1618222800000|2021-04-12 10:20:00|181.42|179.42|181.68|179.68|181.86|179.86|181.33|179.33|0
1618223100000|2021-04-12 10:25:00|181.51|179.51|182.04|180.04|182.21|180.21|181.33|179.33|0
1618223400000|2021-04-12 10:30:00|181.86|179.86|181.86|179.86|182.04|180.04|181.5|179.5|0
1618223700000|2021-04-12 10:35:00|181.68|179.68|181.5|179.5|182.03|180.03|181.32|179.32|0
1618224000000|2021-04-12 10:40:00|181.68|179.68|181.68|179.68|181.68|179.68|181.32|179.32|0
1618224300000|2021-04-12 10:45:00|181.5|179.5|181.14|179.14|181.85|179.85|181.14|179.14|0
1618224600000|2021-04-12 10:50:00|180.97|178.97|181.49|179.49|181.67|179.67|180.96|178.96|0
1618224900000|2021-04-12 10:55:00|181.32|179.32|181.49|179.49|181.49|179.49|181.14|179.14|0
1618225200000|2021-04-12 11:00:00|181.14|179.14|180.61|178.61|181.32|179.32|180.61|178.61|0
1618225500000|2021-04-12 11:05:00|180.43|178.43|180.07|178.07|180.43|178.43|179.72|177.72|0
1618225800000|2021-04-12 11:10:00|179.9|177.9|179.72|177.72|179.9|177.9|179.02|177.02|0
1618226100000|2021-04-12 11:15:00|179.54|177.54|179.19|177.19|180.07|178.07|179.01|177.01|0
1618226400000|2021-04-12 11:20:00|179.1|177.1|178.13|176.13|179.19|177.19|178.13|176.13|0
1618226700000|2021-04-12 11:25:00|178.31|176.31|178.66|176.66|178.83|176.83|178.31|176.31|0
1618227000000|2021-04-12 11:30:00|178.48|176.48|179.53|177.53|179.54|177.54|178.48|176.48|0
1618227300000|2021-04-12 11:35:00|179.71|177.71|179.89|177.89|180.42|178.42|179.71|177.71|0
1618227600000|2021-04-12 11:40:00|179.88|177.88|179|177|179.88|177.88|179|177|0
1618227900000|2021-04-12 11:45:00|178.83|176.83|180.94|178.94|181.12|179.12|178.83|176.83|0
1618228200000|2021-04-12 11:50:00|180.76|178.76|180.23|178.23|180.94|178.94|180.23|178.23|0
1618228500000|2021-04-12 11:55:00|180.41|178.41|180.58|178.58|180.94|178.94|180.41|178.41|0
1618228800000|2021-04-12 12:00:00|180.05|178.05|181.11|179.11|181.11|179.11|180.05|178.05|0
1618229100000|2021-04-12 12:05:00|181.29|179.29|180.23|178.23|181.29|179.29|180.05|178.05|0
1618229400000|2021-04-12 12:10:00|180.4|178.4|181.28|179.28|181.46|179.46|180.4|178.4|0
1618229700000|2021-04-12 12:15:00|181.11|179.11|180.93|178.93|181.28|179.28|180.75|178.75|0
1618230000000|2021-04-12 12:20:00|180.75|178.75|180.49|178.49|181.28|179.28|180.04|178.04|0
1618230300000|2021-04-12 12:25:00|180.4|178.4|179.78|177.78|180.57|178.57|179.69|177.69|0
1618230600000|2021-04-12 12:30:00|179.69|177.69|179.69|177.69|179.86|177.86|179.33|177.33|0
1618230900000|2021-04-12 12:35:00|179.51|177.51|179.86|177.86|180.21|178.21|179.33|177.33|0
1618231200000|2021-04-12 12:40:00|179.68|177.68|179.51|177.51|179.86|177.86|179.15|177.15|0
1618231500000|2021-04-12 12:45:00|179.33|177.33|178.97|176.97|179.33|177.33|178.8|176.8|0
1618231800000|2021-04-12 12:50:00|178.8|176.8|178.97|176.97|179.33|177.33|178.8|176.8|0
1618232100000|2021-04-12 12:55:00|179.15|177.15|179.68|177.68|179.68|177.68|179.15|177.15|0
1618232400000|2021-04-12 13:00:00|179.5|177.5|178.44|176.44|179.67|177.67|177.74|175.74|0
1618232700000|2021-04-12 13:05:00|178.62|176.62|178.97|176.97|179.32|177.32|178.62|176.62|0
1618233000000|2021-04-12 13:10:00|178.79|176.79|177.91|175.91|178.79|176.79|177.91|175.91|0
1618233300000|2021-04-12 13:15:00|177.73|175.73|178.61|176.61|178.96|176.96|177.56|175.56|0
1618233600000|2021-04-12 13:20:00|178.79|176.79|178.96|176.96|179.14|177.14|178.26|176.26|0
1618233900000|2021-04-12 13:25:00|179.14|177.14|180.55|178.55|180.72|178.72|178.96|176.96|0
1618234200000|2021-04-12 13:30:00|180.37|178.37|178.6|176.6|180.72|178.72|178.43|176.43|0
1618234500000|2021-04-12 13:35:00|178.43|176.43|176.5|174.5|178.78|176.78|176.15|174.15|0
1618234800000|2021-04-12 13:40:00|176.32|174.32|177.55|175.55|178.25|176.25|176.32|174.32|0
1618235100000|2021-04-12 13:45:00|177.37|175.37|180.71|178.71|180.89|178.89|177.02|175.02|0
1618235400000|2021-04-12 13:50:00|181.07|179.07|182.13|180.13|183.38|181.38|181.07|179.07|0
1618235700000|2021-04-12 13:55:00|182.48|180.48|180.53|178.53|182.58|180.58|180.53|178.53|0
1618236000000|2021-04-12 14:00:00|180.36|178.36|180.69|178.69|180.87|178.87|179.04|177.04|0
1618236300000|2021-04-12 14:05:00|180.87|178.87|180.69|178.69|182.27|180.27|180.34|178.34|0
1618236600000|2021-04-12 14:10:00|180.86|178.86|181.74|179.74|182.45|180.45|180.86|178.86|0
1618236900000|2021-04-12 14:15:00|181.92|179.92|180.33|178.33|182.09|180.09|179.98|177.98|0
1618237200000|2021-04-12 14:20:00|180.16|178.16|179.63|177.63|180.51|178.51|179.28|177.28|0
1618237500000|2021-04-12 14:25:00|179.46|177.46|181.91|179.91|182.62|180.62|179.46|177.46|0
1618237800000|2021-04-12 14:30:00|181.38|179.38|183.14|181.14|183.67|181.67|181.38|179.38|0
1618238100000|2021-04-12 14:35:00|183.32|181.32|184.38|182.38|185.09|183.09|183.14|181.14|0
1618238400000|2021-04-12 14:40:00|184.2|182.2|185.44|183.44|186.33|184.33|183.49|181.49|0
1618238700000|2021-04-12 14:45:00|185.62|183.62|182.96|180.96|185.98|183.98|182.78|180.78|0
1618239000000|2021-04-12 14:50:00|182.78|180.78|182.78|180.78|183.84|181.84|181.9|179.9|0
1618239300000|2021-04-12 14:55:00|182.6|180.6|182.6|180.6|182.78|180.78|181.9|179.9|0
1618239600000|2021-04-12 15:00:00|182.25|180.25|181.9|179.9|182.25|180.25|181.19|179.19|0
1618239900000|2021-04-12 15:05:00|181.54|179.54|182.77|180.77|182.95|180.95|181.54|179.54|0
1618240200000|2021-04-12 15:10:00|182.95|180.95|182.42|180.42|183.48|181.48|182.07|180.07|0
1618240500000|2021-04-12 15:15:00|182.6|180.6|180.66|178.66|183.48|181.48|180.66|178.66|0
1618240800000|2021-04-12 15:20:00|180.48|178.48|180.66|178.66|181.36|179.36|180.31|178.31|0
1618241100000|2021-04-12 15:25:00|181.01|179.01|180.65|178.65|181.36|179.36|180.65|178.65|0
1618241400000|2021-04-12 15:30:00|180.3|178.3|181.71|179.71|181.71|179.71|180.3|178.3|0
1618241700000|2021-04-12 15:35:00|182.06|180.06|181.7|179.7|182.94|180.94|181.35|179.35|0
1618242000000|2021-04-12 15:40:00|182.06|180.06|180.65|178.65|183.11|181.11|180.47|178.47|0
1618242300000|2021-04-12 15:45:00|180.47|178.47|181.88|179.88|182.05|180.05|180.47|178.47|0
1618242600000|2021-04-12 15:50:00|182.05|180.05|180.29|178.29|182.58|180.58|179.94|177.94|0
1618242900000|2021-04-12 15:55:00|180.12|178.12|179.59|177.59|180.29|178.29|179.42|177.42|0
1618243200000|2021-04-12 16:00:00|179.41|177.41|179.41|177.41|179.94|177.94|179.41|177.41|0
1618243500000|2021-04-12 16:05:00|179.24|177.24|180.46|178.46|180.46|178.46|179.24|177.24|0
1618243800000|2021-04-12 16:10:00|180.64|178.64|180.28|178.28|180.81|178.81|179.76|177.76|0
1618244100000|2021-04-12 16:15:00|180.11|178.11|180.81|178.81|181.86|179.86|179.93|177.93|0
1618244400000|2021-04-12 16:20:00|180.63|178.63|179.93|177.93|180.81|178.81|179.75|177.75|0
1618244700000|2021-04-12 16:25:00|179.75|177.75|178.35|176.35|179.93|177.93|178.18|176.18|0
1618245000000|2021-04-12 16:30:00|178.53|176.53|175.75|173.75|178.53|176.53|175.75|173.75|0
1618245300000|2021-04-12 16:35:00|175.57|173.57|176.26|174.26|176.96|174.96|175.57|173.57|0
1618245600000|2021-04-12 16:40:00|176.09|174.09|175.22|173.22|176.44|174.44|175.22|173.22|0
1618245900000|2021-04-12 16:45:00|175.4|173.4|176.09|174.09|176.26|174.26|175.05|173.05|0
1618246200000|2021-04-12 16:50:00|175.91|173.91|175.74|173.74|176.26|174.26|175.57|173.57|0
1618246500000|2021-04-12 16:55:00|175.91|173.91|175.91|173.91|175.91|173.91|175.22|173.22|0
1618246800000|2021-04-12 17:00:00|175.74|173.74|175.91|173.91|175.91|173.91|175.39|173.39|0
1618247100000|2021-04-12 17:05:00|175.73|173.73|176.6|174.6|176.6|174.6|175.73|173.73|0
1618247400000|2021-04-12 17:10:00|176.42|174.42|177.29|175.29|177.64|175.64|176.42|174.42|0
1618247700000|2021-04-12 17:15:00|177.12|175.12|177.98|175.98|178.51|176.51|177.12|175.12|0
1618248000000|2021-04-12 17:20:00|177.81|175.81|179.38|177.38|179.38|177.38|177.64|175.64|0
1618248300000|2021-04-12 17:25:00|179.03|177.03|178.85|176.85|179.2|177.2|178.5|176.5|0
1618248600000|2021-04-12 17:30:00|179.03|177.03|179.55|177.55|180.08|178.08|179.03|177.03|0
1618248900000|2021-04-12 17:35:00|179.37|177.37|180.25|178.25|180.6|178.6|179.37|177.37|0
1618249200000|2021-04-12 17:40:00|180.42|178.42|181.47|179.47|181.48|179.48|180.25|178.25|0
1618249500000|2021-04-12 17:45:00|181.3|179.3|179.72|177.72|181.3|179.3|179.54|177.54|0
1618249800000|2021-04-12 17:50:00|179.89|177.89|180.94|178.94|181.47|179.47|179.89|177.89|0
1618250100000|2021-04-12 17:55:00|180.77|178.77|182.35|180.35|183.06|181.06|180.59|178.59|0
1618250400000|2021-04-12 18:00:00|182.53|180.53|181.47|179.47|182.53|180.53|180.41|178.41|0
1618250700000|2021-04-12 18:05:00|181.29|179.29|180.59|178.59|182.52|180.52|180.06|178.06|0
1618251000000|2021-04-12 18:10:00|180.41|178.41|180.06|178.06|180.76|178.76|180.06|178.06|0
1618251300000|2021-04-12 18:15:00|180.23|178.23|180.05|178.05|180.58|178.58|179.88|177.88|0
1618251600000|2021-04-12 18:20:00|179.88|177.88|180.93|178.93|181.11|179.11|179.7|177.7|0
1618251900000|2021-04-12 18:25:00|181.11|179.11|179.88|177.88|181.81|179.81|179.7|177.7|0
1618252200000|2021-04-12 18:30:00|179.7|177.7|180.75|178.75|180.93|178.93|179.7|177.7|0
1618252500000|2021-04-12 18:35:00|180.93|178.93|179.87|177.87|180.93|178.93|179.87|177.87|0
1618252800000|2021-04-12 18:40:00|180.05|178.05|180.75|178.75|181.63|179.63|179.87|177.87|0
1618253100000|2021-04-12 18:45:00|180.92|178.92|180.92|178.92|181.62|179.62|180.57|178.57|0
1618253400000|2021-04-12 18:50:00|181.09|179.09|182.33|180.33|183.03|181.03|181.09|179.09|0
1618253700000|2021-04-12 18:55:00|182.15|180.15|181.62|179.62|182.32|180.32|181.36|179.36|0
1618254000000|2021-04-12 19:00:00|181.79|179.79|182.85|180.85|183.21|181.21|181.62|179.62|0
1618254300000|2021-04-12 19:05:00|182.67|180.67|181.09|179.09|182.67|180.67|180.56|178.56|0
1618254600000|2021-04-12 19:10:00|180.91|178.91|182.49|180.49|182.49|180.49|180.73|178.73|0
1618254900000|2021-04-12 19:15:00|182.67|180.67|182.32|180.32|183.55|181.55|182.14|180.14|0
1618255200000|2021-04-12 19:20:00|182.31|180.31|179.5|177.5|182.31|180.31|179.5|177.5|0
1618255500000|2021-04-12 19:25:00|179.68|177.68|180.38|178.38|180.55|178.55|179.5|177.5|0
1618255800000|2021-04-12 19:30:00|180.2|178.2|180.9|178.9|181.25|179.25|179.85|177.85|0
1618256100000|2021-04-12 19:35:00|179.51|177.51|176.37|174.37|179.51|177.51|176.19|174.19|0
1618256400000|2021-04-12 19:40:00|176.19|174.19|174.62|172.62|176.54|174.54|174.44|172.44|0
1618256700000|2021-04-12 19:45:00|174.27|172.27|174.09|172.09|174.79|172.79|173.57|171.57|0
1618257000000|2021-04-12 19:50:00|173.92|171.92|173.11|171.11|174.61|172.61|172.07|170.07|0
1618257300000|2021-04-12 19:55:00|173.28|171.28|173.63|171.63|175.91|173.91|173.11|171.11|0
1618257600000|2021-04-12 20:00:00|172.93|170.93|174.15|172.15|174.15|172.15|171.37|169.37|0
1618257900000|2021-04-12 20:05:00|173.98|171.98|173.28|171.28|173.98|171.98|173.1|171.1|0
1618258200000|2021-04-12 20:10:00|173.45|171.45|173.36|171.36|174.15|172.15|173.36|171.36|0
1618258500000|2021-04-12 20:15:00|173.39|170.99|173.64|171.24|173.64|171.24|173.31|170.91|0
1618258800000|2021-04-12 20:20:00|173.59|171.19|173.66|171.26|173.79|171.39|173.59|171.19|0
1618259100000|2021-04-12 20:25:00|173.64|171.24|173.41|171.01|173.66|171.26|173.38|170.98|0
1618259400000|2021-04-12 20:30:00|173.38|170.98|173.56|171.16|173.91|171.51|173.04|170.64|0
1618259700000|2021-04-12 20:35:00|173.38|170.98|172.86|170.46|173.56|171.16|172.86|170.46|0
1618260000000|2021-04-12 20:40:00|173.03|170.63|172.86|170.46|173.73|171.33|172.68|170.28|0
1618260300000|2021-04-12 20:45:00|172.68|170.28|172.85|170.45|173.03|170.63|172.51|170.11|0
1618260600000|2021-04-12 20:50:00|173.03|170.63|172.5|170.1|173.2|170.8|172.16|169.76|0
1618260900000|2021-04-12 20:55:00|172.68|170.28|172.68|170.28|173.02|170.62|172.5|170.1|0
1618261200000|2021-04-12 21:00:00|173.11|170.71|173.01|170.61|173.11|170.71|173.01|170.61|0
1618261500000|2021-04-12 21:05:00|172.99|170.59|173.21|170.81|173.28|170.88|172.99|170.59|0
1618261800000|2021-04-12 21:10:00|173.11|170.71|173.28|170.88|173.28|170.88|173.08|170.68|0
1618262100000|2021-04-12 21:15:00|173.26|170.86|173.36|170.96|173.36|170.96|173.26|170.86|0
1618262400000|2021-04-12 21:20:00|173.28|170.88|173.13|170.73|173.36|170.96|173|170.6|0
1618262700000|2021-04-12 21:25:00|173.18|170.78|173.18|170.78|173.23|170.83|173.18|170.78|0
1618263000000|2021-04-12 21:30:00|173.1|170.7|173.13|170.73|173.13|170.73|173.05|170.65|0
1618263300000|2021-04-12 21:35:00|173.25|170.85|173.12|170.72|173.3|170.9|173.07|170.67|0
1618263600000|2021-04-12 21:40:00|173.05|170.65|173.07|170.67|173.25|170.85|173.05|170.65|0
1618263900000|2021-04-12 21:45:00|172.86|170.46|172.99|170.59|172.99|170.59|172.86|170.46|0
1618264200000|2021-04-12 21:50:00|173.06|170.66|173.01|170.61|173.06|170.66|172.89|170.49|0
1618264500000|2021-04-12 21:55:00|173.12|170.72|172.89|170.49|173.12|170.72|172.89|170.49|0
1618264800000|2021-04-12 22:00:00|172.65|170.25|172.38|169.98|173.26|170.86|172.21|169.81|0
1618265100000|2021-04-12 22:05:00|172.56|170.16|173.43|171.03|173.77|171.37|172.56|170.16|0
1618265400000|2021-04-12 22:10:00|173.6|171.2|173.95|171.55|174.12|171.72|173.6|171.2|0
1618265700000|2021-04-12 22:15:00|173.86|171.46|173.6|171.2|173.95|171.55|173.42|171.02|0
1618266000000|2021-04-12 22:20:00|173.42|171.02|173.77|171.37|173.77|171.37|173.25|170.85|0
1618266300000|2021-04-12 22:25:00|173.94|171.54|173.77|171.37|173.94|171.54|173.59|171.19|0
1618266600000|2021-04-12 22:30:00|173.94|171.54|173.76|171.36|173.94|171.54|173.76|171.36|0
1618266900000|2021-04-12 22:35:00|173.85|171.45|173.76|171.36|173.94|171.54|173.76|171.36|0
1618267200000|2021-04-12 22:40:00|173.68|171.28|173.76|171.36|173.76|171.36|173.41|171.01|0
1618267500000|2021-04-12 22:45:00|173.58|171.18|173.58|171.18|173.58|171.18|173.41|171.01|0
1618267800000|2021-04-12 22:50:00|173.41|171.01|173.75|171.35|173.76|171.36|173.41|171.01|0
1618268100000|2021-04-12 22:55:00|173.93|171.53|173.75|171.35|173.93|171.53|173.75|171.35|0
1618268400000|2021-04-12 23:00:00|174.02|171.62|174.45|172.05|174.62|172.22|173.93|171.53|0
1618268700000|2021-04-12 23:05:00|174.27|171.87|174.45|172.05|174.62|172.22|173.92|171.52|0
1618269000000|2021-04-12 23:10:00|174.54|172.14|174.62|172.22|174.62|172.22|174.45|172.05|0
1618269300000|2021-04-12 23:15:00|174.44|172.04|174.27|171.87|174.54|172.14|174.27|171.87|0
1618269600000|2021-04-12 23:20:00|174.36|171.96|174.27|171.87|174.44|172.04|174.27|171.87|0
1618269900000|2021-04-12 23:25:00|174.44|172.04|174.09|171.69|174.61|172.21|174.09|171.69|0
1618270200000|2021-04-12 23:30:00|174.01|171.61|173.22|170.82|174.01|171.61|172.69|170.29|0
1618270500000|2021-04-12 23:35:00|173.21|170.81|173.21|170.81|173.21|170.81|172.87|170.47|0
1618270800000|2021-04-12 23:40:00|173.04|170.64|172.69|170.29|173.04|170.64|172.69|170.29|0
1618271100000|2021-04-12 23:45:00|172.51|170.11|171.99|169.59|172.51|170.11|171.99|169.59|0
1618271400000|2021-04-12 23:50:00|172.17|169.77|172.86|170.46|172.86|170.46|172.16|169.76|0
1618271700000|2021-04-12 23:55:00|172.68|170.28|173.38|170.98|173.38|170.98|172.68|170.28|0
1618272000000|2021-04-13 00:00:00|173.2|170.8|174.07|171.67|174.25|171.85|172.68|170.28|0
1618272300000|2021-04-13 00:05:00|174.25|171.85|173.37|170.97|174.42|172.02|173.37|170.97|0
1618272600000|2021-04-13 00:10:00|173.2|170.8|172.5|170.1|173.37|170.97|172.33|169.93|0
1618272900000|2021-04-13 00:15:00|172.33|169.93|173.2|170.8|173.2|170.8|172.33|169.93|0
1618273200000|2021-04-13 00:20:00|173.37|170.97|173.89|171.49|173.89|171.49|172.85|170.45|0
1618273500000|2021-04-13 00:25:00|174.24|171.84|173.37|170.97|174.24|171.84|173.02|170.62|0
1618273800000|2021-04-13 00:30:00|173.19|170.79|173.36|170.96|173.36|170.96|172.84|170.44|0
1618274100000|2021-04-13 00:35:00|173.19|170.79|173.54|171.14|173.71|171.31|173.19|170.79|0
1618274400000|2021-04-13 00:40:00|173.36|170.96|173.53|171.13|173.53|171.13|173.01|170.61|0
1618274700000|2021-04-13 00:45:00|173.36|170.96|174.06|171.66|174.23|171.83|173.36|170.96|0
1618275000000|2021-04-13 00:50:00|174.15|171.75|174.23|171.83|174.4|172|173.88|171.48|0
1618275300000|2021-04-13 00:55:00|174.05|171.65|173.53|171.13|174.23|171.83|173.53|171.13|0
1618275600000|2021-04-13 01:00:00|173.7|171.3|173.7|171.3|173.7|171.3|172.83|170.43|0
1618275900000|2021-04-13 01:05:00|173.87|171.47|174.05|171.65|174.22|171.82|173.87|171.47|0
1618276200000|2021-04-13 01:10:00|173.7|171.3|174.04|171.64|174.22|171.82|173.7|171.3|0
1618276500000|2021-04-13 01:15:00|173.7|171.3|174.57|172.17|174.57|172.17|173.7|171.3|0
1618276800000|2021-04-13 01:20:00|174.39|171.99|174.39|171.99|174.74|172.34|174.04|171.64|0
1618277100000|2021-04-13 01:25:00|174.22|171.82|173.17|170.77|174.22|171.82|173.17|170.77|0
1618277400000|2021-04-13 01:30:00|173.34|170.94|173.69|171.29|173.69|171.29|172.3|169.9|0
1618277700000|2021-04-13 01:35:00|173.6|171.2|173.69|171.29|174.21|171.81|173.16|170.76|0
1618278000000|2021-04-13 01:40:00|173.43|171.03|173.68|171.28|173.86|171.46|173.16|170.76|0
1618278300000|2021-04-13 01:45:00|173.51|171.11|173.51|171.11|174.03|171.63|173.33|170.93|0
1618278600000|2021-04-13 01:50:00|173.33|170.93|173.5|171.1|173.68|171.28|173.16|170.76|0
1618278900000|2021-04-13 01:55:00|173.68|171.28|174.2|171.8|174.38|171.98|173.5|171.1|0
1618279200000|2021-04-13 02:00:00|174.38|171.98|173.85|171.45|174.38|171.98|173.5|171.1|0
1618279500000|2021-04-13 02:05:00|173.67|171.27|173.32|170.92|173.85|171.45|173.32|170.92|0
1618279800000|2021-04-13 02:10:00|173.15|170.75|173.67|171.27|174.02|171.62|173.15|170.75|0
1618280100000|2021-04-13 02:15:00|173.5|171.1|173.49|171.09|173.67|171.27|173.32|170.92|0
1618280400000|2021-04-13 02:20:00|173.32|170.92|173.49|171.09|173.49|171.09|172.97|170.57|0
1618280700000|2021-04-13 02:25:00|173.32|170.92|173.14|170.74|173.49|171.09|172.97|170.57|0
1618281000000|2021-04-13 02:30:00|172.97|170.57|172.96|170.56|172.97|170.57|172.62|170.22|0
1618281300000|2021-04-13 02:35:00|172.79|170.39|173.66|171.26|173.83|171.43|172.62|170.22|0
1618281600000|2021-04-13 02:40:00|173.49|171.09|173.83|171.43|173.83|171.43|173.31|170.91|0
1618281900000|2021-04-13 02:45:00|173.66|171.26|173.31|170.91|173.83|171.43|173.31|170.91|0
1618282200000|2021-04-13 02:50:00|173.48|171.08|173.65|171.25|173.83|171.43|173.31|170.91|0
1618282500000|2021-04-13 02:55:00|173.83|171.43|173.13|170.73|173.83|171.43|173.13|170.73|0
1618282800000|2021-04-13 03:00:00|172.78|170.38|172.52|170.12|172.95|170.55|172.43|170.03|0
1618283100000|2021-04-13 03:05:00|172.6|170.2|172.6|170.2|172.6|170.2|172.43|170.03|0
1618283400000|2021-04-13 03:10:00|172.43|170.03|172.6|170.2|172.77|170.37|172.25|169.85|0
1618283700000|2021-04-13 03:15:00|172.77|170.37|172.6|170.2|172.77|170.37|172.42|170.02|0
1618284000000|2021-04-13 03:20:00|172.42|170.02|173.12|170.72|173.47|171.07|172.42|170.02|0
1618284300000|2021-04-13 03:25:00|173.29|170.89|173.46|171.06|173.64|171.24|173.12|170.72|0
1618284600000|2021-04-13 03:30:00|173.29|170.89|172.94|170.54|173.29|170.89|172.94|170.54|0
1618284900000|2021-04-13 03:35:00|172.76|170.36|172.94|170.54|173.11|170.71|172.76|170.36|0
1618285200000|2021-04-13 03:40:00|173.11|170.71|173.11|170.71|173.29|170.89|172.94|170.54|0
1618285500000|2021-04-13 03:45:00|173.03|170.63|173.28|170.88|173.28|170.88|172.93|170.53|0
1618285800000|2021-04-13 03:50:00|173.46|171.06|173.98|171.58|174.15|171.75|173.28|170.88|0
1618286100000|2021-04-13 03:55:00|174.15|171.75|173.98|171.58|174.33|171.93|173.8|171.4|0
1618286400000|2021-04-13 04:00:00|174.15|171.75|174.32|171.92|174.67|172.27|173.98|171.58|0
1618286700000|2021-04-13 04:05:00|174.5|172.1|174.67|172.27|174.85|172.45|174.32|171.92|0
1618287000000|2021-04-13 04:10:00|174.85|172.45|174.32|171.92|174.85|172.45|174.14|171.74|0
1618287300000|2021-04-13 04:15:00|174.49|172.09|174.49|172.09|174.67|172.27|174.32|171.92|0
1618287600000|2021-04-13 04:20:00|174.32|171.92|174.31|171.91|174.32|171.92|174.14|171.74|0
1618287900000|2021-04-13 04:25:00|174.49|172.09|174.49|172.09|174.66|172.26|174.49|172.09|0
1618288200000|2021-04-13 04:30:00|174.66|172.26|175.36|172.96|175.36|172.96|174.4|172|0
1618288500000|2021-04-13 04:35:00|175.19|172.79|175.18|172.78|175.36|172.96|174.83|172.43|0
1618288800000|2021-04-13 04:40:00|175.36|172.96|175.18|172.78|175.36|172.96|175.01|172.61|0
1618289100000|2021-04-13 04:45:00|175.36|172.96|176.06|173.66|176.06|173.66|175.18|172.78|0
1618289400000|2021-04-13 04:50:00|176.23|173.83|176.23|173.83|176.94|174.54|176.06|173.66|0
1618289700000|2021-04-13 04:55:00|176.06|173.66|176.05|173.65|176.06|173.66|175.88|173.48|0
1618290000000|2021-04-13 05:00:00|176.41|174.01|176.76|174.36|176.93|174.53|176.23|173.83|0
1618290300000|2021-04-13 05:05:00|176.58|174.18|177.28|174.88|177.46|175.06|176.58|174.18|0
1618290600000|2021-04-13 05:10:00|177.46|175.06|177.46|175.06|177.46|175.06|176.75|174.35|0
1618290900000|2021-04-13 05:15:00|177.28|174.88|177.63|175.23|177.99|175.59|177.1|174.7|0
1618291200000|2021-04-13 05:20:00|177.55|175.15|177.98|175.58|178.69|176.29|177.55|175.15|0
1618291500000|2021-04-13 05:25:00|178.16|175.76|177.1|174.7|178.16|175.76|177.1|174.7|0
1618291800000|2021-04-13 05:30:00|176.92|174.52|177.1|174.7|177.27|174.87|176.74|174.34|0
1618292100000|2021-04-13 05:35:00|177.27|174.87|177.09|174.69|178.15|175.75|177.09|174.69|0
1618292400000|2021-04-13 05:40:00|177.27|174.87|176.39|173.99|177.27|174.87|176.39|173.99|0
1618292700000|2021-04-13 05:45:00|176.56|174.16|176.03|173.63|176.74|174.34|176.03|173.63|0
1618293000000|2021-04-13 05:50:00|176.21|173.81|176.56|174.16|176.73|174.33|176.03|173.63|0
1618293300000|2021-04-13 05:55:00|176.73|174.33|176.56|174.16|176.91|174.51|176.38|173.98|0
1618293600000|2021-04-13 06:00:00|176.38|173.98|176.03|173.63|177.26|174.86|175.85|173.45|0
1618293900000|2021-04-13 06:05:00|176.2|173.8|177.08|174.68|177.26|174.86|176.03|173.63|0
1618294200000|2021-04-13 06:10:00|176.9|174.5|176.55|174.15|177.61|175.21|176.47|174.07|0
1618294500000|2021-04-13 06:15:00|176.37|173.97|175.84|173.44|177.08|174.68|175.84|173.44|0
1618294800000|2021-04-13 06:20:00|176.02|173.62|176.19|173.79|176.37|173.97|175.67|173.27|0
1618295100000|2021-04-13 06:25:00|176.02|173.62|175.31|172.91|176.19|173.79|175.31|172.91|0
1618295400000|2021-04-13 06:30:00|175.49|173.09|175.14|172.74|176.01|173.61|174.96|172.56|0
1618295700000|2021-04-13 06:35:00|175.31|172.91|175.66|173.26|175.84|173.44|174.96|172.56|0
1618296000000|2021-04-13 06:40:00|175.48|173.08|175.13|172.73|175.48|173.08|174.96|172.56|0
1618296300000|2021-04-13 06:45:00|175.31|172.91|175.3|172.9|175.48|173.08|174.78|172.38|0
1618296600000|2021-04-13 06:50:00|175.48|173.08|175.3|172.9|175.48|173.08|175.13|172.73|0
1618296900000|2021-04-13 06:55:00|175.48|173.08|175.3|172.9|175.83|173.43|175.3|172.9|0
1618297200000|2021-04-13 07:00:00|175.48|173.08|174.77|172.37|175.48|173.08|174.07|171.67|0
1618297500000|2021-04-13 07:05:00|174.57|172.57|174.57|172.57|174.75|172.75|174.05|172.05|0
1618297800000|2021-04-13 07:10:00|174.49|172.49|175.27|173.27|175.27|173.27|174.49|172.49|0
1618298100000|2021-04-13 07:15:00|175.09|173.09|174.48|172.48|175.09|173.09|174.22|172.22|0
1618298400000|2021-04-13 07:20:00|174.57|172.57|174.04|172.04|174.74|172.74|174.04|172.04|0
1618298700000|2021-04-13 07:25:00|173.69|171.69|173.69|171.69|173.86|171.86|173.51|171.51|0
1618299000000|2021-04-13 07:30:00|173.86|171.86|173.68|171.68|173.86|171.86|173.16|171.16|0
1618299300000|2021-04-13 07:35:00|173.51|171.51|172.46|170.46|173.68|171.68|172.46|170.46|0
1618299600000|2021-04-13 07:40:00|172.29|170.29|173.51|171.51|173.51|171.51|172.29|170.29|0
1618299900000|2021-04-13 07:45:00|173.5|171.5|174.38|172.38|174.73|172.73|173.5|171.5|0
1618300200000|2021-04-13 07:50:00|174.55|172.55|173.5|171.5|174.55|172.55|173.5|171.5|0
1618300500000|2021-04-13 07:55:00|173.33|171.33|172.28|170.28|173.33|171.33|172.28|170.28|0
1618300800000|2021-04-13 08:00:00|172.45|170.45|172.28|170.28|172.8|170.8|172.28|170.28|0
1618301100000|2021-04-13 08:05:00|171.93|169.93|172.62|170.62|172.97|170.97|171.58|169.58|0
1618301400000|2021-04-13 08:10:00|172.45|170.45|172.45|170.45|172.8|170.8|172.45|170.45|0
1618301700000|2021-04-13 08:15:00|172.62|170.62|172.79|170.79|172.97|170.97|172.45|170.45|0
1618302000000|2021-04-13 08:20:00|172.97|170.97|172.27|170.27|172.97|170.97|172.27|170.27|0
1618302300000|2021-04-13 08:25:00|172.09|170.09|172.09|170.09|172.44|170.44|172.09|170.09|0
1618302600000|2021-04-13 08:30:00|172.27|170.27|172.44|170.44|172.61|170.61|172.26|170.26|0
1618302900000|2021-04-13 08:35:00|172.53|170.53|172.44|170.44|172.61|170.61|172.26|170.26|0
1618303200000|2021-04-13 08:40:00|172.43|170.43|172.43|170.43|172.61|170.61|172.26|170.26|0
1618303500000|2021-04-13 08:45:00|172.26|170.26|172.78|170.78|172.78|170.78|172.26|170.26|0
1618303800000|2021-04-13 08:50:00|173.13|171.13|173.13|171.13|173.3|171.3|172.95|170.95|0
1618304100000|2021-04-13 08:55:00|173.3|171.3|172.95|170.95|173.48|171.48|172.95|170.95|0
1618304400000|2021-04-13 09:00:00|173.12|171.12|173.47|171.47|173.47|171.47|172.95|170.95|0
1618304700000|2021-04-13 09:05:00|173.3|171.3|173.12|171.12|173.65|171.65|173.12|171.12|0
1618305000000|2021-04-13 09:10:00|173.04|171.04|173.12|171.12|173.12|171.12|172.77|170.77|0
1618305300000|2021-04-13 09:15:00|172.94|170.94|172.24|170.24|173.12|171.12|171.9|169.9|0
1618305600000|2021-04-13 09:20:00|172.07|170.07|172.59|170.59|172.59|170.59|171.9|169.9|0
1618305900000|2021-04-13 09:25:00|172.42|170.42|172.76|170.76|172.76|170.76|172.41|170.41|0
1618306200000|2021-04-13 09:30:00|172.94|170.94|172.59|170.59|173.11|171.11|172.41|170.41|0
1618306500000|2021-04-13 09:35:00|172.41|170.41|172.41|170.41|172.59|170.59|172.24|170.24|0
1618306800000|2021-04-13 09:40:00|172.58|170.58|172.06|170.06|172.58|170.58|172.06|170.06|0
1618307100000|2021-04-13 09:45:00|172.23|170.23|172.23|170.23|172.58|170.58|172.15|170.15|0
1618307400000|2021-04-13 09:50:00|172.41|170.41|171.53|169.53|172.41|170.41|171.53|169.53|0
1618307700000|2021-04-13 09:55:00|171.62|169.62|169.45|167.45|171.71|169.71|169.28|167.28|0
1618308000000|2021-04-13 10:00:00|169.28|167.28|170.66|168.66|170.84|168.84|169.11|167.11|0
1618308300000|2021-04-13 10:05:00|170.58|168.58|171.62|169.62|171.88|169.88|170.49|168.49|0
1618308600000|2021-04-13 10:10:00|171.7|169.7|171.87|169.87|172.22|170.22|171.53|169.53|0
1618308900000|2021-04-13 10:15:00|172.14|170.14|172.57|170.57|172.74|170.74|172.05|170.05|0
1618309200000|2021-04-13 10:20:00|172.74|170.74|172.74|170.74|173.09|171.09|172.39|170.39|0
1618309500000|2021-04-13 10:25:00|172.66|170.66|173.26|171.26|173.26|171.26|172.56|170.56|0
1618309800000|2021-04-13 10:30:00|173.09|171.09|173.26|171.26|173.43|171.43|172.91|170.91|0
1618310100000|2021-04-13 10:35:00|173.08|171.08|173.43|171.43|173.43|171.43|173.08|171.08|0
1618310400000|2021-04-13 10:40:00|173.61|171.61|173.78|171.78|173.95|171.95|173.6|171.6|0
1618310700000|2021-04-13 10:45:00|173.95|171.95|173.6|171.6|173.95|171.95|173.43|171.43|0
1618311000000|2021-04-13 10:50:00|173.52|171.52|173.08|171.08|173.52|171.52|172.73|170.73|0
1618311300000|2021-04-13 10:55:00|173.25|171.25|175.88|173.88|176.94|174.94|173.07|171.07|0
1618311600000|2021-04-13 11:00:00|175.97|173.97|189.21|187.21|189.21|187.21|175.97|173.97|0
1618311900000|2021-04-13 11:05:00|189.57|187.57|185.33|183.33|189.57|187.57|182.76|180.76|0
1618312200000|2021-04-13 11:10:00|185.16|183.16|184.53|182.53|186.23|184.23|184.09|182.09|0
1618312500000|2021-04-13 11:15:00|184.44|182.44|184.08|182.08|185.33|183.33|184|182|0
1618312800000|2021-04-13 11:20:00|184|182|182.61|180.61|184.08|182.08|182.61|180.61|0
1618313100000|2021-04-13 11:25:00|183.15|181.15|183.96|181.96|184.68|182.68|183.15|181.15|0
1618313400000|2021-04-13 11:30:00|184.04|182.04|182.97|180.97|184.76|182.76|182.61|180.61|0
1618313700000|2021-04-13 11:35:00|182.79|180.79|181.25|179.25|182.79|180.79|180.89|178.89|0
1618314000000|2021-04-13 11:40:00|181.07|179.07|181.07|179.07|181.42|179.42|180.89|178.89|0
1618314300000|2021-04-13 11:45:00|180.89|178.89|181.24|179.24|182.67|180.67|180.89|178.89|0
1618314600000|2021-04-13 11:50:00|181.42|179.42|182.67|180.67|182.85|180.85|181.24|179.24|0
1618314900000|2021-04-13 11:55:00|182.58|180.58|182.49|180.49|182.67|180.67|181.6|179.6|0
1618315200000|2021-04-13 12:00:00|182.67|180.67|181.59|179.59|182.84|180.84|181.41|179.41|0
1618315500000|2021-04-13 12:05:00|181.77|179.77|180.7|178.7|182.13|180.13|180.7|178.7|0
1618315800000|2021-04-13 12:10:00|180.88|178.88|180.17|178.17|181.06|179.06|179.99|177.99|0
1618316100000|2021-04-13 12:15:00|179.99|177.99|180.16|178.16|180.88|178.88|179.99|177.99|0
1618316400000|2021-04-13 12:20:00|180.34|178.34|180.16|178.16|180.87|178.87|179.99|177.99|0
1618316700000|2021-04-13 12:25:00|180.08|178.08|181.05|179.05|181.5|179.5|180.08|178.08|0
1618317000000|2021-04-13 12:30:00|183.1|181.1|177.16|175.16|183.1|181.1|176.28|174.28|0
1618317300000|2021-04-13 12:35:00|176.98|174.98|174.53|172.53|177.51|175.51|174.18|172.18|0
1618317600000|2021-04-13 12:40:00|174.7|172.7|174.87|172.87|175.22|173.22|174.35|172.35|0
1618317900000|2021-04-13 12:45:00|174.52|172.52|173.65|171.65|174.7|172.7|173.65|171.65|0
1618318200000|2021-04-13 12:50:00|174|172|174.17|172.17|174.17|172.17|173.82|171.82|0
1618318500000|2021-04-13 12:55:00|174.26|172.26|172.95|170.95|174.34|172.34|172.95|170.95|0
1618318800000|2021-04-13 13:00:00|173.21|171.21|172.6|170.6|173.3|171.3|172.08|170.08|0
1618319100000|2021-04-13 13:05:00|172.77|170.77|172.44|170.44|174.9|172.9|172.43|170.43|0
1618319400000|2021-04-13 13:10:00|172.62|170.62|173.14|171.14|173.49|171.49|172.09|170.09|0
1618319700000|2021-04-13 13:15:00|173.32|171.32|173.49|171.49|174.37|172.37|172.97|170.97|0
1618320000000|2021-04-13 13:20:00|173.31|171.31|173.31|171.31|173.93|171.93|172.96|170.96|0
1618320300000|2021-04-13 13:25:00|173.49|171.49|173.84|171.84|174.19|172.19|173.13|171.13|0
1618320600000|2021-04-13 13:30:00|173.48|171.48|174.36|172.36|174.71|172.71|172.96|170.96|0
1618320900000|2021-04-13 13:35:00|173.83|171.83|172.95|170.95|174.54|172.54|172.43|170.43|0
1618321200000|2021-04-13 13:40:00|173.13|171.13|175.77|173.77|175.94|173.94|173.13|171.13|0
1618321500000|2021-04-13 13:45:00|174.99|172.99|174.28|172.28|175.87|173.87|173.93|171.93|0
1618321800000|2021-04-13 13:50:00|174.45|172.45|172.69|170.69|174.45|172.45|171.99|169.99|0
1618322100000|2021-04-13 13:55:00|172.52|170.52|171.29|169.29|173.04|171.04|171.29|169.29|0
1618322400000|2021-04-13 14:00:00|170.76|168.76|169.54|167.54|170.76|168.76|169.02|167.02|0
1618322700000|2021-04-13 14:05:00|169.89|167.89|169.54|167.54|170.59|168.59|169.54|167.54|0
1618323000000|2021-04-13 14:10:00|169.37|167.37|169.89|167.89|170.41|168.41|169.37|167.37|0
1618323300000|2021-04-13 14:15:00|170.06|168.06|170.58|168.58|170.58|168.58|169.71|167.71|0
1618323600000|2021-04-13 14:20:00|170.75|168.75|170.93|168.93|171.28|169.28|170.4|168.4|0
1618323900000|2021-04-13 14:25:00|170.75|168.75|170.05|168.05|171.1|169.1|170.05|168.05|0
1618324200000|2021-04-13 14:30:00|169.88|167.88|169.45|167.45|170.4|168.4|168.31|166.31|0
1618324500000|2021-04-13 14:35:00|169.35|167.35|170.57|168.57|171.1|169.1|168.83|166.83|0
1618324800000|2021-04-13 14:40:00|170.4|168.4|169.52|167.52|170.75|168.75|169.18|167.18|0
1618325100000|2021-04-13 14:45:00|169.35|167.35|170.04|168.04|170.39|168.39|169|167|0
1618325400000|2021-04-13 14:50:00|170.22|168.22|171.44|169.44|171.61|169.61|170.04|168.04|0
1618325700000|2021-04-13 14:55:00|171.26|169.26|170.91|168.91|171.61|169.61|170.91|168.91|0
1618326000000|2021-04-13 15:00:00|171.09|169.09|171.17|169.17|171.17|169.17|169.34|167.34|0
1618326300000|2021-04-13 15:05:00|171|169|170.48|168.48|171.35|169.35|170.48|168.48|0
1618326600000|2021-04-13 15:10:00|170.65|168.65|171.17|169.17|171.52|169.52|170.48|168.48|0
1618326900000|2021-04-13 15:15:00|171.34|169.34|170.82|168.82|171.86|169.86|170.65|168.65|0
1618327200000|2021-04-13 15:20:00|170.99|168.99|171.16|169.16|171.86|169.86|170.64|168.64|0
1618327500000|2021-04-13 15:25:00|170.99|168.99|170.12|168.12|171.16|169.16|170.12|168.12|0
1618327800000|2021-04-13 15:30:00|169.95|167.95|169.6|167.6|169.95|167.95|168.91|166.91|0
1618328100000|2021-04-13 15:35:00|169.94|167.94|171.16|169.16|172.03|170.03|169.6|167.6|0
1618328400000|2021-04-13 15:40:00|170.98|168.98|170.29|168.29|171.33|169.33|170.11|168.11|0
1618328700000|2021-04-13 15:45:00|170.46|168.46|170.63|168.63|170.98|168.98|169.94|167.94|0
1618329000000|2021-04-13 15:50:00|170.46|168.46|170.8|168.8|171.15|169.15|170.28|168.28|0
1618329300000|2021-04-13 15:55:00|170.98|168.98|169.76|167.76|170.98|168.98|169.76|167.76|0
1618329600000|2021-04-13 16:00:00|169.59|167.59|169.58|167.58|169.93|167.93|169.07|167.07|0
1618329900000|2021-04-13 16:05:00|170.1|168.1|170.62|168.62|170.8|168.8|170.1|168.1|0
1618330200000|2021-04-13 16:10:00|170.8|168.8|170.27|168.27|170.8|168.8|169.93|167.93|0
1618330500000|2021-04-13 16:15:00|170.1|168.1|169.75|167.75|170.79|168.79|169.58|167.58|0
1618330800000|2021-04-13 16:20:00|169.58|167.58|169.75|167.75|169.92|167.92|169.06|167.06|0
1618331100000|2021-04-13 16:25:00|169.58|167.58|170.44|168.44|170.44|168.44|169.58|167.58|0
1618331400000|2021-04-13 16:30:00|170.27|168.27|170.44|168.44|170.79|168.79|169.57|167.57|0
1618331700000|2021-04-13 16:35:00|170.27|168.27|170.61|168.61|170.61|168.61|170.09|168.09|0
1618332000000|2021-04-13 16:40:00|170.44|168.44|170.96|168.96|171.48|169.48|170.44|168.44|0
1618332300000|2021-04-13 16:45:00|171.13|169.13|171.13|169.13|171.83|169.83|170.61|168.61|0
1618332600000|2021-04-13 16:50:00|171.3|169.3|171.65|169.65|171.82|169.82|171.3|169.3|0
1618332900000|2021-04-13 16:55:00|171.82|169.82|172.87|170.87|172.87|170.87|171.65|169.65|0
1618333200000|2021-04-13 17:00:00|172.7|170.7|171.65|169.65|173.22|171.22|171.3|169.3|0
1618333500000|2021-04-13 17:05:00|171.47|169.47|171.82|169.82|172.69|170.69|170.77|168.77|0
1618333800000|2021-04-13 17:10:00|171.64|169.64|170.77|168.77|171.82|169.82|170.77|168.77|0
1618334100000|2021-04-13 17:15:00|170.94|168.94|170.42|168.42|171.29|169.29|170.25|168.25|0
1618334400000|2021-04-13 17:20:00|170.25|168.25|170.42|168.42|171.11|169.11|170.25|168.25|0
1618334700000|2021-04-13 17:25:00|170.59|168.59|170.42|168.42|170.59|168.59|170.07|168.07|0
1618335000000|2021-04-13 17:30:00|170.24|168.24|170.07|168.07|170.59|168.59|170.07|168.07|0
1618335300000|2021-04-13 17:35:00|170.24|168.24|169.54|167.54|170.41|168.41|169.37|167.37|0
1618335600000|2021-04-13 17:40:00|169.37|167.37|168.68|166.68|169.37|167.37|168.68|166.68|0
1618335900000|2021-04-13 17:45:00|168.85|166.85|169.02|167.02|169.19|167.19|168.68|166.68|0
1618336200000|2021-04-13 17:50:00|168.85|166.85|169.02|167.02|169.54|167.54|168.85|166.85|0
1618336500000|2021-04-13 17:55:00|168.84|166.84|169.02|167.02|169.02|167.02|168.5|166.5|0
1618336800000|2021-04-13 18:00:00|169.19|167.19|167.46|165.46|169.19|167.19|167.46|165.46|0
1618337100000|2021-04-13 18:05:00|167.63|165.63|168.32|166.32|168.49|166.49|167.46|165.46|0
1618337400000|2021-04-13 18:10:00|168.15|166.15|166.42|164.42|168.15|166.15|166.08|164.08|0
1618337700000|2021-04-13 18:15:00|166.25|164.25|165.91|163.91|166.94|164.94|165.74|163.74|0
1618338000000|2021-04-13 18:20:00|165.74|163.74|165.56|163.56|166.08|164.08|165.39|163.39|0
1618338300000|2021-04-13 18:25:00|165.39|163.39|165.56|163.56|165.91|163.91|165.39|163.39|0
1618338600000|2021-04-13 18:30:00|165.73|163.73|164.53|162.53|165.73|163.73|164.36|162.36|0
1618338900000|2021-04-13 18:35:00|164.7|162.7|165.39|163.39|165.56|163.56|164.36|162.36|0
1618339200000|2021-04-13 18:40:00|165.22|163.22|164.87|162.87|165.39|163.39|164.7|162.7|0
1618339500000|2021-04-13 18:45:00|164.7|162.7|164.02|162.02|165.04|163.04|164.02|162.02|0
1618339800000|2021-04-13 18:50:00|164.19|162.19|164.01|162.01|164.7|162.7|163.84|161.84|0
1618340100000|2021-04-13 18:55:00|163.84|161.84|163.16|161.16|163.84|161.84|162.65|160.65|0
1618340400000|2021-04-13 19:00:00|162.99|160.99|161.64|159.64|162.99|160.99|161.13|159.13|0
1618340700000|2021-04-13 19:05:00|161.81|159.81|160.79|158.79|162.14|160.14|160.62|158.62|0
1618341000000|2021-04-13 19:10:00|160.62|158.62|160.79|158.79|160.96|158.96|159.95|157.95|0
1618341300000|2021-04-13 19:15:00|160.62|158.62|160.62|158.62|161.63|159.63|160.28|158.28|0
1618341600000|2021-04-13 19:20:00|160.79|158.79|160.95|158.95|161.29|159.29|159.95|157.95|0
1618341900000|2021-04-13 19:25:00|160.78|158.78|160.95|158.95|161.12|159.12|160.45|158.45|0
1618342200000|2021-04-13 19:30:00|160.78|158.78|161.79|159.79|162.3|160.3|160.61|158.61|0
1618342500000|2021-04-13 19:35:00|161.96|159.96|163.82|161.82|163.82|161.82|161.96|159.96|0
1618342800000|2021-04-13 19:40:00|163.48|161.48|163.82|161.82|164.68|162.68|163.31|161.31|0
1618343100000|2021-04-13 19:45:00|163.99|161.99|163.31|161.31|164.16|162.16|162.97|160.97|0
1618343400000|2021-04-13 19:50:00|163.65|161.65|163.65|161.65|165.18|163.18|163.65|161.65|0
1618343700000|2021-04-13 19:55:00|163.48|161.48|165.43|163.43|165.43|163.43|162.97|160.97|0
1618344000000|2021-04-13 20:00:00|165.09|163.09|164.75|162.75|165.26|163.26|164.41|162.41|0
1618344300000|2021-04-13 20:05:00|164.58|162.58|164.24|162.24|165.09|163.09|164.24|162.24|0
1618344600000|2021-04-13 20:10:00|164.41|162.41|163.81|161.81|164.58|162.58|163.65|161.65|0
1618344900000|2021-04-13 20:15:00|164.14|161.74|164.31|161.91|164.31|161.91|164.09|161.69|0
1618345200000|2021-04-13 20:20:00|164.26|161.86|164.25|161.85|164.31|161.91|164.05|161.65|0
1618345500000|2021-04-13 20:25:00|164.23|161.83|164.29|161.89|164.29|161.89|164.05|161.65|0
1618345800000|2021-04-13 20:30:00|164.18|161.78|163.67|161.27|164.18|161.78|163.5|161.1|0
1618346100000|2021-04-13 20:35:00|163.5|161.1|164.17|161.77|164.17|161.77|163.33|160.93|0
1618346400000|2021-04-13 20:40:00|164|161.6|164|161.6|164.17|161.77|163.83|161.43|0
1618346700000|2021-04-13 20:45:00|163.83|161.43|164.34|161.94|164.51|162.11|163.83|161.43|0
1618347000000|2021-04-13 20:50:00|164.51|162.11|163.83|161.43|164.51|162.11|163.83|161.43|0
1618347300000|2021-04-13 20:55:00|164|161.6|164.16|161.76|164.85|162.45|163.83|161.43|0
1618347600000|2021-04-13 21:00:00|164.23|161.83|164.15|161.75|164.24|161.84|164.02|161.62|0
1618347900000|2021-04-13 21:05:00|164.17|161.77|164.15|161.75|164.2|161.8|164.15|161.75|0
1618348200000|2021-04-13 21:10:00|164.17|161.77|164.22|161.82|164.32|161.92|164.15|161.75|0
1618348500000|2021-04-13 21:15:00|164.24|161.84|164.41|162.01|164.56|162.16|164.24|161.84|0
1618348800000|2021-04-13 21:20:00|164.39|161.99|164.34|161.94|164.56|162.16|164.31|161.91|0
1618349100000|2021-04-13 21:25:00|164.26|161.86|164.34|161.94|164.46|162.06|164.26|161.86|0
1618349400000|2021-04-13 21:30:00|164.46|162.06|164.53|162.13|164.63|162.23|164.46|162.06|0
1618349700000|2021-04-13 21:35:00|164.41|162.01|164.15|161.75|164.56|162.16|164.15|161.75|0
1618350000000|2021-04-13 21:40:00|164.28|161.88|164.38|161.98|164.43|162.03|164.28|161.88|0
1618350300000|2021-04-13 21:45:00|164.4|162|164.35|161.95|164.45|162.05|164.35|161.95|0
1618350600000|2021-04-13 21:50:00|164.37|161.97|164.35|161.95|164.37|161.97|164.3|161.9|0
1618350900000|2021-04-13 21:55:00|164.37|161.97|164.27|161.87|164.37|161.97|164.1|161.7|0
1618351200000|2021-04-13 22:00:00|163.8|161.4|164.31|161.91|164.48|162.08|163.8|161.4|0
1618351500000|2021-04-13 22:05:00|164.39|161.99|164.9|162.5|165.07|162.67|164.39|161.99|0
1618351800000|2021-04-13 22:10:00|165.07|162.67|165.06|162.66|165.07|162.67|164.72|162.32|0
1618352100000|2021-04-13 22:15:00|165.23|162.83|164.89|162.49|165.23|162.83|164.72|162.32|0
1618352400000|2021-04-13 22:20:00|164.72|162.32|165.23|162.83|165.23|162.83|164.72|162.32|0
1618352700000|2021-04-13 22:25:00|165.4|163|165.06|162.66|165.57|163.17|165.06|162.66|0
1618353000000|2021-04-13 22:30:00|164.89|162.49|165.23|162.83|165.57|163.17|164.72|162.32|0
1618353300000|2021-04-13 22:35:00|165.06|162.66|165.56|163.16|165.56|163.16|165.06|162.66|0
1618353600000|2021-04-13 22:40:00|165.48|163.08|165.56|163.16|165.73|163.33|165.39|162.99|0
1618353900000|2021-04-13 22:45:00|165.73|163.33|165.56|163.16|165.73|163.33|165.56|163.16|0
1618354200000|2021-04-13 22:50:00|165.73|163.33|165.56|163.16|165.73|163.33|165.56|163.16|0
1618354500000|2021-04-13 22:55:00|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1618354800000|2021-04-13 23:00:00|165.21|162.81|165.55|163.15|165.9|163.5|165.21|162.81|0
1618355100000|2021-04-13 23:05:00|165.72|163.32|166.06|163.66|166.24|163.84|165.72|163.32|0
1618355400000|2021-04-13 23:10:00|166.15|163.75|166.4|164|166.41|164.01|166.06|163.66|0
1618355700000|2021-04-13 23:15:00|166.57|164.17|165.89|163.49|166.57|164.17|165.89|163.49|0
1618356000000|2021-04-13 23:20:00|166.06|163.66|166.06|163.66|166.06|163.66|165.72|163.32|0
1618356300000|2021-04-13 23:25:00|166.23|163.83|165.88|163.48|166.4|164|165.88|163.48|0
1618356600000|2021-04-13 23:30:00|165.97|163.57|165.71|163.31|165.97|163.57|165.37|162.97|0
1618356900000|2021-04-13 23:35:00|165.54|163.14|165.54|163.14|165.54|163.14|165.37|162.97|0
1618357200000|2021-04-13 23:40:00|165.71|163.31|165.88|163.48|165.88|163.48|165.54|163.14|0
1618357500000|2021-04-13 23:45:00|166.05|163.65|166.39|163.99|166.56|164.16|165.88|163.48|0
1618357800000|2021-04-13 23:50:00|166.56|164.16|166.04|163.64|166.56|164.16|165.87|163.47|0
1618358100000|2021-04-13 23:55:00|166.21|163.81|166.38|163.98|166.38|163.98|166.04|163.64|0
1618358400000|2021-04-14 00:00:00|166.56|164.16|166.55|164.15|166.73|164.33|165.87|163.47|0
1618358700000|2021-04-14 00:05:00|166.38|163.98|166.38|163.98|166.55|164.15|166.21|163.81|0
1618359000000|2021-04-14 00:10:00|166.55|164.15|166.55|164.15|166.72|164.32|166.21|163.81|0
1618359300000|2021-04-14 00:15:00|166.72|164.32|166.55|164.15|166.72|164.32|166.2|163.8|0
1618359600000|2021-04-14 00:20:00|166.72|164.32|166.37|163.97|166.72|164.32|166.37|163.97|0
1618359900000|2021-04-14 00:25:00|166.54|164.14|165.86|163.46|166.54|164.14|165.86|163.46|0
1618360200000|2021-04-14 00:30:00|166.03|163.63|166.2|163.8|166.37|163.97|165.86|163.46|0
1618360500000|2021-04-14 00:35:00|166.37|163.97|165.51|163.11|166.37|163.97|165.51|163.11|0
1618360800000|2021-04-14 00:40:00|165.34|162.94|165|162.6|165.51|163.11|164.49|162.09|0
1618361100000|2021-04-14 00:45:00|164.83|162.43|164.83|162.43|165|162.6|164.49|162.09|0
1618361400000|2021-04-14 00:50:00|165|162.6|166.02|163.62|166.02|163.62|165|162.6|0
1618361700000|2021-04-14 00:55:00|166.19|163.79|166.19|163.79|166.53|164.13|166.19|163.79|0
1618362000000|2021-04-14 01:00:00|166.36|163.96|166.01|163.61|166.53|164.13|165.84|163.44|0
1618362300000|2021-04-14 01:05:00|165.93|163.53|165.67|163.27|166.18|163.78|165.67|163.27|0
1618362600000|2021-04-14 01:10:00|165.84|163.44|165.5|163.1|166.01|163.61|165.5|163.1|0
1618362900000|2021-04-14 01:15:00|165.33|162.93|163.96|161.56|165.33|162.93|163.71|161.31|0
1618363200000|2021-04-14 01:20:00|164.13|161.73|164.47|162.07|164.81|162.41|164.05|161.65|0
1618363500000|2021-04-14 01:25:00|164.64|162.24|164.98|162.58|164.98|162.58|164.3|161.9|0
1618363800000|2021-04-14 01:30:00|165.15|162.75|166|163.6|166.17|163.77|165.15|162.75|0
1618364100000|2021-04-14 01:35:00|166.17|163.77|166|163.6|166.51|164.11|166|163.6|0
1618364400000|2021-04-14 01:40:00|165.83|163.43|165.48|163.08|165.83|163.43|164.8|162.4|0
1618364700000|2021-04-14 01:45:00|165.31|162.91|164.46|162.06|165.48|163.08|164.46|162.06|0
1618365000000|2021-04-14 01:50:00|164.29|161.89|163.27|160.87|164.29|161.89|163.27|160.87|0
1618365300000|2021-04-14 01:55:00|163.44|161.04|164.11|161.71|164.29|161.89|163.44|161.04|0
1618365600000|2021-04-14 02:00:00|163.94|161.54|164.45|162.05|164.62|162.22|163.77|161.37|0
1618365900000|2021-04-14 02:05:00|164.28|161.88|164.79|162.39|164.96|162.56|164.11|161.71|0
1618366200000|2021-04-14 02:10:00|164.96|162.56|165.13|162.73|165.3|162.9|164.79|162.39|0
1618366500000|2021-04-14 02:15:00|165.3|162.9|164.62|162.22|165.3|162.9|164.62|162.22|0
1618366800000|2021-04-14 02:20:00|164.45|162.05|164.78|162.38|164.79|162.39|164.44|162.04|0
1618367100000|2021-04-14 02:25:00|164.61|162.21|165.29|162.89|165.29|162.89|164.44|162.04|0
1618367400000|2021-04-14 02:30:00|165.12|162.72|164.44|162.04|165.12|162.72|164.27|161.87|0
1618367700000|2021-04-14 02:35:00|164.27|161.87|164.78|162.38|164.78|162.38|164.1|161.7|0
1618368000000|2021-04-14 02:40:00|164.61|162.21|165.12|162.72|165.29|162.89|164.61|162.21|0
1618368300000|2021-04-14 02:45:00|165.29|162.89|165.28|162.88|165.63|163.23|165.11|162.71|0
1618368600000|2021-04-14 02:50:00|165.11|162.71|165.97|163.57|165.97|163.57|165.11|162.71|0
1618368900000|2021-04-14 02:55:00|166.31|163.91|165.62|163.22|166.31|163.91|165.45|163.05|0
1618369200000|2021-04-14 03:00:00|165.45|163.05|165.96|163.56|166.13|163.73|165.45|163.05|0
1618369500000|2021-04-14 03:05:00|166.13|163.73|166.13|163.73|166.13|163.73|165.79|163.39|0
1618369800000|2021-04-14 03:10:00|166.3|163.9|165.79|163.39|166.3|163.9|165.79|163.39|0
1618370100000|2021-04-14 03:15:00|165.87|163.47|165.1|162.7|166.13|163.73|165.1|162.7|0
1618370400000|2021-04-14 03:20:00|165.19|162.79|165.78|163.38|165.78|163.38|165.1|162.7|0
1618370700000|2021-04-14 03:25:00|165.61|163.21|165.78|163.38|165.95|163.55|165.44|163.04|0
1618371000000|2021-04-14 03:30:00|165.7|163.3|165.09|162.69|165.7|163.3|165.09|162.69|0
1618371300000|2021-04-14 03:35:00|165.26|162.86|165.6|163.2|165.6|163.2|165.26|162.86|0
1618371600000|2021-04-14 03:40:00|165.77|163.37|165.6|163.2|165.77|163.37|165.43|163.03|0
1618371900000|2021-04-14 03:45:00|165.43|163.03|165.6|163.2|165.77|163.37|165.43|163.03|0
1618372200000|2021-04-14 03:50:00|165.43|163.03|165.43|163.03|165.6|163.2|165.26|162.86|0
1618372500000|2021-04-14 03:55:00|165.26|162.86|165.25|162.85|165.43|163.03|165.08|162.68|0
1618372800000|2021-04-14 04:00:00|165.08|162.68|165.08|162.68|165.08|162.68|164.74|162.34|0
1618373100000|2021-04-14 04:05:00|165.25|162.85|164.74|162.34|165.25|162.85|164.74|162.34|0
1618373400000|2021-04-14 04:10:00|164.57|162.17|164.74|162.34|164.91|162.51|164.57|162.17|0
1618373700000|2021-04-14 04:15:00|164.57|162.17|164.39|161.99|164.57|162.17|164.05|161.65|0
1618374000000|2021-04-14 04:20:00|164.56|162.16|164.56|162.16|164.73|162.33|164.22|161.82|0
1618374300000|2021-04-14 04:25:00|164.39|161.99|164.39|161.99|164.56|162.16|164.39|161.99|0
1618374600000|2021-04-14 04:30:00|164.56|162.16|164.22|161.82|164.56|162.16|164.22|161.82|0
1618374900000|2021-04-14 04:35:00|164.05|161.65|163.87|161.47|164.22|161.82|163.87|161.47|0
1618375200000|2021-04-14 04:40:00|163.7|161.3|163.7|161.3|163.7|161.3|163.36|160.96|0
1618375500000|2021-04-14 04:45:00|163.36|160.96|163.53|161.13|163.53|161.13|163.36|160.96|0
1618375800000|2021-04-14 04:50:00|163.36|160.96|162.68|160.28|163.36|160.96|162.51|160.11|0
1618376100000|2021-04-14 04:55:00|162.85|160.45|163.02|160.62|163.02|160.62|162.85|160.45|0
1618376400000|2021-04-14 05:00:00|162.85|160.45|163.35|160.95|163.53|161.13|162.68|160.28|0
1618376700000|2021-04-14 05:05:00|163.44|161.04|162.34|159.94|163.52|161.12|162.34|159.94|0
1618377000000|2021-04-14 05:10:00|162|159.6|162.33|159.93|162.34|159.94|161.66|159.26|0
1618377300000|2021-04-14 05:15:00|162.5|160.1|163.01|160.61|163.18|160.78|162.5|160.1|0
1618377600000|2021-04-14 05:20:00|163.18|160.78|162.5|160.1|163.18|160.78|162.5|160.1|0
1618377900000|2021-04-14 05:25:00|162.67|160.27|163.17|160.77|163.17|160.77|162.67|160.27|0
1618378200000|2021-04-14 05:30:00|163|160.6|163.17|160.77|163.17|160.77|162.5|160.1|0
1618378500000|2021-04-14 05:35:00|163|160.6|163.17|160.77|163.34|160.94|162.83|160.43|0
1618378800000|2021-04-14 05:40:00|163.34|160.94|162.66|160.26|163.51|161.11|162.15|159.75|0
1618379100000|2021-04-14 05:45:00|162.49|160.09|161.98|159.58|162.66|160.26|161.81|159.41|0
1618379400000|2021-04-14 05:50:00|162.15|159.75|161.98|159.58|162.32|159.92|161.81|159.41|0
1618379700000|2021-04-14 05:55:00|161.81|159.41|161.81|159.41|161.81|159.41|161.47|159.07|0
1618380000000|2021-04-14 06:00:00|161.64|159.24|161.97|159.57|162.14|159.74|161.47|159.07|0
1618380300000|2021-04-14 06:05:00|161.81|159.41|162.65|160.25|162.82|160.42|161.81|159.41|0
1618380600000|2021-04-14 06:10:00|162.74|160.34|163.66|161.26|163.66|161.26|162.74|160.34|0
1618380900000|2021-04-14 06:15:00|163.49|161.09|162.98|160.58|163.66|161.26|162.81|160.41|0
1618381200000|2021-04-14 06:20:00|163.15|160.75|164.51|162.11|164.68|162.28|163.15|160.75|0
1618381500000|2021-04-14 06:25:00|164.26|161.86|163.66|161.26|164.26|161.86|163.49|161.09|0
1618381800000|2021-04-14 06:30:00|163.83|161.43|163.31|160.91|164|161.6|163.31|160.91|0
1618382100000|2021-04-14 06:35:00|163.23|160.83|162.97|160.57|163.31|160.91|162.47|160.07|0
1618382400000|2021-04-14 06:40:00|162.8|160.4|162.8|160.4|162.8|160.4|162.13|159.73|0
1618382700000|2021-04-14 06:45:00|162.97|160.57|163.31|160.91|163.31|160.91|162.63|160.23|0
1618383000000|2021-04-14 06:50:00|163.48|161.08|163.48|161.08|163.65|161.25|163.31|160.91|0
1618383300000|2021-04-14 06:55:00|163.56|161.16|163.13|160.73|163.64|161.24|162.96|160.56|0
1618383600000|2021-04-14 07:00:00|163.47|161.07|163.64|161.24|163.81|161.41|162.96|160.56|0
1618383900000|2021-04-14 07:05:00|163.61|161.61|162.08|160.08|163.78|161.78|161.91|159.91|0
1618384200000|2021-04-14 07:10:00|162.25|160.25|161.74|159.74|162.76|160.76|161.74|159.74|0
1618384500000|2021-04-14 07:15:00|161.57|159.57|161.91|159.91|162.59|160.59|161.07|159.07|0
1618384800000|2021-04-14 07:20:00|162.08|160.08|162.42|160.42|163.09|161.09|161.91|159.91|0
1618385100000|2021-04-14 07:25:00|162.41|160.41|162.58|160.58|162.75|160.75|161.91|159.91|0
1618385400000|2021-04-14 07:30:00|162.92|160.92|161.23|159.23|162.92|160.92|161.06|159.06|0
1618385700000|2021-04-14 07:35:00|161.15|159.15|161.56|159.56|161.9|159.9|161.06|159.06|0
1618386000000|2021-04-14 07:40:00|161.9|159.9|162.24|160.24|162.24|160.24|161.56|159.56|0
1618386300000|2021-04-14 07:45:00|162.07|160.07|163.08|161.08|163.08|161.08|161.56|159.56|0
1618386600000|2021-04-14 07:50:00|162.91|160.91|164.1|162.1|164.27|162.27|162.91|160.91|0
1618386900000|2021-04-14 07:55:00|163.93|161.93|163.76|161.76|163.93|161.93|163.34|161.34|0
1618387200000|2021-04-14 08:00:00|163.93|161.93|162.91|160.91|164.1|162.1|162.74|160.74|0
1618387500000|2021-04-14 08:05:00|162.74|160.74|162.56|160.56|162.99|160.99|162.23|160.23|0
1618387800000|2021-04-14 08:10:00|162.73|160.73|162.22|160.22|162.73|160.73|161.89|159.89|0
1618388100000|2021-04-14 08:15:00|162.05|160.05|161.71|159.71|162.9|160.9|161.71|159.71|0
1618388400000|2021-04-14 08:20:00|161.55|159.55|161.54|159.54|161.55|159.55|160.7|158.7|0
1618388700000|2021-04-14 08:25:00|161.37|159.37|162.22|160.22|162.22|160.22|161.37|159.37|0
1618389000000|2021-04-14 08:30:00|161.88|159.88|160.86|158.86|161.88|159.88|160.86|158.86|0
1618389300000|2021-04-14 08:35:00|160.7|158.7|160.86|158.86|161.37|159.37|160.69|158.69|0
1618389600000|2021-04-14 08:40:00|160.69|158.69|161.2|159.2|161.37|159.37|160.53|158.53|0
1618389900000|2021-04-14 08:45:00|161.03|159.03|161.03|159.03|161.2|159.2|160.86|158.86|0
1618390200000|2021-04-14 08:50:00|160.95|158.95|160.69|158.69|161.03|159.03|160.35|158.35|0
1618390500000|2021-04-14 08:55:00|160.52|158.52|160.85|158.85|161.02|159.02|160.35|158.35|0
1618390800000|2021-04-14 09:00:00|161.02|159.02|160.85|158.85|161.02|159.02|160.85|158.85|0
1618391100000|2021-04-14 09:05:00|160.68|158.68|160.26|158.26|161.19|159.19|160.18|158.18|0
1618391400000|2021-04-14 09:10:00|160.34|158.34|160.68|158.68|161.02|159.02|160.34|158.34|0
1618391700000|2021-04-14 09:15:00|160.51|158.51|161.01|159.01|161.18|159.18|160.51|158.51|0
1618392000000|2021-04-14 09:20:00|160.84|158.84|161.01|159.01|161.35|159.35|160.68|158.68|0
1618392300000|2021-04-14 09:25:00|161.18|159.18|161.35|159.35|161.52|159.52|161.01|159.01|0
1618392600000|2021-04-14 09:30:00|161.18|159.18|161.18|159.18|161.35|159.35|161.01|159.01|0
1618392900000|2021-04-14 09:35:00|160.84|158.84|160.84|158.84|161.01|159.01|160.67|158.67|0
1618393200000|2021-04-14 09:40:00|160.75|158.75|160.67|158.67|160.84|158.84|160.67|158.67|0
1618393500000|2021-04-14 09:45:00|160.83|158.83|160.83|158.83|161.34|159.34|160.66|158.66|0
1618393800000|2021-04-14 09:50:00|161|159|160.66|158.66|161|159|160.49|158.49|0
1618394100000|2021-04-14 09:55:00|160.83|158.83|161.33|159.33|161.33|159.33|160.66|158.66|0
1618394400000|2021-04-14 10:00:00|161.84|159.84|161.84|159.84|162.18|160.18|161.67|159.67|0
1618394700000|2021-04-14 10:05:00|161.67|159.67|162|160|162.34|160.34|161.67|159.67|0
1618395000000|2021-04-14 10:10:00|162.34|160.34|162.34|160.34|162.51|160.51|162.17|160.17|0
1618395300000|2021-04-14 10:15:00|162.43|160.43|162.17|160.17|162.51|160.51|161.83|159.83|0
1618395600000|2021-04-14 10:20:00|162|160|162|160|162|160|161.83|159.83|0
1618395900000|2021-04-14 10:25:00|162.08|160.08|162.33|160.33|162.84|160.84|162|160|0
1618396200000|2021-04-14 10:30:00|162.5|160.5|162.5|160.5|162.67|160.67|162.16|160.16|0
1618396500000|2021-04-14 10:35:00|162.33|160.33|161.99|159.99|162.42|160.42|161.99|159.99|0
1618396800000|2021-04-14 10:40:00|161.82|159.82|161.82|159.82|161.99|159.99|161.65|159.65|0
1618397100000|2021-04-14 10:45:00|161.99|159.99|162.83|160.83|163|161|161.48|159.48|0
1618397400000|2021-04-14 10:50:00|162.92|160.92|162.83|160.83|163.34|161.34|162.83|160.83|0
1618397700000|2021-04-14 10:55:00|163|161|163.34|161.34|163.85|161.85|162.83|160.83|0
1618398000000|2021-04-14 11:00:00|163.51|161.51|162.32|160.32|163.51|161.51|161.81|159.81|0
1618398300000|2021-04-14 11:05:00|162.49|160.49|162.65|160.65|162.74|160.74|161.98|159.98|0
1618398600000|2021-04-14 11:10:00|162.82|160.82|162.65|160.65|163.16|161.16|162.48|160.48|0
1618398900000|2021-04-14 11:15:00|162.82|160.82|162.57|160.57|162.82|160.82|162.14|160.14|0
1618399200000|2021-04-14 11:20:00|162.48|160.48|161.8|159.8|162.48|160.48|161.46|159.46|0
1618399500000|2021-04-14 11:25:00|161.97|159.97|161.29|159.29|161.97|159.97|161.12|159.12|0
1618399800000|2021-04-14 11:30:00|161.46|159.46|161.12|159.12|161.8|159.8|160.95|158.95|0
1618400100000|2021-04-14 11:35:00|160.95|158.95|161.12|159.12|161.12|159.12|160.95|158.95|0
1618400400000|2021-04-14 11:40:00|161.29|159.29|160.61|158.61|161.29|159.29|160.61|158.61|0
1618400700000|2021-04-14 11:45:00|160.78|158.78|161.12|159.12|161.62|159.62|160.78|158.78|0
1618401000000|2021-04-14 11:50:00|161.28|159.28|160.94|158.94|161.62|159.62|160.78|158.78|0
1618401300000|2021-04-14 11:55:00|161.11|159.11|161.11|159.11|161.11|159.11|160.61|158.61|0
1618401600000|2021-04-14 12:00:00|160.94|158.94|160.94|158.94|161.45|159.45|160.77|158.77|0
1618401900000|2021-04-14 12:05:00|161.11|159.11|161.11|159.11|161.11|159.11|160.77|158.77|0
1618402200000|2021-04-14 12:10:00|161.28|159.28|161.27|159.27|161.28|159.28|160.94|158.94|0
1618402500000|2021-04-14 12:15:00|161.44|159.44|162.28|160.28|162.28|160.28|161.44|159.44|0
1618402800000|2021-04-14 12:20:00|161.95|159.95|161.94|159.94|162.28|160.28|161.61|159.61|0
1618403100000|2021-04-14 12:25:00|162.11|160.11|161.94|159.94|162.37|160.37|161.94|159.94|0
1618403400000|2021-04-14 12:30:00|162.11|160.11|162.28|160.28|162.45|160.45|162.11|160.11|0
1618403700000|2021-04-14 12:35:00|162.11|160.11|162.45|160.45|162.62|160.62|162.11|160.11|0
1618404000000|2021-04-14 12:40:00|162.28|160.28|162.44|160.44|162.44|160.44|162.11|160.11|0
1618404300000|2021-04-14 12:45:00|162.61|160.61|163.97|161.97|164.57|162.57|162.44|160.44|0
1618404600000|2021-04-14 12:50:00|164.31|162.31|164.31|162.31|164.82|162.82|163.97|161.97|0
1618404900000|2021-04-14 12:55:00|164.48|162.48|165.16|163.16|165.67|163.67|163.97|161.97|0
1618405200000|2021-04-14 13:00:00|165.33|163.33|164.82|162.82|165.33|163.33|164.82|162.82|0
1618405500000|2021-04-14 13:05:00|164.64|162.64|164.3|162.3|164.81|162.81|164.3|162.3|0
1618405800000|2021-04-14 13:10:00|164.47|162.47|165.15|163.15|165.15|163.15|164.47|162.47|0
1618406100000|2021-04-14 13:15:00|164.98|162.98|165.49|163.49|166.01|164.01|164.81|162.81|0
1618406400000|2021-04-14 13:20:00|165.66|163.66|165.49|163.49|166.18|164.18|165.32|163.32|0
1618406700000|2021-04-14 13:25:00|165.32|163.32|164.63|162.63|165.32|163.32|164.46|162.46|0
1618407000000|2021-04-14 13:30:00|164.8|162.8|164.55|162.55|166.34|164.34|164.46|162.46|0
1618407300000|2021-04-14 13:35:00|164.8|162.8|162.42|160.42|164.8|162.8|162.25|160.25|0
1618407600000|2021-04-14 13:40:00|162.59|160.59|161.4|159.4|162.93|160.93|160.39|158.39|0
1618407900000|2021-04-14 13:45:00|161.23|159.23|161.06|159.06|161.57|159.57|160.73|158.73|0
1618408200000|2021-04-14 13:50:00|161.4|159.4|160.72|158.72|161.57|159.57|160.05|158.05|0
1618408500000|2021-04-14 13:55:00|160.55|158.55|158.04|156.04|160.55|158.55|157.87|155.87|0
1618408800000|2021-04-14 14:00:00|157.87|155.87|159.21|157.21|161.06|159.06|157.87|155.87|0
1618409100000|2021-04-14 14:05:00|159.37|157.37|158.53|156.53|159.54|157.54|158.37|156.37|0
1618409400000|2021-04-14 14:10:00|158.2|156.2|159.37|157.37|159.54|157.54|158.2|156.2|0
1618409700000|2021-04-14 14:15:00|159.54|157.54|159.53|157.53|160.71|158.71|159.03|157.03|0
1618410000000|2021-04-14 14:20:00|159.2|157.2|160.2|158.2|161.38|159.38|158.86|156.86|0
1618410300000|2021-04-14 14:25:00|160.04|158.04|161.38|159.38|162.06|160.06|159.87|157.87|0
1618410600000|2021-04-14 14:30:00|161.04|159.04|158.19|156.19|161.04|159.04|157.02|155.02|0
1618410900000|2021-04-14 14:35:00|158.36|156.36|160.95|158.95|160.95|158.95|158.19|156.19|0
1618411200000|2021-04-14 14:40:00|161.28|159.28|160.61|158.61|161.79|159.79|159.27|157.27|0
1618411500000|2021-04-14 14:45:00|160.44|158.44|158.1|156.1|160.44|158.44|157.93|155.93|0
1618411800000|2021-04-14 14:50:00|157.93|155.93|159.77|157.77|160.27|158.27|157.77|155.77|0
1618412100000|2021-04-14 14:55:00|159.6|157.6|161.11|159.11|161.11|159.11|158.6|156.6|0
1618412400000|2021-04-14 15:00:00|160.94|158.94|162.62|160.62|162.79|160.79|159.93|157.93|0
1618412700000|2021-04-14 15:05:00|162.79|160.79|161.44|159.44|163.13|161.13|160.77|158.77|0
1618413000000|2021-04-14 15:10:00|161.27|159.27|161.44|159.44|162.45|160.45|161.1|159.1|0
1618413300000|2021-04-14 15:15:00|161.77|159.77|163.29|161.29|163.29|161.29|161.44|159.44|0
1618413600000|2021-04-14 15:20:00|163.46|161.46|164.48|162.48|164.82|162.82|162.28|160.28|0
1618413900000|2021-04-14 15:25:00|164.82|162.82|162.78|160.78|165.33|163.33|162.78|160.78|0
1618414200000|2021-04-14 15:30:00|162.61|160.61|163.12|161.12|163.63|161.63|162.44|160.44|0
1618414500000|2021-04-14 15:35:00|163.29|161.29|162.27|160.27|163.29|161.29|161.76|159.76|0
1618414800000|2021-04-14 15:40:00|162.44|160.44|161.76|159.76|162.61|160.61|161.59|159.59|0
1618415100000|2021-04-14 15:45:00|161.59|159.59|160.82|158.82|161.76|159.76|159.97|157.97|0
1618415400000|2021-04-14 15:50:00|160.65|158.65|160.81|158.81|160.99|158.99|160.48|158.48|0
1618415700000|2021-04-14 15:55:00|161.15|159.15|159.97|157.97|161.32|159.32|159.97|157.97|0
1618416000000|2021-04-14 16:00:00|160.14|158.14|162.96|160.96|162.96|160.96|159.8|157.8|0
1618416300000|2021-04-14 16:05:00|163.47|161.47|161.6|159.6|163.98|161.98|161.1|159.1|0
1618416600000|2021-04-14 16:10:00|161.94|159.94|163.47|161.47|163.64|161.64|161.27|159.27|0
1618416900000|2021-04-14 16:15:00|163.64|161.64|161.26|159.26|163.98|161.98|161.26|159.26|0
1618417200000|2021-04-14 16:20:00|161.09|159.09|161.26|159.26|161.26|159.26|160.42|158.42|0
1618417500000|2021-04-14 16:25:00|161.18|159.18|162.61|160.61|163.29|161.29|160.42|158.42|0
1618417800000|2021-04-14 16:30:00|162.78|160.78|162.1|160.1|162.95|160.95|161.76|159.76|0
1618418100000|2021-04-14 16:35:00|162.27|160.27|160.92|158.92|162.27|160.27|160.58|158.58|0
1618418400000|2021-04-14 16:40:00|160.75|158.75|159.9|157.9|160.75|158.75|159.57|157.57|0
1618418700000|2021-04-14 16:45:00|160.07|158.07|160.07|158.07|160.58|158.58|159.9|157.9|0
1618419000000|2021-04-14 16:50:00|159.9|157.9|160.07|158.07|160.41|158.41|159.73|157.73|0
1618419300000|2021-04-14 16:55:00|159.9|157.9|160.4|158.4|160.57|158.57|159.73|157.73|0
1618419600000|2021-04-14 17:00:00|160.23|158.23|162.26|160.26|162.43|160.43|160.07|158.07|0
1618419900000|2021-04-14 17:05:00|162.43|160.43|161.24|159.24|162.43|160.43|160.74|158.74|0
1618420200000|2021-04-14 17:10:00|161.41|159.41|161.58|159.58|161.91|159.91|160.9|158.9|0
1618420500000|2021-04-14 17:15:00|161.91|159.91|161.24|159.24|162.08|160.08|160.73|158.73|0
1618420800000|2021-04-14 17:20:00|161.4|159.4|160.39|158.39|161.91|159.91|160.22|158.22|0
1618421100000|2021-04-14 17:25:00|160.56|158.56|161.4|159.4|161.4|159.4|160.39|158.39|0
1618421400000|2021-04-14 17:30:00|161.57|159.57|163.6|161.6|163.77|161.77|161.57|159.57|0
1618421700000|2021-04-14 17:35:00|163.77|161.77|163.43|161.43|164.45|162.45|163.26|161.26|0
1618422000000|2021-04-14 17:40:00|163.26|161.26|163.6|161.6|164.11|162.11|163.09|161.09|0
1618422300000|2021-04-14 17:45:00|163.43|161.43|163.08|161.08|163.6|161.6|162.07|160.07|0
1618422600000|2021-04-14 17:50:00|162.91|160.91|163.08|161.08|163.76|161.76|162.57|160.57|0
1618422900000|2021-04-14 17:55:00|162.74|160.74|169.43|167.43|171.34|169.34|162.74|160.74|0
1618423200000|2021-04-14 18:00:00|169.6|167.6|169.6|167.6|171.51|169.51|168.74|166.74|0
1618423500000|2021-04-14 18:05:00|169.95|167.95|175.02|173.02|175.73|173.73|169.95|167.95|0
1618423800000|2021-04-14 18:10:00|175.2|173.2|169.38|167.38|175.55|173.55|169.13|167.13|0
1618424100000|2021-04-14 18:15:00|169.56|167.56|170.16|168.16|172.26|170.26|168.25|166.25|0
1618424400000|2021-04-14 18:20:00|169.99|167.99|167.56|165.56|170.51|168.51|167.56|165.56|0
1618424700000|2021-04-14 18:25:00|167.39|165.39|167.56|165.56|167.74|165.74|166.19|164.19|0
1618425000000|2021-04-14 18:30:00|167.22|165.22|170.51|168.51|170.51|168.51|166.87|164.87|0
1618425300000|2021-04-14 18:35:00|170.33|168.33|169.63|167.63|170.51|168.51|168.6|166.6|0
1618425600000|2021-04-14 18:40:00|169.46|167.46|168.42|166.42|169.63|167.63|167.21|165.21|0
1618425900000|2021-04-14 18:45:00|168.59|166.59|171.72|169.72|171.9|169.9|168.16|166.16|0
1618426200000|2021-04-14 18:50:00|171.55|169.55|174.17|172.17|174.35|172.35|171.55|169.55|0
1618426500000|2021-04-14 18:55:00|174.35|172.35|174.52|172.52|175.23|173.23|171.89|169.89|0
1618426800000|2021-04-14 19:00:00|175.23|173.23|175.2|173.2|178.54|176.54|175.02|173.02|0
1618427100000|2021-04-14 19:05:00|175.55|173.55|176.88|174.88|177.41|175.41|173.72|171.72|0
1618427400000|2021-04-14 19:10:00|176.18|174.18|173.89|171.89|177.95|175.95|173.89|171.89|0
1618427700000|2021-04-14 19:15:00|174.06|172.06|173.01|171.01|174.41|172.41|171.62|169.62|0
1618428000000|2021-04-14 19:20:00|173.19|171.19|172.31|170.31|175.29|173.29|171.96|169.96|0
1618428300000|2021-04-14 19:25:00|171.79|169.79|170.92|168.92|172.48|170.48|170.92|168.92|0
1618428600000|2021-04-14 19:30:00|171.09|169.09|171.26|169.26|172.48|170.48|169.87|167.87|0
1618428900000|2021-04-14 19:35:00|171.78|169.78|174.4|172.4|175.46|173.46|171.61|169.61|0
1618429200000|2021-04-14 19:40:00|174.58|172.58|175.28|173.28|176.69|174.69|174.4|172.4|0
1618429500000|2021-04-14 19:45:00|174.75|172.75|177.57|175.57|177.57|175.57|174.4|172.4|0
1618429800000|2021-04-14 19:50:00|176.87|174.87|176.86|174.86|177.4|175.4|174.57|172.57|0
1618430100000|2021-04-14 19:55:00|177.57|175.57|173.69|171.69|178.28|176.28|173.69|171.69|0
1618430400000|2021-04-14 20:00:00|172.64|170.64|170.91|168.91|173.34|171.34|170.73|168.73|0
1618430700000|2021-04-14 20:05:00|170.73|168.73|170.21|168.21|170.73|168.73|169.68|167.68|0
1618431000000|2021-04-14 20:10:00|170.03|168.03|171|169|171|169|170.03|168.03|0
1618431300000|2021-04-14 20:15:00|171.24|168.84|171.01|168.61|171.24|168.84|170.98|168.58|0
1618431600000|2021-04-14 20:20:00|171|168.6|171.26|168.86|171.41|169.01|170.82|168.42|0
1618431900000|2021-04-14 20:25:00|171.16|168.76|170.92|168.52|171.28|168.88|170.92|168.52|0
1618432200000|2021-04-14 20:30:00|170.84|168.44|169.96|167.56|171.19|168.79|169.96|167.56|0
1618432500000|2021-04-14 20:35:00|170.14|167.74|169.61|167.21|170.14|167.74|169.61|167.21|0
1618432800000|2021-04-14 20:40:00|169.79|167.39|170.48|168.08|170.83|168.43|169.79|167.39|0
1618433100000|2021-04-14 20:45:00|170.31|167.91|170.48|168.08|170.83|168.43|170.31|167.91|0
1618433400000|2021-04-14 20:50:00|170.31|167.91|170.65|168.25|170.83|168.43|170.31|167.91|0
1618433700000|2021-04-14 20:55:00|170.83|168.43|170.3|167.9|170.83|168.43|170.13|167.73|0
1618434000000|2021-04-14 21:00:00|170.53|168.13|170.53|168.13|170.61|168.21|170.53|168.13|0
1618434300000|2021-04-14 21:05:00|170.56|168.16|170.42|168.02|170.56|168.16|170.22|167.82|0
1618434600000|2021-04-14 21:10:00|170.37|167.97|170.27|167.87|170.4|168|170.22|167.82|0
1618434900000|2021-04-14 21:15:00|170.32|167.92|170.5|168.1|170.5|168.1|170.27|167.87|0
1618435200000|2021-04-14 21:20:00|170.42|168.02|170.55|168.15|170.55|168.15|170.42|168.02|0
1618435500000|2021-04-14 21:25:00|170.26|167.86|170.29|167.89|170.29|167.89|170.17|167.77|0
1618435800000|2021-04-14 21:30:00|170.34|167.94|170.44|168.04|170.44|168.04|170.34|167.94|0
1618436100000|2021-04-14 21:35:00|170.47|168.07|170.44|168.04|170.47|168.07|170.44|168.04|0
1618436400000|2021-04-14 21:40:00|170.59|168.19|170.39|167.99|170.59|168.19|170.39|167.99|0
1618436700000|2021-04-14 21:45:00|170.36|167.96|170.1|167.7|170.36|167.96|170.1|167.7|0
1618437000000|2021-04-14 21:50:00|170.18|167.78|170.28|167.88|170.36|167.96|170.17|167.77|0
1618437300000|2021-04-14 21:55:00|170.31|167.91|169.89|167.49|170.31|167.91|169.72|167.32|0
1618437600000|2021-04-14 22:00:00|169.93|167.53|169.49|167.09|170.71|168.31|169.14|166.74|0
1618437900000|2021-04-14 22:05:00|169.31|166.91|168.96|166.56|169.49|167.09|168.44|166.04|0
1618438200000|2021-04-14 22:10:00|168.79|166.39|168.44|166.04|168.79|166.39|168.27|165.87|0
1618438500000|2021-04-14 22:15:00|168.26|165.86|168.44|166.04|168.61|166.21|168.26|165.86|0
1618438800000|2021-04-14 22:20:00|168.26|165.86|168.43|166.03|168.78|166.38|168.26|165.86|0
1618439100000|2021-04-14 22:25:00|168.26|165.86|168.26|165.86|168.43|166.03|168.26|165.86|0
1618439400000|2021-04-14 22:30:00|168.08|165.68|168.08|165.68|168.26|165.86|168.08|165.68|0
1618439700000|2021-04-14 22:35:00|168.26|165.86|168.43|166.03|168.43|166.03|168.08|165.68|0
1618440000000|2021-04-14 22:40:00|168.34|165.94|168.77|166.37|169.3|166.9|168.25|165.85|0
1618440300000|2021-04-14 22:45:00|168.95|166.55|169.12|166.72|169.12|166.72|168.77|166.37|0
1618440600000|2021-04-14 22:50:00|169.21|166.81|169.64|167.24|170.34|167.94|169.12|166.72|0
1618440900000|2021-04-14 22:55:00|169.81|167.41|169.29|166.89|169.81|167.41|169.29|166.89|0
1618441200000|2021-04-14 23:00:00|169.11|166.71|169.11|166.71|169.64|167.24|169.11|166.71|0
1618441500000|2021-04-14 23:05:00|169.29|166.89|169.28|166.88|169.29|166.89|169.11|166.71|0
1618441800000|2021-04-14 23:10:00|169.11|166.71|169.28|166.88|169.46|167.06|169.11|166.71|0
1618442100000|2021-04-14 23:15:00|169.46|167.06|169.45|167.05|169.46|167.06|169.28|166.88|0
1618442400000|2021-04-14 23:20:00|169.63|167.23|169.8|167.4|169.8|167.4|169.45|167.05|0
1618442700000|2021-04-14 23:25:00|169.98|167.58|169.45|167.05|169.98|167.58|169.28|166.88|0
1618443000000|2021-04-14 23:30:00|169.54|167.14|170.15|167.75|170.15|167.75|169.54|167.14|0
1618443300000|2021-04-14 23:35:00|169.97|167.57|170.84|168.44|171.02|168.62|169.97|167.57|0
1618443600000|2021-04-14 23:40:00|170.67|168.27|170.49|168.09|170.84|168.44|170.32|167.92|0
1618443900000|2021-04-14 23:45:00|170.67|168.27|171.19|168.79|171.36|168.96|170.58|168.18|0
1618444200000|2021-04-14 23:50:00|171.01|168.61|170.66|168.26|171.19|168.79|170.49|168.09|0
1618444500000|2021-04-14 23:55:00|170.84|168.44|170.31|167.91|170.84|168.44|170.31|167.91|0
1618444800000|2021-04-15 00:00:00|170.14|167.74|169.61|167.21|170.48|168.08|168.57|166.17|0
1618445100000|2021-04-15 00:05:00|169.43|167.03|168.56|166.16|169.78|167.38|168.56|166.16|0
1618445400000|2021-04-15 00:10:00|168.74|166.34|168.91|166.51|169.26|166.86|168.39|165.99|0
1618445700000|2021-04-15 00:15:00|168.73|166.33|169.78|167.38|169.78|167.38|168.39|165.99|0
1618446000000|2021-04-15 00:20:00|169.6|167.2|170.3|167.9|170.48|168.08|169.6|167.2|0
1618446300000|2021-04-15 00:25:00|170.12|167.72|170.65|168.25|170.65|168.25|169.95|167.55|0
1618446600000|2021-04-15 00:30:00|170.47|168.07|170.29|167.89|170.65|168.25|169.95|167.55|0
1618446900000|2021-04-15 00:35:00|170.12|167.72|169.42|167.02|170.47|168.07|169.25|166.85|0
1618447200000|2021-04-15 00:40:00|169.59|167.19|169.59|167.19|170.12|167.72|169.25|166.85|0
1618447500000|2021-04-15 00:45:00|169.42|167.02|168.72|166.32|170.11|167.71|168.72|166.32|0
1618447800000|2021-04-15 00:50:00|168.55|166.15|168.89|166.49|169.24|166.84|167.33|164.93|0
1618448100000|2021-04-15 00:55:00|168.72|166.32|168.72|166.32|169.24|166.84|168.72|166.32|0
1618448400000|2021-04-15 01:00:00|168.71|166.31|168.8|166.4|169.24|166.84|168.71|166.31|0
1618448700000|2021-04-15 01:05:00|168.71|166.31|169.76|167.36|170.46|168.06|168.54|166.14|0
1618449000000|2021-04-15 01:10:00|169.93|167.53|168.53|166.13|169.93|167.53|168.36|165.96|0
1618449300000|2021-04-15 01:15:00|168.63|166.23|168.71|166.31|169.06|166.66|167.67|165.27|0
1618449600000|2021-04-15 01:20:00|168.53|166.13|169.05|166.65|169.23|166.83|168.36|165.96|0
1618449900000|2021-04-15 01:25:00|169.23|166.83|169.05|166.65|169.23|166.83|168.88|166.48|0
1618450200000|2021-04-15 01:30:00|168.88|166.48|168.96|166.56|170.1|167.7|168.7|166.3|0
1618450500000|2021-04-15 01:35:00|169.05|166.65|170.62|168.22|170.62|168.22|168.35|165.95|0
1618450800000|2021-04-15 01:40:00|170.79|168.39|171.84|169.44|172.2|169.8|170.79|168.39|0
1618451100000|2021-04-15 01:45:00|172.02|169.62|171.49|169.09|172.72|170.32|171.31|168.91|0
1618451400000|2021-04-15 01:50:00|171.66|169.26|171.66|169.26|172.02|169.62|171.49|169.09|0
1618451700000|2021-04-15 01:55:00|171.84|169.44|170.61|168.21|171.84|169.44|170.61|168.21|0
1618452000000|2021-04-15 02:00:00|170.78|168.38|170.61|168.21|171.84|169.44|170.26|167.86|0
1618452300000|2021-04-15 02:05:00|170.78|168.38|170.95|168.55|171.66|169.26|170.61|168.21|0
1618452600000|2021-04-15 02:10:00|171.13|168.73|170.95|168.55|171.66|169.26|170.43|168.03|0
1618452900000|2021-04-15 02:15:00|171.3|168.9|171.83|169.43|172.18|169.78|170.95|168.55|0
1618453200000|2021-04-15 02:20:00|172|169.6|170.95|168.55|172|169.6|170.77|168.37|0
1618453500000|2021-04-15 02:25:00|171.12|168.72|171.3|168.9|171.47|169.07|170.77|168.37|0
1618453800000|2021-04-15 02:30:00|171.47|169.07|170.77|168.37|171.65|169.25|170.77|168.37|0
1618454100000|2021-04-15 02:35:00|170.94|168.54|171.12|168.72|171.12|168.72|170.59|168.19|0
1618454400000|2021-04-15 02:40:00|171.29|168.89|170.94|168.54|171.29|168.89|170.42|168.02|0
1618454700000|2021-04-15 02:45:00|171.11|168.71|170.76|168.36|171.29|168.89|170.59|168.19|0
1618455000000|2021-04-15 02:50:00|170.85|168.45|170.41|168.01|170.94|168.54|170.41|168.01|0
1618455300000|2021-04-15 02:55:00|170.23|167.83|171.99|169.59|172.34|169.94|170.06|167.66|0
1618455600000|2021-04-15 03:00:00|172.16|169.76|171.81|169.41|172.34|169.94|171.28|168.88|0
1618455900000|2021-04-15 03:05:00|171.63|169.23|171.46|169.06|171.81|169.41|171.46|169.06|0
1618456200000|2021-04-15 03:10:00|171.55|169.15|171.45|169.05|171.98|169.58|171.28|168.88|0
1618456500000|2021-04-15 03:15:00|171.63|169.23|170.75|168.35|172.51|170.11|170.75|168.35|0
1618456800000|2021-04-15 03:20:00|170.57|168.17|170.57|168.17|170.75|168.35|170.22|167.82|0
1618457100000|2021-04-15 03:25:00|170.75|168.35|170.4|168|170.75|168.35|170.22|167.82|0
1618457400000|2021-04-15 03:30:00|170.57|168.17|170.74|168.34|170.92|168.52|170.39|167.99|0
1618457700000|2021-04-15 03:35:00|170.92|168.52|170.92|168.52|171.62|169.22|170.74|168.34|0
1618458000000|2021-04-15 03:40:00|171.09|168.69|171.26|168.86|171.44|169.04|170.92|168.52|0
1618458300000|2021-04-15 03:45:00|171.44|169.04|170.74|168.34|171.79|169.39|170.74|168.34|0
1618458600000|2021-04-15 03:50:00|170.56|168.16|170.73|168.33|171.18|168.78|170.56|168.16|0
1618458900000|2021-04-15 03:55:00|170.56|168.16|170.56|168.16|170.73|168.33|170.38|167.98|0
1618459200000|2021-04-15 04:00:00|170.38|167.98|170.21|167.81|170.56|168.16|170.03|167.63|0
1618459500000|2021-04-15 04:05:00|170.03|167.63|170.2|167.8|170.38|167.98|170.03|167.63|0
1618459800000|2021-04-15 04:10:00|170.03|167.63|170.2|167.8|170.29|167.89|170.03|167.63|0
1618460100000|2021-04-15 04:15:00|170.38|167.98|170.2|167.8|170.38|167.98|170.2|167.8|0
1618460400000|2021-04-15 04:20:00|170.37|167.97|170.2|167.8|170.37|167.97|170.02|167.62|0
1618460700000|2021-04-15 04:25:00|170.02|167.62|168.97|166.57|170.02|167.62|168.97|166.57|0
1618461000000|2021-04-15 04:30:00|168.89|166.49|168.8|166.4|168.97|166.57|168.62|166.22|0
1618461300000|2021-04-15 04:35:00|168.97|166.57|169.14|166.74|169.32|166.92|168.97|166.57|0
1618461600000|2021-04-15 04:40:00|168.97|166.57|169.32|166.92|169.32|166.92|168.97|166.57|0
1618461900000|2021-04-15 04:45:00|169.14|166.74|169.49|167.09|169.49|167.09|169.14|166.74|0
1618462200000|2021-04-15 04:50:00|169.31|166.91|169.49|167.09|169.49|167.09|169.31|166.91|0
1618462500000|2021-04-15 04:55:00|169.31|166.91|169.66|167.26|169.66|167.26|169.14|166.74|0
1618462800000|2021-04-15 05:00:00|169.48|167.08|169.66|167.26|169.83|167.43|169.31|166.91|0
1618463100000|2021-04-15 05:05:00|169.48|167.08|168.43|166.03|169.57|167.17|168.26|165.86|0
1618463400000|2021-04-15 05:10:00|168.26|165.86|167.74|165.34|168.26|165.86|167.39|164.99|0
1618463700000|2021-04-15 05:15:00|167.48|165.08|168.6|166.2|168.6|166.2|167.48|165.08|0
1618464000000|2021-04-15 05:20:00|168.78|166.38|168.78|166.38|168.95|166.55|168.78|166.38|0
1618464300000|2021-04-15 05:25:00|168.95|166.55|168.77|166.37|169.12|166.72|168.6|166.2|0
1618464600000|2021-04-15 05:30:00|168.95|166.55|169.12|166.72|169.12|166.72|168.42|166.02|0
1618464900000|2021-04-15 05:35:00|169.29|166.89|168.6|166.2|169.29|166.89|168.07|165.67|0
1618465200000|2021-04-15 05:40:00|168.59|166.19|169.37|166.97|169.55|167.15|168.07|165.67|0
1618465500000|2021-04-15 05:45:00|169.55|167.15|168.68|166.28|169.55|167.15|168.33|165.93|0
1618465800000|2021-04-15 05:50:00|168.5|166.1|168.15|165.75|168.5|166.1|167.81|165.41|0
1618466100000|2021-04-15 05:55:00|168.33|165.93|168.5|166.1|169.02|166.62|168.33|165.93|0
1618466400000|2021-04-15 06:00:00|168.67|166.27|168.32|165.92|169.02|166.62|168.15|165.75|0
1618466700000|2021-04-15 06:05:00|168.5|166.1|168.49|166.09|168.67|166.27|168.15|165.75|0
1618467000000|2021-04-15 06:10:00|168.32|165.92|168.32|165.92|168.32|165.92|167.97|165.57|0
1618467300000|2021-04-15 06:15:00|167.97|165.57|166.76|164.36|168.15|165.75|166.76|164.36|0
1618467600000|2021-04-15 06:20:00|166.93|164.53|167.11|164.71|167.11|164.71|166.07|163.67|0
1618467900000|2021-04-15 06:25:00|166.93|164.53|167.45|165.05|167.45|165.05|166.42|164.02|0
1618468200000|2021-04-15 06:30:00|167.37|164.97|167.45|165.05|167.62|165.22|167.1|164.7|0
1618468500000|2021-04-15 06:35:00|167.27|164.87|166.58|164.18|167.62|165.22|166.41|164.01|0
1618468800000|2021-04-15 06:40:00|166.41|164.01|166.06|163.66|166.58|164.18|165.89|163.49|0
1618469100000|2021-04-15 06:45:00|165.89|163.49|166.4|164|166.41|164.01|165.55|163.15|0
1618469400000|2021-04-15 06:50:00|166.23|163.83|165.89|163.49|166.23|163.83|165.2|162.8|0
1618469700000|2021-04-15 06:55:00|165.54|163.14|165.03|162.63|165.71|163.31|165.03|162.63|0
1618470000000|2021-04-15 07:00:00|165.2|162.8|164.68|162.28|165.88|163.48|164.43|162.03|0
1618470300000|2021-04-15 07:05:00|164.48|162.48|163.11|161.11|164.48|162.48|162.94|160.94|0
1618470600000|2021-04-15 07:10:00|162.94|160.94|162.94|160.94|163.62|161.62|162.94|160.94|0
1618470900000|2021-04-15 07:15:00|162.86|160.86|162.6|160.6|163.2|161.2|161.92|159.92|0
1618471200000|2021-04-15 07:20:00|162.52|160.52|162.6|160.6|163.28|161.28|162.26|160.26|0
1618471500000|2021-04-15 07:25:00|162.43|160.43|162.25|160.25|162.6|160.6|161.75|159.75|0
1618471800000|2021-04-15 07:30:00|162.08|160.08|161.57|159.57|162.08|160.08|161.07|159.07|0
1618472100000|2021-04-15 07:35:00|161.4|159.4|161.57|159.57|161.74|159.74|160.89|158.89|0
1618472400000|2021-04-15 07:40:00|161.4|159.4|161.4|159.4|161.4|159.4|161.06|159.06|0
1618472700000|2021-04-15 07:45:00|161.23|159.23|160.89|158.89|161.23|159.23|160.38|158.38|0
1618473000000|2021-04-15 07:50:00|160.72|158.72|161.56|159.56|161.73|159.73|160.72|158.72|0
1618473300000|2021-04-15 07:55:00|161.39|159.39|161.22|159.22|161.39|159.39|161.05|159.05|0
1618473600000|2021-04-15 08:00:00|161.05|159.05|161.05|159.05|161.39|159.39|160.71|158.71|0
1618473900000|2021-04-15 08:05:00|161.14|159.14|160.37|158.37|161.22|159.22|160.37|158.37|0
1618474200000|2021-04-15 08:10:00|160.2|158.2|160.88|158.88|160.88|158.88|160.2|158.2|0
1618474500000|2021-04-15 08:15:00|160.71|158.71|160.71|158.71|160.88|158.88|160.54|158.54|0
1618474800000|2021-04-15 08:20:00|160.88|158.88|161.55|159.55|161.72|159.72|160.88|158.88|0
1618475100000|2021-04-15 08:25:00|161.38|159.38|161.89|159.89|162.4|160.4|161.21|159.21|0
1618475400000|2021-04-15 08:30:00|161.72|159.72|160.87|158.87|162.06|160.06|160.87|158.87|0
1618475700000|2021-04-15 08:35:00|161.04|159.04|160.53|158.53|161.04|159.04|160.36|158.36|0
1618476000000|2021-04-15 08:40:00|160.7|158.7|160.19|158.19|160.87|158.87|160.02|158.02|0
1618476300000|2021-04-15 08:45:00|160.36|158.36|160.52|158.52|160.53|158.53|160.36|158.36|0
1618476600000|2021-04-15 08:50:00|160.36|158.36|160.69|158.69|160.86|158.86|160.35|158.35|0
1618476900000|2021-04-15 08:55:00|160.86|158.86|160.69|158.69|160.86|158.86|160.35|158.35|0
1618477200000|2021-04-15 09:00:00|160.52|158.52|160.18|158.18|160.69|158.69|160.18|158.18|0
1618477500000|2021-04-15 09:05:00|160.35|158.35|161.19|159.19|161.19|159.19|159.84|157.84|0
1618477800000|2021-04-15 09:10:00|161.02|159.02|160.68|158.68|161.19|159.19|160.68|158.68|0
1618478100000|2021-04-15 09:15:00|160.51|158.51|160.51|158.51|160.68|158.68|160.01|158.01|0
1618478400000|2021-04-15 09:20:00|160.68|158.68|160.17|158.17|160.68|158.68|159.84|157.84|0
1618478700000|2021-04-15 09:25:00|160|158|160.43|158.43|160.85|158.85|160|158|0
1618479000000|2021-04-15 09:30:00|160.51|158.51|160.67|158.67|161.18|159.18|160.09|158.09|0
1618479300000|2021-04-15 09:35:00|160.84|158.84|160.5|158.5|160.84|158.84|160.17|158.17|0
1618479600000|2021-04-15 09:40:00|160.67|158.67|160.67|158.67|161.01|159.01|160.67|158.67|0
1618479900000|2021-04-15 09:45:00|161.01|159.01|160.76|158.76|162.12|160.12|157.78|155.78|0
1618480200000|2021-04-15 09:50:00|160.59|158.59|160.41|158.41|160.59|158.59|160.25|158.25|0
1618480500000|2021-04-15 09:55:00|160.24|158.24|160.41|158.41|160.41|158.41|159.57|157.57|0
1618480800000|2021-04-15 10:00:00|160.58|158.58|161.43|159.43|161.43|159.43|160.58|158.58|0
1618481100000|2021-04-15 10:05:00|161.26|159.26|161.09|159.09|161.26|159.26|160.75|158.75|0
1618481400000|2021-04-15 10:10:00|160.92|158.92|160.41|158.41|160.92|158.92|160.24|158.24|0
1618481700000|2021-04-15 10:15:00|160.58|158.58|160.4|158.4|160.58|158.58|160.06|158.06|0
1618482000000|2021-04-15 10:20:00|160.57|158.57|159.89|157.89|160.57|158.57|159.89|157.89|0
1618482300000|2021-04-15 10:25:00|160.06|158.06|160.06|158.06|160.4|158.4|159.72|157.72|0
1618482600000|2021-04-15 10:30:00|160.23|158.23|160.4|158.4|160.4|158.4|160.06|158.06|0
1618482900000|2021-04-15 10:35:00|160.23|158.23|160.23|158.23|160.4|158.4|160.06|158.06|0
1618483200000|2021-04-15 10:40:00|160.4|158.4|160.22|158.22|160.74|158.74|160.14|158.14|0
1618483500000|2021-04-15 10:45:00|160.39|158.39|159.2|157.2|160.39|158.39|159.2|157.2|0
1618483800000|2021-04-15 10:50:00|159.12|157.12|159.2|157.2|159.37|157.37|159.03|157.03|0
1618484100000|2021-04-15 10:55:00|159.03|157.03|158.52|156.52|159.2|157.2|158.52|156.52|0
1618484400000|2021-04-15 11:00:00|158.69|156.69|159.37|157.37|159.37|157.37|158.52|156.52|0
1618484700000|2021-04-15 11:05:00|159.7|157.7|159.7|157.7|159.87|157.87|159.53|157.53|0
1618485000000|2021-04-15 11:10:00|159.79|157.79|160.38|158.38|160.38|158.38|159.7|157.7|0
1618485300000|2021-04-15 11:15:00|160.55|158.55|160.21|158.21|160.89|158.89|160.21|158.21|0
1618485600000|2021-04-15 11:20:00|160.38|158.38|160.55|158.55|160.55|158.55|160.04|158.04|0
1618485900000|2021-04-15 11:25:00|160.72|158.72|160.37|158.37|160.72|158.72|160.37|158.37|0
1618486200000|2021-04-15 11:30:00|160.54|158.54|160.88|158.88|160.88|158.88|160.37|158.37|0
1618486500000|2021-04-15 11:35:00|160.71|158.71|160.71|158.71|160.88|158.88|160.71|158.71|0
1618486800000|2021-04-15 11:40:00|160.54|158.54|159.18|157.18|160.71|158.71|159.18|157.18|0
1618487100000|2021-04-15 11:45:00|159.47|157.47|158.72|156.72|160.74|158.74|158.72|156.72|0
1618487400000|2021-04-15 11:50:00|158.55|156.55|158.71|156.71|159.22|157.22|158.38|156.38|0
1618487700000|2021-04-15 11:55:00|158.55|156.55|158.21|156.21|158.8|156.8|158.21|156.21|0
1618488000000|2021-04-15 12:00:00|158.04|156.04|158.54|156.54|158.54|156.54|157.87|155.87|0
1618488300000|2021-04-15 12:05:00|158.37|156.37|158.04|156.04|158.54|156.54|157.87|155.87|0
1618488600000|2021-04-15 12:10:00|157.87|155.87|157.36|155.36|158.2|156.2|157.36|155.36|0
1618488900000|2021-04-15 12:15:00|157.53|155.53|156.7|154.7|157.53|155.53|156.03|154.03|0
1618489200000|2021-04-15 12:20:00|156.86|154.86|157.19|155.19|157.53|155.53|156.53|154.53|0
1618489500000|2021-04-15 12:25:00|157.36|155.36|157.78|155.78|157.78|155.78|157.03|155.03|0
1618489800000|2021-04-15 12:30:00|157.61|155.61|155.86|153.86|157.61|155.61|155.19|153.19|0
1618490100000|2021-04-15 12:35:00|155.69|153.69|156.85|154.85|157.52|155.52|155.52|153.52|0
1618490400000|2021-04-15 12:40:00|157.02|155.02|157.02|155.02|157.69|155.69|156.69|154.69|0
1618490700000|2021-04-15 12:45:00|157.18|155.18|157.53|155.53|158.03|156.03|156.52|154.52|0
1618491000000|2021-04-15 12:50:00|157.7|155.7|158.03|156.03|158.2|156.2|157.69|155.69|0
1618491300000|2021-04-15 12:55:00|158.19|156.19|157.86|155.86|158.7|156.7|157.69|155.69|0
1618491600000|2021-04-15 13:00:00|157.69|155.69|158.19|156.19|158.36|156.36|157.36|155.36|0
1618491900000|2021-04-15 13:05:00|158.36|156.36|159.19|157.19|159.7|157.7|158.19|156.19|0
1618492200000|2021-04-15 13:10:00|159.36|157.36|158.02|156.02|159.36|157.36|158.02|156.02|0
1618492500000|2021-04-15 13:15:00|158.19|156.19|158.02|156.02|158.35|156.35|157.68|155.68|0
1618492800000|2021-04-15 13:20:00|157.85|155.85|159.19|157.19|159.35|157.35|157.68|155.68|0
1618493100000|2021-04-15 13:25:00|159.35|157.35|158.01|156.01|159.35|157.35|158.01|156.01|0
1618493400000|2021-04-15 13:30:00|157.84|155.84|156.68|154.68|158.01|156.01|154.03|152.03|0
1618493700000|2021-04-15 13:35:00|156.34|154.34|156.01|154.01|156.51|154.51|155.51|153.51|0
1618494000000|2021-04-15 13:40:00|155.68|153.68|157.34|155.34|157.5|155.5|154.68|152.68|0
1618494300000|2021-04-15 13:45:00|156.84|154.84|156.84|154.84|157.34|155.34|156|154|0
1618494600000|2021-04-15 13:50:00|156.34|154.34|156.67|154.67|157.33|155.33|155.67|153.67|0
1618494900000|2021-04-15 13:55:00|156.5|154.5|156.83|154.83|158.33|156.33|156.5|154.5|0
1618495200000|2021-04-15 14:00:00|156.5|154.5|156.33|154.33|157.33|155.33|156.16|154.16|0
1618495500000|2021-04-15 14:05:00|156|154|157.49|155.49|157.99|155.99|156|154|0
1618495800000|2021-04-15 14:10:00|157.33|155.33|155.33|153.33|157.66|155.66|155.16|153.16|0
1618496100000|2021-04-15 14:15:00|155|153|154.83|152.83|155.66|153.66|153.35|151.35|0
1618496400000|2021-04-15 14:20:00|154.34|152.34|154|152|154.5|152.5|153.18|151.18|0
1618496700000|2021-04-15 14:25:00|153.84|151.84|152.69|150.69|154.5|152.5|152.69|150.69|0
1618497000000|2021-04-15 14:30:00|152.36|150.36|149.59|147.59|152.36|150.36|148.78|146.78|0
1618497300000|2021-04-15 14:35:00|149.75|147.75|150.4|148.4|150.72|148.72|149.59|147.59|0
1618497600000|2021-04-15 14:40:00|150.56|148.56|149.1|147.1|150.56|148.56|148.94|146.94|0
1618497900000|2021-04-15 14:45:00|149.42|147.42|150.39|148.39|150.56|148.56|149.42|147.42|0
1618498200000|2021-04-15 14:50:00|150.23|148.23|150.55|148.55|151.37|149.37|150.07|148.07|0
1618498500000|2021-04-15 14:55:00|150.39|148.39|150.23|148.23|150.88|148.88|149.9|147.9|0
1618498800000|2021-04-15 15:00:00|149.74|147.74|147.32|145.32|150.06|148.06|146.68|144.68|0
1618499100000|2021-04-15 15:05:00|147.48|145.48|147.64|145.64|147.64|145.64|146.83|144.83|0
1618499400000|2021-04-15 15:10:00|147.8|145.8|149.25|147.25|149.25|147.25|147.47|145.47|0
1618499700000|2021-04-15 15:15:00|149.08|147.08|149.89|147.89|150.06|148.06|149.08|147.08|0
1618500000000|2021-04-15 15:20:00|150.05|148.05|150.54|148.54|150.54|148.54|149.57|147.57|0
1618500300000|2021-04-15 15:25:00|150.87|148.87|152.07|150.07|152.4|150.4|150.44|148.44|0
1618500600000|2021-04-15 15:30:00|151.91|149.91|151.74|149.74|152.23|150.23|151.25|149.25|0
1618500900000|2021-04-15 15:35:00|151.58|149.58|151.57|149.57|152.07|150.07|151.41|149.41|0
1618501200000|2021-04-15 15:40:00|151.74|149.74|151.74|149.74|152.72|150.72|151.57|149.57|0
1618501500000|2021-04-15 15:45:00|151.57|149.57|151.08|149.08|151.74|149.74|150.76|148.76|0
1618501800000|2021-04-15 15:50:00|150.92|148.92|150.75|148.75|151.24|149.24|150.75|148.75|0
1618502100000|2021-04-15 15:55:00|150.92|148.92|150.91|148.91|151.4|149.4|150.75|148.75|0
1618502400000|2021-04-15 16:00:00|150.75|148.75|151.56|149.56|151.56|149.56|150.59|148.59|0
1618502700000|2021-04-15 16:05:00|151.24|149.24|149.29|147.29|151.4|149.4|149.12|147.12|0
1618503000000|2021-04-15 16:10:00|149.12|147.12|149.12|147.12|149.77|147.77|148.96|146.96|0
1618503300000|2021-04-15 16:15:00|149.28|147.28|148.96|146.96|149.28|147.28|148.47|146.47|0
1618503600000|2021-04-15 16:20:00|148.8|146.8|148.31|146.31|149.6|147.6|148.15|146.15|0
1618503900000|2021-04-15 16:25:00|148.15|146.15|148.47|146.47|148.63|146.63|148.15|146.15|0
1618504200000|2021-04-15 16:30:00|148.31|146.31|147.82|145.82|148.47|146.47|147.5|145.5|0
1618504500000|2021-04-15 16:35:00|147.66|145.66|147.02|145.02|147.82|145.82|146.7|144.7|0
1618504800000|2021-04-15 16:40:00|146.86|144.86|146.53|144.53|147.18|145.18|146.21|144.21|0
1618505100000|2021-04-15 16:45:00|146.37|144.37|147.01|145.01|147.17|145.17|146.37|144.37|0
1618505400000|2021-04-15 16:50:00|146.85|144.85|145.89|143.89|146.85|144.85|145.73|143.73|0
1618505700000|2021-04-15 16:55:00|146.05|144.05|146.28|144.28|146.29|144.29|145.57|143.57|0
1618506000000|2021-04-15 17:00:00|146.13|144.13|146.92|144.92|147.72|145.72|145.81|143.81|0
1618506300000|2021-04-15 17:05:00|147.08|145.08|149.16|147.16|149.32|147.32|146.92|144.92|0
1618506600000|2021-04-15 17:10:00|149|147|149.32|147.32|149.48|147.48|148.68|146.68|0
1618506900000|2021-04-15 17:15:00|149.48|147.48|148.67|146.67|149.48|147.48|148.35|146.35|0
1618507200000|2021-04-15 17:20:00|148.84|146.84|148.03|146.03|149.32|147.32|147.87|145.87|0
1618507500000|2021-04-15 17:25:00|147.87|145.87|148.19|146.19|148.35|146.35|147.55|145.55|0
1618507800000|2021-04-15 17:30:00|148.03|146.03|147.71|145.71|148.35|146.35|147.23|145.23|0
1618508100000|2021-04-15 17:35:00|147.54|145.54|147.06|145.06|147.86|145.86|147.06|145.06|0
1618508400000|2021-04-15 17:40:00|146.9|144.9|146.26|144.26|147.22|145.22|146.26|144.26|0
1618508700000|2021-04-15 17:45:00|146.42|144.42|147.06|145.06|147.38|145.38|146.42|144.42|0
1618509000000|2021-04-15 17:50:00|147.22|145.22|147.7|145.7|148.34|146.34|147.22|145.22|0
1618509300000|2021-04-15 17:55:00|147.54|145.54|147.53|145.53|148.01|146.01|146.58|144.58|0
1618509600000|2021-04-15 18:00:00|147.37|145.37|146.41|144.41|148.01|146.01|146.41|144.41|0
1618509900000|2021-04-15 18:05:00|146.25|144.25|148.17|146.17|148.17|146.17|145.78|143.78|0
1618510200000|2021-04-15 18:10:00|148.01|146.01|148.49|146.49|148.49|146.49|147.53|145.53|0
1618510500000|2021-04-15 18:15:00|148.33|146.33|147.36|145.36|148.33|146.33|146.41|144.41|0
1618510800000|2021-04-15 18:20:00|147.2|145.2|147.04|145.04|147.52|145.52|146.72|144.72|0
1618511100000|2021-04-15 18:25:00|146.88|144.88|146.24|144.24|147.04|145.04|146.08|144.08|0
1618511400000|2021-04-15 18:30:00|145.92|143.92|145.92|143.92|147.2|145.2|145.29|143.29|0
1618511700000|2021-04-15 18:35:00|146.08|144.08|145.92|143.92|146.24|144.24|145.76|143.76|0
1618512000000|2021-04-15 18:40:00|146.08|144.08|146.87|144.87|146.87|144.87|146.08|144.08|0
1618512300000|2021-04-15 18:45:00|147.03|145.03|147.83|145.83|148.15|146.15|146.55|144.55|0
1618512600000|2021-04-15 18:50:00|147.67|145.67|147.99|145.99|147.99|145.99|147.03|145.03|0
1618512900000|2021-04-15 18:55:00|148.15|146.15|147.99|145.99|148.95|146.95|147.51|145.51|0
1618513200000|2021-04-15 19:00:00|148.15|146.15|147.02|145.02|148.31|146.31|147.02|145.02|0
1618513500000|2021-04-15 19:05:00|146.86|144.86|148.46|146.46|148.46|146.46|146.86|144.86|0
1618513800000|2021-04-15 19:10:00|148.62|146.62|149.42|147.42|150.72|148.72|148.46|146.46|0
1618514100000|2021-04-15 19:15:00|149.26|147.26|146.72|144.72|149.75|147.75|146.55|144.55|0
1618514400000|2021-04-15 19:20:00|146.55|144.55|148.49|146.49|148.66|146.66|146.39|144.39|0
1618514700000|2021-04-15 19:25:00|148.17|146.17|148.65|146.65|148.98|146.98|147.84|145.84|0
1618515000000|2021-04-15 19:30:00|148.49|146.49|147.19|145.19|148.65|146.65|146.87|144.87|0
1618515300000|2021-04-15 19:35:00|146.87|144.87|145.9|143.9|147.52|145.52|145.74|143.74|0
1618515600000|2021-04-15 19:40:00|145.82|143.82|143.82|141.82|146.71|144.71|143.82|141.82|0
1618515900000|2021-04-15 19:45:00|143.66|141.66|143.02|141.02|144.14|142.14|141.12|139.12|0
1618516200000|2021-04-15 19:50:00|143.18|141.18|144.13|142.13|144.45|142.45|141.75|139.75|0
1618516500000|2021-04-15 19:55:00|143.81|141.81|143.97|141.97|145.09|143.09|143.17|141.17|0
1618516800000|2021-04-15 20:00:00|143.17|141.17|142.85|140.85|143.49|141.49|142.7|140.7|0
1618517100000|2021-04-15 20:05:00|143.17|141.17|143.84|141.84|144|142|143.17|141.17|0
1618517400000|2021-04-15 20:10:00|144|142|145.12|143.12|145.43|143.43|143.84|141.84|0
1618517700000|2021-04-15 20:15:00|145.23|142.83|144.68|142.28|145.23|142.83|144.47|142.07|0
1618518000000|2021-04-15 20:20:00|144.72|142.32|144.93|142.53|145|142.6|144.61|142.21|0
1618518300000|2021-04-15 20:25:00|144.9|142.5|144.9|142.5|145.14|142.74|144.86|142.46|0
1618518600000|2021-04-15 20:30:00|144.91|142.51|144.91|142.51|145.38|142.98|144.75|142.35|0
1618518900000|2021-04-15 20:35:00|144.75|142.35|143.95|141.55|144.91|142.51|143.95|141.55|0
1618519200000|2021-04-15 20:40:00|143.79|141.39|145.06|142.66|145.06|142.66|143.63|141.23|0
1618519500000|2021-04-15 20:45:00|145.22|142.82|144.26|141.86|145.22|142.82|144.26|141.86|0
1618519800000|2021-04-15 20:50:00|144.42|142.02|145.06|142.66|145.69|143.29|144.42|142.02|0
1618520100000|2021-04-15 20:55:00|145.21|142.81|144.49|142.09|145.21|142.81|144.26|141.86|0
1618520400000|2021-04-15 21:00:00|144.59|142.19|144.35|141.95|144.59|142.19|144.17|141.77|0
1618520700000|2021-04-15 21:05:00|144.33|141.93|143.85|141.45|144.33|141.93|143.61|141.21|0
1618521000000|2021-04-15 21:10:00|143.75|141.35|143.75|141.35|143.91|141.51|143.71|141.31|0
1618521300000|2021-04-15 21:15:00|143.82|141.42|143.91|141.51|143.91|141.51|143.82|141.42|0
1618521600000|2021-04-15 21:20:00|143.93|141.53|143.97|141.57|144|141.6|143.8|141.4|0
1618521900000|2021-04-15 21:25:00|144|141.6|144|141.6|144.04|141.64|144|141.6|0
1618522200000|2021-04-15 21:30:00|143.99|141.59|144.04|141.64|144.11|141.71|143.99|141.59|0
1618522500000|2021-04-15 21:35:00|144.06|141.66|143.88|141.48|144.08|141.68|143.88|141.48|0
1618522800000|2021-04-15 21:40:00|143.9|141.5|143.96|141.56|143.96|141.56|143.9|141.5|0
1618523100000|2021-04-15 21:45:00|143.94|141.54|143.92|141.52|144.01|141.61|143.87|141.47|0
1618523400000|2021-04-15 21:50:00|143.94|141.54|143.89|141.49|143.94|141.54|143.89|141.49|0
1618523700000|2021-04-15 21:55:00|143.91|141.51|144.03|141.63|144.03|141.63|143.87|141.47|0
1618524000000|2021-04-15 22:00:00|144.71|142.31|145.1|142.7|145.58|143.18|144.71|142.31|0
1618524300000|2021-04-15 22:05:00|144.94|142.54|144.78|142.38|145.26|142.86|144.62|142.22|0
1618524600000|2021-04-15 22:10:00|144.94|142.54|144.14|141.74|144.94|142.54|143.82|141.42|0
1618524900000|2021-04-15 22:15:00|143.98|141.58|143.98|141.58|144.06|141.66|143.82|141.42|0
1618525200000|2021-04-15 22:20:00|143.9|141.5|144.29|141.89|144.45|142.05|143.82|141.42|0
1618525500000|2021-04-15 22:25:00|144.13|141.73|144.13|141.73|144.29|141.89|144.13|141.73|0
1618525800000|2021-04-15 22:30:00|144.29|141.89|144.53|142.13|144.53|142.13|144.13|141.73|0
1618526100000|2021-04-15 22:35:00|144.45|142.05|144.61|142.21|144.77|142.37|144.45|142.05|0
1618526400000|2021-04-15 22:40:00|144.6|142.2|144.6|142.2|144.6|142.2|144.44|142.04|0
1618526700000|2021-04-15 22:45:00|144.44|142.04|144.28|141.88|144.6|142.2|144.28|141.88|0
1618527000000|2021-04-15 22:50:00|144.12|141.72|144.12|141.72|144.28|141.88|144.12|141.72|0
1618527300000|2021-04-15 22:55:00|144.28|141.88|144.44|142.04|144.44|142.04|144.28|141.88|0
1618527600000|2021-04-15 23:00:00|144.28|141.88|144.28|141.88|144.28|141.88|144.12|141.72|0
1618527900000|2021-04-15 23:05:00|144.36|141.96|144.27|141.87|144.43|142.03|144.27|141.87|0
1618528200000|2021-04-15 23:10:00|144.11|141.71|144.27|141.87|144.27|141.87|144.11|141.71|0
1618528500000|2021-04-15 23:15:00|143.95|141.55|144.11|141.71|144.27|141.87|143.95|141.55|0
1618528800000|2021-04-15 23:20:00|143.95|141.55|143.95|141.55|144.03|141.63|143.79|141.39|0
1618529100000|2021-04-15 23:25:00|144.11|141.71|143.95|141.55|144.11|141.71|143.95|141.55|0
1618529400000|2021-04-15 23:30:00|144.1|141.7|143.79|141.39|144.1|141.7|143.79|141.39|0
1618529700000|2021-04-15 23:35:00|143.63|141.23|144.1|141.7|144.1|141.7|143.63|141.23|0
1618530000000|2021-04-15 23:40:00|143.94|141.54|144.1|141.7|144.18|141.78|143.94|141.54|0
1618530300000|2021-04-15 23:45:00|144.18|141.78|143.62|141.22|144.26|141.86|143.62|141.22|0
1618530600000|2021-04-15 23:50:00|143.78|141.38|144.09|141.69|144.09|141.69|143.46|141.06|0
1618530900000|2021-04-15 23:55:00|143.93|141.53|144.25|141.85|144.41|142.01|143.93|141.53|0
1618531200000|2021-04-16 00:00:00|144.41|142.01|144.88|142.48|145.6|143.2|144.25|141.85|0
1618531500000|2021-04-16 00:05:00|145.04|142.64|145.68|143.28|145.68|143.28|144.88|142.48|0
1618531800000|2021-04-16 00:10:00|145.52|143.12|146.48|144.08|146.48|144.08|145.52|143.12|0
1618532100000|2021-04-16 00:15:00|146.32|143.92|145.99|143.59|146.8|144.4|145.83|143.43|0
1618532400000|2021-04-16 00:20:00|145.83|143.43|146.79|144.39|146.95|144.55|145.83|143.43|0
1618532700000|2021-04-16 00:25:00|146.95|144.55|147.59|145.19|148.08|145.68|146.79|144.39|0
1618533000000|2021-04-16 00:30:00|147.43|145.03|146.95|144.55|147.59|145.19|146.47|144.07|0
1618533300000|2021-04-16 00:35:00|146.79|144.39|146.94|144.54|147.11|144.71|146.3|143.9|0
1618533600000|2021-04-16 00:40:00|146.78|144.38|146.78|144.38|147.43|145.03|146.62|144.22|0
1618533900000|2021-04-16 00:45:00|146.62|144.22|148.23|145.83|148.23|145.83|146.62|144.22|0
1618534200000|2021-04-16 00:50:00|148.07|145.67|147.9|145.5|148.39|145.99|147.74|145.34|0
1618534500000|2021-04-16 00:55:00|148.06|145.66|147.9|145.5|148.55|146.15|147.9|145.5|0
1618534800000|2021-04-16 01:00:00|148.06|145.66|147.9|145.5|148.22|145.82|147.9|145.5|0
1618535100000|2021-04-16 01:05:00|147.74|145.34|148.06|145.66|148.7|146.3|147.58|145.18|0
1618535400000|2021-04-16 01:10:00|147.9|145.5|148.05|145.65|148.06|145.66|147.57|145.17|0
1618535700000|2021-04-16 01:15:00|147.89|145.49|148.54|146.14|148.54|146.14|147.73|145.33|0
1618536000000|2021-04-16 01:20:00|148.37|145.97|148.53|146.13|148.54|146.14|148.05|145.65|0
1618536300000|2021-04-16 01:25:00|148.37|145.97|148.86|146.46|149.18|146.78|148.37|145.97|0
1618536600000|2021-04-16 01:30:00|148.69|146.29|148.37|145.97|148.85|146.45|148.21|145.81|0
1618536900000|2021-04-16 01:35:00|148.21|145.81|147.4|145|148.37|145.97|147.24|144.84|0
1618537200000|2021-04-16 01:40:00|147.56|145.16|148.69|146.29|148.69|146.29|147.4|145|0
1618537500000|2021-04-16 01:45:00|148.85|146.45|147.72|145.32|148.85|146.45|147.72|145.32|0
1618537800000|2021-04-16 01:50:00|147.55|145.15|148.04|145.64|148.36|145.96|147.39|144.99|0
1618538100000|2021-04-16 01:55:00|147.87|145.47|147.71|145.31|148.04|145.64|147.55|145.15|0
1618538400000|2021-04-16 02:00:00|147.55|145.15|148.19|145.79|148.68|146.28|147.55|145.15|0
1618538700000|2021-04-16 02:05:00|148.35|145.95|149.48|147.08|149.48|147.08|148.19|145.79|0
1618539000000|2021-04-16 02:10:00|149.32|146.92|148.67|146.27|149.65|147.25|148.67|146.27|0
1618539300000|2021-04-16 02:15:00|148.83|146.43|148.51|146.11|148.99|146.59|148.19|145.79|0
1618539600000|2021-04-16 02:20:00|148.67|146.27|148.34|145.94|148.67|146.27|148.18|145.78|0
1618539900000|2021-04-16 02:25:00|148.51|146.11|148.67|146.27|148.83|146.43|148.34|145.94|0
1618540200000|2021-04-16 02:30:00|148.5|146.1|148.66|146.26|148.99|146.59|148.5|146.1|0
1618540500000|2021-04-16 02:35:00|148.5|146.1|148.5|146.1|148.82|146.42|148.02|145.62|0
1618540800000|2021-04-16 02:40:00|148.34|145.94|148.98|146.58|149.14|146.74|148.34|145.94|0
1618541100000|2021-04-16 02:45:00|148.82|146.42|148.66|146.26|148.98|146.58|148.49|146.09|0
1618541400000|2021-04-16 02:50:00|148.98|146.58|148.98|146.58|149.3|146.9|148.65|146.25|0
1618541700000|2021-04-16 02:55:00|149.14|146.74|148.81|146.41|149.3|146.9|148.81|146.41|0
1618542000000|2021-04-16 03:00:00|148.65|146.25|148.33|145.93|148.65|146.25|148.33|145.93|0
1618542300000|2021-04-16 03:05:00|148.49|146.09|148.48|146.08|148.81|146.41|148.32|145.92|0
1618542600000|2021-04-16 03:10:00|148.65|146.25|148.81|146.41|149.13|146.73|148.65|146.25|0
1618542900000|2021-04-16 03:15:00|148.97|146.57|148.32|145.92|148.97|146.57|148.32|145.92|0
1618543200000|2021-04-16 03:20:00|148.16|145.76|147.83|145.43|148.32|145.92|147.83|145.43|0
1618543500000|2021-04-16 03:25:00|147.67|145.27|147.99|145.59|148.15|145.75|147.67|145.27|0
1618543800000|2021-04-16 03:30:00|147.91|145.51|147.99|145.59|147.99|145.59|147.67|145.27|0
1618544100000|2021-04-16 03:35:00|147.83|145.43|147.99|145.59|148.15|145.75|147.83|145.43|0
1618544400000|2021-04-16 03:40:00|147.91|145.51|148.15|145.75|148.47|146.07|147.91|145.51|0
1618544700000|2021-04-16 03:45:00|148.14|145.74|148.63|146.23|148.79|146.39|148.14|145.74|0
1618545000000|2021-04-16 03:50:00|148.55|146.15|148.63|146.23|148.79|146.39|148.47|146.07|0
1618545300000|2021-04-16 03:55:00|148.62|146.22|148.78|146.38|148.78|146.38|148.46|146.06|0
1618545600000|2021-04-16 04:00:00|148.62|146.22|148.46|146.06|148.95|146.55|148.46|146.06|0
1618545900000|2021-04-16 04:05:00|148.3|145.9|148.46|146.06|148.62|146.22|148.3|145.9|0
1618546200000|2021-04-16 04:10:00|148.54|146.14|148.45|146.05|148.78|146.38|148.45|146.05|0
1618546500000|2021-04-16 04:15:00|148.62|146.22|148.61|146.21|148.62|146.22|148.45|146.05|0
1618546800000|2021-04-16 04:20:00|148.45|146.05|148.45|146.05|148.45|146.05|148.29|145.89|0
1618547100000|2021-04-16 04:25:00|148.29|145.89|147.96|145.56|148.29|145.89|147.8|145.4|0
1618547400000|2021-04-16 04:30:00|147.8|145.4|147.48|145.08|147.8|145.4|147.48|145.08|0
1618547700000|2021-04-16 04:35:00|147.32|144.92|148.28|145.88|148.44|146.04|147.32|144.92|0
1618548000000|2021-04-16 04:40:00|148.12|145.72|148.12|145.72|148.28|145.88|148.12|145.72|0
1618548300000|2021-04-16 04:45:00|147.96|145.56|147.63|145.23|147.96|145.56|147.63|145.23|0
1618548600000|2021-04-16 04:50:00|147.79|145.39|147.15|144.75|147.79|145.39|147.15|144.75|0
1618548900000|2021-04-16 04:55:00|147.31|144.91|146.66|144.26|147.47|145.07|146.66|144.26|0
1618549200000|2021-04-16 05:00:00|146.82|144.42|146.5|144.1|146.98|144.58|146.34|143.94|0
1618549500000|2021-04-16 05:05:00|146.34|143.94|146.82|144.42|146.82|144.42|146.18|143.78|0
1618549800000|2021-04-16 05:10:00|146.98|144.58|147.3|144.9|147.46|145.06|146.98|144.58|0
1618550100000|2021-04-16 05:15:00|146.98|144.58|147.46|145.06|147.62|145.22|146.98|144.58|0
1618550400000|2021-04-16 05:20:00|147.38|144.98|147.29|144.89|147.46|145.06|147.13|144.73|0
1618550700000|2021-04-16 05:25:00|147.13|144.73|147.93|145.53|147.93|145.53|147.13|144.73|0
1618551000000|2021-04-16 05:30:00|147.77|145.37|147.77|145.37|148.1|145.7|147.61|145.21|0
1618551300000|2021-04-16 05:35:00|147.61|145.21|146.48|144.08|147.69|145.29|146.48|144.08|0
1618551600000|2021-04-16 05:40:00|146.32|143.92|146.32|143.92|146.8|144.4|146.32|143.92|0
1618551900000|2021-04-16 05:45:00|146.16|143.76|146.8|144.4|146.8|144.4|146.16|143.76|0
1618552200000|2021-04-16 05:50:00|146.96|144.56|146.32|143.92|147.12|144.72|146.16|143.76|0
1618552500000|2021-04-16 05:55:00|146.15|143.75|147.28|144.88|147.44|145.04|145.02|142.62|0
1618552800000|2021-04-16 06:00:00|147.44|145.04|147.92|145.52|148.24|145.84|147.44|145.04|0
1618553100000|2021-04-16 06:05:00|147.76|145.36|148.4|146|148.4|146|147.76|145.36|0
1618553400000|2021-04-16 06:10:00|148.56|146.16|148.4|146|148.88|146.48|148.08|145.68|0
1618553700000|2021-04-16 06:15:00|148.56|146.16|148.88|146.48|149.04|146.64|148.56|146.16|0
1618554000000|2021-04-16 06:20:00|148.72|146.32|149.36|146.96|149.52|147.12|148.72|146.32|0
1618554300000|2021-04-16 06:25:00|149.2|146.8|149.68|147.28|149.84|147.44|148.55|146.15|0
1618554600000|2021-04-16 06:30:00|149.84|147.44|149.76|147.36|150.16|147.76|149.68|147.28|0
1618554900000|2021-04-16 06:35:00|149.84|147.44|149.35|146.95|149.84|147.44|149.19|146.79|0
1618555200000|2021-04-16 06:40:00|149.51|147.11|149.35|146.95|149.67|147.27|149.19|146.79|0
1618555500000|2021-04-16 06:45:00|149.51|147.11|149.03|146.63|149.51|147.11|148.87|146.47|0
1618555800000|2021-04-16 06:50:00|149.11|146.71|149.18|146.78|149.51|147.11|148.95|146.55|0
1618556100000|2021-04-16 06:55:00|149.35|146.95|149.34|146.94|149.83|147.43|149.18|146.78|0
1618556400000|2021-04-16 07:00:00|149.5|147.1|148.04|145.64|150.47|148.07|147.4|145|0
1618556700000|2021-04-16 07:05:00|147.84|145.84|146.07|144.07|148|146|145.91|143.91|0
1618557000000|2021-04-16 07:10:00|145.91|143.91|145.58|143.58|145.91|143.91|145.26|143.26|0
1618557300000|2021-04-16 07:15:00|145.42|143.42|145.58|143.58|145.98|143.98|145.1|143.1|0
1618557600000|2021-04-16 07:20:00|145.66|143.66|144.3|142.3|145.74|143.74|144.3|142.3|0
1618557900000|2021-04-16 07:25:00|144.14|142.14|144.78|142.78|144.78|142.78|143.82|141.82|0
1618558200000|2021-04-16 07:30:00|144.62|142.62|145.09|143.09|145.41|143.41|144.62|142.62|0
1618558500000|2021-04-16 07:35:00|145.25|143.25|145.09|143.09|145.41|143.41|145.09|143.09|0
1618558800000|2021-04-16 07:40:00|145.25|143.25|146.37|144.37|146.37|144.37|144.77|142.77|0
1618559100000|2021-04-16 07:45:00|146.21|144.21|145.73|143.73|146.69|144.69|145.73|143.73|0
1618559400000|2021-04-16 07:50:00|145.89|143.89|145.56|143.56|145.89|143.89|145.56|143.56|0
1618559700000|2021-04-16 07:55:00|145.72|143.72|146.2|144.2|146.52|144.52|145.56|143.56|0
1618560000000|2021-04-16 08:00:00|146.04|144.04|146.36|144.36|147.33|145.33|146.04|144.04|0
1618560300000|2021-04-16 08:05:00|146.2|144.2|145.72|143.72|146.2|144.2|145.56|143.56|0
1618560600000|2021-04-16 08:10:00|145.56|143.56|145.71|143.71|145.88|143.88|145.39|143.39|0
1618560900000|2021-04-16 08:15:00|145.87|143.87|145.87|143.87|145.87|143.87|145.07|143.07|0
1618561200000|2021-04-16 08:20:00|146.03|144.03|146.03|144.03|146.51|144.51|145.55|143.55|0
1618561500000|2021-04-16 08:25:00|146.19|144.19|146.35|144.35|146.35|144.35|146.03|144.03|0
1618561800000|2021-04-16 08:30:00|146.51|144.51|146.99|144.99|146.99|144.99|146.35|144.35|0
1618562100000|2021-04-16 08:35:00|146.83|144.83|146.51|144.51|146.99|144.99|146.51|144.51|0
1618562400000|2021-04-16 08:40:00|146.67|144.67|146.34|144.34|146.83|144.83|146.18|144.18|0
1618562700000|2021-04-16 08:45:00|146.5|144.5|145.7|143.7|146.5|144.5|145.62|143.62|0
1618563000000|2021-04-16 08:50:00|145.54|143.54|145.53|143.53|145.7|143.7|145.53|143.53|0
1618563300000|2021-04-16 08:55:00|145.7|143.7|145.05|143.05|145.7|143.7|145.05|143.05|0
1618563600000|2021-04-16 09:00:00|145.21|143.21|145.37|143.37|145.69|143.69|145.05|143.05|0
1618563900000|2021-04-16 09:05:00|145.05|143.05|145.05|143.05|145.69|143.69|144.89|142.89|0
1618564200000|2021-04-16 09:10:00|144.89|142.89|144.57|142.57|145.37|143.37|144.41|142.41|0
1618564500000|2021-04-16 09:15:00|144.41|142.41|145.04|143.04|145.04|143.04|144.25|142.25|0
1618564800000|2021-04-16 09:20:00|145.2|143.2|144.56|142.56|145.68|143.68|144.56|142.56|0
1618565100000|2021-04-16 09:25:00|144.4|142.4|144.08|142.08|144.72|142.72|144.08|142.08|0
1618565400000|2021-04-16 09:30:00|144.24|142.24|143.76|141.76|144.24|142.24|143.21|141.21|0
1618565700000|2021-04-16 09:35:00|143.6|141.6|142.96|140.96|143.6|141.6|142.65|140.65|0
1618566000000|2021-04-16 09:40:00|143.12|141.12|142.33|140.33|143.36|141.36|142.01|140.01|0
1618566300000|2021-04-16 09:45:00|142.49|140.49|141.61|139.61|143.69|141.69|141.61|139.61|0
1618566600000|2021-04-16 09:50:00|141.46|139.46|141.61|139.61|141.93|139.93|140.83|138.83|0
1618566900000|2021-04-16 09:55:00|141.54|139.54|141.93|139.93|142.08|140.08|141.3|139.3|0
1618567200000|2021-04-16 10:00:00|142.08|140.08|142.4|140.4|142.56|140.56|141.77|139.77|0
1618567500000|2021-04-16 10:05:00|142.24|140.24|142.24|140.24|142.24|140.24|141.29|139.29|0
1618567800000|2021-04-16 10:10:00|142.55|140.55|142.39|140.39|142.71|140.71|142.23|140.23|0
1618568100000|2021-04-16 10:15:00|142.55|140.55|142.23|140.23|142.71|140.71|142.07|140.07|0
1618568400000|2021-04-16 10:20:00|142.39|140.39|142.55|140.55|142.55|140.55|141.91|139.91|0
1618568700000|2021-04-16 10:25:00|142.23|140.23|141.91|139.91|142.23|140.23|141.75|139.75|0
1618569000000|2021-04-16 10:30:00|142.23|140.23|142.07|140.07|142.23|140.23|141.75|139.75|0
1618569300000|2021-04-16 10:35:00|141.91|139.91|141.59|139.59|142.07|140.07|141.59|139.59|0
1618569600000|2021-04-16 10:40:00|141.75|139.75|142.06|140.06|142.22|140.22|141.67|139.67|0
1618569900000|2021-04-16 10:45:00|141.9|139.9|141.74|139.74|142.06|140.06|141.43|139.43|0
1618570200000|2021-04-16 10:50:00|141.59|139.59|141.74|139.74|141.9|139.9|141.43|139.43|0
1618570500000|2021-04-16 10:55:00|141.58|139.58|142.21|140.21|142.21|140.21|141.58|139.58|0
1618570800000|2021-04-16 11:00:00|142.37|140.37|142.05|140.05|142.53|140.53|142.05|140.05|0
1618571100000|2021-04-16 11:05:00|142.21|140.21|141.89|139.89|142.53|140.53|141.89|139.89|0
1618571400000|2021-04-16 11:10:00|142.05|140.05|140.94|138.94|142.05|140.05|140.94|138.94|0
1618571700000|2021-04-16 11:15:00|141.1|139.1|140.47|138.47|141.1|139.1|140|138|0
1618572000000|2021-04-16 11:20:00|140.39|138.39|140.78|138.78|140.78|138.78|140.31|138.31|0
1618572300000|2021-04-16 11:25:00|140.94|138.94|140.62|138.62|141.1|139.1|140.62|138.62|0
1618572600000|2021-04-16 11:30:00|140.46|138.46|140.62|138.62|141.09|139.09|140.46|138.46|0
1618572900000|2021-04-16 11:35:00|140.78|138.78|140.3|138.3|140.78|138.78|140.3|138.3|0
1618573200000|2021-04-16 11:40:00|140.46|138.46|140.46|138.46|140.77|138.77|140.3|138.3|0
1618573500000|2021-04-16 11:45:00|140.61|138.61|139.98|137.98|140.61|138.61|139.98|137.98|0
1618573800000|2021-04-16 11:50:00|139.83|137.83|139.67|137.67|139.98|137.98|139.67|137.67|0
1618574100000|2021-04-16 11:55:00|139.51|137.51|139.35|137.35|139.98|137.98|139.35|137.35|0
1618574400000|2021-04-16 12:00:00|139.82|137.82|138.73|136.73|139.82|137.82|138.11|136.11|0
1618574700000|2021-04-16 12:05:00|138.88|136.88|138.72|136.72|138.88|136.88|138.26|136.26|0
1618575000000|2021-04-16 12:10:00|138.57|136.57|137.48|135.48|138.72|136.72|137.48|135.48|0
1618575300000|2021-04-16 12:15:00|137.63|135.63|138.1|136.1|138.25|136.25|137.63|135.63|0
1618575600000|2021-04-16 12:20:00|138.25|136.25|138.09|136.09|138.87|136.87|137.94|135.94|0
1618575900000|2021-04-16 12:25:00|138.25|136.25|138.56|136.56|138.8|136.8|138.25|136.25|0
1618576200000|2021-04-16 12:30:00|138.4|136.4|138.24|136.24|138.71|136.71|137.93|135.93|0
1618576500000|2021-04-16 12:35:00|138.71|136.71|138.4|136.4|139.18|137.18|138.4|136.4|0
1618576800000|2021-04-16 12:40:00|138.24|136.24|139.18|137.18|139.18|137.18|138.24|136.24|0
1618577100000|2021-04-16 12:45:00|139.02|137.02|138.39|136.39|139.18|137.18|137.93|135.93|0
1618577400000|2021-04-16 12:50:00|138.55|136.55|137.92|135.92|138.7|136.7|137.92|135.92|0
1618577700000|2021-04-16 12:55:00|137.61|135.61|136.99|134.99|137.61|135.61|136.99|134.99|0
1618578000000|2021-04-16 13:00:00|137.3|135.3|137.3|135.3|137.61|135.61|137.07|135.07|0
1618578300000|2021-04-16 13:05:00|137.45|135.45|138.07|136.07|138.23|136.23|137.3|135.3|0
1618578600000|2021-04-16 13:10:00|138.54|136.54|139.16|137.16|139.32|137.32|138.38|136.38|0
1618578900000|2021-04-16 13:15:00|139.32|137.32|137.29|135.29|139.32|137.32|137.14|135.14|0
1618579200000|2021-04-16 13:20:00|137.45|135.45|136.82|134.82|138.07|136.07|136.82|134.82|0
1618579500000|2021-04-16 13:25:00|136.98|134.98|134.21|132.21|137.6|135.6|134.21|132.21|0
1618579800000|2021-04-16 13:30:00|134.66|132.66|138.17|136.17|138.8|136.8|134.05|132.05|0
1618580100000|2021-04-16 13:35:00|138.48|136.48|137.71|135.71|138.48|136.48|136.63|134.63|0
1618580400000|2021-04-16 13:40:00|137.86|135.86|138.48|136.48|138.95|136.95|137.71|135.71|0
1618580700000|2021-04-16 13:45:00|138.63|136.63|138.79|136.79|140.19|138.19|138.63|136.63|0
1618581000000|2021-04-16 13:50:00|138.63|136.63|142.7|140.7|142.7|140.7|138.63|136.63|0
1618581300000|2021-04-16 13:55:00|142.39|140.39|142.54|140.54|143.34|141.34|142.23|140.23|0
1618581600000|2021-04-16 14:00:00|142.7|140.7|140.97|138.97|144.6|142.6|140.97|138.97|0
1618581900000|2021-04-16 14:05:00|140.81|138.81|138.47|136.47|141.28|139.28|138|136|0
1618582200000|2021-04-16 14:10:00|138.31|136.31|139.09|137.09|139.55|137.55|138.31|136.31|0
1618582500000|2021-04-16 14:15:00|138.93|136.93|136.92|134.92|139.24|137.24|136.92|134.92|0
1618582800000|2021-04-16 14:20:00|136.91|134.91|138.3|136.3|138.62|136.62|136.76|134.76|0
1618583100000|2021-04-16 14:25:00|138.46|136.46|140.33|138.33|140.33|138.33|137.68|135.68|0
1618583400000|2021-04-16 14:30:00|139.7|137.7|140.48|138.48|141.11|139.11|138.61|136.61|0
1618583700000|2021-04-16 14:35:00|140.64|138.64|139.07|137.07|141.27|139.27|139.07|137.07|0
1618584000000|2021-04-16 14:40:00|138.61|136.61|138.45|136.45|139.39|137.39|137.99|135.99|0
1618584300000|2021-04-16 14:45:00|138.92|136.92|137.21|135.21|138.92|136.92|136.9|134.9|0
1618584600000|2021-04-16 14:50:00|137.36|135.36|137.83|135.83|138.6|136.6|137.36|135.36|0
1618584900000|2021-04-16 14:55:00|137.67|135.67|138.91|136.91|138.91|136.91|137.67|135.67|0
1618585200000|2021-04-16 15:00:00|138.44|136.44|138.91|136.91|140|138|137.98|135.98|0
1618585500000|2021-04-16 15:05:00|138.6|136.6|137.35|135.35|138.91|136.91|136.58|134.58|0
1618585800000|2021-04-16 15:10:00|137.66|135.66|139.21|137.21|139.21|137.21|137.2|135.2|0
1618586100000|2021-04-16 15:15:00|139.53|137.53|138.43|136.43|139.99|137.99|137.5|135.5|0
1618586400000|2021-04-16 15:20:00|138.59|136.59|138.9|136.9|139.05|137.05|137.81|135.81|0
1618586700000|2021-04-16 15:25:00|138.74|136.74|140.77|138.77|140.93|138.93|138.74|136.74|0
1618587000000|2021-04-16 15:30:00|140.46|138.46|140.14|138.14|140.77|138.77|139.67|137.67|0
1618587300000|2021-04-16 15:35:00|139.98|137.98|139.83|137.83|140.61|138.61|139.36|137.36|0
1618587600000|2021-04-16 15:40:00|139.98|137.98|140.76|138.76|141.55|139.55|139.83|137.83|0
1618587900000|2021-04-16 15:45:00|140.61|138.61|140.13|138.13|141.08|139.08|139.66|137.66|0
1618588200000|2021-04-16 15:50:00|140.29|138.29|138.35|136.35|140.6|138.6|138.19|136.19|0
1618588500000|2021-04-16 15:55:00|138.19|136.19|138.97|136.97|139.45|137.45|138.04|136.04|0
1618588800000|2021-04-16 16:00:00|138.82|136.82|138.03|136.03|138.82|136.82|137.56|135.56|0
1618589100000|2021-04-16 16:05:00|138.19|136.19|137.72|135.72|138.81|136.81|137.4|135.4|0
1618589400000|2021-04-16 16:10:00|137.56|135.56|137.25|135.25|138.18|136.18|137.25|135.25|0
1618589700000|2021-04-16 16:15:00|137.09|135.09|137.24|135.24|137.56|135.56|136.78|134.78|0
1618590000000|2021-04-16 16:20:00|137.4|135.4|136.46|134.46|137.56|135.56|136.31|134.31|0
1618590300000|2021-04-16 16:25:00|136.31|134.31|136.62|134.62|136.77|134.77|136.31|134.31|0
1618590600000|2021-04-16 16:30:00|136.77|134.77|136.61|134.61|137.39|135.39|136.3|134.3|0
1618590900000|2021-04-16 16:35:00|136.46|134.46|136.61|134.61|136.92|134.92|136.3|134.3|0
1618591200000|2021-04-16 16:40:00|136.77|134.77|136.3|134.3|136.92|134.92|136.3|134.3|0
1618591500000|2021-04-16 16:45:00|136.45|134.45|136.76|134.76|137.07|135.07|135.99|133.99|0
1618591800000|2021-04-16 16:50:00|136.92|134.92|138.01|136.01|138.79|136.79|136.92|134.92|0
1618592100000|2021-04-16 16:55:00|138.16|136.16|137.69|135.69|138.32|136.32|137.54|135.54|0
1618592400000|2021-04-16 17:00:00|137.85|135.85|138.47|136.47|138.47|136.47|137.69|135.69|0
1618592700000|2021-04-16 17:05:00|138.63|136.63|138.16|136.16|138.79|136.79|137.38|135.38|0
1618593000000|2021-04-16 17:10:00|138|136|138.47|136.47|138.63|136.63|138|136|0
1618593300000|2021-04-16 17:15:00|138.63|136.63|137.68|135.68|138.63|136.63|137.53|135.53|0
1618593600000|2021-04-16 17:20:00|137.53|135.53|138.31|136.31|138.31|136.31|137.53|135.53|0
1618593900000|2021-04-16 17:25:00|138.46|136.46|137.99|135.99|138.46|136.46|137.52|135.52|0
1618594200000|2021-04-16 17:30:00|137.83|135.83|137.99|135.99|138.3|136.3|137.68|135.68|0
1618594500000|2021-04-16 17:35:00|138.3|136.3|137.67|135.67|138.3|136.3|137.36|135.36|0
1618594800000|2021-04-16 17:40:00|137.83|135.83|137.2|135.2|138.14|136.14|137.2|135.2|0
1618595100000|2021-04-16 17:45:00|137.05|135.05|137.51|135.51|137.83|135.83|136.58|134.58|0
1618595400000|2021-04-16 17:50:00|137.67|135.67|137.98|135.98|138.14|136.14|137.36|135.36|0
1618595700000|2021-04-16 17:55:00|137.82|135.82|138.45|136.45|138.45|136.45|137.82|135.82|0
1618596000000|2021-04-16 18:00:00|138.6|136.6|135.95|133.95|138.92|136.92|135.95|133.95|0
1618596300000|2021-04-16 18:05:00|136.1|134.1|135.79|133.79|136.1|134.1|135.33|133.33|0
1618596600000|2021-04-16 18:10:00|135.64|133.64|135.17|133.17|135.79|133.79|134.4|132.4|0
1618596900000|2021-04-16 18:15:00|135.02|133.02|135.48|133.48|135.48|133.48|134.55|132.55|0
1618597200000|2021-04-16 18:20:00|135.56|133.56|134.86|132.86|135.94|133.94|134.55|132.55|0
1618597500000|2021-04-16 18:25:00|135.01|133.01|134.85|132.85|135.17|133.17|134.39|132.39|0
1618597800000|2021-04-16 18:30:00|134.7|132.7|133.93|131.93|134.85|132.85|133.93|131.93|0
1618598100000|2021-04-16 18:35:00|133.77|131.77|134.39|132.39|134.7|132.7|133.77|131.77|0
1618598400000|2021-04-16 18:40:00|134.23|132.23|133.62|131.62|134.54|132.54|133.31|131.31|0
1618598700000|2021-04-16 18:45:00|133.77|131.77|133|131|134.08|132.08|133|131|0
1618599000000|2021-04-16 18:50:00|133.15|131.15|132.54|130.54|133.15|131.15|132.23|130.23|0
1618599300000|2021-04-16 18:55:00|132.69|130.69|132.54|130.54|133|131|132.54|130.54|0
1618599600000|2021-04-16 19:00:00|132.38|130.38|133.45|131.45|133.45|131.45|131.77|129.77|0
1618599900000|2021-04-16 19:05:00|133.3|131.3|133.45|131.45|133.61|131.61|132.99|130.99|0
1618600200000|2021-04-16 19:10:00|133.6|131.6|132.83|130.83|134.06|132.06|132.68|130.68|0
1618600500000|2021-04-16 19:15:00|133.14|131.14|133.14|131.14|133.45|131.45|132.68|130.68|0
1618600800000|2021-04-16 19:20:00|132.99|130.99|133.55|131.55|134.16|132.16|132.22|130.22|0
1618601100000|2021-04-16 19:25:00|133.4|131.4|133.55|131.55|134.46|132.46|133.25|131.25|0
1618601400000|2021-04-16 19:30:00|133.39|131.39|133.7|131.7|134.31|132.31|133.39|131.39|0
1618601700000|2021-04-16 19:35:00|133.85|131.85|132.03|130.03|133.85|131.85|131.88|129.88|0
1618602000000|2021-04-16 19:40:00|131.87|129.87|132.78|130.78|133.54|131.54|131.57|129.57|0
1618602300000|2021-04-16 19:45:00|132.93|130.93|133.54|131.54|134.61|132.61|132.78|130.78|0
1618602600000|2021-04-16 19:50:00|132.47|130.47|134.75|132.75|135.21|133.21|131.27|129.27|0
1618602900000|2021-04-16 19:55:00|134.45|132.45|134.55|132.55|135.98|133.98|132.87|130.87|0
1618603200000|2021-04-16 20:00:00|134.24|132.24|135.47|133.47|135.93|133.93|134.24|132.24|0
1618603500000|2021-04-16 20:05:00|136.09|134.09|136.39|134.39|136.55|134.55|135.78|133.78|0
1618603800000|2021-04-16 20:10:00|136.24|134.24|137.09|135.09|137.32|135.32|135.77|133.77|0
1618815900000|2021-04-19 07:05:00|138.66|136.66|139.45|137.45|139.77|137.77|138.52|136.52|0
1618816200000|2021-04-19 07:10:00|139.3|137.3|138.05|136.05|139.3|137.3|138.05|136.05|0
1618816500000|2021-04-19 07:15:00|138.2|136.2|138.36|136.36|138.67|136.67|137.89|135.89|0
1618816800000|2021-04-19 07:20:00|138.51|136.51|138.82|136.82|139.6|137.6|138.51|136.51|0
1618817100000|2021-04-19 07:25:00|138.98|136.98|138.97|136.97|138.98|136.98|138.51|136.51|0
1618817400000|2021-04-19 07:30:00|138.82|136.82|138.19|136.19|138.97|136.97|138.19|136.19|0
1618817700000|2021-04-19 07:35:00|138.27|136.27|138.81|136.81|138.97|136.97|138.04|136.04|0
1618818000000|2021-04-19 07:40:00|138.97|136.97|138.81|136.81|138.97|136.97|138.66|136.66|0
1618818300000|2021-04-19 07:45:00|138.89|136.89|138.09|136.29|139.12|137.22|138.09|136.29|0
1618818600000|2021-04-19 07:50:00|138.24|136.44|137.93|136.13|138.24|136.44|137.46|135.66|0
1618818900000|2021-04-19 07:55:00|137.77|135.97|138.39|136.59|138.39|136.59|137.77|135.97|0
1618819200000|2021-04-19 08:00:00|138.24|136.44|137.46|135.66|138.24|136.44|136.99|135.19|0
1618819500000|2021-04-19 08:05:00|137.3|135.5|136.68|134.88|137.3|135.5|136.22|134.42|0
1618819800000|2021-04-19 08:10:00|136.53|134.73|136.22|134.42|136.68|134.88|136.22|134.42|0
1618820100000|2021-04-19 08:15:00|136.37|134.57|137.76|135.96|137.76|135.96|136.37|134.57|0
1618820400000|2021-04-19 08:20:00|137.92|136.12|137.6|135.8|138.23|136.43|137.6|135.8|0
1618820700000|2021-04-19 08:25:00|137.76|135.96|137.6|135.8|137.76|135.96|137.14|135.34|0
1618821000000|2021-04-19 08:30:00|137.75|135.95|137.91|136.11|138.06|136.26|137.6|135.8|0
1618821300000|2021-04-19 08:35:00|137.75|135.95|137.91|136.11|137.91|136.11|137.75|135.95|0
1618821600000|2021-04-19 08:40:00|137.75|135.95|137.75|135.95|137.9|136.1|137.44|135.64|0
1618821900000|2021-04-19 08:45:00|137.59|135.79|137.28|135.48|137.75|135.95|137.13|135.33|0
1618822200000|2021-04-19 08:50:00|137.12|135.32|137.28|135.48|137.43|135.63|137.12|135.32|0
1618822500000|2021-04-19 08:55:00|137.12|135.32|137.74|135.94|137.9|136.1|137.12|135.32|0
1618822800000|2021-04-19 09:00:00|137.9|136.1|138.36|136.56|138.36|136.56|137.58|135.78|0
1618823100000|2021-04-19 09:05:00|138.44|136.64|138.82|137.02|138.98|137.18|138.36|136.56|0
1618823400000|2021-04-19 09:10:00|138.98|137.18|138.51|136.71|138.98|137.18|138.2|136.4|0
1618823700000|2021-04-19 09:15:00|138.67|136.87|138.35|136.55|138.82|137.02|138.2|136.4|0
1618824000000|2021-04-19 09:20:00|138.51|136.71|138.66|136.86|138.97|137.17|138.51|136.71|0
1618824300000|2021-04-19 09:25:00|138.5|136.7|139.13|137.33|139.44|137.64|138.5|136.7|0
1618824600000|2021-04-19 09:30:00|138.97|137.17|138.97|137.17|139.13|137.33|138.81|137.01|0
1618824900000|2021-04-19 09:35:00|139.05|137.25|140.37|138.57|140.37|138.57|139.05|137.25|0
1618825200000|2021-04-19 09:40:00|140.53|138.73|140.06|138.26|140.69|138.89|140.06|138.26|0
1618825500000|2021-04-19 09:45:00|139.9|138.1|139.74|137.94|140.37|138.57|139.58|137.78|0
1618825800000|2021-04-19 09:50:00|139.58|137.78|139.43|137.63|139.9|138.1|139.43|137.63|0
1618826100000|2021-04-19 09:55:00|139.58|137.78|139.42|137.62|139.89|138.09|139.35|137.55|0
1618826400000|2021-04-19 10:00:00|139.58|137.78|139.89|138.09|139.89|138.09|139.42|137.62|0
1618826700000|2021-04-19 10:05:00|139.73|137.93|139.26|137.46|139.73|137.93|139.26|137.46|0
1618827000000|2021-04-19 10:10:00|139.11|137.31|138.95|137.15|139.11|137.31|138.64|136.84|0
1618827300000|2021-04-19 10:15:00|139.03|137.23|138.63|136.83|139.03|137.23|138.48|136.68|0
1618827600000|2021-04-19 10:20:00|138.48|136.68|139.1|137.3|139.41|137.61|138.48|136.68|0
1618827900000|2021-04-19 10:25:00|139.25|137.45|138.78|136.98|139.57|137.77|138.78|136.98|0
1618828200000|2021-04-19 10:30:00|138.94|137.14|138.94|137.14|139.25|137.45|138.78|136.98|0
1618828500000|2021-04-19 10:35:00|139.09|137.29|139.8|138|140.03|138.23|138.93|137.13|0
1618828800000|2021-04-19 10:40:00|139.72|137.92|142.39|140.59|142.39|140.59|139.72|137.92|0
1618829100000|2021-04-19 10:45:00|142.55|140.75|142.39|140.59|143.18|141.38|142.23|140.43|0
1618829400000|2021-04-19 10:50:00|142.23|140.43|141.59|139.79|142.23|140.43|141.59|139.79|0
1618829700000|2021-04-19 10:55:00|141.44|139.64|141.12|139.32|142.07|140.27|141.12|139.32|0
1618830000000|2021-04-19 11:00:00|140.96|139.16|141.12|139.32|141.75|139.95|140.8|139|0
1618830300000|2021-04-19 11:05:00|141.27|139.47|140.96|139.16|141.27|139.47|140.8|139|0
1618830600000|2021-04-19 11:10:00|141.11|139.31|140.01|138.21|141.11|139.31|140.01|138.21|0
1618830900000|2021-04-19 11:15:00|139.85|138.05|140.64|138.84|140.79|138.99|139.7|137.9|0
1618831200000|2021-04-19 11:20:00|140.48|138.68|141.89|140.09|141.89|140.09|140.16|138.36|0
1618831500000|2021-04-19 11:25:00|142.05|140.25|141.73|139.93|142.21|140.41|141.11|139.31|0
1618831800000|2021-04-19 11:30:00|142.05|140.25|141.73|139.93|142.05|140.25|141.58|139.78|0
1618832100000|2021-04-19 11:35:00|141.57|139.77|141.26|139.46|141.57|139.77|140.94|139.14|0
1618832400000|2021-04-19 11:40:00|141.18|139.38|141.57|139.77|141.89|140.09|141.1|139.3|0
1618832700000|2021-04-19 11:45:00|141.73|139.93|141.41|139.61|142.04|140.24|141.09|139.29|0
1618833000000|2021-04-19 11:50:00|141.57|139.77|142.04|140.24|142.2|140.4|141.25|139.45|0
1618833300000|2021-04-19 11:55:00|142.12|140.32|141.72|139.92|142.12|140.32|141.4|139.6|0
1618833600000|2021-04-19 12:00:00|141.88|140.08|142.03|140.23|142.51|140.71|141.56|139.76|0
1618833900000|2021-04-19 12:05:00|141.87|140.07|141.87|140.07|142.03|140.23|141.56|139.76|0
1618834200000|2021-04-19 12:10:00|141.71|139.91|141.87|140.07|142.03|140.23|141.71|139.91|0
1618834500000|2021-04-19 12:15:00|142.03|140.23|140.92|139.12|142.5|140.7|140.92|139.12|0
1618834800000|2021-04-19 12:20:00|141.08|139.28|141.55|139.75|142.02|140.22|141.08|139.28|0
1618835100000|2021-04-19 12:25:00|141.39|139.59|141.39|139.59|141.71|139.91|141.23|139.43|0
1618835400000|2021-04-19 12:30:00|141.55|139.75|141.54|139.74|142.02|140.22|141.39|139.59|0
1618835700000|2021-04-19 12:35:00|141.39|139.59|141.7|139.9|142.02|140.22|140.91|139.11|0
1618836000000|2021-04-19 12:40:00|141.54|139.74|141.07|139.27|141.7|139.9|140.91|139.11|0
1618836300000|2021-04-19 12:45:00|141.22|139.42|140.43|138.63|141.38|139.58|140.28|138.48|0
1618836600000|2021-04-19 12:50:00|140.28|138.48|140.12|138.32|140.28|138.48|139.65|137.85|0
1618836900000|2021-04-19 12:55:00|140.27|138.47|140.12|138.32|140.27|138.47|139.8|138|0
1618837200000|2021-04-19 13:00:00|139.96|138.16|140.11|138.31|140.43|138.63|139.33|137.53|0
1618837500000|2021-04-19 13:05:00|140.27|138.47|140.74|138.94|141.05|139.25|139.8|138|0
1618837800000|2021-04-19 13:10:00|140.9|139.1|142.16|140.36|142.31|140.51|140.74|138.94|0
1618838100000|2021-04-19 13:15:00|142.31|140.51|141.68|139.88|142.79|140.99|141.68|139.88|0
1618838400000|2021-04-19 13:20:00|141.84|140.04|141.36|139.56|142.47|140.67|141.2|139.4|0
1618838700000|2021-04-19 13:25:00|141.2|139.4|141.04|139.24|141.36|139.56|140.57|138.77|0
1618839000000|2021-04-19 13:30:00|140.57|138.77|139.31|137.51|141.2|139.4|138.22|136.42|0
1618839300000|2021-04-19 13:35:00|139.47|137.67|139.62|137.82|139.78|137.98|138.85|137.05|0
1618839600000|2021-04-19 13:40:00|139.94|138.14|139.15|137.35|140.25|138.45|138.84|137.04|0
1618839900000|2021-04-19 13:45:00|138.84|137.04|138.53|136.73|139.31|137.51|138.06|136.26|0
1618840200000|2021-04-19 13:50:00|138.37|136.57|138.68|136.88|139.31|137.51|138.21|136.41|0
1618840500000|2021-04-19 13:55:00|138.52|136.72|138.83|137.03|138.99|137.19|138.06|136.26|0
1618840800000|2021-04-19 14:00:00|138.68|136.88|144.04|142.24|144.36|142.56|138.52|136.72|0
1618841100000|2021-04-19 14:05:00|144.2|142.4|146.8|145|148.38|146.58|143.56|141.76|0
1618841400000|2021-04-19 14:10:00|147.12|145.32|146.79|144.99|148.89|147.09|146.79|144.99|0
1618841700000|2021-04-19 14:15:00|147.11|145.31|145.51|143.71|148.57|146.77|145.03|143.23|0
1618842000000|2021-04-19 14:20:00|145.35|143.55|143.43|141.63|145.35|143.55|143.27|141.47|0
1618842300000|2021-04-19 14:25:00|143.27|141.47|144.23|142.43|144.39|142.59|143.12|141.32|0
1618842600000|2021-04-19 14:30:00|144.38|142.58|143.59|141.79|144.38|142.58|142.95|141.15|0
1618842900000|2021-04-19 14:35:00|143.43|141.63|143.43|141.63|143.9|142.1|142.95|141.15|0
1618843200000|2021-04-19 14:40:00|143.58|141.78|147.42|145.62|147.91|146.11|143.43|141.63|0
1618843500000|2021-04-19 14:45:00|147.58|145.78|151.65|149.85|153.45|151.65|147.58|145.78|0
1618843800000|2021-04-19 14:50:00|151.48|149.68|147.42|145.62|152.14|150.34|146.93|145.13|0
1618844100000|2021-04-19 14:55:00|147.74|145.94|147.25|145.45|148.22|146.42|146.45|144.65|0
1618844400000|2021-04-19 15:00:00|147.09|145.29|148.71|146.91|148.71|146.91|146.45|144.65|0
1618844700000|2021-04-19 15:05:00|149.03|147.23|147.09|145.29|150.17|148.37|145.96|144.16|0
1618845000000|2021-04-19 15:10:00|146.93|145.13|146.44|144.64|148.86|147.06|146.44|144.64|0
1618845300000|2021-04-19 15:15:00|146.28|144.48|145.48|143.68|147.89|146.09|145|143.2|0
1618845600000|2021-04-19 15:20:00|145.64|143.84|147.73|145.93|148.05|146.25|145.16|143.36|0
1618845900000|2021-04-19 15:25:00|147.89|146.09|145.15|143.35|148.53|146.73|144.83|143.03|0
1618846200000|2021-04-19 15:30:00|144.99|143.19|148.22|146.42|149.16|147.36|144.99|143.19|0
1618846500000|2021-04-19 15:35:00|148.38|146.58|149.51|147.71|149.67|147.87|148.06|146.26|0
1618846800000|2021-04-19 15:40:00|149.34|147.54|153.25|151.45|153.25|151.45|147.89|146.09|0
1618847100000|2021-04-19 15:45:00|153.42|151.62|151.12|149.32|155.06|153.26|150.15|148.35|0
1618847400000|2021-04-19 15:50:00|150.8|149|148.21|146.41|150.8|149|147.72|145.92|0
1618847700000|2021-04-19 15:55:00|148.53|146.73|150.96|149.16|151.61|149.81|148.53|146.73|0
1618848000000|2021-04-19 16:00:00|151.61|149.81|153.74|151.94|154.07|152.27|149.98|148.18|0
1618848300000|2021-04-19 16:05:00|153.57|151.77|150.14|148.34|154.56|152.76|149.82|148.02|0
1618848600000|2021-04-19 16:10:00|149.98|148.18|151.6|149.8|151.93|150.13|149.01|147.21|0
1618848900000|2021-04-19 16:15:00|151.44|149.64|149.32|147.52|151.44|149.64|149|147.2|0
1618849200000|2021-04-19 16:20:00|149.49|147.69|150.29|148.49|150.62|148.82|148.52|146.72|0
1618849500000|2021-04-19 16:25:00|150.78|148.98|152.9|151.1|154.88|153.08|150.46|148.66|0
1618849800000|2021-04-19 16:30:00|153.07|151.27|154.54|152.74|155.54|153.74|152.41|150.61|0
1618850100000|2021-04-19 16:35:00|154.71|152.91|158|156.2|158|156.2|153.56|151.76|0
1618850400000|2021-04-19 16:40:00|158.17|156.37|158.49|156.69|160.31|158.51|158.16|156.36|0
1618850700000|2021-04-19 16:45:00|158.99|157.19|157.5|155.7|160.31|158.51|156.85|155.05|0
1618851000000|2021-04-19 16:50:00|157.83|156.03|157.5|155.7|158.49|156.69|156.19|154.39|0
1618851300000|2021-04-19 16:55:00|157.83|156.03|157.5|155.7|158.82|157.02|157.17|155.37|0
1618851600000|2021-04-19 17:00:00|157.66|155.86|155.21|153.41|158.65|156.85|155.05|153.25|0
1618851900000|2021-04-19 17:05:00|155.37|153.57|156.51|154.71|156.67|154.87|154.4|152.6|0
1618852200000|2021-04-19 17:10:00|156.67|154.87|154.07|152.27|156.67|154.87|153.91|152.11|0
1618852500000|2021-04-19 17:15:00|153.91|152.11|153.58|151.78|154.07|152.27|152.93|151.13|0
1618852800000|2021-04-19 17:20:00|153.42|151.62|152.82|151.02|154.09|152.29|152.65|150.85|0
1618853100000|2021-04-19 17:25:00|152.98|151.18|153.46|151.66|154.12|152.32|152.17|150.37|0
1618853400000|2021-04-19 17:30:00|153.63|151.83|152.81|151.01|154.93|153.13|152.32|150.52|0
1618853700000|2021-04-19 17:35:00|152.97|151.17|151.19|149.39|152.97|151.17|150.7|148.9|0
1618854000000|2021-04-19 17:40:00|151.03|149.23|152.48|150.68|152.81|151.01|151.03|149.23|0
1618854300000|2021-04-19 17:45:00|152.64|150.84|152.48|150.68|153.46|151.66|151.99|150.19|0
1618854600000|2021-04-19 17:50:00|152.64|150.84|153.62|151.82|154.27|152.47|151.99|150.19|0
1618854900000|2021-04-19 17:55:00|153.45|151.65|153.12|151.32|153.94|152.14|151.99|150.19|0
1618855200000|2021-04-19 18:00:00|153.29|151.49|153.61|151.81|154.27|152.47|152.63|150.83|0
1618855500000|2021-04-19 18:05:00|153.45|151.65|154.75|152.95|155.08|153.28|151.98|150.18|0
1618855800000|2021-04-19 18:10:00|154.59|152.79|153.12|151.32|154.75|152.95|152.79|150.99|0
1618856100000|2021-04-19 18:15:00|152.95|151.15|152.14|150.34|153.11|151.31|151.81|150.01|0
1618856400000|2021-04-19 18:20:00|152.3|150.5|150.84|149.04|153.11|151.31|150.68|148.88|0
1618856700000|2021-04-19 18:25:00|151|149.2|151|149.2|151.33|149.53|150.68|148.88|0
1618857000000|2021-04-19 18:30:00|151.16|149.36|151.97|150.17|152.46|150.66|150.84|149.04|0
1618857300000|2021-04-19 18:35:00|152.13|150.33|154.57|152.77|155.23|153.43|152.13|150.33|0
1618857600000|2021-04-19 18:40:00|154.41|152.61|152.94|151.14|155.06|153.26|151.97|150.17|0
1618857900000|2021-04-19 18:45:00|152.78|150.98|150.53|148.73|153.75|151.95|150.2|148.4|0
1618858200000|2021-04-19 18:50:00|150.69|148.89|150.36|148.56|151.34|149.54|150.2|148.4|0
1618858500000|2021-04-19 18:55:00|150.2|148.4|150.04|148.24|150.52|148.72|150.04|148.24|0
1618858800000|2021-04-19 19:00:00|150.2|148.4|150.52|148.72|151.49|149.69|150.04|148.24|0
1618859100000|2021-04-19 19:05:00|150.36|148.56|151|149.2|151.01|149.21|149.39|147.59|0
1618859400000|2021-04-19 19:10:00|151.09|149.29|153.12|151.32|153.77|151.97|150.19|148.39|0
1618859700000|2021-04-19 19:15:00|152.95|151.15|154.26|152.46|154.59|152.79|152.3|150.5|0
1618860000000|2021-04-19 19:20:00|154.1|152.3|154.42|152.62|155.41|153.61|153.28|151.48|0
1618860300000|2021-04-19 19:25:00|154.75|152.95|154.75|152.95|155.41|153.61|153.93|152.13|0
1618860600000|2021-04-19 19:30:00|155.24|153.44|154.42|152.62|156.07|154.27|153.93|152.13|0
1618860900000|2021-04-19 19:35:00|154.58|152.78|153.11|151.31|155.08|153.28|153.11|151.31|0
1618861200000|2021-04-19 19:40:00|153.27|151.47|151.47|149.67|153.43|151.63|150.82|149.02|0
1618861500000|2021-04-19 19:45:00|151.31|149.51|153.92|152.12|154.58|152.78|150.99|149.19|0
1618861800000|2021-04-19 19:50:00|154.25|152.45|153.1|151.3|154.74|152.94|152.45|150.65|0
1618862100000|2021-04-19 19:55:00|153.26|151.46|149.3|147.5|153.59|151.79|149.3|147.5|0
1618862400000|2021-04-19 20:00:00|148.02|146.22|148.98|147.18|149.3|147.5|147.86|146.06|0
1618862700000|2021-04-19 20:05:00|148.82|147.02|148.33|146.53|149.14|147.34|148.01|146.21|0
1618863000000|2021-04-19 20:10:00|148.17|146.37|147.77|145.97|148.33|146.53|147.61|145.81|0
1618863300000|2021-04-19 20:15:00|148.12|145.92|147.79|145.59|148.19|145.99|147.74|145.54|0
1618863600000|2021-04-19 20:20:00|147.9|145.7|148.4|146.2|148.4|146.2|147.79|145.59|0
1618863900000|2021-04-19 20:25:00|148.34|146.14|148.39|146.19|148.39|146.19|148.23|146.03|0
1618864200000|2021-04-19 20:30:00|148.61|146.41|149.09|146.89|149.41|147.21|148.6|146.4|0
1618864500000|2021-04-19 20:35:00|149.25|147.05|148.12|145.92|149.25|147.05|148.12|145.92|0
1618864800000|2021-04-19 20:40:00|147.96|145.76|148.28|146.08|148.28|146.08|147.8|145.6|0
1618865100000|2021-04-19 20:45:00|148.44|146.24|148.43|146.23|148.76|146.56|148.28|146.08|0
1618865400000|2021-04-19 20:50:00|148.6|146.4|148.59|146.39|148.92|146.72|148.43|146.23|0
1618865700000|2021-04-19 20:55:00|148.75|146.55|149.07|146.87|149.56|147.36|148.75|146.55|0
1618866000000|2021-04-19 21:00:00|148.76|146.56|148.74|146.54|148.76|146.56|148.39|146.19|0
1618866300000|2021-04-19 21:05:00|148.64|146.44|148.67|146.47|148.76|146.56|148.64|146.44|0
1618866600000|2021-04-19 21:10:00|148.64|146.44|148.71|146.51|148.71|146.51|148.64|146.44|0
1618866900000|2021-04-19 21:15:00|148.76|146.56|148.81|146.61|148.99|146.79|148.74|146.54|0
1618867200000|2021-04-19 21:20:00|148.8|146.6|148.73|146.53|148.92|146.72|148.68|146.48|0
1618867500000|2021-04-19 21:25:00|148.71|146.51|148.85|146.65|148.92|146.72|148.68|146.48|0
1618867800000|2021-04-19 21:30:00|148.82|146.62|148.89|146.69|148.89|146.69|148.73|146.53|0
1618868100000|2021-04-19 21:35:00|148.91|146.71|148.93|146.73|148.93|146.73|148.91|146.71|0
1618868400000|2021-04-19 21:40:00|148.91|146.71|148.91|146.71|148.91|146.71|148.91|146.71|0
1618868700000|2021-04-19 21:45:00|148.93|146.73|148.84|146.64|148.93|146.73|148.84|146.64|0
1618869000000|2021-04-19 21:50:00|148.86|146.66|148.9|146.7|148.91|146.71|148.83|146.63|0
1618869300000|2021-04-19 21:55:00|148.88|146.68|149.01|146.81|149.01|146.81|148.66|146.46|0
1618869600000|2021-04-19 22:00:00|148.56|146.36|148.64|146.44|148.88|146.68|148.15|145.95|0
1618869900000|2021-04-19 22:05:00|148.63|146.43|149.12|146.92|149.28|147.08|148.63|146.43|0
1618870200000|2021-04-19 22:10:00|148.95|146.75|148.63|146.43|148.95|146.75|148.47|146.27|0
1618870500000|2021-04-19 22:15:00|148.47|146.27|148.31|146.11|148.47|146.27|148.15|145.95|0
1618870800000|2021-04-19 22:20:00|148.15|145.95|147.98|145.78|148.31|146.11|147.98|145.78|0
1618871100000|2021-04-19 22:25:00|147.82|145.62|147.66|145.46|147.9|145.7|147.66|145.46|0
1618871400000|2021-04-19 22:30:00|147.5|145.3|146.86|144.66|147.5|145.3|146.86|144.66|0
1618871700000|2021-04-19 22:35:00|147.02|144.82|147.33|145.13|147.33|145.13|147.01|144.81|0
1618872000000|2021-04-19 22:40:00|147.17|144.97|146.85|144.65|147.17|144.97|146.85|144.65|0
1618872300000|2021-04-19 22:45:00|146.69|144.49|146.85|144.65|147.01|144.81|146.69|144.49|0
1618872600000|2021-04-19 22:50:00|147.01|144.81|147.17|144.97|147.17|144.97|147.01|144.81|0
1618872900000|2021-04-19 22:55:00|147.33|145.13|147|144.8|147.33|145.13|146.84|144.64|0
1618873200000|2021-04-19 23:00:00|146.84|144.64|147|144.8|147|144.8|146.84|144.64|0
1618873500000|2021-04-19 23:05:00|146.84|144.64|147.16|144.96|147.16|144.96|146.84|144.64|0
1618873800000|2021-04-19 23:10:00|147|144.8|147.16|144.96|147.16|144.96|147|144.8|0
1618874100000|2021-04-19 23:15:00|147.08|144.88|147.47|145.27|147.64|145.44|147.08|144.88|0
1618874400000|2021-04-19 23:20:00|147.31|145.11|147.47|145.27|147.47|145.27|147.31|145.11|0
1618875000000|2021-04-19 23:30:00|147.31|145.11|148.27|146.07|148.43|146.23|147.31|145.11|0
1618875300000|2021-04-19 23:35:00|148.43|146.23|147.3|145.1|148.43|146.23|147.3|145.1|0
1618875600000|2021-04-19 23:40:00|147.14|144.94|146.66|144.46|147.14|144.94|146.5|144.3|0
1618875900000|2021-04-19 23:45:00|146.5|144.3|145.07|142.87|146.66|144.46|145.07|142.87|0
1618876200000|2021-04-19 23:50:00|145.22|143.02|145.54|143.34|145.86|143.66|145.07|142.87|0
1618876500000|2021-04-19 23:55:00|145.38|143.18|145.38|143.18|145.54|143.34|145.22|143.02|0
1618876800000|2021-04-20 00:00:00|144.74|142.54|145.06|142.86|145.7|143.5|144.58|142.38|0
1618877100000|2021-04-20 00:05:00|144.9|142.7|144.74|142.54|145.06|142.86|144.42|142.22|0
1618877400000|2021-04-20 00:10:00|144.66|142.46|144.74|142.54|145.21|143.01|144.26|142.06|0
1618877700000|2021-04-20 00:15:00|144.66|142.46|145.21|143.01|145.53|143.33|144.58|142.38|0
1618878000000|2021-04-20 00:20:00|145.37|143.17|145.37|143.17|146|143.8|145.21|143.01|0
1618878300000|2021-04-20 00:25:00|145.36|143.16|145.36|143.16|145.52|143.32|145.2|143|0
1618878600000|2021-04-20 00:30:00|145.52|143.32|144.57|142.37|145.52|143.32|144.25|142.05|0
1618878900000|2021-04-20 00:35:00|144.73|142.53|145.04|142.84|145.36|143.16|144.72|142.52|0
1618879200000|2021-04-20 00:40:00|145.2|143|145.2|143|145.36|143.16|145.04|142.84|0
1618879500000|2021-04-20 00:45:00|145.36|143.16|145.35|143.15|145.51|143.31|145.19|142.99|0
1618879800000|2021-04-20 00:50:00|145.19|142.99|146.15|143.95|146.15|143.95|145.19|142.99|0
1618880100000|2021-04-20 00:55:00|145.99|143.79|146.14|143.94|146.46|144.26|145.98|143.78|0
1618880400000|2021-04-20 01:00:00|146.3|144.1|145.98|143.78|146.46|144.26|145.66|143.46|0
1618880700000|2021-04-20 01:05:00|145.82|143.62|146.46|144.26|146.62|144.42|145.59|143.39|0
1618881000000|2021-04-20 01:10:00|146.3|144.1|145.66|143.46|146.3|144.1|145.5|143.3|0
1618881300000|2021-04-20 01:15:00|145.5|143.3|145.5|143.3|145.5|143.3|144.23|142.03|0
1618881600000|2021-04-20 01:20:00|145.34|143.14|145.49|143.29|145.5|143.3|144.86|142.66|0
1618881900000|2021-04-20 01:25:00|145.33|143.13|144.86|142.66|145.49|143.29|144.54|142.34|0
1618882200000|2021-04-20 01:30:00|145.01|142.81|144.69|142.49|145.01|142.81|143.75|141.55|0
1618882500000|2021-04-20 01:35:00|144.85|142.65|145.49|143.29|145.49|143.29|144.46|142.26|0
1618882800000|2021-04-20 01:40:00|145.65|143.45|145.96|143.76|146.44|144.24|145.49|143.29|0
1618883100000|2021-04-20 01:45:00|146.12|143.92|144.69|142.49|146.12|143.92|144.53|142.33|0
1618883400000|2021-04-20 01:50:00|144.53|142.33|143.73|141.53|144.85|142.65|143.42|141.22|0
1618883700000|2021-04-20 01:55:00|143.89|141.69|144.21|142.01|144.37|142.17|143.42|141.22|0
1618884000000|2021-04-20 02:00:00|144.52|142.32|144.68|142.48|144.84|142.64|144.21|142.01|0
1618884300000|2021-04-20 02:05:00|144.52|142.32|144.2|142|145.15|142.95|144.2|142|0
1618884600000|2021-04-20 02:10:00|144.36|142.16|144.04|141.84|144.36|142.16|143.88|141.68|0
1618884900000|2021-04-20 02:15:00|144.2|142|144.04|141.84|144.36|142.16|143.72|141.52|0
1618885200000|2021-04-20 02:20:00|144.2|142|143.56|141.36|144.2|142|143.56|141.36|0
1618885500000|2021-04-20 02:25:00|143.64|141.44|143.72|141.52|143.88|141.68|143.56|141.36|0
1618885800000|2021-04-20 02:30:00|143.87|141.67|144.59|142.39|144.82|142.62|143.87|141.67|0
1618886100000|2021-04-20 02:35:00|144.66|142.46|144.59|142.39|144.66|142.46|144.11|141.91|0
1618886400000|2021-04-20 02:40:00|144.66|142.46|144.18|141.98|144.98|142.78|144.18|141.98|0
1618886700000|2021-04-20 02:45:00|144.34|142.14|144.18|141.98|144.66|142.46|144.02|141.82|0
1618887000000|2021-04-20 02:50:00|144.34|142.14|144.5|142.3|144.81|142.61|144.18|141.98|0
1618887300000|2021-04-20 02:55:00|144.65|142.45|144.33|142.13|144.65|142.45|144.33|142.13|0
1618887600000|2021-04-20 03:00:00|144.49|142.29|143.86|141.66|144.49|142.29|143.86|141.66|0
1618887900000|2021-04-20 03:05:00|144.17|141.97|143.7|141.5|144.17|141.97|143.7|141.5|0
1618888200000|2021-04-20 03:10:00|143.54|141.34|143.06|140.86|143.62|141.42|142.28|140.08|0
1618888500000|2021-04-20 03:15:00|143.22|141.02|143.06|140.86|143.22|141.02|142.9|140.7|0
1618888800000|2021-04-20 03:20:00|142.9|140.7|142.9|140.7|143.22|141.02|142.59|140.39|0
1618889100000|2021-04-20 03:25:00|143.06|140.86|142.58|140.38|143.06|140.86|142.43|140.23|0
1618889400000|2021-04-20 03:30:00|142.74|140.54|142.74|140.54|142.9|140.7|142.58|140.38|0
1618889700000|2021-04-20 03:35:00|142.9|140.7|143.05|140.85|143.05|140.85|142.58|140.38|0
1618890000000|2021-04-20 03:40:00|142.89|140.69|143.36|141.16|143.36|141.16|142.89|140.69|0
1618890300000|2021-04-20 03:45:00|143.52|141.32|143.2|141|143.68|141.48|143.2|141|0
1618890600000|2021-04-20 03:50:00|143.04|140.84|143.04|140.84|143.04|140.84|142.88|140.68|0
1618890900000|2021-04-20 03:55:00|143.2|141|143.83|141.63|143.99|141.79|143.04|140.84|0
1618891200000|2021-04-20 04:00:00|143.99|141.79|144.3|142.1|144.3|142.1|143.83|141.63|0
1618891500000|2021-04-20 04:05:00|144.46|142.26|144.14|141.94|144.46|142.26|143.98|141.78|0
1618891800000|2021-04-20 04:10:00|144.06|141.86|144.45|142.25|144.46|142.26|143.98|141.78|0
1618892100000|2021-04-20 04:15:00|144.3|142.1|144.14|141.94|144.45|142.25|144.14|141.94|0
1618892400000|2021-04-20 04:20:00|144.29|142.09|144.29|142.09|144.61|142.41|144.13|141.93|0
1618892700000|2021-04-20 04:25:00|144.45|142.25|144.45|142.25|145.08|142.88|144.45|142.25|0
1618893000000|2021-04-20 04:30:00|144.13|141.93|144.13|141.93|144.29|142.09|144.13|141.93|0
1618893300000|2021-04-20 04:35:00|144.29|142.09|144.28|142.08|144.29|142.09|143.97|141.77|0
1618893600000|2021-04-20 04:40:00|144.44|142.24|144.28|142.08|144.44|142.24|144.05|141.85|0
1618893900000|2021-04-20 04:45:00|144.44|142.24|144.44|142.24|144.6|142.4|144.28|142.08|0
1618894200000|2021-04-20 04:50:00|144.28|142.08|144.28|142.08|144.44|142.24|143.96|141.76|0
1618894500000|2021-04-20 04:55:00|144.2|142|144.11|141.91|144.27|142.07|143.8|141.6|0
1618894800000|2021-04-20 05:00:00|144.27|142.07|143.48|141.28|144.27|142.07|143.17|140.97|0
1618895100000|2021-04-20 05:05:00|143.32|141.12|143.64|141.44|143.64|141.44|143.16|140.96|0
1618895400000|2021-04-20 05:10:00|143.79|141.59|143.95|141.75|144.11|141.91|143.48|141.28|0
1618895700000|2021-04-20 05:15:00|144.11|141.91|143.63|141.43|144.11|141.91|143.47|141.27|0
1618896000000|2021-04-20 05:20:00|143.79|141.59|143.79|141.59|143.79|141.59|143|140.8|0
1618896300000|2021-04-20 05:25:00|144.03|141.83|143.31|141.11|144.26|142.06|143.15|140.95|0
1618896600000|2021-04-20 05:30:00|143.15|140.95|142.99|140.79|143.47|141.27|142.83|140.63|0
1618896900000|2021-04-20 05:35:00|143.07|140.87|143.15|140.95|143.62|141.42|143.07|140.87|0
1618897200000|2021-04-20 05:40:00|143.3|141.1|143.62|141.42|143.78|141.58|142.99|140.79|0
1618897500000|2021-04-20 05:45:00|143.46|141.26|143.77|141.57|143.93|141.73|143.46|141.26|0
1618897800000|2021-04-20 05:50:00|143.61|141.41|143.93|141.73|143.93|141.73|143.46|141.26|0
1618898100000|2021-04-20 05:55:00|143.77|141.57|142.66|140.46|144.24|142.04|142.66|140.46|0
1618898400000|2021-04-20 06:00:00|142.59|140.39|143.13|140.93|143.13|140.93|141.88|139.68|0
1618898700000|2021-04-20 06:05:00|142.98|140.78|143.6|141.4|144.08|141.88|142.66|140.46|0
1618899000000|2021-04-20 06:10:00|143.76|141.56|143.13|140.93|143.76|141.56|142.97|140.77|0
1618899300000|2021-04-20 06:15:00|142.97|140.77|143.6|141.4|144.07|141.87|142.81|140.61|0
1618899600000|2021-04-20 06:20:00|143.44|141.24|144.23|142.03|144.23|142.03|143.28|141.08|0
1618899900000|2021-04-20 06:25:00|144.31|142.11|144.07|141.87|144.55|142.35|143.91|141.71|0
1618900200000|2021-04-20 06:30:00|144.15|141.95|144.54|142.34|144.7|142.5|144.07|141.87|0
1618900500000|2021-04-20 06:35:00|144.38|142.18|144.38|142.18|144.54|142.34|143.91|141.71|0
1618900800000|2021-04-20 06:40:00|144.22|142.02|145.33|143.13|145.33|143.13|144.22|142.02|0
1618901100000|2021-04-20 06:45:00|145.17|142.97|145.65|143.45|145.65|143.45|145.17|142.97|0
1618901400000|2021-04-20 06:50:00|145.81|143.61|145.64|143.44|146.13|143.93|145.33|143.13|0
1618901700000|2021-04-20 06:55:00|145.48|143.28|145.8|143.6|145.96|143.76|145.32|143.12|0
1618902000000|2021-04-20 07:00:00|145.64|143.44|145.43|143.23|146.38|144.18|144.85|142.65|0
1618902300000|2021-04-20 07:05:00|145.07|143.27|144.11|142.31|145.23|143.43|144.11|142.31|0
1618902600000|2021-04-20 07:10:00|143.96|142.16|144.9|143.1|144.9|143.1|143.64|141.84|0
1618902900000|2021-04-20 07:15:00|144.59|142.79|143.95|142.15|144.9|143.1|143.79|141.99|0
1618903200000|2021-04-20 07:20:00|143.87|142.07|143|141.2|143.95|142.15|142.84|141.04|0
1618903500000|2021-04-20 07:25:00|143.16|141.36|144.42|142.62|144.58|142.78|143.16|141.36|0
1618903800000|2021-04-20 07:30:00|144.5|142.7|143.94|142.14|145.05|143.25|143.94|142.14|0
1618904100000|2021-04-20 07:35:00|144.18|142.38|143.94|142.14|144.58|142.78|143.63|141.83|0
1618904400000|2021-04-20 07:40:00|144.1|142.3|144.25|142.45|144.41|142.61|143.94|142.14|0
1618904700000|2021-04-20 07:45:00|144.1|142.3|143.78|141.98|144.73|142.93|143.46|141.66|0
1618905000000|2021-04-20 07:50:00|144.09|142.29|143.93|142.13|144.41|142.61|143.62|141.82|0
1618905300000|2021-04-20 07:55:00|144.09|142.29|145.84|144.04|146|144.2|144.01|142.21|0
1618905600000|2021-04-20 08:00:00|145.68|143.88|146.79|144.99|147.11|145.31|145.36|143.56|0
1618905900000|2021-04-20 08:05:00|146.95|145.15|147.27|145.47|147.43|145.63|146.24|144.44|0
1618906200000|2021-04-20 08:10:00|147.59|145.79|147.27|145.47|148.23|146.43|146.63|144.83|0
1618906500000|2021-04-20 08:15:00|146.95|145.15|146.47|144.67|147.91|146.11|146.47|144.67|0
1618906800000|2021-04-20 08:20:00|146.63|144.83|146.14|144.34|147.11|145.31|145.98|144.18|0
1618907100000|2021-04-20 08:25:00|145.98|144.18|147.26|145.46|147.26|145.46|145.66|143.86|0
1618907400000|2021-04-20 08:30:00|147.42|145.62|147.58|145.78|148.23|146.43|147.26|145.46|0
1618907700000|2021-04-20 08:35:00|147.42|145.62|149.03|147.23|149.03|147.23|147.26|145.46|0
1618908000000|2021-04-20 08:40:00|148.87|147.07|149.67|147.87|149.67|147.87|148.22|146.42|0
1618908300000|2021-04-20 08:45:00|149.83|148.03|148.54|146.74|150.32|148.52|148.38|146.58|0
1618908600000|2021-04-20 08:50:00|148.38|146.58|149.02|147.22|149.02|147.22|147.89|146.09|0
1618908900000|2021-04-20 08:55:00|149.18|147.38|149.5|147.7|150.24|148.44|149.18|147.38|0
1618909200000|2021-04-20 09:00:00|149.66|147.86|149.5|147.7|149.99|148.19|149.18|147.38|0
1618909500000|2021-04-20 09:05:00|149.42|147.62|150.79|148.99|150.96|149.16|149.42|147.62|0
1618909800000|2021-04-20 09:10:00|150.63|148.83|149.98|148.18|150.79|148.99|149.82|148.02|0
1618910100000|2021-04-20 09:15:00|150.14|148.34|151.6|149.8|151.6|149.8|150.14|148.34|0
1618910400000|2021-04-20 09:20:00|151.77|149.97|151.93|150.13|152.26|150.46|150.46|148.66|0
1618910700000|2021-04-20 09:25:00|152.26|150.46|155.87|154.07|156.53|154.73|152.25|150.45|0
1618911000000|2021-04-20 09:30:00|156.03|154.23|158.1|156.3|159.26|157.46|156.03|154.23|0
1618911300000|2021-04-20 09:35:00|157.93|156.13|158.97|157.17|159.13|157.33|157.91|156.11|0
1618911600000|2021-04-20 09:40:00|158.8|157|159.3|157.5|161.12|159.32|158.8|157|0
1618911900000|2021-04-20 09:45:00|159.79|157.99|161.45|159.65|162.96|161.16|159.46|157.66|0
1618912200000|2021-04-20 09:50:00|161.62|159.82|160.45|158.65|161.62|159.82|159.95|158.15|0
1618912500000|2021-04-20 09:55:00|160.62|158.82|161.45|159.65|163.62|161.82|160.62|158.82|0
1618912800000|2021-04-20 10:00:00|161.28|159.48|161.94|160.14|163.79|161.99|161.11|159.31|0
1618913100000|2021-04-20 10:05:00|162.11|160.31|161.78|159.98|163.62|161.82|161.61|159.81|0
1618913400000|2021-04-20 10:10:00|161.94|160.14|162.44|160.64|163.95|162.15|161.94|160.14|0
1618913700000|2021-04-20 10:15:00|162.61|160.81|163.28|161.48|163.95|162.15|162.27|160.47|0
1618914000000|2021-04-20 10:20:00|163.11|161.31|163.03|161.23|163.78|161.98|162.77|160.97|0
1618914300000|2021-04-20 10:25:00|163.27|161.47|161.77|159.97|163.44|161.64|161.6|159.8|0
1618914600000|2021-04-20 10:30:00|161.93|160.13|161.76|159.96|161.93|160.13|160.1|158.3|0
1618914900000|2021-04-20 10:35:00|161.93|160.13|161.35|159.55|162.1|160.3|160.93|159.13|0
1618915200000|2021-04-20 10:40:00|161.43|159.63|166.13|164.33|167.15|165.35|161.35|159.55|0
1618915500000|2021-04-20 10:45:00|165.96|164.16|164.1|162.3|166.47|164.67|163.93|162.13|0
1618915800000|2021-04-20 10:50:00|163.93|162.13|162.59|160.79|165.45|163.65|162.59|160.79|0
1618916100000|2021-04-20 10:55:00|162.25|160.45|161.58|159.78|162.59|160.79|161.42|159.62|0
1618916400000|2021-04-20 11:00:00|161.42|159.62|162.92|161.12|162.92|161.12|161.25|159.45|0
1618916700000|2021-04-20 11:05:00|163.09|161.29|161.74|159.94|163.59|161.79|161.58|159.78|0
1618917000000|2021-04-20 11:10:00|162.08|160.28|161.74|159.94|162.25|160.45|161.24|159.44|0
1618917300000|2021-04-20 11:15:00|161.91|160.11|163.08|161.28|163.92|162.12|161.24|159.44|0
1618917600000|2021-04-20 11:20:00|162.91|161.11|163.58|161.78|163.92|162.12|161.74|159.94|0
1618917900000|2021-04-20 11:25:00|163.75|161.95|163.33|161.53|163.92|162.12|162.41|160.61|0
1618918200000|2021-04-20 11:30:00|163.24|161.44|161.73|159.93|163.74|161.94|161.73|159.93|0
1618918500000|2021-04-20 11:35:00|161.4|159.6|161.23|159.43|161.4|159.6|160.4|158.6|0
1618918800000|2021-04-20 11:40:00|161.06|159.26|161.06|159.26|161.23|159.43|160.73|158.93|0
1618919100000|2021-04-20 11:45:00|160.89|159.09|161.22|159.42|161.23|159.43|160.73|158.93|0
1618919400000|2021-04-20 11:50:00|161.06|159.26|160.89|159.09|161.22|159.42|160.56|158.76|0
1618919700000|2021-04-20 11:55:00|161.06|159.26|159.91|158.11|161.06|159.26|159.41|157.61|0
1618920000000|2021-04-20 12:00:00|159.75|157.95|159.08|157.28|159.91|158.11|159.08|157.28|0
1618920300000|2021-04-20 12:05:00|159.24|157.44|159.41|157.61|159.91|158.11|158.91|157.11|0
1618920600000|2021-04-20 12:10:00|159.57|157.77|159.24|157.44|159.91|158.11|158.9|157.1|0
1618920900000|2021-04-20 12:15:00|159.07|157.27|159.4|157.6|159.57|157.77|158.9|157.1|0
1618921200000|2021-04-20 12:20:00|159.23|157.43|160.91|159.11|160.91|159.11|158.9|157.1|0
1618921500000|2021-04-20 12:25:00|160.74|158.94|161.07|159.27|161.75|159.95|160.57|158.77|0
1618921800000|2021-04-20 12:30:00|161.24|159.44|161.24|159.44|161.91|160.11|160.9|159.1|0
1618922100000|2021-04-20 12:35:00|161.07|159.27|161.24|159.44|161.57|159.77|160.9|159.1|0
1618922400000|2021-04-20 12:40:00|161.4|159.6|160.39|158.59|161.4|159.6|160.23|158.43|0
1618922700000|2021-04-20 12:45:00|160.23|158.43|159.72|157.92|160.23|158.43|159.22|157.42|0
1618923000000|2021-04-20 12:50:00|159.89|158.09|159.72|157.92|159.89|158.09|159.55|157.75|0
1618923300000|2021-04-20 12:55:00|159.55|157.75|159.88|158.08|160.39|158.59|159.38|157.58|0
1618923600000|2021-04-20 13:00:00|159.72|157.92|159.05|157.25|159.88|158.08|158.88|157.08|0
1618923900000|2021-04-20 13:05:00|158.88|157.08|157.21|155.41|159.05|157.25|156.72|154.92|0
1618924200000|2021-04-20 13:10:00|157.38|155.58|156.88|155.08|157.38|155.58|156.55|154.75|0
1618924500000|2021-04-20 13:15:00|156.71|154.91|156.38|154.58|157.21|155.41|156.22|154.42|0
1618924800000|2021-04-20 13:20:00|156.55|154.75|157.04|155.24|157.04|155.24|156.22|154.42|0
1618925100000|2021-04-20 13:25:00|156.87|155.07|157.87|156.07|157.87|156.07|156.87|155.07|0
1618925400000|2021-04-20 13:30:00|157.7|155.9|157.37|155.57|158.2|156.4|155.71|153.91|0
1618925700000|2021-04-20 13:35:00|157.53|155.73|154.89|153.09|158.7|156.9|153.58|151.78|0
1618926000000|2021-04-20 13:40:00|155.05|153.25|154.88|153.08|156.54|154.74|154.23|152.43|0
1618926300000|2021-04-20 13:45:00|154.72|152.92|153.9|152.1|155.21|153.41|153.57|151.77|0
1618926600000|2021-04-20 13:50:00|153.73|151.93|153.08|151.28|156.2|154.4|152.92|151.12|0
1618926900000|2021-04-20 13:55:00|153.4|151.6|154.88|153.08|154.88|153.08|153.24|151.44|0
1618927200000|2021-04-20 14:00:00|155.21|153.41|157.85|156.05|158.35|156.55|153.4|151.6|0
1618927500000|2021-04-20 14:05:00|158.18|156.38|157.18|155.38|158.18|156.38|155.2|153.4|0
1618927800000|2021-04-20 14:10:00|157.35|155.55|158.51|156.71|158.84|157.04|155.53|153.73|0
1618928100000|2021-04-20 14:15:00|158.84|157.04|156.68|154.88|159.01|157.21|155.53|153.73|0
1618928400000|2021-04-20 14:20:00|157.01|155.21|156.84|155.04|157.84|156.04|156.51|154.71|0
1618928700000|2021-04-20 14:25:00|156.68|154.88|157.51|155.71|158.17|156.37|155.52|153.72|0
1618929000000|2021-04-20 14:30:00|157.67|155.87|161.85|160.05|161.85|160.05|157.67|155.87|0
1618929300000|2021-04-20 14:35:00|161.18|159.38|160.67|158.87|161.51|159.71|159.17|157.37|0
1618929600000|2021-04-20 14:40:00|161.01|159.21|164.73|162.93|165.92|164.12|160.67|158.87|0
1618929900000|2021-04-20 14:45:00|164.9|163.1|167.46|165.66|167.63|165.83|164.73|162.93|0
1618930200000|2021-04-20 14:50:00|167.63|165.83|174.04|172.24|174.04|172.24|166.74|164.94|0
1618930500000|2021-04-20 14:55:00|174.28|172.48|170.68|168.88|174.63|172.83|170|168.2|0
1618930800000|2021-04-20 15:00:00|171.02|169.22|171.19|169.39|173.93|172.13|170.34|168.54|0
1618931100000|2021-04-20 15:05:00|171.02|169.22|170.68|168.88|172.38|170.58|170|168.2|0
1618931400000|2021-04-20 15:10:00|170.5|168.7|170.86|169.06|172.38|170.58|170.16|168.36|0
1618931700000|2021-04-20 15:15:00|171.04|169.24|176.52|174.72|176.52|174.72|170.18|168.38|0
1618932000000|2021-04-20 15:20:00|176.17|174.37|178.61|176.81|179.13|177.33|175.13|173.33|0
1618932300000|2021-04-20 15:25:00|178.78|176.98|175.87|174.07|178.78|176.98|174.82|173.02|0
1618932600000|2021-04-20 15:30:00|176.39|174.59|177.78|175.98|177.96|176.16|175.69|173.89|0
1618932900000|2021-04-20 15:35:00|177.43|175.63|180.85|179.05|183.32|181.52|177.43|175.63|0
1618933200000|2021-04-20 15:40:00|180.15|178.35|174.88|173.08|180.15|178.35|174.88|173.08|0
1618933500000|2021-04-20 15:45:00|175.06|173.26|173.83|172.03|175.76|173.96|173.66|171.86|0
1618933800000|2021-04-20 15:50:00|174|172.2|172.9|171.1|176.46|174.66|172.73|170.93|0
1618934100000|2021-04-20 15:55:00|173.08|171.28|174.48|172.68|174.48|172.68|172.73|170.93|0
1618934400000|2021-04-20 16:00:00|174.3|172.5|173.35|171.55|175.62|173.82|173.17|171.37|0
1618934700000|2021-04-20 16:05:00|173.52|171.72|172.82|171.02|174.05|172.25|172.3|170.5|0
1618935000000|2021-04-20 16:10:00|173|171.2|170.73|168.93|173.34|171.54|170.73|168.93|0
1618935300000|2021-04-20 16:15:00|170.56|168.76|169.35|167.55|170.91|169.11|169.35|167.55|0
1618935600000|2021-04-20 16:20:00|169.18|167.38|168.83|167.03|169.35|167.55|168.66|166.86|0
1618935900000|2021-04-20 16:25:00|168.66|166.86|170.04|168.24|170.21|168.41|168.14|166.34|0
1618936200000|2021-04-20 16:30:00|169.86|168.06|170.72|168.92|170.73|168.93|169.34|167.54|0
1618936500000|2021-04-20 16:35:00|170.9|169.1|171.07|169.27|171.24|169.44|169.86|168.06|0
1618936800000|2021-04-20 16:40:00|171.24|169.44|172.98|171.18|173.15|171.35|171.24|169.44|0
1618937100000|2021-04-20 16:45:00|172.8|171|173.85|172.05|174.2|172.4|172.8|171|0
1618937400000|2021-04-20 16:50:00|174.2|172.4|174.55|172.75|174.55|172.75|171.93|170.13|0
1618937700000|2021-04-20 16:55:00|174.37|172.57|170.71|168.91|174.37|172.57|170.37|168.57|0
1618938000000|2021-04-20 17:00:00|171.06|169.26|171.58|169.78|173.32|171.52|170.71|168.91|0
1618938300000|2021-04-20 17:05:00|171.75|169.95|172.44|170.64|172.79|170.99|171.4|169.6|0
1618938600000|2021-04-20 17:10:00|172.27|170.47|172.44|170.64|173.49|171.69|171.57|169.77|0
1618938900000|2021-04-20 17:15:00|172.27|170.47|171.05|169.25|173.14|171.34|170.7|168.9|0
1618939200000|2021-04-20 17:20:00|170.88|169.08|175.23|173.43|175.41|173.61|170.62|168.82|0
1618939500000|2021-04-20 17:25:00|175.06|173.26|175.93|174.13|176.11|174.31|175.06|173.26|0
1618939800000|2021-04-20 17:30:00|175.76|173.96|176.28|174.48|176.29|174.49|174.7|172.9|0
1618940100000|2021-04-20 17:35:00|176.11|174.31|175.85|174.05|176.28|174.48|174.7|172.9|0
1618940400000|2021-04-20 17:40:00|175.68|173.88|175.67|173.87|176.72|174.92|174.98|173.18|0
1618940700000|2021-04-20 17:45:00|175.85|174.05|174.97|173.17|176.2|174.4|173.76|171.96|0
1618941000000|2021-04-20 17:50:00|174.8|173|173.93|172.13|175.32|173.52|173.58|171.78|0
1618941300000|2021-04-20 17:55:00|174.1|172.3|172.71|170.91|174.45|172.65|172.54|170.74|0
1618941600000|2021-04-20 18:00:00|172.89|171.09|172.54|170.74|173.58|171.78|172.37|170.57|0
1618941900000|2021-04-20 18:05:00|172.37|170.57|170.51|168.71|173.4|171.6|170.51|168.71|0
1618942200000|2021-04-20 18:10:00|170.33|168.53|170.85|169.05|171.72|169.92|170.33|168.53|0
1618942500000|2021-04-20 18:15:00|171.2|169.4|171.89|170.09|172.41|170.61|171.02|169.22|0
1618942800000|2021-04-20 18:20:00|172.06|170.26|171.71|169.91|172.06|170.26|170.85|169.05|0
1618943100000|2021-04-20 18:25:00|171.89|170.09|174.15|172.35|174.33|172.53|171.71|169.91|0
1618943400000|2021-04-20 18:30:00|174.33|172.53|178.06|176.26|178.06|176.26|174.33|172.53|0
1618943700000|2021-04-20 18:35:00|178.24|176.44|177.7|175.9|178.59|176.79|177|175.2|0
1618944000000|2021-04-20 18:40:00|177.88|176.08|177.28|175.48|178.52|176.72|177.28|175.48|0
1618944300000|2021-04-20 18:45:00|177.46|175.66|176.93|175.13|178.16|176.36|176.76|174.96|0
1618944600000|2021-04-20 18:50:00|177.11|175.31|177.63|175.83|177.72|175.92|175.18|173.38|0
1618944900000|2021-04-20 18:55:00|178.16|176.36|179.75|177.95|180.99|179.19|178.16|176.36|0
1618945200000|2021-04-20 19:00:00|179.57|177.77|176.4|174.6|179.57|177.77|176.05|174.25|0
1618945500000|2021-04-20 19:05:00|176.57|174.77|174.65|172.85|176.57|174.77|174.47|172.67|0
1618945800000|2021-04-20 19:10:00|174.47|172.67|172.79|170.99|175|173.2|172.62|170.82|0
1618946100000|2021-04-20 19:15:00|172.62|170.82|173.31|171.51|173.31|171.51|171.75|169.95|0
1618946400000|2021-04-20 19:20:00|173.13|171.33|171.74|169.94|173.13|171.33|171.74|169.94|0
1618946700000|2021-04-20 19:25:00|171.57|169.77|172.09|170.29|172.78|170.98|171.4|169.6|0
1618947000000|2021-04-20 19:30:00|171.91|170.11|170.53|168.73|172.61|170.81|170.53|168.73|0
1618947300000|2021-04-20 19:35:00|170.36|168.56|170.87|169.07|172.08|170.28|170.01|168.21|0
1618947600000|2021-04-20 19:40:00|171.04|169.24|167.36|165.56|171.04|169.24|167.02|165.22|0
1618947900000|2021-04-20 19:45:00|167.19|165.39|167.36|165.56|168.31|166.51|166.33|164.53|0
1618948200000|2021-04-20 19:50:00|168.04|166.24|168.21|166.41|168.39|166.59|166.84|165.04|0
1618948500000|2021-04-20 19:55:00|167.87|166.07|169.93|168.13|169.94|168.14|167.35|165.55|0
1618948800000|2021-04-20 20:00:00|168.73|166.93|172.36|170.56|172.88|171.08|168.73|166.93|0
1618949100000|2021-04-20 20:05:00|172.53|170.73|172.71|170.91|172.71|170.91|171.84|170.04|0
1618949400000|2021-04-20 20:10:00|172.88|171.08|172.45|170.65|173.58|171.78|172.01|170.21|0
1618949700000|2021-04-20 20:15:00|173.36|171.16|173.1|170.9|173.36|171.16|173.1|170.9|0
1618950000000|2021-04-20 20:20:00|173.12|170.92|173.12|170.92|173.12|170.92|173.1|170.9|0
1618950300000|2021-04-20 20:25:00|173.02|170.82|173.22|171.02|173.41|171.21|173.02|170.82|0
1618950600000|2021-04-20 20:30:00|172.99|170.79|173.16|170.96|173.51|171.31|172.81|170.61|0
1618950900000|2021-04-20 20:35:00|173.33|171.13|174.03|171.83|174.03|171.83|173.16|170.96|0
1618951200000|2021-04-20 20:40:00|173.86|171.66|173.5|171.3|174.03|171.83|173.33|171.13|0
1618951500000|2021-04-20 20:45:00|173.68|171.48|173.85|171.65|174.2|172|173.5|171.3|0
1618951800000|2021-04-20 20:50:00|173.68|171.48|174.37|172.17|174.37|172.17|173.67|171.47|0
1618952100000|2021-04-20 20:55:00|174.02|171.82|173.85|171.65|174.2|172|173.67|171.47|0
1618952400000|2021-04-20 21:00:00|173.8|171.6|173.68|171.48|173.93|171.73|173.52|171.32|0
1618952700000|2021-04-20 21:05:00|173.72|171.52|172.42|170.22|173.8|171.6|172.15|169.95|0
1618953000000|2021-04-20 21:10:00|172.5|170.3|172.47|170.27|172.5|170.3|172.37|170.17|0
1618953300000|2021-04-20 21:15:00|172.45|170.25|172.5|170.3|172.5|170.3|172.34|170.14|0
1618953600000|2021-04-20 21:20:00|172.47|170.27|172.45|170.25|172.47|170.27|172.39|170.19|0
1618953900000|2021-04-20 21:25:00|172.37|170.17|172.29|170.09|172.37|170.17|172.21|170.01|0
1618954200000|2021-04-20 21:30:00|172.34|170.14|172.41|170.21|172.41|170.21|172.34|170.14|0
1618954500000|2021-04-20 21:35:00|172.38|170.18|172.41|170.21|172.41|170.21|172.36|170.16|0
1618954800000|2021-04-20 21:40:00|172.46|170.26|172.41|170.21|172.49|170.29|172.38|170.18|0
1618955100000|2021-04-20 21:45:00|172.43|170.23|172.43|170.23|172.48|170.28|172.43|170.23|0
1618955400000|2021-04-20 21:50:00|172.45|170.25|172.45|170.25|172.45|170.25|172.45|170.25|0
1618955700000|2021-04-20 21:55:00|172.43|170.23|172.86|170.66|172.96|170.76|172.43|170.23|0
1618956000000|2021-04-20 22:00:00|173.12|170.92|172.5|170.3|173.38|171.18|172.25|170.05|0
1618956300000|2021-04-20 22:05:00|172.68|170.48|172.33|170.13|172.68|170.48|172.15|169.95|0
1618956600000|2021-04-20 22:10:00|172.15|169.95|172.15|169.95|172.33|170.13|171.98|169.78|0
1618956900000|2021-04-20 22:15:00|171.98|169.78|171.97|169.77|172.15|169.95|171.97|169.77|0
1618957200000|2021-04-20 22:20:00|171.8|169.6|172.32|170.12|172.32|170.12|171.62|169.42|0
1618957500000|2021-04-20 22:25:00|172.49|170.29|171.79|169.59|172.49|170.29|171.62|169.42|0
1618957800000|2021-04-20 22:30:00|171.62|169.42|171.97|169.77|172.49|170.29|171.45|169.25|0
1618958100000|2021-04-20 22:35:00|172.14|169.94|171.79|169.59|172.14|169.94|171.62|169.42|0
1618958400000|2021-04-20 22:40:00|171.62|169.42|171.27|169.07|171.79|169.59|171.27|169.07|0
1618958700000|2021-04-20 22:45:00|171.44|169.24|171.09|168.89|171.44|169.24|171.09|168.89|0
1618959000000|2021-04-20 22:50:00|170.92|168.72|170.91|168.71|171.09|168.89|170.91|168.71|0
1618959300000|2021-04-20 22:55:00|170.74|168.54|171.26|169.06|171.43|169.23|170.57|168.37|0
1618959600000|2021-04-20 23:00:00|171.09|168.89|171.6|169.4|172.13|169.93|171.09|168.89|0
1618959900000|2021-04-20 23:05:00|171.43|169.23|172.3|170.1|172.47|170.27|171.43|169.23|0
1618960200000|2021-04-20 23:10:00|172.12|169.92|171.95|169.75|172.65|170.45|171.95|169.75|0
1618960500000|2021-04-20 23:15:00|172.12|169.92|171.94|169.74|172.64|170.44|171.94|169.74|0
1618960800000|2021-04-20 23:20:00|172.29|170.09|171.94|169.74|172.29|170.09|171.77|169.57|0
1618961100000|2021-04-20 23:25:00|172.29|170.09|171.77|169.57|172.29|170.09|171.59|169.39|0
1618961400000|2021-04-20 23:30:00|171.94|169.74|173.51|171.31|173.51|171.31|171.76|169.56|0
1618961700000|2021-04-20 23:35:00|173.33|171.13|172.98|170.78|173.33|171.13|172.81|170.61|0
1618962000000|2021-04-20 23:40:00|173.15|170.95|171.58|169.38|173.15|170.95|171.41|169.21|0
1618962300000|2021-04-20 23:45:00|171.76|169.56|171.24|169.04|171.76|169.56|171.06|168.86|0
1618962600000|2021-04-20 23:50:00|171.23|169.03|172.28|170.08|172.62|170.42|171.23|169.03|0
1618962900000|2021-04-20 23:55:00|172.1|169.9|172.27|170.07|172.62|170.42|172.1|169.9|0
1618963200000|2021-04-21 00:00:00|171.93|169.73|172.79|170.59|173.67|171.47|171.75|169.55|0
1618963500000|2021-04-21 00:05:00|172.97|170.77|172.97|170.77|174.19|171.99|172.27|170.07|0
1618963800000|2021-04-21 00:10:00|172.79|170.59|171.92|169.72|172.97|170.77|171.74|169.54|0
1618964100000|2021-04-21 00:15:00|171.74|169.54|172.09|169.89|172.26|170.06|170.53|168.33|0
1618964400000|2021-04-21 00:20:00|171.74|169.54|171.74|169.54|172.26|170.06|171.22|169.02|0
1618964700000|2021-04-21 00:25:00|171.57|169.37|171.74|169.54|171.91|169.71|171.22|169.02|0
1618965000000|2021-04-21 00:30:00|171.56|169.36|171.04|168.84|171.91|169.71|170.69|168.49|0
1618965300000|2021-04-21 00:35:00|171.21|169.01|171.04|168.84|171.21|169.01|170.52|168.32|0
1618965600000|2021-04-21 00:40:00|170.86|168.66|170.69|168.49|171.21|169.01|170.34|168.14|0
1618965900000|2021-04-21 00:45:00|170.86|168.66|171.55|169.35|171.56|169.36|170.69|168.49|0
1618966200000|2021-04-21 00:50:00|171.9|169.7|171.38|169.18|171.9|169.7|170.86|168.66|0
1618966500000|2021-04-21 00:55:00|171.2|169|171.72|169.52|172.07|169.87|171.03|168.83|0
1618966800000|2021-04-21 01:00:00|171.55|169.35|172.59|170.39|173.11|170.91|171.37|169.17|0
1618967100000|2021-04-21 01:05:00|172.42|170.22|172.59|170.39|172.94|170.74|172.41|170.21|0
1618967400000|2021-04-21 01:10:00|172.76|170.56|173.46|171.26|173.98|171.78|172.76|170.56|0
1618967700000|2021-04-21 01:15:00|173.81|171.61|174.68|172.48|174.86|172.66|173.63|171.43|0
1618968000000|2021-04-21 01:20:00|174.86|172.66|174.15|171.95|174.86|172.66|173.98|171.78|0
1618968300000|2021-04-21 01:25:00|174.33|172.13|174.68|172.48|174.85|172.65|174.15|171.95|0
1618968600000|2021-04-21 01:30:00|175.03|172.83|173.8|171.6|175.2|173|173.27|171.07|0
1618968900000|2021-04-21 01:35:00|173.62|171.42|172.92|170.72|173.97|171.77|172.58|170.38|0
1618969200000|2021-04-21 01:40:00|172.75|170.55|173.62|171.42|174.14|171.94|172.75|170.55|0
1618969500000|2021-04-21 01:45:00|173.79|171.59|173.27|171.07|174.32|172.12|173.09|170.89|0
1618969800000|2021-04-21 01:50:00|172.92|170.72|173.96|171.76|174.14|171.94|172.92|170.72|0
1618970100000|2021-04-21 01:55:00|174.14|171.94|175.37|173.17|175.54|173.34|173.96|171.76|0
1618970400000|2021-04-21 02:00:00|175.54|173.34|177.13|174.93|178.54|176.34|175.54|173.34|0
1618970700000|2021-04-21 02:05:00|176.95|174.75|177.38|175.18|177.95|175.75|175.89|173.69|0
1618971000000|2021-04-21 02:10:00|177.56|175.36|177.2|175|177.73|175.53|177.03|174.83|0
1618971300000|2021-04-21 02:15:00|177.38|175.18|177.55|175.35|178.26|176.06|177.2|175|0
1618971600000|2021-04-21 02:20:00|177.9|175.7|178.6|176.4|178.78|176.58|177.73|175.53|0
1618971900000|2021-04-21 02:25:00|178.78|176.58|179.13|176.93|179.31|177.11|178.43|176.23|0
1618972200000|2021-04-21 02:30:00|179.05|176.85|178.42|176.22|179.13|176.93|178.25|176.05|0
1618972500000|2021-04-21 02:35:00|178.25|176.05|177.89|175.69|178.25|176.05|177.54|175.34|0
1618972800000|2021-04-21 02:40:00|178.07|175.87|178.59|176.39|178.95|176.75|177.89|175.69|0
1618973100000|2021-04-21 02:45:00|178.69|176.49|178.42|176.22|178.69|176.49|178.06|175.86|0
1618973400000|2021-04-21 02:50:00|178.24|176.04|177.36|175.16|178.42|176.22|177.01|174.81|0
1618973700000|2021-04-21 02:55:00|177.01|174.81|177.18|174.98|177.36|175.16|176.92|174.72|0
1618974000000|2021-04-21 03:00:00|177.36|175.16|176.13|173.93|177.36|175.16|176.13|173.93|0
1618974300000|2021-04-21 03:05:00|176.3|174.1|175.95|173.75|176.65|174.45|175.6|173.4|0
1618974600000|2021-04-21 03:10:00|176.12|173.92|175.77|173.57|176.3|174.1|175.25|173.05|0
1618974900000|2021-04-21 03:15:00|175.6|173.4|176.29|174.09|176.47|174.27|175.42|173.22|0
1618975200000|2021-04-21 03:20:00|176.12|173.92|176.47|174.27|176.64|174.44|176.12|173.92|0
1618975500000|2021-04-21 03:25:00|176.64|174.44|175.94|173.74|176.64|174.44|175.76|173.56|0
1618975800000|2021-04-21 03:30:00|175.76|173.56|176.11|173.91|176.46|174.26|175.59|173.39|0
1618976100000|2021-04-21 03:35:00|175.94|173.74|177.16|174.96|177.16|174.96|175.94|173.74|0
1618976400000|2021-04-21 03:40:00|176.99|174.79|177.33|175.13|178.21|176.01|176.99|174.79|0
1618976700000|2021-04-21 03:45:00|177.51|175.31|177.33|175.13|177.68|175.48|177.16|174.96|0
1618977000000|2021-04-21 03:50:00|177.16|174.96|175.18|172.98|177.51|175.31|175.18|172.98|0
1618977300000|2021-04-21 03:55:00|175|172.8|175|172.8|175.18|172.98|174.65|172.45|0
1618977600000|2021-04-21 04:00:00|174.83|172.63|174.65|172.45|175.18|172.98|174.65|172.45|0
1618977900000|2021-04-21 04:05:00|174.48|172.28|174.12|171.92|174.48|172.28|173.77|171.57|0
1618978200000|2021-04-21 04:10:00|174.3|172.1|174.12|171.92|174.3|172.1|173.95|171.75|0
1618978500000|2021-04-21 04:15:00|174.3|172.1|174.47|172.27|174.64|172.44|173.94|171.74|0
1618978800000|2021-04-21 04:20:00|174.29|172.09|174.64|172.44|174.82|172.62|174.29|172.09|0
1618979100000|2021-04-21 04:25:00|174.47|172.27|175.69|173.49|175.69|173.49|174.29|172.09|0
1618979400000|2021-04-21 04:30:00|175.86|173.66|175.51|173.31|175.86|173.66|174.81|172.61|0
1618979700000|2021-04-21 04:35:00|175.34|173.14|175.68|173.48|175.68|173.48|174.98|172.78|0
1618980000000|2021-04-21 04:40:00|175.86|173.66|175.51|173.31|176.21|174.01|174.98|172.78|0
1618980300000|2021-04-21 04:45:00|175.68|173.48|174.8|172.6|175.68|173.48|174.63|172.43|0
1618980600000|2021-04-21 04:50:00|174.98|172.78|174.63|172.43|174.98|172.78|174.45|172.25|0
1618980900000|2021-04-21 04:55:00|174.45|172.25|174.62|172.42|174.63|172.43|174.45|172.25|0
1618981200000|2021-04-21 05:00:00|174.45|172.25|175.5|173.3|175.67|173.47|174.1|171.9|0
1618981500000|2021-04-21 05:05:00|175.67|173.47|176.02|173.82|176.55|174.35|175.5|173.3|0
1618981800000|2021-04-21 05:10:00|176.37|174.17|177.6|175.4|177.6|175.4|176.2|174|0
1618982100000|2021-04-21 05:15:00|177.78|175.58|176.72|174.52|177.78|175.58|176.72|174.52|0
1618982400000|2021-04-21 05:20:00|176.54|174.34|176.01|173.81|176.72|174.52|175.84|173.64|0
1618982700000|2021-04-21 05:25:00|175.66|173.46|174.96|172.76|175.84|173.64|174.96|172.76|0
1618983000000|2021-04-21 05:30:00|174.78|172.58|174.78|172.58|175.48|173.28|174.43|172.23|0
1618983300000|2021-04-21 05:35:00|175.13|172.93|174.95|172.75|175.31|173.11|174.43|172.23|0
1618983600000|2021-04-21 05:40:00|174.78|172.58|174.95|172.75|175.65|173.45|174.6|172.4|0
1618983900000|2021-04-21 05:45:00|175.13|172.93|174.77|172.57|175.48|173.28|174.25|172.05|0
1618984200000|2021-04-21 05:50:00|174.95|172.75|174.77|172.57|174.95|172.75|174.42|172.22|0
1618984500000|2021-04-21 05:55:00|174.6|172.4|174.94|172.74|174.94|172.74|173.9|171.7|0
1618984800000|2021-04-21 06:00:00|174.77|172.57|173.02|170.82|175.64|173.44|172.85|170.65|0
1618985100000|2021-04-21 06:05:00|172.85|170.65|173.19|170.99|173.37|171.17|172.33|170.13|0
1618985400000|2021-04-21 06:10:00|173.37|171.17|172.67|170.47|174.06|171.86|172.5|170.3|0
1618985700000|2021-04-21 06:15:00|172.84|170.64|171.45|169.25|172.84|170.64|171.45|169.25|0
1618986000000|2021-04-21 06:20:00|171.63|169.43|171.62|169.42|171.8|169.6|170.93|168.73|0
1618986300000|2021-04-21 06:25:00|171.8|169.6|170.41|168.21|171.8|169.6|170.41|168.21|0
1618986600000|2021-04-21 06:30:00|170.24|168.04|170.58|168.38|170.58|168.38|169.89|167.69|0
1618986900000|2021-04-21 06:35:00|170.75|168.55|169.71|167.51|170.75|168.55|169.37|167.17|0
1618987200000|2021-04-21 06:40:00|169.63|167.43|169.2|167|169.71|167.51|168.68|166.48|0
1618987500000|2021-04-21 06:45:00|169.37|167.17|169.88|167.68|170.06|167.86|169.37|167.17|0
1618987800000|2021-04-21 06:50:00|170.05|167.85|170.22|168.02|170.4|168.2|170.05|167.85|0
1618988100000|2021-04-21 06:55:00|170.05|167.85|169.53|167.33|170.05|167.85|169.53|167.33|0
1618988400000|2021-04-21 07:00:00|169.88|167.68|168.81|166.61|170.38|168.18|167.26|165.06|0
1618988700000|2021-04-21 07:05:00|168.44|166.64|167.57|165.77|168.96|167.16|166.71|164.91|0
1618989000000|2021-04-21 07:10:00|167.74|165.94|167.57|165.77|168.26|166.46|166.54|164.74|0
1618989300000|2021-04-21 07:15:00|167.74|165.94|167.74|165.94|167.91|166.11|166.36|164.56|0
1618989600000|2021-04-21 07:20:00|167.91|166.11|166.7|164.9|167.91|166.11|166.01|164.21|0
1618989900000|2021-04-21 07:25:00|166.87|165.07|168.25|166.45|169.29|167.49|166.7|164.9|0
1618990200000|2021-04-21 07:30:00|167.91|166.11|168.08|166.28|168.94|167.14|167.56|165.76|0
1618990500000|2021-04-21 07:35:00|167.9|166.1|167.21|165.41|168.42|166.62|167.21|165.41|0
1618990800000|2021-04-21 07:40:00|167.04|165.24|166.69|164.89|167.9|166.1|166.52|164.72|0
1618991100000|2021-04-21 07:45:00|166.61|164.81|167.21|165.41|167.21|165.41|166.52|164.72|0
1618991400000|2021-04-21 07:50:00|167.03|165.23|166.86|165.06|167.21|165.41|166.34|164.54|0
1618991700000|2021-04-21 07:55:00|166.69|164.89|166|164.2|167.03|165.23|166|164.2|0
1618992000000|2021-04-21 08:00:00|166.17|164.37|166.68|164.88|167.03|165.23|166.17|164.37|0
1618992300000|2021-04-21 08:05:00|166.51|164.71|166.16|164.36|167.2|165.4|166.16|164.36|0
1618992600000|2021-04-21 08:10:00|166.34|164.54|166.51|164.71|167.2|165.4|166.33|164.53|0
1618992900000|2021-04-21 08:15:00|166.33|164.53|167.02|165.22|167.19|165.39|165.99|164.19|0
1618993200000|2021-04-21 08:20:00|166.85|165.05|167.71|165.91|167.71|165.91|166.33|164.53|0
1618993500000|2021-04-21 08:25:00|167.53|165.73|167.7|165.9|167.88|166.08|166.84|165.04|0
1618993800000|2021-04-21 08:30:00|167.88|166.08|168.22|166.42|168.4|166.6|167.7|165.9|0
1618994100000|2021-04-21 08:35:00|168.05|166.25|168.39|166.59|168.74|166.94|167.7|165.9|0
1618994400000|2021-04-21 08:40:00|168.22|166.42|169.6|167.8|169.78|167.98|168.04|166.24|0
1618994700000|2021-04-21 08:45:00|169.43|167.63|168.73|166.93|169.43|167.63|168.39|166.59|0
1618995000000|2021-04-21 08:50:00|168.91|167.11|169.6|167.8|169.77|167.97|168.04|166.24|0
1618995300000|2021-04-21 08:55:00|169.25|167.45|168.73|166.93|169.77|167.97|168.56|166.76|0
1618995600000|2021-04-21 09:00:00|168.9|167.1|168.73|166.93|168.9|167.1|168.03|166.23|0
1618995900000|2021-04-21 09:05:00|168.82|167.02|168.03|166.23|169.07|167.27|167.86|166.06|0
1618996200000|2021-04-21 09:10:00|168.2|166.4|168.55|166.75|168.9|167.1|167.86|166.06|0
1618996500000|2021-04-21 09:15:00|168.72|166.92|168.2|166.4|168.89|167.09|167.51|165.71|0
1618996800000|2021-04-21 09:20:00|168.03|166.23|167.51|165.71|168.03|166.23|167.33|165.53|0
1618997100000|2021-04-21 09:25:00|167.68|165.88|168.02|166.22|168.2|166.4|167.68|165.88|0
1618997400000|2021-04-21 09:30:00|168.19|166.39|169.23|167.43|169.41|167.61|168.02|166.22|0
1618997700000|2021-04-21 09:35:00|169.58|167.78|170.62|168.82|171.32|169.52|169.58|167.78|0
1618998000000|2021-04-21 09:40:00|170.71|168.91|169.92|168.12|171.32|169.52|169.92|168.12|0
1618998300000|2021-04-21 09:45:00|170.62|168.82|169.75|167.95|170.79|168.99|169.75|167.95|0
1618998600000|2021-04-21 09:50:00|169.57|167.77|169.4|167.6|169.57|167.77|168.88|167.08|0
1618998900000|2021-04-21 09:55:00|169.57|167.77|169.39|167.59|169.92|168.12|169.22|167.42|0
1618999200000|2021-04-21 10:00:00|169.22|167.42|169.91|168.11|170.09|168.29|169.22|167.42|0
1618999500000|2021-04-21 10:05:00|170.09|168.29|169.39|167.59|170.09|168.29|168.52|166.72|0
1618999800000|2021-04-21 10:10:00|169.22|167.42|169.39|167.59|169.91|168.11|169.04|167.24|0
1619000100000|2021-04-21 10:15:00|169.21|167.41|170.6|168.8|170.78|168.98|168|166.2|0
1619000400000|2021-04-21 10:20:00|170.78|168.98|170.78|168.98|170.95|169.15|170.25|168.45|0
1619000700000|2021-04-21 10:25:00|170.77|168.97|169.9|168.1|170.95|169.15|169.9|168.1|0
1619001000000|2021-04-21 10:30:00|170.08|168.28|169.55|167.75|170.08|168.28|168.68|166.88|0
1619001300000|2021-04-21 10:35:00|169.38|167.58|168.68|166.88|169.72|167.92|168.51|166.71|0
1619001600000|2021-04-21 10:40:00|168.51|166.71|169.03|167.23|169.72|167.92|168.51|166.71|0
1619001900000|2021-04-21 10:45:00|169.02|167.22|167.46|165.66|169.2|167.4|167.46|165.66|0
1619002200000|2021-04-21 10:50:00|167.29|165.49|166.43|164.63|167.29|165.49|165.91|164.11|0
1619002500000|2021-04-21 10:55:00|166.52|164.72|164.88|163.08|166.6|164.8|164.71|162.91|0
1619002800000|2021-04-21 11:00:00|164.71|162.91|165.74|163.94|166.25|164.45|164.54|162.74|0
1619003100000|2021-04-21 11:05:00|165.91|164.11|167.46|165.66|167.46|165.66|165.73|163.93|0
1619003400000|2021-04-21 11:10:00|167.45|165.65|167.63|165.83|167.8|166|167.28|165.48|0
1619003700000|2021-04-21 11:15:00|167.45|165.65|166.93|165.13|167.8|166|166.93|165.13|0
1619004000000|2021-04-21 11:20:00|167.1|165.3|167.04|165.24|167.45|165.65|166.35|164.55|0
1619004300000|2021-04-21 11:25:00|166.87|165.07|167.91|166.11|167.91|166.11|166.87|165.07|0
1619004600000|2021-04-21 11:30:00|167.73|165.93|167.38|165.58|167.9|166.1|167.04|165.24|0
1619004900000|2021-04-21 11:35:00|167.56|165.76|167.9|166.1|167.9|166.1|167.55|165.75|0
1619005200000|2021-04-21 11:40:00|167.73|165.93|167.9|166.1|167.9|166.1|167.38|165.58|0
1619005500000|2021-04-21 11:45:00|167.73|165.93|168.77|166.97|168.77|166.97|167.73|165.93|0
1619005800000|2021-04-21 11:50:00|168.94|167.14|168.42|166.62|169.11|167.31|168.42|166.62|0
1619006100000|2021-04-21 11:55:00|168.76|166.96|168.59|166.79|168.76|166.96|168.24|166.44|0
1619006400000|2021-04-21 12:00:00|168.76|166.96|169.28|167.48|169.81|168.01|168.24|166.44|0
1619006700000|2021-04-21 12:05:00|169.11|167.31|169.8|168|169.8|168|168.76|166.96|0
1619007000000|2021-04-21 12:10:00|169.98|168.18|169.45|167.65|170.15|168.35|169.45|167.65|0
1619007300000|2021-04-21 12:15:00|169.28|167.48|170.67|168.87|170.85|169.05|169.28|167.48|0
1619007600000|2021-04-21 12:20:00|170.85|169.05|171.9|170.1|172.43|170.63|170.85|169.05|0
1619007900000|2021-04-21 12:25:00|172.07|170.27|172.42|170.62|172.78|170.98|172.07|170.27|0
1619008200000|2021-04-21 12:30:00|172.25|170.45|173.66|171.86|174.19|172.39|171.9|170.1|0
1619008500000|2021-04-21 12:35:00|173.83|172.03|175.43|173.63|175.78|173.98|173.3|171.5|0
1619008800000|2021-04-21 12:40:00|175.25|173.45|173.83|172.03|175.25|173.45|173.65|171.85|0
1619009100000|2021-04-21 12:45:00|174.01|172.21|172.77|170.97|174.01|172.21|172.59|170.79|0
1619009400000|2021-04-21 12:50:00|172.94|171.14|173.65|171.85|173.65|171.85|172.77|170.97|0
1619009700000|2021-04-21 12:55:00|173.47|171.67|172.94|171.14|173.65|171.85|172.76|170.96|0
1619010000000|2021-04-21 13:00:00|173.12|171.32|172.76|170.96|173.12|171.32|172.23|170.43|0
1619010300000|2021-04-21 13:05:00|172.58|170.78|172.76|170.96|173.11|171.31|172.58|170.78|0
1619010600000|2021-04-21 13:10:00|172.93|171.13|172.93|171.13|173.99|172.19|172.93|171.13|0
1619010900000|2021-04-21 13:15:00|172.76|170.96|173.46|171.66|173.46|171.66|172.05|170.25|0
1619011200000|2021-04-21 13:20:00|173.81|172.01|173.46|171.66|173.99|172.19|172.58|170.78|0
1619011500000|2021-04-21 13:25:00|173.28|171.48|172.22|170.42|173.46|171.66|172.05|170.25|0
1619011800000|2021-04-21 13:30:00|173.1|171.3|174.15|172.35|174.86|173.06|170.17|168.37|0
1619012100000|2021-04-21 13:35:00|173.98|172.18|173.1|171.3|174.86|173.06|171.71|169.91|0
1619012400000|2021-04-21 13:40:00|173.63|171.83|170.31|168.51|174.33|172.53|169.97|168.17|0
1619012700000|2021-04-21 13:45:00|170.14|168.34|165.49|163.69|170.48|168.68|164.47|162.67|0
1619013000000|2021-04-21 13:50:00|165.32|163.52|164.47|162.67|165.32|163.52|163.11|161.31|0
1619013300000|2021-04-21 13:55:00|164.3|162.5|160.91|159.11|164.47|162.67|160.91|159.11|0
1619013600000|2021-04-21 14:00:00|160.75|158.95|161.92|160.12|161.92|160.12|160.24|158.44|0
1619013900000|2021-04-21 14:05:00|161.75|159.95|162.26|160.46|163.27|161.47|161.41|159.61|0
1619014200000|2021-04-21 14:10:00|162.43|160.63|162.76|160.96|162.93|161.13|161.07|159.27|0
1619014500000|2021-04-21 14:15:00|162.59|160.79|161.75|159.95|163.61|161.81|160.4|158.6|0
1619014800000|2021-04-21 14:20:00|162.08|160.28|158.56|156.76|163.1|161.3|158.56|156.76|0
1619015100000|2021-04-21 14:25:00|158.39|156.59|155.85|154.05|158.56|156.76|155.36|153.56|0
1619015400000|2021-04-21 14:30:00|156.02|154.22|157.34|155.54|157.85|156.05|155.69|153.89|0
1619015700000|2021-04-21 14:35:00|157.17|155.37|157.5|155.7|157.67|155.87|155.32|153.52|0
1619016000000|2021-04-21 14:40:00|157.17|155.37|156.15|154.35|157.34|155.54|155.82|154.02|0
1619016300000|2021-04-21 14:45:00|155.65|153.85|156.06|154.26|157.36|155.56|154.8|153|0
1619016600000|2021-04-21 14:50:00|156.57|154.77|157.41|155.61|157.75|155.95|155.89|154.09|0
1619016900000|2021-04-21 14:55:00|157.58|155.78|156.23|154.43|158.42|156.62|156.23|154.43|0
1619017200000|2021-04-21 15:00:00|156.06|154.26|154.22|152.42|157.07|155.27|153.55|151.75|0
1619017500000|2021-04-21 15:05:00|154.38|152.58|154.88|153.08|155.38|153.58|154.05|152.25|0
1619017800000|2021-04-21 15:10:00|155.05|153.25|153.21|151.41|155.21|153.41|152.55|150.75|0
1619018100000|2021-04-21 15:15:00|153.54|151.74|153.37|151.57|153.54|151.74|152.71|150.91|0
1619018400000|2021-04-21 15:20:00|153.21|151.41|154.21|152.41|154.37|152.57|153.04|151.24|0
1619018700000|2021-04-21 15:25:00|154.04|152.24|153.04|151.24|154.37|152.57|153.04|151.24|0
1619019000000|2021-04-21 15:30:00|153.37|151.57|151.54|149.74|153.37|151.57|151.54|149.74|0
1619019300000|2021-04-21 15:35:00|151.71|149.91|152.04|150.24|152.87|151.07|151.71|149.91|0
1619019600000|2021-04-21 15:40:00|151.87|150.07|151.04|149.24|152.2|150.4|151.04|149.24|0
1619019900000|2021-04-21 15:45:00|150.88|149.08|151.04|149.24|151.7|149.9|150.88|149.08|0
1619020200000|2021-04-21 15:50:00|151.21|149.41|150.55|148.75|151.37|149.57|150.38|148.58|0
1619020500000|2021-04-21 15:55:00|150.38|148.58|148.74|146.94|150.38|148.58|148.58|146.78|0
1619020800000|2021-04-21 16:00:00|148.58|146.78|148.9|147.1|149.56|147.76|148.58|146.78|0
1619021100000|2021-04-21 16:05:00|149.06|147.26|149.22|147.42|150.05|148.25|148.9|147.1|0
1619021400000|2021-04-21 16:10:00|149.39|147.59|149.71|147.91|149.88|148.08|149.39|147.59|0
1619021700000|2021-04-21 16:15:00|149.88|148.08|149.06|147.26|150.04|148.24|149.06|147.26|0
1619022000000|2021-04-21 16:20:00|149.22|147.42|149.71|147.91|149.87|148.07|149.22|147.42|0
1619022300000|2021-04-21 16:25:00|149.87|148.07|151.19|149.39|151.19|149.39|149.71|147.91|0
1619022600000|2021-04-21 16:30:00|151.02|149.22|151.51|149.71|151.51|149.71|150.36|148.56|0
1619022900000|2021-04-21 16:35:00|151.18|149.38|150.85|149.05|151.35|149.55|150.69|148.89|0
1619023200000|2021-04-21 16:40:00|150.69|148.89|150.68|148.88|151.02|149.22|150.19|148.39|0
1619023500000|2021-04-21 16:45:00|150.85|149.05|151.51|149.71|151.67|149.87|150.19|148.39|0
1619023800000|2021-04-21 16:50:00|151.67|149.87|151.34|149.54|151.84|150.04|150.85|149.05|0
1619024100000|2021-04-21 16:55:00|151.5|149.7|151.67|149.87|152.16|150.36|151.17|149.37|0
1619024400000|2021-04-21 17:00:00|151.5|149.7|150.84|149.04|151.67|149.87|150.51|148.71|0
1619024700000|2021-04-21 17:05:00|150.67|148.87|149.69|147.89|151.5|149.7|149.69|147.89|0
1619025000000|2021-04-21 17:10:00|149.52|147.72|149.52|147.72|150.18|148.38|149.19|147.39|0
1619025300000|2021-04-21 17:15:00|149.68|147.88|148.86|147.06|150.01|148.21|148.7|146.9|0
1619025600000|2021-04-21 17:20:00|148.7|146.9|148.7|146.9|149.19|147.39|148.53|146.73|0
1619025900000|2021-04-21 17:25:00|148.86|147.06|149.84|148.04|150.01|148.21|148.86|147.06|0
1619026200000|2021-04-21 17:30:00|149.68|147.88|149.02|147.22|149.84|148.04|148.53|146.73|0
1619026500000|2021-04-21 17:35:00|149.18|147.38|149.18|147.38|149.67|147.87|148.85|147.05|0
1619026800000|2021-04-21 17:40:00|149.34|147.54|149.34|147.54|149.34|147.54|148.85|147.05|0
1619027100000|2021-04-21 17:45:00|149.18|147.38|149.5|147.7|149.5|147.7|149.01|147.21|0
1619027400000|2021-04-21 17:50:00|149.67|147.87|149.01|147.21|149.67|147.87|148.84|147.04|0
1619027700000|2021-04-21 17:55:00|148.84|147.04|148.68|146.88|149.01|147.21|148.52|146.72|0
1619028000000|2021-04-21 18:00:00|148.51|146.71|147.37|145.57|148.51|146.71|146.88|145.08|0
1619028300000|2021-04-21 18:05:00|147.53|145.73|146.97|145.17|148.36|146.56|146.43|144.63|0
1619028600000|2021-04-21 18:10:00|147.13|145.33|146.64|144.84|147.46|145.66|146.48|144.68|0
1619028900000|2021-04-21 18:15:00|146.48|144.68|147.12|145.32|147.13|145.33|146.15|144.35|0
1619029200000|2021-04-21 18:20:00|146.96|145.16|148.76|146.96|148.76|146.96|146.96|145.16|0
1619029500000|2021-04-21 18:25:00|148.59|146.79|148.1|146.3|148.76|146.96|147.45|145.65|0
1619029800000|2021-04-21 18:30:00|148.26|146.46|147.12|145.32|148.26|146.46|146.79|144.99|0
1619030100000|2021-04-21 18:35:00|147.28|145.48|147.11|145.31|147.28|145.48|146.63|144.83|0
1619030400000|2021-04-21 18:40:00|147.28|145.48|148.75|146.95|148.91|147.11|146.95|145.15|0
1619030700000|2021-04-21 18:45:00|148.58|146.78|148.74|146.94|149.24|147.44|148.09|146.29|0
1619031000000|2021-04-21 18:50:00|148.58|146.78|147.92|146.12|148.74|146.94|147.92|146.12|0
1619031300000|2021-04-21 18:55:00|147.76|145.96|148.32|146.52|148.74|146.94|147.76|145.96|0
1619031600000|2021-04-21 19:00:00|148.64|146.84|148.48|146.68|148.8|147|147.83|146.03|0
1619031900000|2021-04-21 19:05:00|148.31|146.51|148.64|146.84|148.97|147.17|148.15|146.35|0
1619032200000|2021-04-21 19:10:00|148.8|147|147|145.2|148.8|147|146.68|144.88|0
1619032500000|2021-04-21 19:15:00|147.17|145.37|146.84|145.04|148.14|146.34|146.84|145.04|0
1619032800000|2021-04-21 19:20:00|147|145.2|146.03|144.23|147.16|145.36|146.03|144.23|0
1619033100000|2021-04-21 19:25:00|145.87|144.07|146.35|144.55|146.36|144.56|145.87|144.07|0
1619033400000|2021-04-21 19:30:00|146.19|144.39|142.15|140.35|146.19|144.39|142.15|140.35|0
1619033700000|2021-04-21 19:35:00|142.31|140.51|142.31|140.51|142.31|140.51|141.03|139.23|0
1619034000000|2021-04-21 19:40:00|141.99|140.19|141.35|139.55|142.63|140.83|141.19|139.39|0
1619034300000|2021-04-21 19:45:00|141.19|139.39|140.07|138.27|141.35|139.55|139.6|137.8|0
1619034600000|2021-04-21 19:50:00|139.44|137.64|140.07|138.27|141.83|140.03|139.28|137.48|0
1619034900000|2021-04-21 19:55:00|140.23|138.43|140.55|138.75|141.34|139.54|139.59|137.79|0
1619035200000|2021-04-21 20:00:00|140.7|138.9|144.24|142.44|144.72|142.92|140.7|138.9|0
1619035500000|2021-04-21 20:05:00|144.4|142.6|145.04|143.24|145.2|143.4|143.76|141.96|0
1619035800000|2021-04-21 20:10:00|145.2|143.4|144.8|143|145.36|143.56|144.56|142.76|0
1619036100000|2021-04-21 20:15:00|145.26|143.06|145.5|143.3|145.54|143.34|145.1|142.9|0
1619036400000|2021-04-21 20:20:00|145.4|143.2|145.21|143.01|145.42|143.22|145.21|143.01|0
1619036700000|2021-04-21 20:25:00|145.26|143.06|145.23|143.03|145.26|143.06|145.06|142.86|0
1619037000000|2021-04-21 20:30:00|145.15|142.95|145.64|143.44|145.96|143.76|144.83|142.63|0
1619037300000|2021-04-21 20:35:00|145.47|143.27|145.47|143.27|145.64|143.44|145.15|142.95|0
1619037600000|2021-04-21 20:40:00|145.63|143.43|145.47|143.27|145.63|143.43|145.31|143.11|0
1619037900000|2021-04-21 20:45:00|145.63|143.43|146.11|143.91|146.44|144.24|145.31|143.11|0
1619038200000|2021-04-21 20:50:00|146.28|144.08|145.63|143.43|146.28|144.08|145.46|143.26|0
1619038500000|2021-04-21 20:55:00|145.79|143.59|146.11|143.91|146.11|143.91|145.46|143.26|0
1619038800000|2021-04-21 21:00:00|145.84|143.64|145.71|143.51|145.91|143.71|145.69|143.49|0
1619039100000|2021-04-21 21:05:00|145.69|143.49|145.78|143.58|146.04|143.84|145.69|143.49|0
1619039400000|2021-04-21 21:10:00|146.04|143.84|145.87|143.67|146.04|143.84|145.76|143.56|0
1619039700000|2021-04-21 21:15:00|145.78|143.58|145.52|143.32|145.78|143.58|145.52|143.32|0
1619040000000|2021-04-21 21:20:00|145.66|143.46|145.84|143.64|145.84|143.64|145.47|143.27|0
1619040300000|2021-04-21 21:25:00|145.66|143.46|147.44|145.24|147.58|145.38|145.66|143.46|0
1619040600000|2021-04-21 21:30:00|147.48|145.28|147.48|145.28|147.48|145.28|147.48|145.28|0
1619040900000|2021-04-21 21:35:00|147.2|145|147.27|145.07|147.4|145.2|147.2|145|0
1619041200000|2021-04-21 21:40:00|147.34|145.14|147.25|145.05|147.34|145.14|147.25|145.05|0
1619041500000|2021-04-21 21:45:00|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1619041800000|2021-04-21 21:50:00|147.27|145.07|147.26|145.06|147.27|145.07|147.26|145.06|0
1619042100000|2021-04-21 21:55:00|147.19|144.99|147.17|144.97|147.32|145.12|146.91|144.71|0
1619042400000|2021-04-21 22:00:00|146.82|144.62|146.25|144.05|146.98|144.78|146.25|144.05|0
1619042700000|2021-04-21 22:05:00|146.41|144.21|146.73|144.53|147.06|144.86|146.41|144.21|0
1619043000000|2021-04-21 22:10:00|146.57|144.37|146.73|144.53|146.73|144.53|146.41|144.21|0
1619043300000|2021-04-21 22:15:00|146.89|144.69|146.89|144.69|146.89|144.69|146.57|144.37|0
1619043600000|2021-04-21 22:20:00|146.73|144.53|147.05|144.85|147.21|145.01|146.73|144.53|0
1619043900000|2021-04-21 22:25:00|146.89|144.69|147.21|145.01|147.21|145.01|146.72|144.52|0
1619044200000|2021-04-21 22:30:00|147.37|145.17|147.2|145|147.53|145.33|147.2|145|0
1619044500000|2021-04-21 22:35:00|147.37|145.17|147.85|145.65|147.93|145.73|147.2|145|0
1619044800000|2021-04-21 22:40:00|148.01|145.81|148.33|146.13|148.5|146.3|148.01|145.81|0
1619045100000|2021-04-21 22:45:00|148.17|145.97|148.49|146.29|148.49|146.29|148.17|145.97|0
1619045400000|2021-04-21 22:50:00|148.33|146.13|148.33|146.13|148.65|146.45|148.17|145.97|0
1619045700000|2021-04-21 22:55:00|148.49|146.29|148|145.8|148.49|146.29|147.84|145.64|0
1619046000000|2021-04-21 23:00:00|147.84|145.64|148.16|145.96|148.16|145.96|147.84|145.64|0
1619046300000|2021-04-21 23:05:00|148|145.8|148|145.8|148.48|146.28|147.83|145.63|0
1619046600000|2021-04-21 23:10:00|147.99|145.79|147.35|145.15|147.99|145.79|147.19|144.99|0
1619046900000|2021-04-21 23:15:00|147.51|145.31|147.34|145.14|147.51|145.31|146.86|144.66|0
1619047200000|2021-04-21 23:20:00|147.5|145.3|147.66|145.46|147.67|145.47|147.18|144.98|0
1619047500000|2021-04-21 23:25:00|147.83|145.63|148.15|145.95|148.47|146.27|147.66|145.46|0
1619047800000|2021-04-21 23:30:00|147.98|145.78|147.98|145.78|148.47|146.27|147.98|145.78|0
1619048100000|2021-04-21 23:35:00|148.14|145.94|148.3|146.1|148.47|146.27|148.14|145.94|0
1619048400000|2021-04-21 23:40:00|148.63|146.43|148.79|146.59|149.11|146.91|148.47|146.27|0
1619048700000|2021-04-21 23:45:00|148.71|146.51|148.79|146.59|148.79|146.59|148.46|146.26|0
1619049000000|2021-04-21 23:50:00|148.62|146.42|148.46|146.26|148.62|146.42|147.97|145.77|0
1619049300000|2021-04-21 23:55:00|148.3|146.1|148.62|146.42|148.78|146.58|148.29|146.09|0
1619049600000|2021-04-22 00:00:00|148.7|146.5|148.94|146.74|149.11|146.91|148.45|146.25|0
1619049900000|2021-04-22 00:05:00|149.1|146.9|149.1|146.9|149.59|147.39|148.29|146.09|0
1619050200000|2021-04-22 00:10:00|148.94|146.74|148.77|146.57|149.26|147.06|148.61|146.41|0
1619050500000|2021-04-22 00:15:00|148.94|146.74|148.93|146.73|149.1|146.9|148.61|146.41|0
1619050800000|2021-04-22 00:20:00|149.1|146.9|148.12|145.92|149.1|146.9|148.12|145.92|0
1619051100000|2021-04-22 00:25:00|148.28|146.08|148.44|146.24|148.44|146.24|148.12|145.92|0
1619051400000|2021-04-22 00:30:00|148.28|146.08|148.6|146.4|148.6|146.4|147.95|145.75|0
1619051700000|2021-04-22 00:35:00|148.44|146.24|148.44|146.24|148.6|146.4|147.95|145.75|0
1619052000000|2021-04-22 00:40:00|148.27|146.07|148.43|146.23|148.6|146.4|148.27|146.07|0
1619052300000|2021-04-22 00:45:00|148.59|146.39|147.14|144.94|148.59|146.39|146.97|144.77|0
1619052600000|2021-04-22 00:50:00|147.3|145.1|147.94|145.74|148.1|145.9|147.14|144.94|0
1619052900000|2021-04-22 00:55:00|148.1|145.9|147.94|145.74|148.26|146.06|147.94|145.74|0
1619053200000|2021-04-22 01:00:00|148.1|145.9|148.26|146.06|148.59|146.39|147.61|145.41|0
1619053500000|2021-04-22 01:05:00|148.1|145.9|146.16|143.96|148.1|145.9|146.16|143.96|0
1619053800000|2021-04-22 01:10:00|146|143.8|146.32|144.12|146.32|144.12|145.19|142.99|0
1619054100000|2021-04-22 01:15:00|146.16|143.96|148.58|146.38|148.58|146.38|145.99|143.79|0
1619054400000|2021-04-22 01:20:00|148.74|146.54|148.09|145.89|148.74|146.54|147.76|145.56|0
1619054700000|2021-04-22 01:25:00|147.93|145.73|147.76|145.56|148.57|146.37|147.76|145.56|0
1619055000000|2021-04-22 01:30:00|147.6|145.4|147.76|145.56|148.09|145.89|147.11|144.91|0
1619055300000|2021-04-22 01:35:00|147.92|145.72|147.43|145.23|148.24|146.04|147.11|144.91|0
1619055600000|2021-04-22 01:40:00|147.36|145.16|147.43|145.23|148.24|146.04|147.36|145.16|0
1619055900000|2021-04-22 01:45:00|147.59|145.39|146.78|144.58|148.08|145.88|146.62|144.42|0
1619056200000|2021-04-22 01:50:00|146.94|144.74|148.07|145.87|148.24|146.04|146.94|144.74|0
1619056500000|2021-04-22 01:55:00|147.91|145.71|148.23|146.03|148.88|146.68|147.75|145.55|0
1619056800000|2021-04-22 02:00:00|148.07|145.87|147.42|145.22|148.23|146.03|147.42|145.22|0
1619057100000|2021-04-22 02:05:00|147.26|145.06|146.93|144.73|147.34|145.14|146.77|144.57|0
1619057400000|2021-04-22 02:10:00|147.09|144.89|146.29|144.09|147.09|144.89|145.96|143.76|0
1619057700000|2021-04-22 02:15:00|146.45|144.25|146.12|143.92|146.61|144.41|145.96|143.76|0
1619058000000|2021-04-22 02:20:00|145.96|143.76|146.04|143.84|146.12|143.92|145.64|143.44|0
1619058300000|2021-04-22 02:25:00|145.96|143.76|144.99|142.79|146.12|143.92|144.99|142.79|0
1619058600000|2021-04-22 02:30:00|145.15|142.95|144.67|142.47|145.15|142.95|143.87|141.67|0
1619058900000|2021-04-22 02:35:00|144.51|142.31|145.63|143.43|145.79|143.59|144.51|142.31|0
1619059200000|2021-04-22 02:40:00|145.47|143.27|145.47|143.27|145.63|143.43|144.99|142.79|0
1619059500000|2021-04-22 02:45:00|145.31|143.11|145.3|143.1|145.71|143.51|145.3|143.1|0
1619059800000|2021-04-22 02:50:00|145.14|142.94|145.46|143.26|145.78|143.58|144.98|142.78|0
1619060100000|2021-04-22 02:55:00|145.62|143.42|145.3|143.1|145.94|143.74|145.3|143.1|0
1619060400000|2021-04-22 03:00:00|145.38|143.18|144.82|142.62|145.46|143.26|144.82|142.62|0
1619060700000|2021-04-22 03:05:00|144.98|142.78|144.49|142.29|145.13|142.93|144.49|142.29|0
1619061000000|2021-04-22 03:10:00|144.65|142.45|144.65|142.45|144.73|142.53|144.17|141.97|0
1619061300000|2021-04-22 03:15:00|144.73|142.53|144.65|142.45|144.73|142.53|144.33|142.13|0
1619061600000|2021-04-22 03:20:00|144.81|142.61|144.96|142.76|145.29|143.09|144.73|142.53|0
1619061900000|2021-04-22 03:25:00|145.13|142.93|145.12|142.92|145.28|143.08|144.96|142.76|0
1619062200000|2021-04-22 03:30:00|145.28|143.08|145.92|143.72|146.24|144.04|145.28|143.08|0
1619062500000|2021-04-22 03:35:00|146.08|143.88|145.76|143.56|146.08|143.88|145.28|143.08|0
1619062800000|2021-04-22 03:40:00|145.92|143.72|146.08|143.88|146.24|144.04|145.6|143.4|0
1619063100000|2021-04-22 03:45:00|146.24|144.04|146.08|143.88|146.4|144.2|146.08|143.88|0
1619063400000|2021-04-22 03:50:00|145.91|143.71|145.75|143.55|146.08|143.88|145.59|143.39|0
1619063700000|2021-04-22 03:55:00|146.07|143.87|145.75|143.55|146.07|143.87|145.59|143.39|0
1619064000000|2021-04-22 04:00:00|145.59|143.39|145.59|143.39|145.67|143.47|145.27|143.07|0
1619064300000|2021-04-22 04:05:00|145.67|143.47|145.74|143.54|145.91|143.71|145.58|143.38|0
1619064600000|2021-04-22 04:10:00|145.67|143.47|146.38|144.18|146.39|144.19|145.67|143.47|0
1619064900000|2021-04-22 04:15:00|146.22|144.02|146.22|144.02|146.54|144.34|145.9|143.7|0
1619065200000|2021-04-22 04:20:00|146.06|143.86|145.74|143.54|146.06|143.86|145.58|143.38|0
1619065500000|2021-04-22 04:25:00|145.82|143.62|145.89|143.69|146.06|143.86|145.41|143.21|0
1619065800000|2021-04-22 04:30:00|146.06|143.86|145.89|143.69|146.06|143.86|145.41|143.21|0
1619066100000|2021-04-22 04:35:00|145.73|143.53|146.37|144.17|146.69|144.49|145.73|143.53|0
1619066400000|2021-04-22 04:40:00|146.21|144.01|145.24|143.04|146.37|144.17|145.24|143.04|0
1619066700000|2021-04-22 04:45:00|145.33|143.13|145.24|143.04|145.4|143.2|144.92|142.72|0
1619067000000|2021-04-22 04:50:00|145.08|142.88|144.6|142.4|145.08|142.88|144.28|142.08|0
1619067300000|2021-04-22 04:55:00|144.76|142.56|143.96|141.76|144.76|142.56|143.96|141.76|0
1619067600000|2021-04-22 05:00:00|143.88|141.68|144.91|142.71|145.39|143.19|143.8|141.6|0
1619067900000|2021-04-22 05:05:00|145.07|142.87|144.75|142.55|145.39|143.19|144.59|142.39|0
1619068200000|2021-04-22 05:10:00|144.91|142.71|145.23|143.03|145.55|143.35|144.75|142.55|0
1619068500000|2021-04-22 05:15:00|145.39|143.19|144.27|142.07|145.39|143.19|144.11|141.91|0
1619068800000|2021-04-22 05:20:00|144.43|142.23|144.58|142.38|144.74|142.54|144.1|141.9|0
1619069100000|2021-04-22 05:25:00|144.74|142.54|144.1|141.9|145.06|142.86|144.1|141.9|0
1619069400000|2021-04-22 05:30:00|144.26|142.06|144.58|142.38|144.74|142.54|143.94|141.74|0
1619069700000|2021-04-22 05:35:00|144.42|142.22|143.8|141.6|145.22|143.02|143.8|141.6|0
1619070000000|2021-04-22 05:40:00|143.64|141.44|143.64|141.44|144.12|141.92|143.48|141.28|0
1619070300000|2021-04-22 05:45:00|143.8|141.6|143.79|141.59|144.44|142.24|143.63|141.43|0
1619070600000|2021-04-22 05:50:00|143.02|140.82|142.21|140.01|143.02|140.82|141.74|139.54|0
1619070900000|2021-04-22 05:55:00|142.05|139.85|141.73|139.53|142.53|140.33|141.57|139.37|0
1619071200000|2021-04-22 06:00:00|141.57|139.37|139.51|137.31|141.89|139.69|139.51|137.31|0
1619071500000|2021-04-22 06:05:00|139.66|137.46|140.77|138.57|140.93|138.73|139.66|137.46|0
1619071800000|2021-04-22 06:10:00|140.93|138.73|141.56|139.36|142.04|139.84|140.77|138.57|0
1619072100000|2021-04-22 06:15:00|141.88|139.68|141.4|139.2|142.04|139.84|141.4|139.2|0
1619072400000|2021-04-22 06:20:00|141.56|139.36|141.56|139.36|141.8|139.6|141.4|139.2|0
1619072700000|2021-04-22 06:25:00|141.72|139.52|141.24|139.04|141.72|139.52|141.24|139.04|0
1619073000000|2021-04-22 06:30:00|141.4|139.2|141.08|138.88|141.56|139.36|141.08|138.88|0
1619073300000|2021-04-22 06:35:00|141.24|139.04|141.55|139.35|141.71|139.51|141.08|138.88|0
1619073600000|2021-04-22 06:40:00|141.71|139.51|142.19|139.99|142.67|140.47|141.71|139.51|0
1619073900000|2021-04-22 06:45:00|142.03|139.83|142.19|139.99|142.51|140.31|141.87|139.67|0
1619074200000|2021-04-22 06:50:00|142.03|139.83|141.86|139.66|142.19|139.99|141.7|139.5|0
1619074500000|2021-04-22 06:55:00|142.02|139.82|142.5|140.3|142.5|140.3|142.02|139.82|0
1619074800000|2021-04-22 07:00:00|142.34|140.14|142.34|140.14|143.46|141.26|142.18|139.98|0
1619075100000|2021-04-22 07:05:00|141.98|140.18|141.34|139.54|141.98|140.18|140.86|139.06|0
1619075400000|2021-04-22 07:10:00|141.18|139.38|141.49|139.69|141.81|140.01|141.02|139.22|0
1619075700000|2021-04-22 07:15:00|141.33|139.53|141.17|139.37|142.13|140.33|140.7|138.9|0
1619076000000|2021-04-22 07:20:00|141.33|139.53|140.85|139.05|141.49|139.69|140.85|139.05|0
1619076300000|2021-04-22 07:25:00|140.69|138.89|141.01|139.21|141.01|139.21|140.37|138.57|0
1619076600000|2021-04-22 07:30:00|140.85|139.05|141.8|140|141.96|140.16|140.37|138.57|0
1619076900000|2021-04-22 07:35:00|141.64|139.84|141.8|140|142.44|140.64|141.32|139.52|0
1619077200000|2021-04-22 07:40:00|141.96|140.16|141.8|140|142.12|140.32|141.8|140|0
1619077500000|2021-04-22 07:45:00|141.64|139.84|142.43|140.63|142.43|140.63|141.48|139.68|0
1619077800000|2021-04-22 07:50:00|142.27|140.47|142.11|140.31|142.43|140.63|141.95|140.15|0
1619078100000|2021-04-22 07:55:00|141.95|140.15|143.07|141.27|143.23|141.43|141.79|139.99|0
1619078400000|2021-04-22 08:00:00|143.23|141.43|142.91|141.11|143.71|141.91|142.91|141.11|0
1619078700000|2021-04-22 08:05:00|143.07|141.27|142.42|140.62|143.23|141.43|142.26|140.46|0
1619079000000|2021-04-22 08:10:00|142.58|140.78|141.94|140.14|142.83|141.03|141.46|139.66|0
1619079300000|2021-04-22 08:15:00|142.1|140.3|142.26|140.46|142.74|140.94|142.1|140.3|0
1619079600000|2021-04-22 08:20:00|142.34|140.54|141.94|140.14|143.06|141.26|141.78|139.98|0
1619079900000|2021-04-22 08:25:00|142.1|140.3|141.93|140.13|142.58|140.78|141.93|140.13|0
1619080200000|2021-04-22 08:30:00|141.77|139.97|141.61|139.81|141.77|139.97|140.97|139.17|0
1619080500000|2021-04-22 08:35:00|141.45|139.65|140.81|139.01|141.61|139.81|140.81|139.01|0
1619080800000|2021-04-22 08:40:00|140.65|138.85|141.93|140.13|141.93|140.13|140.49|138.69|0
1619081100000|2021-04-22 08:45:00|141.77|139.97|142.72|140.92|142.72|140.92|141.77|139.97|0
1619081400000|2021-04-22 08:50:00|142.56|140.76|143.36|141.56|143.53|141.73|142.56|140.76|0
1619081700000|2021-04-22 08:55:00|143.2|141.4|143.3|141.5|143.46|141.66|142.59|140.79|0
1619082000000|2021-04-22 09:00:00|143.14|141.34|143.78|141.98|143.78|141.98|142.82|141.02|0
1619082300000|2021-04-22 09:05:00|143.94|142.14|143.13|141.33|143.94|142.14|142.81|141.01|0
1619082600000|2021-04-22 09:10:00|143.3|141.5|142.97|141.17|143.3|141.5|142.65|140.85|0
1619082900000|2021-04-22 09:15:00|142.81|141.01|142.81|141.01|142.89|141.09|142.17|140.37|0
1619083200000|2021-04-22 09:20:00|142.65|140.85|141.87|140.07|142.91|141.11|141.71|139.91|0
1619083500000|2021-04-22 09:25:00|141.71|139.91|141.71|139.91|142.19|140.39|141.55|139.75|0
1619083800000|2021-04-22 09:30:00|141.87|140.07|142.35|140.55|142.67|140.87|141.87|140.07|0
1619084100000|2021-04-22 09:35:00|142.19|140.39|142.83|141.03|142.83|141.03|142.11|140.31|0
1619084400000|2021-04-22 09:40:00|142.67|140.87|142.83|141.03|142.99|141.19|142.34|140.54|0
1619084700000|2021-04-22 09:45:00|142.91|141.11|142.34|140.54|142.99|141.19|142.18|140.38|0
1619085000000|2021-04-22 09:50:00|142.26|140.46|142.34|140.54|142.5|140.7|142.02|140.22|0
1619085300000|2021-04-22 09:55:00|142.5|140.7|140.89|139.09|142.5|140.7|140.73|138.93|0
1619085600000|2021-04-22 10:00:00|140.73|138.93|142.01|140.21|142.17|140.37|140.57|138.77|0
1619085900000|2021-04-22 10:05:00|141.85|140.05|142.01|140.21|142.01|140.21|141.21|139.41|0
1619086200000|2021-04-22 10:10:00|142.17|140.37|142.01|140.21|142.33|140.53|141.52|139.72|0
1619086500000|2021-04-22 10:15:00|141.93|140.13|142.81|141.01|142.81|141.01|141.93|140.13|0
1619086800000|2021-04-22 10:20:00|142.97|141.17|142.97|141.17|143.45|141.65|142.81|141.01|0
1619087100000|2021-04-22 10:25:00|142.8|141|142.48|140.68|142.8|141|142.32|140.52|0
1619087400000|2021-04-22 10:30:00|142.32|140.52|142.48|140.68|142.96|141.16|142.16|140.36|0
1619087700000|2021-04-22 10:35:00|142.64|140.84|141.99|140.19|142.64|140.84|141.99|140.19|0
1619088000000|2021-04-22 10:40:00|142.08|140.28|141.51|139.71|142.08|140.28|141.19|139.39|0
1619088300000|2021-04-22 10:45:00|141.83|140.03|141.83|140.03|141.99|140.19|141.51|139.71|0
1619088600000|2021-04-22 10:50:00|141.91|140.11|142.95|141.15|143.6|141.8|141.67|139.87|0
1619088900000|2021-04-22 10:55:00|143.11|141.31|142.95|141.15|143.92|142.12|142.95|141.15|0
1619089200000|2021-04-22 11:00:00|143.11|141.31|143.11|141.31|143.76|141.96|142.62|140.82|0
1619089500000|2021-04-22 11:05:00|143.27|141.47|142.94|141.14|143.59|141.79|142.94|141.14|0
1619089800000|2021-04-22 11:10:00|143.11|141.31|141.97|140.17|143.11|141.31|141.81|140.01|0
1619090100000|2021-04-22 11:15:00|141.81|140.01|142.29|140.49|142.62|140.82|141.81|140.01|0
1619090400000|2021-04-22 11:20:00|142.13|140.33|142.77|140.97|142.94|141.14|142.13|140.33|0
1619090700000|2021-04-22 11:25:00|142.94|141.14|142.77|140.97|143.02|141.22|142.45|140.65|0
1619091000000|2021-04-22 11:30:00|142.61|140.81|142.93|141.13|143.25|141.45|142.45|140.65|0
1619091300000|2021-04-22 11:35:00|142.77|140.97|142.93|141.13|143.41|141.61|142.61|140.81|0
1619091600000|2021-04-22 11:40:00|142.77|140.97|143.25|141.45|143.41|141.61|142.77|140.97|0
1619091900000|2021-04-22 11:45:00|143.41|141.61|143.08|141.28|143.57|141.77|142.6|140.8|0
1619092200000|2021-04-22 11:50:00|143.25|141.45|143.24|141.44|143.57|141.77|142.28|140.48|0
1619092500000|2021-04-22 11:55:00|143.08|141.28|143.08|141.28|143.73|141.93|143.08|141.28|0
1619092800000|2021-04-22 12:00:00|142.92|141.12|143.08|141.28|143.4|141.6|142.6|140.8|0
1619093100000|2021-04-22 12:05:00|142.92|141.12|141.95|140.15|143.08|141.28|141.79|139.99|0
1619093400000|2021-04-22 12:10:00|141.79|139.99|141.94|140.14|142.27|140.47|141.62|139.82|0
1619093700000|2021-04-22 12:15:00|142.11|140.31|141.14|139.34|142.43|140.63|141.14|139.34|0
1619094000000|2021-04-22 12:20:00|140.98|139.18|140.66|138.86|141.14|139.34|140.5|138.7|0
1619094300000|2021-04-22 12:25:00|140.5|138.7|141.54|139.74|141.62|139.82|140.5|138.7|0
1619094600000|2021-04-22 12:30:00|141.62|139.82|139.69|137.89|142.1|140.3|139.53|137.73|0
1619094900000|2021-04-22 12:35:00|139.85|138.05|139.21|137.41|140.01|138.21|139.06|137.26|0
1619095200000|2021-04-22 12:40:00|139.37|137.57|139.53|137.73|139.85|138.05|139.37|137.57|0
1619095500000|2021-04-22 12:45:00|139.69|137.89|140.16|138.36|140.48|138.68|139.37|137.57|0
1619095800000|2021-04-22 12:50:00|140|138.2|140.32|138.52|140.8|139|139.69|137.89|0
1619096100000|2021-04-22 12:55:00|140.48|138.68|141.12|139.32|141.44|139.64|140.48|138.68|0
1619096400000|2021-04-22 13:00:00|141.28|139.48|140.8|139|141.6|139.8|140.8|139|0
1619096700000|2021-04-22 13:05:00|140.96|139.16|140.15|138.35|141.12|139.32|140.15|138.35|0
1619097000000|2021-04-22 13:10:00|139.99|138.19|140.15|138.35|140.47|138.67|139.84|138.04|0
1619097300000|2021-04-22 13:15:00|140.31|138.51|139.51|137.71|140.63|138.83|139.03|137.23|0
1619097600000|2021-04-22 13:20:00|139.67|137.87|139.51|137.71|140.31|138.51|139.35|137.55|0
1619097900000|2021-04-22 13:25:00|139.67|137.87|140.78|138.98|140.78|138.98|139.03|137.23|0
1619098200000|2021-04-22 13:30:00|141.1|139.3|145.3|143.5|145.88|144.08|141.1|139.3|0
1619098500000|2021-04-22 13:35:00|145.47|143.67|146.12|144.32|146.61|144.81|144.16|142.36|0
1619098800000|2021-04-22 13:40:00|145.79|143.99|146.93|145.13|148.42|146.62|145.46|143.66|0
1619099100000|2021-04-22 13:45:00|147.1|145.3|146.44|144.64|148.08|146.28|146.11|144.31|0
1619099400000|2021-04-22 13:50:00|145.95|144.15|147.09|145.29|147.92|146.12|145.13|143.33|0
1619099700000|2021-04-22 13:55:00|146.76|144.96|144.97|143.17|147.26|145.46|144.48|142.68|0
1619100000000|2021-04-22 14:00:00|145.45|143.65|148.57|146.77|149.73|147.93|145.45|143.65|0
1619100300000|2021-04-22 14:05:00|147.91|146.11|143.82|142.02|147.91|146.11|143.82|142.02|0
1619100600000|2021-04-22 14:10:00|143.99|142.19|144.14|142.34|144.96|143.16|143.34|141.54|0
1619100900000|2021-04-22 14:15:00|143.98|142.18|145.61|143.81|146.59|144.79|143.98|142.18|0
1619101200000|2021-04-22 14:20:00|145.28|143.48|145.44|143.64|146.59|144.79|144.95|143.15|0
1619101500000|2021-04-22 14:25:00|145.12|143.32|144.62|142.82|145.12|143.32|143.49|141.69|0
1619101800000|2021-04-22 14:30:00|144.3|142.5|140.75|138.95|144.62|142.82|140.59|138.79|0
1619102100000|2021-04-22 14:35:00|140.59|138.79|141.39|139.59|142.19|140.39|140.59|138.79|0
1619102400000|2021-04-22 14:40:00|141.55|139.75|141.71|139.91|142.19|140.39|140.75|138.95|0
1619102700000|2021-04-22 14:45:00|141.87|140.07|140.26|138.46|141.87|140.07|140.1|138.3|0
1619103000000|2021-04-22 14:50:00|140.1|138.3|140.1|138.3|141.38|139.58|139.15|137.35|0
1619103300000|2021-04-22 14:55:00|140.26|138.46|141.06|139.26|141.7|139.9|140.26|138.46|0
1619103600000|2021-04-22 15:00:00|140.9|139.1|140.9|139.1|141.22|139.42|139.94|138.14|0
1619103900000|2021-04-22 15:05:00|141.06|139.26|138.82|137.02|141.06|139.26|138.5|136.7|0
1619104200000|2021-04-22 15:10:00|138.98|137.18|139.61|137.81|140.09|138.29|138.98|137.18|0
1619104500000|2021-04-22 15:15:00|139.45|137.65|139.61|137.81|140.09|138.29|139.29|137.49|0
1619104800000|2021-04-22 15:20:00|139.45|137.65|139.45|137.65|140.41|138.61|138.97|137.17|0
1619105100000|2021-04-22 15:25:00|139.61|137.81|139.7|137.9|140.29|138.49|138.97|137.17|0
1619105400000|2021-04-22 15:30:00|140.02|138.22|137.15|135.35|140.99|139.19|137.15|135.35|0
1619105700000|2021-04-22 15:35:00|136.99|135.19|138.1|136.3|138.26|136.46|136.44|134.64|0
1619106000000|2021-04-22 15:40:00|138.26|136.46|138.1|136.3|138.74|136.94|137.94|136.14|0
1619106300000|2021-04-22 15:45:00|138.26|136.46|138.57|136.77|139.05|137.25|138.09|136.29|0
1619106600000|2021-04-22 15:50:00|138.41|136.61|138.09|136.29|138.57|136.77|137.46|135.66|0
1619106900000|2021-04-22 15:55:00|138.25|136.45|138.73|136.93|139.21|137.41|137.77|135.97|0
1619107200000|2021-04-22 16:00:00|138.57|136.77|139.52|137.72|139.68|137.88|138.41|136.61|0
1619107500000|2021-04-22 16:05:00|139.68|137.88|140.49|138.69|140.81|139.01|139.52|137.72|0
1619107800000|2021-04-22 16:10:00|140.32|138.52|140.16|138.36|140.81|139.01|140|138.2|0
1619108100000|2021-04-22 16:15:00|140|138.2|138.88|137.08|140|138.2|138.72|136.92|0
1619108400000|2021-04-22 16:20:00|138.8|137|137.28|135.48|138.8|137|137.28|135.48|0
1619108700000|2021-04-22 16:25:00|137.44|135.64|137.42|135.62|138.22|136.42|136.96|135.16|0
1619109000000|2021-04-22 16:30:00|137.58|135.78|136.63|134.83|137.58|135.78|136.32|134.52|0
1619109300000|2021-04-22 16:35:00|136.47|134.67|136.15|134.35|136.47|134.67|136|134.2|0
1619109600000|2021-04-22 16:40:00|136|134.2|136.62|134.82|136.63|134.83|136|134.2|0
1619109900000|2021-04-22 16:45:00|136.47|134.67|136.15|134.35|136.62|134.82|136.15|134.35|0
1619110200000|2021-04-22 16:50:00|136.31|134.51|136.3|134.5|136.62|134.82|135.99|134.19|0
1619110500000|2021-04-22 16:55:00|136.46|134.66|135.2|133.4|136.46|134.66|135.2|133.4|0
1619110800000|2021-04-22 17:00:00|135.05|133.25|136.29|134.49|136.29|134.49|135.05|133.25|0
1619111100000|2021-04-22 17:05:00|136.14|134.34|146.92|145.12|149.55|147.75|135.98|134.18|0
1619111400000|2021-04-22 17:10:00|147.57|145.77|150.73|148.93|156.64|154.84|147.57|145.77|0
1619111700000|2021-04-22 17:15:00|150.65|148.85|161.33|159.53|161.33|159.53|150.65|148.85|0
1619112000000|2021-04-22 17:20:00|161.16|159.36|154.29|152.49|161.5|159.7|153.46|151.66|0
1619112300000|2021-04-22 17:25:00|154.62|152.82|151.65|149.85|156.62|154.82|150.51|148.71|0
1619112600000|2021-04-22 17:30:00|151.82|150.02|151.65|149.85|155.28|153.48|151.32|149.52|0
1619112900000|2021-04-22 17:35:00|151.49|149.69|154.45|152.65|155.94|154.14|151.49|149.69|0
1619113200000|2021-04-22 17:40:00|154.28|152.48|164.21|162.41|164.21|162.41|154.28|152.48|0
1619113500000|2021-04-22 17:45:00|164.04|162.24|166.77|164.97|167.97|166.17|160.98|159.18|0
1619113800000|2021-04-22 17:50:00|166.59|164.79|172.52|170.72|172.78|170.98|166.25|164.45|0
1619114100000|2021-04-22 17:55:00|173.22|171.42|172.57|170.77|175.18|173.38|169.8|168|0
1619114400000|2021-04-22 18:00:00|173.43|171.63|175.7|173.9|177.63|175.83|173.43|171.63|0
1619114700000|2021-04-22 18:05:00|175.35|173.55|168.42|166.62|177.28|175.48|167.9|166.1|0
1619115000000|2021-04-22 18:10:00|168.94|167.14|166.69|164.89|171.2|169.4|166.69|164.89|0
1619115300000|2021-04-22 18:15:00|166.86|165.06|166.86|165.06|168.94|167.14|166.52|164.72|0
1619115600000|2021-04-22 18:20:00|166.34|164.54|167.55|165.75|169.45|167.65|166.34|164.54|0
1619115900000|2021-04-22 18:25:00|168.07|166.27|162.75|160.95|169.28|167.48|162.75|160.95|0
1619116200000|2021-04-22 18:30:00|162.92|161.12|162.37|160.57|164.11|162.31|161.86|160.06|0
1619116500000|2021-04-22 18:35:00|162.2|160.4|163.19|161.39|163.93|162.13|161.69|159.89|0
1619116800000|2021-04-22 18:40:00|163.7|161.9|160.12|158.32|163.87|162.07|160.12|158.32|0
1619117100000|2021-04-22 18:45:00|159.95|158.15|161.65|159.85|162.33|160.53|159.62|157.82|0
1619117400000|2021-04-22 18:50:00|161.48|159.68|161.81|160.01|163.35|161.55|160.46|158.66|0
1619117700000|2021-04-22 18:55:00|161.47|159.67|162.83|161.03|162.83|161.03|160.12|158.32|0
1619118000000|2021-04-22 19:00:00|162.32|160.52|161.13|159.33|163.18|161.38|159.95|158.15|0
1619118300000|2021-04-22 19:05:00|161.47|159.67|167.13|165.33|167.65|165.85|161.3|159.5|0
1619118600000|2021-04-22 19:10:00|166.78|164.98|168.27|166.47|168.62|166.82|166.09|164.29|0
1619118900000|2021-04-22 19:15:00|167.93|166.13|169.48|167.68|171.56|169.76|167.93|166.13|0
1619119200000|2021-04-22 19:20:00|169.3|167.5|171.73|169.93|171.91|170.11|168.78|166.98|0
1619119500000|2021-04-22 19:25:00|171.91|170.11|170.94|169.14|172.26|170.46|170.17|168.37|0
1619119800000|2021-04-22 19:30:00|170.68|168.88|166.73|164.93|170.68|168.88|166.73|164.93|0
1619120100000|2021-04-22 19:35:00|167.07|165.27|168.26|166.46|168.78|166.98|165.7|163.9|0
1619120400000|2021-04-22 19:40:00|167.92|166.12|169.63|167.83|169.81|168.01|166.21|164.41|0
1619120700000|2021-04-22 19:45:00|169.29|167.49|168.6|166.8|169.29|167.49|164.34|162.54|0
1619121000000|2021-04-22 19:50:00|167.74|165.94|168.25|166.45|168.77|166.97|166.02|164.22|0
1619121300000|2021-04-22 19:55:00|167.56|165.76|168.82|167.02|170.32|168.52|166.7|164.9|0
1619121600000|2021-04-22 20:00:00|168.48|166.68|169.51|167.71|170.21|168.41|166.76|164.96|0
1619121900000|2021-04-22 20:05:00|169.69|167.89|167.61|165.81|170.38|168.58|167.61|165.81|0
1619122200000|2021-04-22 20:10:00|167.78|165.98|167.01|165.21|168.3|166.5|166.92|165.12|0
1619122500000|2021-04-22 20:15:00|167.5|165.3|167.85|165.65|167.95|165.75|167.5|165.3|0
1619122800000|2021-04-22 20:20:00|167.87|165.67|167.82|165.62|167.95|165.75|167.75|165.55|0
1619123100000|2021-04-22 20:25:00|167.84|165.64|168.49|166.29|168.57|166.37|167.84|165.64|0
1619123400000|2021-04-22 20:30:00|167.89|165.69|167.89|165.69|168.24|166.04|167.03|164.83|0
1619123700000|2021-04-22 20:35:00|168.06|165.86|167.03|164.83|168.23|166.03|166.85|164.65|0
1619124000000|2021-04-22 20:40:00|167.2|165|166.68|164.48|167.2|165|166.51|164.31|0
1619124300000|2021-04-22 20:45:00|166.85|164.65|166.68|164.48|167.19|164.99|166.51|164.31|0
1619124600000|2021-04-22 20:50:00|166.51|164.31|166.67|164.47|166.85|164.65|166.5|164.3|0
1619124900000|2021-04-22 20:55:00|166.85|164.65|166.5|164.3|166.85|164.65|166.33|164.13|0
1619125200000|2021-04-22 21:00:00|166.55|164.35|166.56|164.36|166.88|164.68|166.5|164.3|0
1619125500000|2021-04-22 21:05:00|166.59|164.39|166.56|164.36|166.89|164.69|166.56|164.36|0
1619125800000|2021-04-22 21:10:00|166.69|164.49|166.87|164.67|167.02|164.82|166.69|164.49|0
1619126100000|2021-04-22 21:15:00|166.8|164.6|166.85|164.65|166.88|164.68|166.75|164.55|0
1619126400000|2021-04-22 21:20:00|166.75|164.55|166.92|164.72|166.92|164.72|166.65|164.45|0
1619126700000|2021-04-22 21:25:00|167|164.8|166.99|164.79|167|164.8|166.8|164.6|0
1619127000000|2021-04-22 21:30:00|166.92|164.72|166.92|164.72|166.92|164.72|166.92|164.72|0
1619127300000|2021-04-22 21:35:00|166.99|164.79|166.95|164.75|167.56|165.36|166.9|164.7|0
1619127600000|2021-04-22 21:40:00|166.97|164.77|166.38|164.18|167.14|164.94|166.36|164.16|0
1619127900000|2021-04-22 21:45:00|166.29|164.09|166.91|164.71|167.07|164.87|166.29|164.09|0
1619128200000|2021-04-22 21:50:00|166.94|164.74|167.06|164.86|167.11|164.91|166.91|164.71|0
1619128500000|2021-04-22 21:55:00|166.91|164.71|166.96|164.76|167.08|164.88|166.91|164.71|0
1619128800000|2021-04-22 22:00:00|166.99|164.79|166.38|164.18|167.24|165.04|166.38|164.18|0
1619129100000|2021-04-22 22:05:00|166.47|164.27|166.55|164.35|166.55|164.35|166.21|164.01|0
1619129400000|2021-04-22 22:10:00|166.38|164.18|165.69|163.49|166.38|164.18|165.69|163.49|0
1619129700000|2021-04-22 22:15:00|165.52|163.32|164.83|162.63|165.61|163.41|164.83|162.63|0
1619130000000|2021-04-22 22:20:00|165|162.8|165.68|163.48|165.68|163.48|164.83|162.63|0
1619130300000|2021-04-22 22:25:00|165.85|163.65|167.05|164.85|167.23|165.03|165.85|163.65|0
1619130600000|2021-04-22 22:30:00|166.71|164.51|166.71|164.51|167.22|165.02|166.54|164.34|0
1619130900000|2021-04-22 22:35:00|166.53|164.33|165.68|163.48|166.53|164.33|165.51|163.31|0
1619131200000|2021-04-22 22:40:00|165.85|163.65|166.02|163.82|166.19|163.99|165.85|163.65|0
1619131500000|2021-04-22 22:45:00|165.84|163.64|165.33|163.13|165.84|163.64|165.16|162.96|0
1619131800000|2021-04-22 22:50:00|165.16|162.96|164.98|162.78|165.5|163.3|164.81|162.61|0
1619132100000|2021-04-22 22:55:00|164.81|162.61|165.32|163.12|165.32|163.12|164.81|162.61|0
1619132400000|2021-04-22 23:00:00|165.15|162.95|164.98|162.78|165.15|162.95|164.81|162.61|0
1619132700000|2021-04-22 23:05:00|165.15|162.95|165.15|162.95|165.32|163.12|164.81|162.61|0
1619133000000|2021-04-22 23:10:00|165.32|163.12|164.8|162.6|165.66|163.46|164.8|162.6|0
1619133300000|2021-04-22 23:15:00|165.14|162.94|165.31|163.11|165.49|163.29|164.97|162.77|0
1619133600000|2021-04-22 23:20:00|165.48|163.28|165.31|163.11|165.48|163.28|165.31|163.11|0
1619133900000|2021-04-22 23:25:00|165.48|163.28|164.97|162.77|165.82|163.62|164.97|162.77|0
1619134200000|2021-04-22 23:30:00|165.14|162.94|165.65|163.45|165.82|163.62|165.14|162.94|0
1619134500000|2021-04-22 23:35:00|165.82|163.62|165.13|162.93|165.82|163.62|164.96|162.76|0
1619134800000|2021-04-22 23:40:00|165.3|163.1|165.47|163.27|165.47|163.27|164.96|162.76|0
1619135100000|2021-04-22 23:45:00|165.81|163.61|167.36|165.16|167.7|165.5|165.81|163.61|0
1619135400000|2021-04-22 23:50:00|167.53|165.33|166.15|163.95|167.53|165.33|165.81|163.61|0
1619135700000|2021-04-22 23:55:00|166.32|164.12|166.49|164.29|166.49|164.29|166.15|163.95|0
1619136000000|2021-04-23 00:00:00|166.32|164.12|167.27|165.07|167.87|165.67|166.15|163.95|0
1619136300000|2021-04-23 00:05:00|167.18|164.98|166.32|164.12|167.52|165.32|165.72|163.52|0
1619136600000|2021-04-23 00:10:00|166.49|164.29|164.94|162.74|166.66|164.46|164.94|162.74|0
1619136900000|2021-04-23 00:15:00|164.77|162.57|164.43|162.23|164.94|162.74|164.09|161.89|0
1619137200000|2021-04-23 00:20:00|164.6|162.4|163.92|161.72|164.6|162.4|163.92|161.72|0
1619137500000|2021-04-23 00:25:00|164.09|161.89|164.08|161.88|164.26|162.06|163.91|161.71|0
1619137800000|2021-04-23 00:30:00|164.25|162.05|164.59|162.39|164.76|162.56|164.08|161.88|0
1619138100000|2021-04-23 00:35:00|164.76|162.56|164.93|162.73|165.27|163.07|164.59|162.39|0
1619138400000|2021-04-23 00:40:00|165.1|162.9|165.78|163.58|165.96|163.76|165.02|162.82|0
1619138700000|2021-04-23 00:45:00|165.96|163.76|165.61|163.41|165.96|163.76|165.27|163.07|0
1619139000000|2021-04-23 00:50:00|165.78|163.58|165.1|162.9|165.78|163.58|164.92|162.72|0
1619139300000|2021-04-23 00:55:00|164.92|162.72|164.41|162.21|165.27|163.07|164.41|162.21|0
1619139600000|2021-04-23 01:00:00|164.24|162.04|165.09|162.89|165.26|163.06|164.24|162.04|0
1619139900000|2021-04-23 01:05:00|164.75|162.55|164.58|162.38|164.92|162.72|164.24|162.04|0
1619140200000|2021-04-23 01:10:00|164.4|162.2|163.89|161.69|164.4|162.2|163.55|161.35|0
1619140500000|2021-04-23 01:15:00|163.72|161.52|163.55|161.35|164.06|161.86|163.21|161.01|0
1619140800000|2021-04-23 01:20:00|163.72|161.52|163.55|161.35|163.89|161.69|163.21|161.01|0
1619141100000|2021-04-23 01:25:00|163.38|161.18|163.88|161.68|164.06|161.86|163.38|161.18|0
1619141400000|2021-04-23 01:30:00|164.05|161.85|163.2|161|165.25|163.05|163.2|161|0
1619141700000|2021-04-23 01:35:00|163.03|160.83|163.03|160.83|163.88|161.68|162.69|160.49|0
1619142000000|2021-04-23 01:40:00|162.86|160.66|161.84|159.64|162.86|160.66|161.84|159.64|0
1619142300000|2021-04-23 01:45:00|161.67|159.47|161.84|159.64|162.35|160.15|161.67|159.47|0
1619142600000|2021-04-23 01:50:00|161.67|159.47|162.17|159.97|162.34|160.14|161.67|159.47|0
1619142900000|2021-04-23 01:55:00|162|159.8|162.68|160.48|162.68|160.48|161.67|159.47|0
1619143200000|2021-04-23 02:00:00|162.51|160.31|162.34|160.14|162.68|160.48|162.17|159.97|0
1619143500000|2021-04-23 02:05:00|162.17|159.97|162.67|160.47|162.68|160.48|162.17|159.97|0
1619143800000|2021-04-23 02:10:00|162.84|160.64|163.01|160.81|163.01|160.81|162.33|160.13|0
1619144100000|2021-04-23 02:15:00|162.84|160.64|162.67|160.47|163.18|160.98|162.33|160.13|0
1619144400000|2021-04-23 02:20:00|162.5|160.3|162.33|160.13|162.67|160.47|161.65|159.45|0
1619144700000|2021-04-23 02:25:00|162.5|160.3|163|160.8|163.09|160.89|162.5|160.3|0
1619145000000|2021-04-23 02:30:00|163.17|160.97|162.83|160.63|163.17|160.97|162.66|160.46|0
1619145300000|2021-04-23 02:35:00|163|160.8|163|160.8|163.34|161.14|162.49|160.29|0
1619145600000|2021-04-23 02:40:00|162.83|160.63|162.83|160.63|163|160.8|162.41|160.21|0
1619145900000|2021-04-23 02:45:00|162.66|160.46|163.16|160.96|163.5|161.3|162.66|160.46|0
1619146200000|2021-04-23 02:50:00|162.99|160.79|163.5|161.3|164.01|161.81|162.82|160.62|0
1619146500000|2021-04-23 02:55:00|163.33|161.13|162.82|160.62|163.84|161.64|162.82|160.62|0
1619146800000|2021-04-23 03:00:00|162.65|160.45|162.31|160.11|162.99|160.79|161.97|159.77|0
1619147100000|2021-04-23 03:05:00|162.14|159.94|161.29|159.09|162.31|160.11|161.29|159.09|0
1619147400000|2021-04-23 03:10:00|161.38|159.18|161.29|159.09|161.63|159.43|161.29|159.09|0
1619147700000|2021-04-23 03:15:00|161.46|159.26|161.29|159.09|161.46|159.26|161.12|158.92|0
1619148000000|2021-04-23 03:20:00|161.12|158.92|161.45|159.25|161.45|159.25|161.12|158.92|0
1619148300000|2021-04-23 03:25:00|161.28|159.08|161.28|159.08|161.45|159.25|161.28|159.08|0
1619148600000|2021-04-23 03:30:00|161.11|158.91|161.62|159.42|161.62|159.42|161.11|158.91|0
1619148900000|2021-04-23 03:35:00|161.45|159.25|161.28|159.08|161.78|159.58|161.28|159.08|0
1619149200000|2021-04-23 03:40:00|161.44|159.24|161.95|159.75|162.12|159.92|161.44|159.24|0
1619149500000|2021-04-23 03:45:00|161.78|159.58|161.78|159.58|161.78|159.58|161.61|159.41|0
1619149800000|2021-04-23 03:50:00|161.95|159.75|162.45|160.25|162.79|160.59|161.95|159.75|0
1619150100000|2021-04-23 03:55:00|162.62|160.42|162.28|160.08|162.79|160.59|162.28|160.08|0
1619150400000|2021-04-23 04:00:00|162.11|159.91|162.28|160.08|162.54|160.34|161.94|159.74|0
1619150700000|2021-04-23 04:05:00|162.2|160|162.11|159.91|162.2|160|161.94|159.74|0
1619151000000|2021-04-23 04:10:00|161.94|159.74|162.1|159.9|162.27|160.07|161.94|159.74|0
1619151300000|2021-04-23 04:15:00|161.93|159.73|161.93|159.73|161.93|159.73|161.59|159.39|0
1619151600000|2021-04-23 04:20:00|161.85|159.65|161.76|159.56|161.93|159.73|161.59|159.39|0
1619151900000|2021-04-23 04:25:00|161.93|159.73|161.76|159.56|161.93|159.73|161.76|159.56|0
1619152200000|2021-04-23 04:30:00|161.93|159.73|162.43|160.23|162.77|160.57|161.93|159.73|0
1619152500000|2021-04-23 04:35:00|162.26|160.06|162.6|160.4|162.6|160.4|162.26|160.06|0
1619152800000|2021-04-23 04:40:00|162.43|160.23|163.27|161.07|163.28|161.08|162.43|160.23|0
1619153100000|2021-04-23 04:45:00|163.1|160.9|162.93|160.73|163.61|161.41|162.93|160.73|0
1619153400000|2021-04-23 04:50:00|162.76|160.56|162.76|160.56|162.93|160.73|162.59|160.39|0
1619153700000|2021-04-23 04:55:00|162.85|160.65|162.76|160.56|162.93|160.73|162.59|160.39|0
1619154000000|2021-04-23 05:00:00|162.59|160.39|162.59|160.39|162.93|160.73|162.25|160.05|0
1619154300000|2021-04-23 05:05:00|162.42|160.22|162.1|159.9|163.09|160.89|161.35|159.15|0
1619154600000|2021-04-23 05:10:00|161.76|159.56|162.1|159.9|162.61|160.41|161.76|159.56|0
1619154900000|2021-04-23 05:15:00|161.93|159.73|161.76|159.56|162.27|160.07|161.76|159.56|0
1619155200000|2021-04-23 05:20:00|161.93|159.73|161.92|159.72|162.27|160.07|161.76|159.56|0
1619155500000|2021-04-23 05:25:00|161.75|159.55|162.6|160.4|162.6|160.4|161.75|159.55|0
1619155800000|2021-04-23 05:30:00|162.77|160.57|162.6|160.4|163.63|161.43|162.6|160.4|0
1619156100000|2021-04-23 05:35:00|162.43|160.23|162.43|160.23|162.43|160.23|161.92|159.72|0
1619156400000|2021-04-23 05:40:00|162.26|160.06|162.26|160.06|162.26|160.06|162.08|159.88|0
1619156700000|2021-04-23 05:45:00|162.43|160.23|161.06|158.86|162.94|160.74|161.06|158.86|0
1619157000000|2021-04-23 05:50:00|161.23|159.03|161.06|158.86|161.57|159.37|160.72|158.52|0
1619157300000|2021-04-23 05:55:00|161.23|159.03|161.4|159.2|161.57|159.37|161.06|158.86|0
1619157600000|2021-04-23 06:00:00|161.23|159.03|162.16|159.96|162.16|159.96|160.88|158.68|0
1619157900000|2021-04-23 06:05:00|162.07|159.87|161.9|159.7|162.24|160.04|161.39|159.19|0
1619158200000|2021-04-23 06:10:00|162.07|159.87|164.47|162.27|164.47|162.27|162.07|159.87|0
1619158500000|2021-04-23 06:15:00|164.39|162.19|165.67|163.47|166.54|164.34|164.12|161.92|0
1619158800000|2021-04-23 06:20:00|165.5|163.3|164.98|162.78|165.5|163.3|164.12|161.92|0
1619159100000|2021-04-23 06:25:00|165.15|162.95|166.71|164.51|166.71|164.51|164.63|162.43|0
1619159400000|2021-04-23 06:30:00|166.7|164.5|165.66|163.46|166.7|164.5|165.15|162.95|0
1619159700000|2021-04-23 06:35:00|165.84|163.64|165.14|162.94|166.01|163.81|164.97|162.77|0
1619160000000|2021-04-23 06:40:00|164.97|162.77|164.63|162.43|165.66|163.46|164.45|162.25|0
1619160300000|2021-04-23 06:45:00|164.8|162.6|163.94|161.74|164.8|162.6|163.76|161.56|0
1619160600000|2021-04-23 06:50:00|164.11|161.91|164.28|162.08|164.62|162.42|163.76|161.56|0
1619160900000|2021-04-23 06:55:00|164.45|162.25|164.96|162.76|165.83|163.63|163.93|161.73|0
1619161200000|2021-04-23 07:00:00|164.27|162.07|163.24|161.04|164.79|162.59|162.9|160.7|0
1619161500000|2021-04-23 07:05:00|163.21|161.41|163.04|161.24|164.41|162.61|162.7|160.9|0
1619161800000|2021-04-23 07:10:00|163.21|161.41|162.18|160.38|164.07|162.27|161.93|160.13|0
1619162100000|2021-04-23 07:15:00|161.5|159.7|160.14|158.34|161.67|159.87|160.14|158.34|0
1619162400000|2021-04-23 07:20:00|159.97|158.17|160.98|159.18|160.98|159.18|159.63|157.83|0
1619162700000|2021-04-23 07:25:00|161.15|159.35|160.53|158.73|161.32|159.52|159.96|158.16|0
1619163000000|2021-04-23 07:30:00|160.45|158.65|161.55|159.75|161.72|159.92|160.45|158.65|0
1619163300000|2021-04-23 07:35:00|161.72|159.92|161.38|159.58|161.72|159.92|161.21|159.41|0
1619163600000|2021-04-23 07:40:00|161.55|159.75|159.17|157.37|161.55|159.75|159|157.2|0
1619163900000|2021-04-23 07:45:00|159.33|157.53|157.56|155.76|159.5|157.7|157.56|155.76|0
1619164200000|2021-04-23 07:50:00|157.39|155.59|157.22|155.42|158.24|156.44|157.05|155.25|0
1619164500000|2021-04-23 07:55:00|157.05|155.25|156.71|154.91|157.39|155.59|156.21|154.41|0
1619164800000|2021-04-23 08:00:00|156.55|154.75|157.73|155.93|158.07|156.27|156.55|154.75|0
1619165100000|2021-04-23 08:05:00|157.89|156.09|158.23|156.43|158.74|156.94|157.89|156.09|0
1619165400000|2021-04-23 08:10:00|158.4|156.6|158.57|156.77|158.74|156.94|158.06|156.26|0
1619165700000|2021-04-23 08:15:00|158.74|156.94|158.57|156.77|159.42|157.62|158.57|156.77|0
1619166000000|2021-04-23 08:20:00|158.4|156.6|159.07|157.27|159.76|157.96|158.4|156.6|0
1619166300000|2021-04-23 08:25:00|159.24|157.44|159.41|157.61|159.58|157.78|158.9|157.1|0
1619166600000|2021-04-23 08:30:00|159.24|157.44|157.71|155.91|159.24|157.44|157.71|155.91|0
1619166900000|2021-04-23 08:35:00|157.8|156|158.05|156.25|158.22|156.42|157.71|155.91|0
1619167200000|2021-04-23 08:40:00|157.88|156.08|158.04|156.24|158.72|156.92|157.71|155.91|0
1619167500000|2021-04-23 08:45:00|157.87|156.07|157.53|155.73|158.38|156.58|157.53|155.73|0
1619167800000|2021-04-23 08:50:00|157.36|155.56|157.53|155.73|158.04|156.24|157.02|155.22|0
1619168100000|2021-04-23 08:55:00|157.36|155.56|158.21|156.41|158.38|156.58|157.36|155.56|0
1619168400000|2021-04-23 09:00:00|158.38|156.58|159.39|157.59|159.39|157.59|158.21|156.41|0
1619168700000|2021-04-23 09:05:00|159.56|157.76|159.56|157.76|159.56|157.76|159.22|157.42|0
1619169000000|2021-04-23 09:10:00|159.73|157.93|160.24|158.44|160.58|158.78|159.73|157.93|0
1619169300000|2021-04-23 09:15:00|160.41|158.61|159.56|157.76|160.41|158.61|159.22|157.42|0
1619169600000|2021-04-23 09:20:00|159.39|157.59|159.55|157.75|159.56|157.76|159.38|157.58|0
1619169900000|2021-04-23 09:25:00|159.72|157.92|159.21|157.41|160.58|158.78|159.04|157.24|0
1619170200000|2021-04-23 09:30:00|159.04|157.24|159.89|158.09|160.06|158.26|159.04|157.24|0
1619170500000|2021-04-23 09:35:00|159.72|157.92|158.7|156.9|159.72|157.92|158.7|156.9|0
1619170800000|2021-04-23 09:40:00|158.53|156.73|158.69|156.89|159.38|157.58|158.53|156.73|0
1619171100000|2021-04-23 09:45:00|158.86|157.06|159.88|158.08|160.05|158.25|158.86|157.06|0
1619171400000|2021-04-23 09:50:00|159.71|157.91|159.54|157.74|160.74|158.94|159.37|157.57|0
1619171700000|2021-04-23 09:55:00|159.37|157.57|159.88|158.08|159.88|158.08|158.86|157.06|0
1619172000000|2021-04-23 10:00:00|159.71|157.91|158.85|157.05|160.05|158.25|158.85|157.05|0
1619172300000|2021-04-23 10:05:00|159.36|157.56|158.34|156.54|159.53|157.73|158.17|156.37|0
1619172600000|2021-04-23 10:10:00|158.17|156.37|158.85|157.05|159.02|157.22|158.17|156.37|0
1619172900000|2021-04-23 10:15:00|159.02|157.22|159.87|158.07|160.04|158.24|158.85|157.05|0
1619173200000|2021-04-23 10:20:00|159.7|157.9|159.69|157.89|159.87|158.07|159.53|157.73|0
1619173500000|2021-04-23 10:25:00|159.87|158.07|158.67|156.87|160.21|158.41|158.67|156.87|0
1619173800000|2021-04-23 10:30:00|158.5|156.7|159.35|157.55|159.35|157.55|158.5|156.7|0
1619174100000|2021-04-23 10:35:00|159.18|157.38|159.86|158.06|159.86|158.06|159.18|157.38|0
1619174400000|2021-04-23 10:40:00|159.52|157.72|158.83|157.03|159.52|157.72|158.66|156.86|0
1619174700000|2021-04-23 10:45:00|158.66|156.86|157.98|156.18|158.83|157.03|157.81|156.01|0
1619175000000|2021-04-23 10:50:00|158.15|156.35|157.64|155.84|158.66|156.86|157.64|155.84|0
1619175300000|2021-04-23 10:55:00|157.81|156.01|159|157.2|159.51|157.71|157.81|156.01|0
1619175600000|2021-04-23 11:00:00|158.66|156.86|158.65|156.85|159.68|157.88|158.32|156.52|0
1619175900000|2021-04-23 11:05:00|158.82|157.02|159.5|157.7|159.5|157.7|157.8|156|0
1619176200000|2021-04-23 11:10:00|159.84|158.04|158.99|157.19|160.01|158.21|158.82|157.02|0
1619176500000|2021-04-23 11:15:00|159.33|157.53|159.33|157.53|159.67|157.87|158.82|157.02|0
1619176800000|2021-04-23 11:20:00|159.5|157.7|160.01|158.21|160.18|158.38|159.5|157.7|0
1619177100000|2021-04-23 11:25:00|160.18|158.38|159.49|157.69|160.18|158.38|159.32|157.52|0
1619177400000|2021-04-23 11:30:00|159.32|157.52|159.32|157.52|159.49|157.69|158.98|157.18|0
1619177700000|2021-04-23 11:35:00|159.49|157.69|159.83|158.03|160|158.2|158.81|157.01|0
1619178000000|2021-04-23 11:40:00|159.66|157.86|160.85|159.05|161.02|159.22|159.66|157.86|0
1619178300000|2021-04-23 11:45:00|160.94|159.14|160.85|159.05|161.02|159.22|160.68|158.88|0
1619178600000|2021-04-23 11:50:00|161.02|159.22|160.33|158.53|161.19|159.39|160.33|158.53|0
1619178900000|2021-04-23 11:55:00|160.16|158.36|160.5|158.7|160.84|159.04|159.99|158.19|0
1619179200000|2021-04-23 12:00:00|160.33|158.53|160.5|158.7|160.84|159.04|159.14|157.34|0
1619179500000|2021-04-23 12:05:00|160.33|158.53|160.33|158.53|160.84|159.04|159.64|157.84|0
1619179800000|2021-04-23 12:10:00|160.5|158.7|160.84|159.04|161.01|159.21|160.33|158.53|0
1619180100000|2021-04-23 12:15:00|160.67|158.87|162.04|160.24|162.04|160.24|160.49|158.69|0
1619180400000|2021-04-23 12:20:00|161.69|159.89|162.55|160.75|163.07|161.27|161.35|159.55|0
1619180700000|2021-04-23 12:25:00|162.72|160.92|163.64|161.84|164.21|162.41|162.72|160.92|0
1619181000000|2021-04-23 12:30:00|163.81|162.01|164.67|162.87|164.67|162.87|162.95|161.15|0
1619181300000|2021-04-23 12:35:00|164.32|162.52|163.46|161.66|164.84|163.04|163.29|161.49|0
1619181600000|2021-04-23 12:40:00|163.63|161.83|163.8|162|163.8|162|162.94|161.14|0
1619181900000|2021-04-23 12:45:00|163.63|161.83|163.45|161.65|163.8|162|162.94|161.14|0
1619182200000|2021-04-23 12:50:00|163.63|161.83|163.8|162|164.14|162.34|163.28|161.48|0
1619182500000|2021-04-23 12:55:00|163.97|162.17|163.62|161.82|163.97|162.17|163.28|161.48|0
1619182800000|2021-04-23 13:00:00|163.45|161.65|162.59|160.79|163.45|161.65|162.59|160.79|0
1619183100000|2021-04-23 13:05:00|162.42|160.62|163.44|161.64|163.62|161.82|162.41|160.61|0
1619183400000|2021-04-23 13:10:00|163.27|161.47|162.07|160.27|163.96|162.16|161.21|159.41|0
1619183700000|2021-04-23 13:15:00|161.9|160.1|162.58|160.78|162.75|160.95|161.72|159.92|0
1619184000000|2021-04-23 13:20:00|162.41|160.61|161.89|160.09|162.58|160.78|161.89|160.09|0
1619184300000|2021-04-23 13:25:00|162.06|160.26|162.57|160.77|162.57|160.77|161.89|160.09|0
1619184600000|2021-04-23 13:30:00|162.4|160.6|159.5|157.7|162.92|161.12|159.33|157.53|0
1619184900000|2021-04-23 13:35:00|159.67|157.87|160.03|158.23|160.88|159.08|158.49|156.69|0
1619185200000|2021-04-23 13:40:00|159.51|157.71|159.17|157.37|160.88|159.08|159.17|157.37|0
1619185500000|2021-04-23 13:45:00|159.34|157.54|157.64|155.84|161.39|159.59|157.64|155.84|0
1619185800000|2021-04-23 13:50:00|157.47|155.67|154.61|152.81|157.81|156.01|154.1|152.3|0
1619186100000|2021-04-23 13:55:00|154.27|152.47|153.27|151.47|154.94|153.14|153.27|151.47|0
1619186400000|2021-04-23 14:00:00|153.1|151.3|151.93|150.13|153.6|151.8|151.77|149.97|0
1619186700000|2021-04-23 14:05:00|152.43|150.63|151.69|149.89|153.04|151.24|151.03|149.23|0
1619187000000|2021-04-23 14:10:00|151.52|149.72|151.19|149.39|151.85|150.05|151.02|149.22|0
1619187300000|2021-04-23 14:15:00|151.35|149.55|152.52|150.72|152.68|150.88|151.02|149.22|0
1619187600000|2021-04-23 14:20:00|152.35|150.55|152.18|150.38|153.18|151.38|151.85|150.05|0
1619187900000|2021-04-23 14:25:00|152.01|150.21|151.68|149.88|152.35|150.55|151.35|149.55|0
1619188200000|2021-04-23 14:30:00|151.51|149.71|147.39|145.59|152.34|150.54|146.74|144.94|0
1619188500000|2021-04-23 14:35:00|147.55|145.75|146.73|144.93|147.55|145.75|145.92|144.12|0
1619188800000|2021-04-23 14:40:00|146.57|144.77|146.57|144.77|146.73|144.93|145.59|143.79|0
1619189100000|2021-04-23 14:45:00|146.89|145.09|144.5|142.7|147.22|145.42|143.08|141.28|0
1619189400000|2021-04-23 14:50:00|144.82|143.02|143.03|141.23|144.82|143.02|143.03|141.23|0
1619189700000|2021-04-23 14:55:00|142.55|140.75|139.81|138.01|142.55|140.75|139.65|137.85|0
1619190000000|2021-04-23 15:00:00|139.97|138.17|141.58|139.78|142.06|140.26|139.97|138.17|0
1619190300000|2021-04-23 15:05:00|141.41|139.61|142.22|140.42|142.22|140.42|140.13|138.33|0
1619190600000|2021-04-23 15:10:00|142.06|140.26|140.13|138.33|142.06|140.26|140.13|138.33|0
1619190900000|2021-04-23 15:15:00|139.81|138.01|138.37|136.57|139.81|138.01|137.74|135.94|0
1619191200000|2021-04-23 15:20:00|138.21|136.41|138.53|136.73|138.85|137.05|137.89|136.09|0
1619191500000|2021-04-23 15:25:00|138.37|136.57|139.3|137.5|139.45|137.65|137.89|136.09|0
1619191800000|2021-04-23 15:30:00|139.14|137.34|139.13|137.33|139.3|137.5|138.5|136.7|0
1619192100000|2021-04-23 15:35:00|138.82|137.02|139.13|137.33|139.29|137.49|138.66|136.86|0
1619192400000|2021-04-23 15:40:00|138.97|137.17|139.29|137.49|140.08|138.28|138.66|136.86|0
1619192700000|2021-04-23 15:45:00|139.45|137.65|137.54|135.74|139.45|137.65|137.39|135.59|0
1619193000000|2021-04-23 15:50:00|137.7|135.9|137.7|135.9|138.33|136.53|137.38|135.58|0
1619193300000|2021-04-23 15:55:00|137.54|135.74|138.8|137|138.8|137|137.38|135.58|0
1619193600000|2021-04-23 16:00:00|138.49|136.69|137.85|136.05|138.65|136.85|137.54|135.74|0
1619193900000|2021-04-23 16:05:00|137.69|135.89|137.22|135.42|137.85|136.05|137.06|135.26|0
1619194200000|2021-04-23 16:10:00|137.38|135.58|138|136.2|138.16|136.36|137.38|135.58|0
1619194500000|2021-04-23 16:15:00|137.85|136.05|137.37|135.57|137.85|136.05|137.21|135.41|0
1619194800000|2021-04-23 16:20:00|137.21|135.41|137.21|135.41|137.69|135.89|137.05|135.25|0
1619195100000|2021-04-23 16:25:00|137.37|135.57|137.84|136.04|138|136.2|137.21|135.41|0
1619195400000|2021-04-23 16:30:00|137.68|135.88|136.58|134.78|137.84|136.04|136.42|134.62|0
1619195700000|2021-04-23 16:35:00|136.42|134.62|137.05|135.25|137.2|135.4|136.26|134.46|0
1619196000000|2021-04-23 16:40:00|136.89|135.09|135.3|133.5|136.89|135.09|135.14|133.34|0
1619196300000|2021-04-23 16:45:00|135.46|133.66|133.12|131.32|135.61|133.81|132.97|131.17|0
1619196600000|2021-04-23 16:50:00|132.97|131.17|132.35|130.55|132.97|131.17|132.35|130.55|0
1619196900000|2021-04-23 16:55:00|132.5|130.7|133.27|131.47|133.74|131.94|132.35|130.55|0
1619197200000|2021-04-23 17:00:00|132.96|131.16|134.04|132.24|134.2|132.4|132.96|131.16|0
1619197500000|2021-04-23 17:05:00|133.89|132.09|133.42|131.62|133.89|132.09|133.11|131.31|0
1619197800000|2021-04-23 17:10:00|133.27|131.47|133.57|131.77|133.73|131.93|132.95|131.15|0
1619198100000|2021-04-23 17:15:00|133.42|131.62|133.57|131.77|133.73|131.93|133.11|131.31|0
1619198400000|2021-04-23 17:20:00|133.72|131.92|133.88|132.08|134.03|132.23|133.41|131.61|0
1619198700000|2021-04-23 17:25:00|134.03|132.23|133.8|132|134.65|132.85|133.72|131.92|0
1619199000000|2021-04-23 17:30:00|133.56|131.76|133.1|131.3|133.72|131.92|132.94|131.14|0
1619199300000|2021-04-23 17:35:00|132.94|131.14|132.63|130.83|133.1|131.3|132.63|130.83|0
1619199600000|2021-04-23 17:40:00|132.48|130.68|132.32|130.52|132.63|130.83|131.71|129.91|0
1619199900000|2021-04-23 17:45:00|132.47|130.67|133.09|131.29|133.4|131.6|132.47|130.67|0
1619200200000|2021-04-23 17:50:00|133.24|131.44|133.86|132.06|134.02|132.22|133.09|131.29|0
1619200500000|2021-04-23 17:55:00|133.71|131.91|133.86|132.06|133.86|132.06|133.39|131.59|0
1619200800000|2021-04-23 18:00:00|133.7|131.9|133.39|131.59|134.01|132.21|133.08|131.28|0
1619201100000|2021-04-23 18:05:00|133.55|131.75|132.92|131.12|133.55|131.75|132.62|130.82|0
1619201400000|2021-04-23 18:10:00|132.77|130.97|133.08|131.28|133.08|131.28|132.46|130.66|0
1619201700000|2021-04-23 18:15:00|133|131.2|134.16|132.36|134.31|132.51|133|131.2|0
1619202000000|2021-04-23 18:20:00|134|132.2|134.31|132.51|134.47|132.67|133.85|132.05|0
1619202300000|2021-04-23 18:25:00|134.47|132.67|134|132.2|135.4|133.6|134|132.2|0
1619202600000|2021-04-23 18:30:00|133.84|132.04|133.68|131.88|134.15|132.35|133.53|131.73|0
1619202900000|2021-04-23 18:35:00|133.84|132.04|133.84|132.04|134.46|132.66|133.68|131.88|0
1619203200000|2021-04-23 18:40:00|133.68|131.88|133.06|131.26|133.68|131.88|132.75|130.95|0
1619203500000|2021-04-23 18:45:00|132.91|131.11|132.75|130.95|133.37|131.57|132.59|130.79|0
1619203800000|2021-04-23 18:50:00|132.59|130.79|131.21|129.41|132.59|130.79|131.05|129.25|0
1619204100000|2021-04-23 18:55:00|131.36|129.56|131.82|130.02|131.82|130.02|130.59|128.79|0
1619204400000|2021-04-23 19:00:00|131.66|129.86|132.74|130.94|132.74|130.94|131.36|129.56|0
1619204700000|2021-04-23 19:05:00|132.59|130.79|131.66|129.86|132.59|130.79|131.05|129.25|0
1619205000000|2021-04-23 19:10:00|131.81|130.01|130.74|128.94|131.81|130.01|130.74|128.94|0
1619205300000|2021-04-23 19:15:00|130.89|129.09|130.58|128.78|131.04|129.24|130.43|128.63|0
1619205600000|2021-04-23 19:20:00|130.43|128.63|129.36|127.56|130.73|128.93|129.2|127.4|0
1619205900000|2021-04-23 19:25:00|129.51|127.71|129.05|127.25|129.66|127.86|128.75|126.95|0
1619206200000|2021-04-23 19:30:00|129.2|127.4|127.08|125.28|129.2|127.4|127.08|125.28|0
1619206500000|2021-04-23 19:35:00|126.93|125.13|128.85|127.05|129|127.2|126.33|124.53|0
1619206800000|2021-04-23 19:40:00|128.7|126.9|131.28|129.48|131.43|129.63|128.7|126.9|0
1619207100000|2021-04-23 19:45:00|131.58|129.78|132.24|130.44|133.58|131.78|131.17|129.37|0
1619207400000|2021-04-23 19:50:00|132.09|130.29|134.33|132.53|135.03|133.23|131.94|130.14|0
1619207700000|2021-04-23 19:55:00|134.57|132.77|135.97|134.17|136.13|134.33|133.94|132.14|0
1619208000000|2021-04-23 20:00:00|135.34|133.54|137.07|135.27|137.23|135.43|135.19|133.39|0
1619208300000|2021-04-23 20:05:00|136.91|135.11|138.01|136.21|138.17|136.37|136.75|134.95|0
1619208600000|2021-04-23 20:10:00|137.85|136.05|138.25|136.45|138.64|136.84|137.54|135.74|0
1619420700000|2021-04-26 07:05:00|134.95|133.15|133.55|131.75|134.95|133.15|133.55|131.75|0
1619421000000|2021-04-26 07:10:00|133.7|131.9|134.63|132.83|135.1|133.3|133.24|131.44|0
1619421300000|2021-04-26 07:15:00|134.56|132.76|134.94|133.14|134.94|133.14|134.47|132.67|0
1619421600000|2021-04-26 07:20:00|135.1|133.3|134.31|132.51|135.1|133.3|134.31|132.51|0
1619421900000|2021-04-26 07:25:00|134.47|132.67|134.31|132.51|134.47|132.67|133.69|131.89|0
1619422200000|2021-04-26 07:30:00|134.16|132.36|135.09|133.29|135.4|133.6|134.16|132.36|0
1619422500000|2021-04-26 07:35:00|135.24|133.44|135.24|133.44|135.87|134.07|135.09|133.29|0
1619422800000|2021-04-26 07:40:00|135.09|133.29|135.08|133.28|135.24|133.44|135.08|133.28|0
1619423100000|2021-04-26 07:45:00|134.93|133.13|135.86|134.06|135.86|134.06|134.93|133.13|0
1619423400000|2021-04-26 07:50:00|135.71|133.91|136.17|134.37|136.18|134.38|135.7|133.9|0
1619423700000|2021-04-26 07:55:00|136.02|134.22|135.7|133.9|136.02|134.22|135.54|133.74|0
1619424000000|2021-04-26 08:00:00|135.54|133.74|135.23|133.43|135.86|134.06|135.07|133.27|0
1619424300000|2021-04-26 08:05:00|135.38|133.58|135.7|133.9|135.85|134.05|135.23|133.43|0
1619424600000|2021-04-26 08:10:00|135.54|133.74|135.38|133.58|136.01|134.21|135.23|133.43|0
1619424900000|2021-04-26 08:15:00|135.54|133.74|135.69|133.89|135.85|134.05|135.38|133.58|0
1619425200000|2021-04-26 08:20:00|135.53|133.73|136.31|134.51|137.1|135.3|135.38|133.58|0
1619425500000|2021-04-26 08:25:00|136.16|134.36|136.31|134.51|137.42|135.62|136.16|134.36|0
1619425800000|2021-04-26 08:30:00|136.63|134.83|137.89|136.09|137.89|136.09|136.31|134.51|0
1619426100000|2021-04-26 08:35:00|137.73|135.93|138.83|137.03|139.31|137.51|137.65|135.85|0
1619426400000|2021-04-26 08:40:00|139.15|137.35|138.51|136.71|139.15|137.35|138.04|136.24|0
1619426700000|2021-04-26 08:45:00|138.6|136.8|138.51|136.71|138.99|137.19|138.2|136.4|0
1619427000000|2021-04-26 08:50:00|138.67|136.87|138.51|136.71|138.99|137.19|138.35|136.55|0
1619427300000|2021-04-26 08:55:00|138.67|136.87|138.35|136.55|138.98|137.18|138.35|136.55|0
1619427600000|2021-04-26 09:00:00|138.51|136.71|138.5|136.7|138.66|136.86|138.19|136.39|0
1619427900000|2021-04-26 09:05:00|138.66|136.86|138.02|136.22|138.66|136.86|138.02|136.22|0
1619428200000|2021-04-26 09:10:00|138.18|136.38|137.86|136.06|138.34|136.54|137.86|136.06|0
1619428500000|2021-04-26 09:15:00|138.02|136.22|137.39|135.59|138.02|136.22|137.31|135.51|0
1619428800000|2021-04-26 09:20:00|137.23|135.43|136.91|135.11|137.31|135.51|136.75|134.95|0
1619429100000|2021-04-26 09:25:00|137.07|135.27|137.54|135.74|137.62|135.82|137.07|135.27|0
1619429400000|2021-04-26 09:30:00|137.7|135.9|138.33|136.53|138.49|136.69|137.38|135.58|0
1619429700000|2021-04-26 09:35:00|138.17|136.37|138.64|136.84|138.8|137|137.85|136.05|0
1619430000000|2021-04-26 09:40:00|138.8|137|138.16|136.36|138.8|137|138.16|136.36|0
1619430300000|2021-04-26 09:45:00|138.01|136.21|137.37|135.57|138.01|136.21|137.37|135.57|0
1619430600000|2021-04-26 09:50:00|137.45|135.65|138|136.2|138.16|136.36|137.45|135.65|0
1619430900000|2021-04-26 09:55:00|138.08|136.28|138.16|136.36|138.47|136.67|137.84|136.04|0
1619431200000|2021-04-26 10:00:00|138.31|136.51|139.11|137.31|140.06|138.26|138.31|136.51|0
1619431500000|2021-04-26 10:05:00|139.1|137.3|138.15|136.35|139.26|137.46|137.99|136.19|0
1619431800000|2021-04-26 10:10:00|137.99|136.19|137.83|136.03|138.47|136.67|137.2|135.4|0
1619432100000|2021-04-26 10:15:00|137.67|135.87|138.62|136.82|138.62|136.82|137.67|135.87|0
1619432400000|2021-04-26 10:20:00|138.7|136.9|138.22|136.42|139.1|137.3|138.22|136.42|0
1619432700000|2021-04-26 10:25:00|138.14|136.34|137.66|135.86|138.46|136.66|137.66|135.86|0
1619433000000|2021-04-26 10:30:00|137.82|136.02|137.9|136.1|137.98|136.18|137.66|135.86|0
1619433300000|2021-04-26 10:35:00|137.98|136.18|138.77|136.97|138.77|136.97|137.82|136.02|0
1619433600000|2021-04-26 10:40:00|138.93|137.13|138.61|136.81|138.93|137.13|138.45|136.65|0
1619433900000|2021-04-26 10:45:00|138.77|136.97|138.92|137.12|139.08|137.28|138.61|136.81|0
1619434200000|2021-04-26 10:50:00|138.76|136.96|137.97|136.17|138.92|137.12|137.97|136.17|0
1619434500000|2021-04-26 10:55:00|138.12|136.32|138.76|136.96|138.76|136.96|137.65|135.85|0
1619434800000|2021-04-26 11:00:00|138.92|137.12|138.44|136.64|138.92|137.12|137.81|136.01|0
1619435100000|2021-04-26 11:05:00|138.28|136.48|137.8|136|139.55|137.75|137.8|136|0
1619435400000|2021-04-26 11:10:00|137.64|135.84|137.01|135.21|138.04|136.24|137.01|135.21|0
1619435700000|2021-04-26 11:15:00|136.85|135.05|137.32|135.52|137.32|135.52|136.69|134.89|0
1619436000000|2021-04-26 11:20:00|137.16|135.36|137.32|135.52|137.79|135.99|137.16|135.36|0
1619436300000|2021-04-26 11:25:00|137.48|135.68|137.63|135.83|137.95|136.15|137.32|135.52|0
1619436600000|2021-04-26 11:30:00|137.95|136.15|137.63|135.83|137.95|136.15|137|135.2|0
1619436900000|2021-04-26 11:35:00|137.47|135.67|137.47|135.67|137.63|135.83|137.15|135.35|0
1619437200000|2021-04-26 11:40:00|137.63|135.83|137.15|135.35|137.78|135.98|137.15|135.35|0
1619437500000|2021-04-26 11:45:00|136.99|135.19|136.67|134.87|137.31|135.51|136.67|134.87|0
1619437800000|2021-04-26 11:50:00|136.52|134.72|135.88|134.08|136.52|134.72|135.88|134.08|0
1619438100000|2021-04-26 11:55:00|135.73|133.93|135.88|134.08|135.88|134.08|135.57|133.77|0
1619438400000|2021-04-26 12:00:00|135.73|133.93|135.88|134.08|136.19|134.39|135.57|133.77|0
1619438700000|2021-04-26 12:05:00|135.72|133.92|135.56|133.76|135.88|134.08|135.25|133.45|0
1619439000000|2021-04-26 12:10:00|135.72|133.92|136.03|134.23|136.03|134.23|135.56|133.76|0
1619439300000|2021-04-26 12:15:00|135.87|134.07|135.87|134.07|136.34|134.54|135.09|133.29|0
1619439600000|2021-04-26 12:20:00|135.71|133.91|134.93|133.13|136.03|134.23|134.77|132.97|0
1619439900000|2021-04-26 12:25:00|135.08|133.28|135.24|133.44|135.55|133.75|134.93|133.13|0
1619440200000|2021-04-26 12:30:00|135.16|133.36|135.86|134.06|136.02|134.22|135.08|133.28|0
1619440500000|2021-04-26 12:35:00|136.02|134.22|134.92|133.12|136.18|134.38|134.76|132.96|0
1619440800000|2021-04-26 12:40:00|134.76|132.96|135.39|133.59|135.39|133.59|134.45|132.65|0
1619441100000|2021-04-26 12:45:00|135.23|133.43|135.07|133.27|135.23|133.43|134.6|132.8|0
1619441400000|2021-04-26 12:50:00|134.91|133.11|133.82|132.02|134.91|133.11|133.82|132.02|0
1619441700000|2021-04-26 12:55:00|133.98|132.18|134.91|133.11|134.91|133.11|133.98|132.18|0
1619442000000|2021-04-26 13:00:00|134.75|132.95|134.75|132.95|134.91|133.11|134.28|132.48|0
1619442300000|2021-04-26 13:05:00|134.59|132.79|133.97|132.17|134.59|132.79|133.81|132.01|0
1619442600000|2021-04-26 13:10:00|134.12|132.32|133.81|132.01|134.28|132.48|133.81|132.01|0
1619442900000|2021-04-26 13:15:00|133.96|132.16|133.96|132.16|134.12|132.32|133.81|132.01|0
1619443200000|2021-04-26 13:20:00|133.81|132.01|132.1|130.3|133.96|132.16|132.1|130.3|0
1619443500000|2021-04-26 13:25:00|131.94|130.14|131.17|129.37|132.41|130.61|131.17|129.37|0
1619443800000|2021-04-26 13:30:00|130.71|128.91|130.25|128.45|131.48|129.68|129.48|127.68|0
1619444100000|2021-04-26 13:35:00|130.55|128.75|129.18|127.38|130.55|128.75|128.57|126.77|0
1619444400000|2021-04-26 13:40:00|129.02|127.22|128.41|126.61|130.24|128.44|127.96|126.16|0
1619444700000|2021-04-26 13:45:00|128.56|126.76|128.71|126.91|129.02|127.22|128.11|126.31|0
1619445000000|2021-04-26 13:50:00|128.87|127.07|131.47|129.67|132.55|130.75|128.71|126.91|0
1619445300000|2021-04-26 13:55:00|131.16|129.36|129.16|127.36|131.16|129.36|128.86|127.06|0
1619445600000|2021-04-26 14:00:00|129.47|127.67|128.1|126.3|129.62|127.82|127.64|125.84|0
1619445900000|2021-04-26 14:05:00|127.95|126.15|127.19|125.39|127.95|126.15|127.04|125.24|0
1619446200000|2021-04-26 14:10:00|127.34|125.54|126.88|125.08|127.94|126.14|126.73|124.93|0
1619446500000|2021-04-26 14:15:00|127.03|125.23|128.39|126.59|129.46|127.66|126.73|124.93|0
1619446800000|2021-04-26 14:20:00|128.24|126.44|127.48|125.68|128.54|126.74|127.18|125.38|0
1619447100000|2021-04-26 14:25:00|127.33|125.53|128.84|127.04|129.45|127.65|127.33|125.53|0
1619447400000|2021-04-26 14:30:00|128.54|126.74|129.14|127.34|129.45|127.65|128.39|126.59|0
1619447700000|2021-04-26 14:35:00|128.99|127.19|128.53|126.73|129.6|127.8|128.38|126.58|0
1619448000000|2021-04-26 14:40:00|128.38|126.58|129.14|127.34|129.29|127.49|128.38|126.58|0
1619448300000|2021-04-26 14:45:00|129.29|127.49|128.68|126.88|129.9|128.1|128.38|126.58|0
1619448600000|2021-04-26 14:50:00|128.98|127.18|128.26|126.46|129.03|127.23|127.62|125.82|0
1619448900000|2021-04-26 14:55:00|128.41|126.61|128.41|126.61|128.72|126.92|128.11|126.31|0
1619449200000|2021-04-26 15:00:00|128.26|126.46|127.35|125.55|128.56|126.76|126.13|124.33|0
1619449500000|2021-04-26 15:05:00|127.2|125.4|127.19|125.39|127.65|125.85|126.74|124.94|0
1619449800000|2021-04-26 15:10:00|127.35|125.55|127.04|125.24|127.65|125.85|126.74|124.94|0
1619450100000|2021-04-26 15:15:00|127.19|125.39|127.79|125.99|128.4|126.6|126.74|124.94|0
1619450400000|2021-04-26 15:20:00|127.64|125.84|127.34|125.54|127.79|125.99|127.19|125.39|0
1619450700000|2021-04-26 15:25:00|127.49|125.69|127.94|126.14|128.09|126.29|127.33|125.53|0
1619451000000|2021-04-26 15:30:00|128.09|126.29|128.54|126.74|128.55|126.75|127.94|126.14|0
1619451300000|2021-04-26 15:35:00|128.39|126.59|128.54|126.74|128.69|126.89|127.78|125.98|0
1619451600000|2021-04-26 15:40:00|128.39|126.59|128.84|127.04|128.84|127.04|128.24|126.44|0
1619451900000|2021-04-26 15:45:00|128.69|126.89|129.45|127.65|129.6|127.8|128.39|126.59|0
1619452200000|2021-04-26 15:50:00|129.6|127.8|129.15|127.35|129.76|127.96|129|127.2|0
1619452500000|2021-04-26 15:55:00|129.31|127.51|129.61|127.81|129.76|127.96|129.15|127.35|0
1619452800000|2021-04-26 16:00:00|129.46|127.66|129.61|127.81|130.68|128.88|129.15|127.35|0
1619453100000|2021-04-26 16:05:00|129.91|128.11|131.29|129.49|131.6|129.8|129.76|127.96|0
1619453400000|2021-04-26 16:10:00|131.44|129.64|131.13|129.33|131.6|129.8|130.52|128.72|0
1619453700000|2021-04-26 16:15:00|131.44|129.64|131.13|129.33|131.59|129.79|130.98|129.18|0
1619454000000|2021-04-26 16:20:00|130.98|129.18|130.51|128.71|131.28|129.48|130.51|128.71|0
1619454300000|2021-04-26 16:25:00|130.67|128.87|131.28|129.48|131.9|130.1|130.66|128.86|0
1619454600000|2021-04-26 16:30:00|131.12|129.32|130.81|129.01|131.43|129.63|130.66|128.86|0
1619454900000|2021-04-26 16:35:00|130.66|128.86|129.89|128.09|130.81|129.01|129.89|128.09|0
1619455200000|2021-04-26 16:40:00|130.04|128.24|129.13|127.33|130.04|128.24|129.13|127.33|0
1619455500000|2021-04-26 16:45:00|128.97|127.17|129.58|127.78|129.58|127.78|128.82|127.02|0
1619455800000|2021-04-26 16:50:00|129.89|128.09|129.27|127.47|130.04|128.24|129.27|127.47|0
1619456100000|2021-04-26 16:55:00|129.42|127.62|130.19|128.39|130.34|128.54|129.42|127.62|0
1619456400000|2021-04-26 17:00:00|130.03|128.23|130.03|128.23|130.34|128.54|129.57|127.77|0
1619456700000|2021-04-26 17:05:00|130.18|128.38|130.79|128.99|130.8|129|130.03|128.23|0
1619457000000|2021-04-26 17:10:00|130.95|129.15|130.18|128.38|131.1|129.3|129.87|128.07|0
1619457300000|2021-04-26 17:15:00|130.03|128.23|130.94|129.14|131.1|129.3|129.87|128.07|0
1619457600000|2021-04-26 17:20:00|131.1|129.3|131.4|129.6|131.87|130.07|131.09|129.29|0
1619457900000|2021-04-26 17:25:00|131.25|129.45|131.24|129.44|131.71|129.91|130.63|128.83|0
1619458200000|2021-04-26 17:30:00|130.78|128.98|131.24|129.44|131.86|130.06|130.63|128.83|0
1619458500000|2021-04-26 17:35:00|131.09|129.29|131.09|129.29|131.55|129.75|130.63|128.83|0
1619458800000|2021-04-26 17:40:00|131.24|129.44|131.08|129.28|131.7|129.9|130.93|129.13|0
1619459100000|2021-04-26 17:45:00|130.93|129.13|129.7|127.9|130.93|129.13|129.55|127.75|0
1619459400000|2021-04-26 17:50:00|129.85|128.05|129.7|127.9|130.16|128.36|129.54|127.74|0
1619459700000|2021-04-26 17:55:00|129.85|128.05|129.39|127.59|130.16|128.36|129.24|127.44|0
1619460000000|2021-04-26 18:00:00|129.24|127.44|128.93|127.13|129.24|127.44|128.32|126.52|0
1619460300000|2021-04-26 18:05:00|129.08|127.28|128.62|126.82|129.08|127.28|128.47|126.67|0
1619460600000|2021-04-26 18:10:00|128.77|126.97|129.23|127.43|129.23|127.43|128.47|126.67|0
1619460900000|2021-04-26 18:15:00|129.07|127.27|128.62|126.82|129.23|127.43|128.46|126.66|0
1619461200000|2021-04-26 18:20:00|128.46|126.66|128.16|126.36|128.92|127.12|128.16|126.36|0
1619461500000|2021-04-26 18:25:00|128.31|126.51|128|126.2|128.61|126.81|128|126.2|0
1619461800000|2021-04-26 18:30:00|128.15|126.35|127.85|126.05|128.15|126.35|127.55|125.75|0
1619462100000|2021-04-26 18:35:00|127.7|125.9|128.15|126.35|128.45|126.65|127.7|125.9|0
1619462400000|2021-04-26 18:40:00|128|126.2|127.54|125.74|128.23|126.43|127.54|125.74|0
1619462700000|2021-04-26 18:45:00|127.69|125.89|126.47|124.67|127.84|126.04|126.47|124.67|0
1619463000000|2021-04-26 18:50:00|126.62|124.82|126.62|124.82|126.92|125.12|126.47|124.67|0
1619463300000|2021-04-26 18:55:00|126.47|124.67|126.46|124.66|126.62|124.82|126.31|124.51|0
1619463600000|2021-04-26 19:00:00|126.31|124.51|126.61|124.81|127.22|125.42|126.16|124.36|0
1619463900000|2021-04-26 19:05:00|126.76|124.96|126.16|124.36|126.76|124.96|126.01|124.21|0
1619464200000|2021-04-26 19:10:00|126.01|124.21|126.61|124.81|126.61|124.81|126|124.2|0
1619464500000|2021-04-26 19:15:00|126.46|124.66|126.15|124.35|126.61|124.81|126|124.2|0
1619464800000|2021-04-26 19:20:00|126.3|124.5|126.3|124.5|126.6|124.8|125.7|123.9|0
1619465100000|2021-04-26 19:25:00|126.15|124.35|131.34|129.54|131.81|130.01|126.15|124.35|0
1619465400000|2021-04-26 19:30:00|131.65|129.85|130.72|128.92|133.21|131.41|130.57|128.77|0
1619465700000|2021-04-26 19:35:00|130.41|128.61|128.88|127.08|130.41|128.61|128.27|126.47|0
1619466000000|2021-04-26 19:40:00|129.03|127.23|128.11|126.31|129.03|127.23|127.5|125.7|0
1619466300000|2021-04-26 19:45:00|128.41|126.61|131.33|129.53|131.33|129.53|128.26|126.46|0
1619466600000|2021-04-26 19:50:00|131.8|130|129.63|127.83|131.8|130|129.02|127.22|0
1619466900000|2021-04-26 19:55:00|129.17|127.37|129.94|128.14|131.33|129.53|129.17|127.37|0
1619467200000|2021-04-26 20:00:00|128.86|127.06|128.56|126.76|129.48|127.68|127.49|125.69|0
1619467500000|2021-04-26 20:05:00|128.4|126.6|129.93|128.13|131.17|129.37|127.95|126.15|0
1619467800000|2021-04-26 20:10:00|129.63|127.83|130.78|128.98|131.01|129.21|129.63|127.83|0
1619468100000|2021-04-26 20:15:00|130.82|128.58|130.8|128.6|130.84|128.64|130.73|128.53|0
1619468400000|2021-04-26 20:20:00|130.68|128.48|131.38|129.18|131.38|129.18|130.62|128.42|0
1619468700000|2021-04-26 20:25:00|131.17|128.97|131.08|128.88|131.2|129|130.88|128.68|0
1619469000000|2021-04-26 20:30:00|130.97|128.77|129.89|127.69|130.97|128.77|129.74|127.54|0
1619469300000|2021-04-26 20:35:00|130.04|127.84|129.73|127.53|130.04|127.84|129.73|127.53|0
1619469600000|2021-04-26 20:40:00|129.89|127.69|129.27|127.07|129.89|127.69|129.12|126.92|0
1619469900000|2021-04-26 20:45:00|129.43|127.23|129.12|126.92|130.35|128.15|129.12|126.92|0
1619470200000|2021-04-26 20:50:00|129.27|127.07|128.81|126.61|129.42|127.22|128.81|126.61|0
1619470500000|2021-04-26 20:55:00|128.96|126.76|128.65|126.45|129.11|126.91|128.5|126.3|0
1619470800000|2021-04-26 21:00:00|128.56|126.36|128.47|126.27|128.6|126.4|128.47|126.27|0
1619471100000|2021-04-26 21:05:00|128.37|126.17|128.49|126.29|128.51|126.31|128.31|126.11|0
1619471400000|2021-04-26 21:10:00|128.5|126.3|128.46|126.26|128.55|126.35|128.46|126.26|0
1619471700000|2021-04-26 21:15:00|128.48|126.28|128.52|126.32|128.53|126.33|128.3|126.1|0
1619472300000|2021-04-26 21:25:00|128.56|126.36|128.56|126.36|128.56|126.36|128.43|126.23|0
1619472600000|2021-04-26 21:30:00|128.54|126.34|128.42|126.22|128.63|126.43|128.41|126.21|0
1619472900000|2021-04-26 21:35:00|128.45|126.25|128.56|126.36|128.61|126.41|128.41|126.21|0
1619473200000|2021-04-26 21:40:00|128.54|126.34|128.62|126.42|128.62|126.42|128.54|126.34|0
1619473500000|2021-04-26 21:45:00|128.66|126.46|128.71|126.51|128.71|126.51|128.6|126.4|0
1619473800000|2021-04-26 21:50:00|128.75|126.55|128.73|126.53|128.75|126.55|128.71|126.51|0
1619474100000|2021-04-26 21:55:00|128.72|126.52|128.59|126.39|128.72|126.52|128.5|126.3|0
1619474400000|2021-04-26 22:00:00|128.47|126.27|128.99|126.79|129.15|126.95|128.31|126.11|0
1619474700000|2021-04-26 22:05:00|129.15|126.95|128.69|126.49|129.61|127.41|128.69|126.49|0
1619475000000|2021-04-26 22:10:00|128.53|126.33|128.53|126.33|128.61|126.41|128.38|126.18|0
1619475300000|2021-04-26 22:15:00|128.38|126.18|128.07|125.87|128.53|126.33|128.07|125.87|0
1619475600000|2021-04-26 22:20:00|128|125.8|128.22|126.02|128.68|126.48|127.92|125.72|0
1619475900000|2021-04-26 22:25:00|128.37|126.17|128.22|126.02|128.37|126.17|128.22|126.02|0
1619476200000|2021-04-26 22:30:00|128.06|125.86|128.52|126.32|128.52|126.32|128.06|125.86|0
1619476500000|2021-04-26 22:35:00|128.83|126.63|128.67|126.47|128.83|126.63|128.37|126.17|0
1619476800000|2021-04-26 22:40:00|128.82|126.62|128.82|126.62|129.13|126.93|128.82|126.62|0
1619477100000|2021-04-26 22:45:00|128.67|126.47|128.82|126.62|128.97|126.77|128.66|126.46|0
1619477400000|2021-04-26 22:50:00|128.97|126.77|129.12|126.92|129.27|127.07|128.82|126.62|0
1619477700000|2021-04-26 22:55:00|129.27|127.07|129.12|126.92|129.27|127.07|129.12|126.92|0
1619478000000|2021-04-26 23:00:00|128.81|126.61|128.96|126.76|129.12|126.92|128.66|126.46|0
1619478300000|2021-04-26 23:05:00|128.81|126.61|128.65|126.45|128.96|126.76|128.5|126.3|0
1619478600000|2021-04-26 23:10:00|128.5|126.3|128.8|126.6|128.8|126.6|128.35|126.15|0
1619478900000|2021-04-26 23:15:00|128.96|126.76|129.57|127.37|129.57|127.37|128.8|126.6|0
1619479200000|2021-04-26 23:20:00|129.26|127.06|129.41|127.21|129.72|127.52|129.26|127.06|0
1619479500000|2021-04-26 23:25:00|129.26|127.06|129.25|127.05|129.49|127.29|128.95|126.75|0
1619479800000|2021-04-26 23:30:00|129.1|126.9|128.18|125.98|129.25|127.05|128.03|125.83|0
1619480100000|2021-04-26 23:35:00|128.33|126.13|127.57|125.37|128.49|126.29|127.11|124.91|0
1619480400000|2021-04-26 23:40:00|127.42|125.22|126.96|124.76|127.42|125.22|126.96|124.76|0
1619480700000|2021-04-26 23:45:00|127.11|124.91|126.5|124.3|127.26|125.06|126.5|124.3|0
1619481000000|2021-04-26 23:50:00|126.65|124.45|127.26|125.06|127.41|125.21|126.65|124.45|0
1619481300000|2021-04-26 23:55:00|127.41|125.21|127.25|125.05|127.56|125.36|127.1|124.9|0
1619481600000|2021-04-27 00:00:00|127.41|125.21|128.32|126.12|128.78|126.58|127.41|125.21|0
1619481900000|2021-04-27 00:05:00|128.16|125.96|128.47|126.27|128.77|126.57|128.16|125.96|0
1619482200000|2021-04-27 00:10:00|128.31|126.11|128.77|126.57|128.77|126.57|128.16|125.96|0
1619482500000|2021-04-27 00:15:00|128.62|126.42|128.77|126.57|129.07|126.87|128.62|126.42|0
1619482800000|2021-04-27 00:20:00|128.92|126.72|129.22|127.02|129.22|127.02|128.61|126.41|0
1619483100000|2021-04-27 00:25:00|129.07|126.87|128.76|126.56|129.07|126.87|128.76|126.56|0
1619483400000|2021-04-27 00:30:00|128.91|126.71|129.68|127.48|129.68|127.48|128.91|126.71|0
1619483700000|2021-04-27 00:35:00|129.98|127.78|128.91|126.71|129.98|127.78|128.76|126.56|0
1619484000000|2021-04-27 00:40:00|128.76|126.56|129.21|127.01|129.21|127.01|128.6|126.4|0
1619484300000|2021-04-27 00:45:00|129.36|127.16|128.9|126.7|129.36|127.16|128.75|126.55|0
1619484600000|2021-04-27 00:50:00|128.75|126.55|128.9|126.7|128.9|126.7|128.59|126.39|0
1619484900000|2021-04-27 00:55:00|129.05|126.85|128.59|126.39|129.05|126.85|128.44|126.24|0
1619485200000|2021-04-27 01:00:00|128.44|126.24|128.44|126.24|128.59|126.39|128.13|125.93|0
1619485500000|2021-04-27 01:05:00|128.59|126.39|128.74|126.54|129.2|127|128.59|126.39|0
1619485800000|2021-04-27 01:10:00|128.89|126.69|128.89|126.69|129.04|126.84|128.74|126.54|0
1619486100000|2021-04-27 01:15:00|129.04|126.84|128.27|126.07|129.19|126.99|128.12|125.92|0
1619486400000|2021-04-27 01:20:00|128.12|125.92|128.27|126.07|128.43|126.23|127.82|125.62|0
1619486700000|2021-04-27 01:25:00|128.12|125.92|127.96|125.76|128.27|126.07|127.96|125.76|0
1619487000000|2021-04-27 01:30:00|127.81|125.61|127.96|125.76|128.73|126.53|127.66|125.46|0
1619487300000|2021-04-27 01:35:00|128.11|125.91|128.57|126.37|129.49|127.29|128.11|125.91|0
1619487600000|2021-04-27 01:40:00|128.72|126.52|128.72|126.52|128.72|126.52|127.96|125.76|0
1619487900000|2021-04-27 01:45:00|128.87|126.67|128.72|126.52|128.87|126.67|128.11|125.91|0
1619488200000|2021-04-27 01:50:00|128.56|126.36|127.95|125.75|128.56|126.36|127.95|125.75|0
1619488500000|2021-04-27 01:55:00|128.1|125.9|127.79|125.59|128.25|126.05|127.64|125.44|0
1619488800000|2021-04-27 02:00:00|127.95|125.75|127.79|125.59|128.1|125.9|127.49|125.29|0
1619489100000|2021-04-27 02:05:00|127.64|125.44|127.94|125.74|127.94|125.74|127.64|125.44|0
1619489400000|2021-04-27 02:10:00|127.79|125.59|127.48|125.28|127.87|125.67|127.48|125.28|0
1619489700000|2021-04-27 02:15:00|127.63|125.43|127.63|125.43|127.94|125.74|127.33|125.13|0
1619490000000|2021-04-27 02:20:00|127.78|125.58|127.93|125.73|127.94|125.74|127.71|125.51|0
1619490300000|2021-04-27 02:25:00|128.09|125.89|128.54|126.34|128.54|126.34|128.09|125.89|0
1619490600000|2021-04-27 02:30:00|128.69|126.49|128.69|126.49|128.69|126.49|128.47|126.27|0
1619490900000|2021-04-27 02:35:00|128.84|126.64|128.69|126.49|129|126.8|128.54|126.34|0
1619491200000|2021-04-27 02:40:00|128.53|126.33|128.61|126.41|128.77|126.57|128.38|126.18|0
1619491500000|2021-04-27 02:45:00|128.69|126.49|128.68|126.48|128.69|126.49|128.53|126.33|0
1619491800000|2021-04-27 02:50:00|128.84|126.64|128.53|126.33|128.84|126.64|128.37|126.17|0
1619492100000|2021-04-27 02:55:00|128.68|126.48|128.52|126.32|128.83|126.63|128.52|126.32|0
1619492400000|2021-04-27 03:00:00|128.68|126.48|129.29|127.09|129.29|127.09|128.67|126.47|0
1619492700000|2021-04-27 03:05:00|129.13|126.93|128.67|126.47|129.29|127.09|128.52|126.32|0
1619493000000|2021-04-27 03:10:00|128.82|126.62|128.67|126.47|128.98|126.78|128.52|126.32|0
1619493300000|2021-04-27 03:15:00|128.52|126.32|128.05|125.85|128.67|126.47|127.9|125.7|0
1619493600000|2021-04-27 03:20:00|127.9|125.7|128.2|126|128.36|126.16|127.9|125.7|0
1619493900000|2021-04-27 03:25:00|128.05|125.85|128.2|126|128.2|126|128.05|125.85|0
1619494200000|2021-04-27 03:30:00|128.05|125.85|127.89|125.69|128.2|126|127.59|125.39|0
1619494500000|2021-04-27 03:35:00|127.74|125.54|127.59|125.39|128.05|125.85|127.59|125.39|0
1619494800000|2021-04-27 03:40:00|127.51|125.31|127.28|125.08|127.59|125.39|127.28|125.08|0
1619495100000|2021-04-27 03:45:00|127.43|125.23|127.58|125.38|127.58|125.38|127.28|125.08|0
1619495400000|2021-04-27 03:50:00|127.73|125.53|127.88|125.68|127.88|125.68|127.58|125.38|0
1619495700000|2021-04-27 03:55:00|127.73|125.53|127.88|125.68|127.88|125.68|127.58|125.38|0
1619496000000|2021-04-27 04:00:00|127.73|125.53|127.88|125.68|127.88|125.68|127.73|125.53|0
1619496300000|2021-04-27 04:05:00|127.72|125.52|127.87|125.67|127.88|125.68|127.57|125.37|0
1619496600000|2021-04-27 04:10:00|127.72|125.52|127.72|125.52|127.87|125.67|127.72|125.52|0
1619496900000|2021-04-27 04:15:00|127.56|125.36|127.72|125.52|127.72|125.52|127.56|125.36|0
1619497200000|2021-04-27 04:20:00|127.71|125.51|127.56|125.36|127.71|125.51|127.56|125.36|0
1619497500000|2021-04-27 04:25:00|127.71|125.51|127.25|125.05|127.71|125.51|127.1|124.9|0
1619497800000|2021-04-27 04:30:00|127.1|124.9|127.25|125.05|127.41|125.21|127.1|124.9|0
1619498100000|2021-04-27 04:35:00|127.4|125.2|127.7|125.5|127.71|125.51|127.4|125.2|0
1619498400000|2021-04-27 04:40:00|127.55|125.35|127.7|125.5|127.7|125.5|127.4|125.2|0
1619498700000|2021-04-27 04:45:00|127.55|125.35|127.55|125.35|127.7|125.5|127.55|125.35|0
1619499000000|2021-04-27 04:50:00|127.47|125.27|127.24|125.04|127.55|125.35|127.24|125.04|0
1619499300000|2021-04-27 04:55:00|127.17|124.97|127.39|125.19|127.54|125.34|127.09|124.89|0
1619499600000|2021-04-27 05:00:00|127.24|125.04|126.78|124.58|127.39|125.19|126.78|124.58|0
1619499900000|2021-04-27 05:05:00|126.93|124.73|126.78|124.58|127.08|124.88|126.47|124.27|0
1619500200000|2021-04-27 05:10:00|126.77|124.57|126.77|124.57|126.93|124.73|126.62|124.42|0
1619500500000|2021-04-27 05:15:00|126.62|124.42|126.47|124.27|126.77|124.57|126.47|124.27|0
1619500800000|2021-04-27 05:20:00|126.62|124.42|126.77|124.57|126.77|124.57|126.47|124.27|0
1619501100000|2021-04-27 05:25:00|126.62|124.42|126.09|123.89|126.62|124.42|126.01|123.81|0
1619501400000|2021-04-27 05:30:00|126.16|123.96|123.75|121.55|126.16|123.96|123.75|121.55|0
1619501700000|2021-04-27 05:35:00|123.6|121.4|124.65|122.45|124.65|122.45|123.6|121.4|0
1619502000000|2021-04-27 05:40:00|124.5|122.3|124.19|121.99|124.5|122.3|124.19|121.99|0
1619502300000|2021-04-27 05:45:00|124.12|121.92|123.74|121.54|124.19|121.99|123.74|121.54|0
1619502600000|2021-04-27 05:50:00|123.59|121.39|123.44|121.24|123.59|121.39|122.7|120.5|0
1619502900000|2021-04-27 05:55:00|123.29|121.09|123.59|121.39|123.89|121.69|123.29|121.09|0
1619503200000|2021-04-27 06:00:00|123.44|121.24|123.88|121.68|124.03|121.83|123.29|121.09|0
1619503500000|2021-04-27 06:05:00|124.03|121.83|124.33|122.13|124.48|122.28|123.88|121.68|0
1619503800000|2021-04-27 06:10:00|124.18|121.98|124.93|122.73|124.93|122.73|124.18|121.98|0
1619504100000|2021-04-27 06:15:00|125.08|122.88|125.53|123.33|125.53|123.33|125.08|122.88|0
1619504400000|2021-04-27 06:20:00|125.38|123.18|125.52|123.32|125.52|123.32|125.22|123.02|0
1619504700000|2021-04-27 06:25:00|125.67|123.47|125.67|123.47|125.67|123.47|125.52|123.32|0
1619505000000|2021-04-27 06:30:00|125.82|123.62|125.67|123.47|125.82|123.62|125.22|123.02|0
1619505300000|2021-04-27 06:35:00|125.82|123.62|125.36|123.16|125.82|123.62|125.21|123.01|0
1619505600000|2021-04-27 06:40:00|125.67|123.47|125.36|123.16|125.67|123.47|125.21|123.01|0
1619505900000|2021-04-27 06:45:00|125.51|123.31|125.81|123.61|125.81|123.61|125.21|123.01|0
1619506200000|2021-04-27 06:50:00|125.96|123.76|126.26|124.06|126.57|124.37|125.96|123.76|0
1619506500000|2021-04-27 06:55:00|126.57|124.37|125.35|123.15|126.57|124.37|125.35|123.15|0
1619506800000|2021-04-27 07:00:00|125.81|123.61|125.85|123.65|126.6|124.4|124.78|122.58|0
1619507100000|2021-04-27 07:05:00|125.65|123.85|126.1|124.3|126.4|124.6|125.65|123.85|0
1619507400000|2021-04-27 07:10:00|126.25|124.45|126.85|125.05|126.85|125.05|125.94|124.14|0
1619507700000|2021-04-27 07:15:00|126.7|124.9|125.79|123.99|126.85|125.05|125.64|123.84|0
1619508000000|2021-04-27 07:20:00|125.94|124.14|126.09|124.29|126.09|124.29|125.49|123.69|0
1619508300000|2021-04-27 07:25:00|125.94|124.14|126.54|124.74|126.54|124.74|125.64|123.84|0
1619508600000|2021-04-27 07:30:00|126.39|124.59|125.93|124.13|126.69|124.89|125.93|124.13|0
1619508900000|2021-04-27 07:35:00|126.08|124.28|126.53|124.73|126.53|124.73|125.93|124.13|0
1619509200000|2021-04-27 07:40:00|126.69|124.89|126.53|124.73|126.84|125.04|126.08|124.28|0
1619509500000|2021-04-27 07:45:00|126.68|124.88|126.68|124.88|126.68|124.88|126.23|124.43|0
1619509800000|2021-04-27 07:50:00|126.61|124.81|126.22|124.42|126.68|124.88|126.15|124.35|0
1619510100000|2021-04-27 07:55:00|126.07|124.27|126.07|124.27|126.6|124.8|126.07|124.27|0
1619510400000|2021-04-27 08:00:00|125.92|124.12|125.61|123.81|126.52|124.72|125.61|123.81|0
1619510700000|2021-04-27 08:05:00|125.46|123.66|126.67|124.87|126.67|124.87|125.01|123.21|0
1619511000000|2021-04-27 08:10:00|126.82|125.02|126.97|125.17|127.73|125.93|126.82|125.02|0
1619511300000|2021-04-27 08:15:00|127.12|125.32|126.97|125.17|127.12|125.32|126.36|124.56|0
1619511600000|2021-04-27 08:20:00|126.82|125.02|126.96|125.16|127.12|125.32|126.51|124.71|0
1619511900000|2021-04-27 08:25:00|126.81|125.01|126.51|124.71|127.27|125.47|126.36|124.56|0
1619512200000|2021-04-27 08:30:00|126.66|124.86|126.35|124.55|126.66|124.86|126.2|124.4|0
1619512500000|2021-04-27 08:35:00|126.2|124.4|126.5|124.7|126.65|124.85|126.2|124.4|0
1619512800000|2021-04-27 08:40:00|126.35|124.55|126.65|124.85|126.8|125|126.35|124.55|0
1619513100000|2021-04-27 08:45:00|126.5|124.7|126.5|124.7|126.8|125|126.5|124.7|0
1619513400000|2021-04-27 08:50:00|126.49|124.69|126.49|124.69|126.64|124.84|125.89|124.09|0
1619513700000|2021-04-27 08:55:00|126.34|124.54|126.04|124.24|126.49|124.69|126.04|124.24|0
1619514000000|2021-04-27 09:00:00|126.19|124.39|126.34|124.54|126.64|124.84|126.18|124.38|0
1619514300000|2021-04-27 09:05:00|126.33|124.53|126.18|124.38|126.49|124.69|126.03|124.23|0
1619514600000|2021-04-27 09:10:00|126.33|124.53|126.78|124.98|126.78|124.98|126.18|124.38|0
1619514900000|2021-04-27 09:15:00|126.94|125.14|126.18|124.38|126.94|125.14|126.18|124.38|0
1619515200000|2021-04-27 09:20:00|126.17|124.37|126.48|124.68|126.48|124.68|125.87|124.07|0
1619515500000|2021-04-27 09:25:00|126.63|124.83|126.32|124.52|126.78|124.98|126.32|124.52|0
1619515800000|2021-04-27 09:30:00|126.4|124.6|127.23|125.43|127.38|125.58|126.32|124.52|0
1619516100000|2021-04-27 09:35:00|127.38|125.58|127.23|125.43|127.38|125.58|127.07|125.27|0
1619516400000|2021-04-27 09:40:00|127.38|125.58|127.38|125.58|127.53|125.73|126.92|125.12|0
1619516700000|2021-04-27 09:45:00|127.53|125.73|128.13|126.33|128.6|126.8|127.53|125.73|0
1619517000000|2021-04-27 09:50:00|128.29|126.49|129.9|128.1|131.21|129.41|128.29|126.49|0
1619517300000|2021-04-27 09:55:00|129.82|128.02|129.84|128.04|129.99|128.19|128.93|127.13|0
1619517600000|2021-04-27 10:00:00|129.99|128.19|129.84|128.04|130.15|128.35|129.46|127.66|0
1619517900000|2021-04-27 10:05:00|129.68|127.88|128.91|127.11|129.76|127.96|128.91|127.11|0
1619518200000|2021-04-27 10:10:00|128.76|126.96|127.84|126.04|128.91|127.11|127.69|125.89|0
1619518500000|2021-04-27 10:15:00|127.99|126.19|127.84|126.04|128.14|126.34|127.61|125.81|0
1619518800000|2021-04-27 10:20:00|127.68|125.88|127.68|125.88|127.83|126.03|127.53|125.73|0
1619519100000|2021-04-27 10:25:00|127.53|125.73|127.98|126.18|128.14|126.34|127.53|125.73|0
1619519400000|2021-04-27 10:30:00|127.83|126.03|128.13|126.33|128.13|126.33|127.53|125.73|0
1619519700000|2021-04-27 10:35:00|127.98|126.18|128.28|126.48|128.59|126.79|127.98|126.18|0
1619520000000|2021-04-27 10:40:00|128.13|126.33|128.13|126.33|128.44|126.64|127.98|126.18|0
1619520300000|2021-04-27 10:45:00|127.82|126.02|127.36|125.56|127.82|126.02|127.36|125.56|0
1619520600000|2021-04-27 10:50:00|127.21|125.41|127.36|125.56|127.67|125.87|127.21|125.41|0
1619520900000|2021-04-27 10:55:00|127.51|125.71|126.9|125.1|127.51|125.71|126.6|124.8|0
1619521200000|2021-04-27 11:00:00|126.6|124.8|126.44|124.64|126.9|125.1|125.99|124.19|0
1619521500000|2021-04-27 11:05:00|126.29|124.49|126.74|124.94|126.74|124.94|126.14|124.34|0
1619521800000|2021-04-27 11:10:00|126.59|124.79|126.37|124.57|126.98|125.18|126.07|124.27|0
1619522100000|2021-04-27 11:15:00|126.52|124.72|126.06|124.26|126.52|124.72|125.91|124.11|0
1619522400000|2021-04-27 11:20:00|126.21|124.41|126.97|125.17|126.97|125.17|126.21|124.41|0
1619522700000|2021-04-27 11:25:00|126.82|125.02|126.67|124.87|127.12|125.32|126.67|124.87|0
1619523000000|2021-04-27 11:30:00|126.82|125.02|126.06|124.26|126.82|125.02|125.83|124.03|0
1619523300000|2021-04-27 11:35:00|126.21|124.41|126.36|124.56|126.51|124.71|126.21|124.41|0
1619523600000|2021-04-27 11:40:00|126.51|124.71|127.11|125.31|127.11|125.31|126.36|124.56|0
1619523900000|2021-04-27 11:45:00|126.96|125.16|126.65|124.85|127.57|125.77|126.65|124.85|0
1619524200000|2021-04-27 11:50:00|126.5|124.7|126.96|125.16|127.26|125.46|126.5|124.7|0
1619524500000|2021-04-27 11:55:00|126.8|125|126.8|125|127.11|125.31|126.65|124.85|0
1619524800000|2021-04-27 12:00:00|126.95|125.15|126.95|125.15|127.1|125.3|126.65|124.85|0
1619525100000|2021-04-27 12:05:00|126.8|125|125.88|124.08|126.8|125|125.88|124.08|0
1619525400000|2021-04-27 12:10:00|126.04|124.24|125.73|123.93|126.19|124.39|125.73|123.93|0
1619525700000|2021-04-27 12:15:00|125.88|124.08|125.88|124.08|126.03|124.23|125.73|123.93|0
1619526000000|2021-04-27 12:20:00|125.73|123.93|125.57|123.77|125.73|123.93|125.42|123.62|0
1619526300000|2021-04-27 12:25:00|125.72|123.92|126.33|124.53|126.33|124.53|125.57|123.77|0
1619526600000|2021-04-27 12:30:00|126.18|124.38|126.33|124.53|126.63|124.83|126.02|124.22|0
1619526900000|2021-04-27 12:35:00|126.32|124.52|126.32|124.52|126.48|124.68|126.17|124.37|0
1619527200000|2021-04-27 12:40:00|126.47|124.67|127.23|125.43|127.23|125.43|126.17|124.37|0
1619527500000|2021-04-27 12:45:00|127.38|125.58|127.08|125.28|127.38|125.58|127.08|125.28|0
1619527800000|2021-04-27 12:50:00|126.92|125.12|127.38|125.58|127.38|125.58|126.77|124.97|0
1619528100000|2021-04-27 12:55:00|127.53|125.73|127.68|125.88|127.83|126.03|127.53|125.73|0
1619528400000|2021-04-27 13:00:00|127.53|125.73|127.98|126.18|127.99|126.19|127.22|125.42|0
1619528700000|2021-04-27 13:05:00|127.83|126.03|127.22|125.42|127.83|126.03|127.07|125.27|0
1619529000000|2021-04-27 13:10:00|127.37|125.57|127.22|125.42|127.52|125.72|126.91|125.11|0
1619529300000|2021-04-27 13:15:00|127.06|125.26|127.67|125.87|127.82|126.02|127.06|125.26|0
1619529600000|2021-04-27 13:20:00|127.52|125.72|126.6|124.8|127.67|125.87|126.6|124.8|0
1619529900000|2021-04-27 13:25:00|126.75|124.95|126.9|125.1|126.9|125.1|126.45|124.65|0
1619530200000|2021-04-27 13:30:00|126.75|124.95|127.97|126.17|128.89|127.09|126.6|124.8|0
1619530500000|2021-04-27 13:35:00|128.12|126.32|133.07|131.27|133.23|131.43|127.36|125.56|0
1619530800000|2021-04-27 13:40:00|132.92|131.12|132.53|130.73|134.01|132.21|131.33|129.53|0
1619531100000|2021-04-27 13:45:00|132.84|131.04|132.84|131.04|133.78|131.98|132.37|130.57|0
1619531400000|2021-04-27 13:50:00|132.99|131.19|132.21|130.41|133.93|132.13|132.05|130.25|0
1619531700000|2021-04-27 13:55:00|132.05|130.25|133.77|131.97|134.09|132.29|132.05|130.25|0
1619532000000|2021-04-27 14:00:00|133.61|131.81|132.83|131.03|135.5|133.7|131.43|129.63|0
1619532300000|2021-04-27 14:05:00|132.98|131.18|131.74|129.94|133.14|131.34|131.42|129.62|0
1619532600000|2021-04-27 14:10:00|131.58|129.78|132.98|131.18|133.76|131.96|131.58|129.78|0
1619532900000|2021-04-27 14:15:00|133.14|131.34|133.76|131.96|136.92|135.12|133.14|131.34|0
1619533200000|2021-04-27 14:20:00|133.92|132.12|133.76|131.96|134.86|133.06|133.13|131.33|0
1619533500000|2021-04-27 14:25:00|134.07|132.27|131.57|129.77|134.7|132.9|131.57|129.77|0
1619533800000|2021-04-27 14:30:00|131.72|129.92|131.72|129.92|132.19|130.39|131.41|129.61|0
1619534100000|2021-04-27 14:35:00|131.88|130.08|134.69|132.89|135.16|133.36|131.72|129.92|0
1619534400000|2021-04-27 14:40:00|135.48|133.68|133.12|131.32|135.64|133.84|133.12|131.32|0
1619534700000|2021-04-27 14:45:00|133.28|131.48|131.4|129.6|133.43|131.63|130.78|128.98|0
1619535000000|2021-04-27 14:50:00|131.56|129.76|131.55|129.75|132.8|131|131.4|129.6|0
1619535300000|2021-04-27 14:55:00|131.71|129.91|131.11|129.31|131.71|129.91|130.33|128.53|0
1619535600000|2021-04-27 15:00:00|131.42|129.62|131.89|130.09|132.2|130.4|130.33|128.53|0
1619535900000|2021-04-27 15:05:00|132.04|130.24|131.1|129.3|132.35|130.55|130.48|128.68|0
1619536200000|2021-04-27 15:10:00|130.95|129.15|130.32|128.52|130.95|129.15|130.01|128.21|0
1619536500000|2021-04-27 15:15:00|130.17|128.37|131.1|129.3|131.1|129.3|129.7|127.9|0
1619536800000|2021-04-27 15:20:00|130.94|129.14|130.63|128.83|131.56|129.76|130.63|128.83|0
1619537100000|2021-04-27 15:25:00|130.78|128.98|130.78|128.98|131.41|129.61|130.32|128.52|0
1619537400000|2021-04-27 15:30:00|130.63|128.83|130.47|128.67|130.86|129.06|130|128.2|0
1619537700000|2021-04-27 15:35:00|130.31|128.51|130.15|128.35|131.09|129.29|130.15|128.35|0
1619538000000|2021-04-27 15:40:00|130.31|128.51|129.69|127.89|130.46|128.66|129.53|127.73|0
1619538300000|2021-04-27 15:45:00|129.53|127.73|130.77|128.97|130.77|128.97|129.53|127.73|0
1619538600000|2021-04-27 15:50:00|130.61|128.81|128.76|126.96|130.77|128.97|128.76|126.96|0
1619538900000|2021-04-27 15:55:00|128.6|126.8|128.6|126.8|128.6|126.8|128.14|126.34|0
1619539200000|2021-04-27 16:00:00|128.44|126.64|127.83|126.03|128.44|126.64|127.67|125.87|0
1619539500000|2021-04-27 16:05:00|127.98|126.18|128.13|126.33|128.44|126.64|127.83|126.03|0
1619539800000|2021-04-27 16:10:00|127.98|126.18|128.9|127.1|129.05|127.25|127.98|126.18|0
1619540100000|2021-04-27 16:15:00|128.74|126.94|128.43|126.63|129.05|127.25|128.28|126.48|0
1619540400000|2021-04-27 16:20:00|128.28|126.48|128.43|126.63|128.89|127.09|127.82|126.02|0
1619540700000|2021-04-27 16:25:00|128.28|126.48|127.97|126.17|128.43|126.63|127.81|126.01|0
1619541000000|2021-04-27 16:30:00|128.12|126.32|128.27|126.47|128.43|126.63|127.97|126.17|0
1619541300000|2021-04-27 16:35:00|128.42|126.62|128.58|126.78|129.04|127.24|128.42|126.62|0
1619541600000|2021-04-27 16:40:00|128.42|126.62|128.59|126.79|129.5|127.7|128.27|126.47|0
1619541900000|2021-04-27 16:45:00|128.43|126.63|128.9|127.1|129.05|127.25|128.13|126.33|0
1619542200000|2021-04-27 16:50:00|129.05|127.25|130.45|128.65|131.54|129.74|128.9|127.1|0
1619542500000|2021-04-27 16:55:00|130.6|128.8|130.76|128.96|131.07|129.27|130.13|128.33|0
1619542800000|2021-04-27 17:00:00|131.07|129.27|129.82|128.02|131.07|129.27|129.82|128.02|0
1619543100000|2021-04-27 17:05:00|129.66|127.86|129.51|127.71|130.44|128.64|129.2|127.4|0
1619543400000|2021-04-27 17:10:00|129.35|127.55|129.19|127.39|129.66|127.86|128.73|126.93|0
1619543700000|2021-04-27 17:15:00|129.5|127.7|129.03|127.23|129.5|127.7|128.73|126.93|0
1619544000000|2021-04-27 17:20:00|128.88|127.08|128.88|127.08|129.03|127.23|128.41|126.61|0
1619544300000|2021-04-27 17:25:00|128.72|126.92|129.18|127.38|129.49|127.69|128.72|126.92|0
1619544600000|2021-04-27 17:30:00|129.34|127.54|129.34|127.54|130.11|128.31|128.56|126.76|0
1619544900000|2021-04-27 17:35:00|129.18|127.38|128.56|126.76|129.18|127.38|128.25|126.45|0
1619545200000|2021-04-27 17:40:00|128.71|126.91|128.4|126.6|128.87|127.07|128.09|126.29|0
1619545500000|2021-04-27 17:45:00|128.56|126.76|129.02|127.22|129.95|128.15|128.56|126.76|0
1619545800000|2021-04-27 17:50:00|129.17|127.37|128.71|126.91|129.17|127.37|128.55|126.75|0
1619546100000|2021-04-27 17:55:00|128.55|126.75|128.86|127.06|129.17|127.37|128.4|126.6|0
1619546400000|2021-04-27 18:00:00|128.7|126.9|130.88|129.08|130.88|129.08|128.7|126.9|0
1619546700000|2021-04-27 18:05:00|130.72|128.92|129.94|128.14|130.72|128.92|129.47|127.67|0
1619547000000|2021-04-27 18:10:00|130.02|128.22|129.62|127.82|130.02|128.22|129.47|127.67|0
1619547300000|2021-04-27 18:15:00|129.78|127.98|129.16|127.36|129.93|128.13|128.85|127.05|0
1619547600000|2021-04-27 18:20:00|129|127.2|128.53|126.73|129.47|127.67|128.38|126.58|0
1619547900000|2021-04-27 18:25:00|128.69|126.89|128.07|126.27|128.84|127.04|127.91|126.11|0
1619548200000|2021-04-27 18:30:00|127.76|125.96|126.83|125.03|128.07|126.27|126.68|124.88|0
1619548500000|2021-04-27 18:35:00|126.99|125.19|126.52|124.72|127.14|125.34|126.52|124.72|0
1619548800000|2021-04-27 18:40:00|126.68|124.88|126.98|125.18|127.14|125.34|126.68|124.88|0
1619549100000|2021-04-27 18:45:00|126.83|125.03|127.13|125.33|127.29|125.49|126.67|124.87|0
1619549400000|2021-04-27 18:50:00|127.29|125.49|127.9|126.1|128.05|126.25|127.29|125.49|0
1619549700000|2021-04-27 18:55:00|128.05|126.25|127.59|125.79|128.05|126.25|127.28|125.48|0
1619550000000|2021-04-27 19:00:00|128.05|126.25|127.28|125.48|128.51|126.71|126.97|125.17|0
1619550300000|2021-04-27 19:05:00|127.43|125.63|129.13|127.33|129.59|127.79|127.28|125.48|0
1619550600000|2021-04-27 19:10:00|129.28|127.48|126.66|124.86|129.28|127.48|126.66|124.86|0
1619550900000|2021-04-27 19:15:00|126.81|125.01|126.35|124.55|127.73|125.93|126.35|124.55|0
1619551200000|2021-04-27 19:20:00|126.5|124.7|126.19|124.39|127.04|125.24|125.51|123.71|0
1619551500000|2021-04-27 19:25:00|126.04|124.24|126.19|124.39|126.8|125|126.04|124.24|0
1619551800000|2021-04-27 19:30:00|126.04|124.24|125.73|123.93|126.8|125|125.73|123.93|0
1619552100000|2021-04-27 19:35:00|125.88|124.08|124.51|122.71|126.34|124.54|124.51|122.71|0
1619552400000|2021-04-27 19:40:00|124.66|122.86|125.11|123.31|125.42|123.62|124.36|122.56|0
1619552700000|2021-04-27 19:45:00|124.96|123.16|124.16|122.36|126.58|124.78|124.16|122.36|0
1619553000000|2021-04-27 19:50:00|124.31|122.51|126.28|124.48|126.28|124.48|124.31|122.51|0
1619553300000|2021-04-27 19:55:00|126.43|124.63|129.83|128.03|129.83|128.03|125.82|124.02|0
1619553600000|2021-04-27 20:00:00|128.12|126.32|127.66|125.86|128.12|126.32|125.36|123.56|0
1619553900000|2021-04-27 20:05:00|127.81|126.01|127.5|125.7|128.43|126.63|126.58|124.78|0
1619554200000|2021-04-27 20:10:00|127.66|125.86|128.04|126.24|128.58|126.78|127.04|125.24|0
1619554500000|2021-04-27 20:15:00|128.67|126.47|128.8|126.6|128.94|126.74|128.65|126.45|0
1619554800000|2021-04-27 20:20:00|128.73|126.53|128.64|126.44|129.07|126.87|128.46|126.26|0
1619555100000|2021-04-27 20:25:00|128.66|126.46|128.3|126.1|128.69|126.49|128.3|126.1|0
1619555400000|2021-04-27 20:30:00|127.92|125.72|128.23|126.03|128.39|126.19|127.77|125.57|0
1619555700000|2021-04-27 20:35:00|128.08|125.88|128.54|126.34|128.54|126.34|127.92|125.72|0
1619556000000|2021-04-27 20:40:00|128.69|126.49|128.38|126.18|128.69|126.49|128.07|125.87|0
1619556300000|2021-04-27 20:45:00|128.53|126.33|128.38|126.18|128.84|126.64|128.22|126.02|0
1619556600000|2021-04-27 20:50:00|128.22|126.02|128.22|126.02|128.22|126.02|127.76|125.56|0
1619556900000|2021-04-27 20:55:00|128.07|125.87|127.45|125.25|128.22|126.02|127.45|125.25|0
1619557200000|2021-04-27 21:00:00|127.66|125.46|128.15|125.95|128.17|125.97|127.65|125.45|0
1619557500000|2021-04-27 21:05:00|128.19|125.99|128.21|126.01|128.28|126.08|128.12|125.92|0
1619557800000|2021-04-27 21:10:00|128.14|125.94|128.1|125.9|128.14|125.94|128.1|125.9|0
1619558100000|2021-04-27 21:15:00|128.17|125.97|128.16|125.96|128.17|125.97|127.91|125.71|0
1619558400000|2021-04-27 21:20:00|128.03|125.83|128.16|125.96|128.18|125.98|128.03|125.83|0
1619558700000|2021-04-27 21:25:00|128.36|126.16|127.86|125.66|128.36|126.16|127.86|125.66|0
1619559000000|2021-04-27 21:30:00|127.9|125.7|127.86|125.66|127.9|125.7|127.86|125.66|0
1619559300000|2021-04-27 21:35:00|127.88|125.68|127.99|125.79|128.02|125.82|127.88|125.68|0
1619559600000|2021-04-27 21:40:00|128.02|125.82|128.22|126.02|128.22|126.02|128.01|125.81|0
1619559900000|2021-04-27 21:45:00|128.17|125.97|128.23|126.03|128.23|126.03|128.06|125.86|0
1619560200000|2021-04-27 21:50:00|128.03|125.83|128.05|125.85|128.14|125.94|128.03|125.83|0
1619560500000|2021-04-27 21:55:00|128.16|125.96|127.87|125.67|128.21|126.01|127.87|125.67|0
1619560800000|2021-04-27 22:00:00|126.95|124.75|127.02|124.82|127.49|125.29|126.72|124.52|0
1619561100000|2021-04-27 22:05:00|126.87|124.67|127.02|124.82|127.18|124.98|126.71|124.51|0
1619561400000|2021-04-27 22:10:00|126.95|124.75|126.71|124.51|127.17|124.97|126.71|124.51|0
1619561700000|2021-04-27 22:15:00|126.56|124.36|126.4|124.2|126.71|124.51|126.1|123.9|0
1619562000000|2021-04-27 22:20:00|126.55|124.35|126.4|124.2|126.55|124.35|126.25|124.05|0
1619562300000|2021-04-27 22:25:00|126.32|124.12|126.55|124.35|126.55|124.35|126.24|124.04|0
1619562600000|2021-04-27 22:30:00|126.7|124.5|127.01|124.81|127.01|124.81|126.7|124.5|0
1619562900000|2021-04-27 22:35:00|127.16|124.96|127|124.8|127.16|124.96|126.85|124.65|0
1619563200000|2021-04-27 22:40:00|126.85|124.65|126.85|124.65|126.85|124.65|126.69|124.49|0
1619563500000|2021-04-27 22:45:00|126.69|124.49|126.69|124.49|126.85|124.65|126.54|124.34|0
1619563800000|2021-04-27 22:50:00|126.84|124.64|126.69|124.49|126.84|124.64|126.69|124.49|0
1619564100000|2021-04-27 22:55:00|126.84|124.64|126.68|124.48|126.84|124.64|126.68|124.48|0
1619564400000|2021-04-27 23:00:00|126.53|124.33|125.92|123.72|126.53|124.33|125.92|123.72|0
1619564700000|2021-04-27 23:05:00|125.76|123.56|125.61|123.41|125.76|123.56|125.46|123.26|0
1619565000000|2021-04-27 23:10:00|125.76|123.56|125.91|123.71|125.91|123.71|125.61|123.41|0
1619565300000|2021-04-27 23:15:00|126.06|123.86|125.91|123.71|126.06|123.86|125.91|123.71|0
1619565600000|2021-04-27 23:20:00|125.75|123.55|125.91|123.71|125.91|123.71|125.75|123.55|0
1619565900000|2021-04-27 23:25:00|125.9|123.7|125.9|123.7|126.06|123.86|125.9|123.7|0
1619566200000|2021-04-27 23:30:00|126.05|123.85|126.21|124.01|126.21|124.01|126.05|123.85|0
1619566500000|2021-04-27 23:35:00|126.2|124|126.05|123.85|126.2|124|126.05|123.85|0
1619566800000|2021-04-27 23:40:00|126.2|124|126.97|124.77|126.97|124.77|126.2|124|0
1619567100000|2021-04-27 23:45:00|127.12|124.92|127.27|125.07|127.27|125.07|126.66|124.46|0
1619567400000|2021-04-27 23:50:00|127.12|124.92|127.42|125.22|127.42|125.22|126.81|124.61|0
1619567700000|2021-04-27 23:55:00|127.27|125.07|127.42|125.22|127.42|125.22|127.11|124.91|0
1619568000000|2021-04-28 00:00:00|127.27|125.07|126.65|124.45|128.04|125.84|126.65|124.45|0
1619568300000|2021-04-28 00:05:00|126.8|124.6|126.49|124.29|126.8|124.6|126.34|124.14|0
1619568600000|2021-04-28 00:10:00|126.34|124.14|126.49|124.29|126.64|124.44|126.34|124.14|0
1619568900000|2021-04-28 00:15:00|126.34|124.14|126.49|124.29|127.1|124.9|126.34|124.14|0
1619569200000|2021-04-28 00:20:00|126.64|124.44|126.64|124.44|126.95|124.75|126.49|124.29|0
1619569500000|2021-04-28 00:25:00|126.79|124.59|127.4|125.2|127.56|125.36|126.79|124.59|0
1619569800000|2021-04-28 00:30:00|127.56|125.36|128.02|125.82|128.33|126.13|127.56|125.36|0
1619570100000|2021-04-28 00:35:00|127.86|125.66|127.55|125.35|128.02|125.82|127.24|125.04|0
1619570400000|2021-04-28 00:40:00|127.4|125.2|127.24|125.04|127.55|125.35|127.09|124.89|0
1619570700000|2021-04-28 00:45:00|127.39|125.19|127.24|125.04|127.86|125.66|127.24|125.04|0
1619571000000|2021-04-28 00:50:00|127.39|125.19|127.39|125.19|127.54|125.34|127.24|125.04|0
1619571300000|2021-04-28 00:55:00|127.24|125.04|127.39|125.19|127.54|125.34|127.23|125.03|0
1619571600000|2021-04-28 01:00:00|127.54|125.34|127.38|125.18|128|125.8|127.08|124.88|0
1619571900000|2021-04-28 01:05:00|127.23|125.03|126.77|124.57|127.23|125.03|126.46|124.26|0
1619572200000|2021-04-28 01:10:00|126.61|124.41|126.61|124.41|126.77|124.57|126.61|124.41|0
1619572500000|2021-04-28 01:15:00|126.46|124.26|126.45|124.25|126.92|124.72|126.45|124.25|0
1619572800000|2021-04-28 01:20:00|126.61|124.41|125.84|123.64|126.61|124.41|125.69|123.49|0
1619573100000|2021-04-28 01:25:00|125.76|123.56|125.99|123.79|126.14|123.94|125.69|123.49|0
1619573400000|2021-04-28 01:30:00|126.14|123.94|125.83|123.63|126.29|124.09|125.37|123.17|0
1619573700000|2021-04-28 01:35:00|125.68|123.48|125.83|123.63|125.98|123.78|125.37|123.17|0
1619574000000|2021-04-28 01:40:00|125.98|123.78|125.67|123.47|125.98|123.78|125.67|123.47|0
1619574300000|2021-04-28 01:45:00|125.52|123.32|125.21|123.01|125.67|123.47|125.06|122.86|0
1619574600000|2021-04-28 01:50:00|125.06|122.86|125.21|123.01|125.21|123.01|124.91|122.71|0
1619574900000|2021-04-28 01:55:00|125.36|123.16|125.06|122.86|125.36|123.16|125.06|122.86|0
1619575200000|2021-04-28 02:00:00|125.21|123.01|125.05|122.85|125.36|123.16|124.9|122.7|0
1619575500000|2021-04-28 02:05:00|125.21|123.01|125.2|123|125.36|123.16|125.05|122.85|0
1619575800000|2021-04-28 02:10:00|125.35|123.15|125.05|122.85|125.35|123.15|125.05|122.85|0
1619576100000|2021-04-28 02:15:00|124.89|122.69|124.59|122.39|125.05|122.85|124.59|122.39|0
1619576400000|2021-04-28 02:20:00|124.74|122.54|124.74|122.54|124.89|122.69|124.59|122.39|0
1619576700000|2021-04-28 02:25:00|124.58|122.38|124.73|122.53|124.74|122.54|124.43|122.23|0
1619577000000|2021-04-28 02:30:00|124.58|122.38|125.19|122.99|125.19|122.99|124.58|122.38|0
1619577300000|2021-04-28 02:35:00|125.34|123.14|125.03|122.83|125.34|123.14|124.81|122.61|0
1619577600000|2021-04-28 02:40:00|124.96|122.76|125.03|122.83|125.11|122.91|124.73|122.53|0
1619577900000|2021-04-28 02:45:00|125.18|122.98|125.18|122.98|125.33|123.13|125.18|122.98|0
1619578200000|2021-04-28 02:50:00|125.33|123.13|125.33|123.13|125.33|123.13|125.03|122.83|0
1619578500000|2021-04-28 02:55:00|125.48|123.28|125.17|122.97|125.48|123.28|125.02|122.82|0
1619578800000|2021-04-28 03:00:00|125.33|123.13|125.17|122.97|125.33|123.13|124.87|122.67|0
1619579100000|2021-04-28 03:05:00|125.02|122.82|125.17|122.97|125.17|122.97|124.71|122.51|0
1619579400000|2021-04-28 03:10:00|125.25|123.05|125.17|122.97|125.47|123.27|125.17|122.97|0
1619579700000|2021-04-28 03:15:00|125.01|122.81|125.32|123.12|125.32|123.12|125.01|122.81|0
1619580000000|2021-04-28 03:20:00|125.16|122.96|125.16|122.96|125.32|123.12|125.16|122.96|0
1619580300000|2021-04-28 03:25:00|125.01|122.81|124.7|122.5|125.01|122.81|124.7|122.5|0
1619580600000|2021-04-28 03:30:00|124.85|122.65|124.55|122.35|124.85|122.65|124.39|122.19|0
1619580900000|2021-04-28 03:35:00|124.7|122.5|124.7|122.5|124.85|122.65|124.54|122.34|0
1619581200000|2021-04-28 03:40:00|124.85|122.65|124.84|122.64|125|122.8|124.69|122.49|0
1619581500000|2021-04-28 03:45:00|124.69|122.49|124.84|122.64|124.84|122.64|124.54|122.34|0
1619581800000|2021-04-28 03:50:00|124.69|122.49|124.69|122.49|124.69|122.49|124.69|122.49|0
1619582100000|2021-04-28 03:55:00|124.84|122.64|124.68|122.48|124.84|122.64|124.68|122.48|0
1619582400000|2021-04-28 04:00:00|124.84|122.64|124.83|122.63|124.84|122.64|124.83|122.63|0
1619583000000|2021-04-28 04:10:00|124.98|122.78|124.98|122.78|124.98|122.78|124.98|122.78|0
1619583300000|2021-04-28 04:15:00|124.83|122.63|124.67|122.47|124.83|122.63|124.6|122.4|0
1619583600000|2021-04-28 04:20:00|124.52|122.32|124.37|122.17|124.52|122.32|124.37|122.17|0
1619583900000|2021-04-28 04:25:00|124.52|122.32|124.52|122.32|124.67|122.47|124.52|122.32|0
1619584200000|2021-04-28 04:30:00|124.51|122.31|124.36|122.16|124.51|122.31|124.36|122.16|0
1619584500000|2021-04-28 04:35:00|124.51|122.31|124.36|122.16|124.51|122.31|124.36|122.16|0
1619584800000|2021-04-28 04:40:00|124.35|122.15|124.35|122.15|124.35|122.15|124.35|122.15|0
1619585100000|2021-04-28 04:45:00|124.5|122.3|124.35|122.15|124.5|122.3|124.35|122.15|0
1619585400000|2021-04-28 04:50:00|124.5|122.3|124.65|122.45|124.65|122.45|124.5|122.3|0
1619585700000|2021-04-28 04:55:00|124.8|122.6|124.95|122.75|124.95|122.75|124.8|122.6|0
1619586000000|2021-04-28 05:00:00|124.8|122.6|124.65|122.45|124.8|122.6|124.34|122.14|0
1619586300000|2021-04-28 05:05:00|124.8|122.6|124.49|122.29|124.8|122.6|124.49|122.29|0
1619586600000|2021-04-28 05:10:00|124.34|122.14|124.34|122.14|124.49|122.29|124.34|122.14|0
1619586900000|2021-04-28 05:15:00|124.49|122.29|124.64|122.44|124.64|122.44|124.49|122.29|0
1619587200000|2021-04-28 05:20:00|124.49|122.29|124.33|122.13|124.64|122.44|124.33|122.13|0
1619587500000|2021-04-28 05:25:00|124.41|122.21|124.48|122.28|124.48|122.28|124.33|122.13|0
1619587800000|2021-04-28 05:30:00|124.33|122.13|124.17|121.97|124.48|122.28|124.17|121.97|0
1619588100000|2021-04-28 05:35:00|124.33|122.13|124.63|122.43|124.78|122.58|124.25|122.05|0
1619588400000|2021-04-28 05:40:00|124.48|122.28|125.39|123.19|125.39|123.19|124.48|122.28|0
1619588700000|2021-04-28 05:45:00|125.54|123.34|125.38|123.18|125.69|123.49|125.38|123.18|0
1619589000000|2021-04-28 05:50:00|125.23|123.03|125.23|123.03|125.54|123.34|125.23|123.03|0
1619589300000|2021-04-28 05:55:00|125.38|123.18|125.53|123.33|125.69|123.49|125.23|123.03|0
1619589600000|2021-04-28 06:00:00|125.38|123.18|125.22|123.02|125.53|123.33|124.92|122.72|0
1619589900000|2021-04-28 06:05:00|125.38|123.18|125.53|123.33|125.68|123.48|125.07|122.87|0
1619590200000|2021-04-28 06:10:00|125.68|123.48|125.37|123.17|125.83|123.63|125.37|123.17|0
1619590500000|2021-04-28 06:15:00|125.22|123.02|125.52|123.32|125.52|123.32|125.06|122.86|0
1619590800000|2021-04-28 06:20:00|125.37|123.17|125.52|123.32|125.83|123.63|125.37|123.17|0
1619591100000|2021-04-28 06:25:00|125.36|123.16|125.36|123.16|125.67|123.47|125.21|123.01|0
1619591400000|2021-04-28 06:30:00|125.29|123.09|125.05|122.85|125.29|123.09|124.9|122.7|0
1619591700000|2021-04-28 06:35:00|124.9|122.7|125.05|122.85|125.05|122.85|124.9|122.7|0
1619592000000|2021-04-28 06:40:00|124.9|122.7|124.9|122.7|125.05|122.85|124.74|122.54|0
1619592300000|2021-04-28 06:45:00|124.74|122.54|124.59|122.39|124.74|122.54|124.59|122.39|0
1619592600000|2021-04-28 06:50:00|124.44|122.24|124.43|122.23|124.59|122.39|124.28|122.08|0
1619592900000|2021-04-28 06:55:00|124.28|122.08|124.58|122.38|124.74|122.54|124.28|122.08|0
1619593200000|2021-04-28 07:00:00|124.74|122.54|124.58|122.38|124.74|122.54|123.82|121.62|0
1619593500000|2021-04-28 07:05:00|124.38|122.58|124.68|122.88|125.45|123.65|124.08|122.28|0
1619593800000|2021-04-28 07:10:00|124.53|122.73|125.6|123.8|125.6|123.8|124.53|122.73|0
1619594100000|2021-04-28 07:15:00|125.75|123.95|125.44|123.64|125.75|123.95|125.14|123.34|0
1619594400000|2021-04-28 07:20:00|125.59|123.79|127.59|125.79|128.99|127.19|125.59|123.79|0
1619594700000|2021-04-28 07:25:00|127.9|126.1|128.05|126.25|128.36|126.56|127.59|125.79|0
1619595000000|2021-04-28 07:30:00|128.21|126.41|127.89|126.09|128.51|126.71|127.58|125.78|0
1619595300000|2021-04-28 07:35:00|127.74|125.94|126.81|125.01|127.89|126.09|126.81|125.01|0
1619595600000|2021-04-28 07:40:00|126.66|124.86|127.12|125.32|127.12|125.32|126.65|124.85|0
1619595900000|2021-04-28 07:45:00|126.96|125.16|127.11|125.31|127.58|125.78|126.96|125.16|0
1619596200000|2021-04-28 07:50:00|127.27|125.47|127.42|125.62|127.57|125.77|126.96|125.16|0
1619596500000|2021-04-28 07:55:00|127.5|125.7|127.26|125.46|127.88|126.08|126.95|125.15|0
1619596800000|2021-04-28 08:00:00|127.34|125.54|127.57|125.77|127.88|126.08|126.95|125.15|0
1619597100000|2021-04-28 08:05:00|127.72|125.92|127.56|125.76|128.03|126.23|127.26|125.46|0
1619597400000|2021-04-28 08:10:00|127.49|125.69|128.03|126.23|128.18|126.38|127.49|125.69|0
1619597700000|2021-04-28 08:15:00|128.18|126.38|127.87|126.07|128.18|126.38|127.71|125.91|0
1619598000000|2021-04-28 08:20:00|128.02|126.22|127.87|126.07|128.33|126.53|127.87|126.07|0
1619598300000|2021-04-28 08:25:00|127.86|126.06|127.09|125.29|128.17|126.37|127.09|125.29|0
1619598600000|2021-04-28 08:30:00|126.94|125.14|126.47|124.67|127.09|125.29|126.32|124.52|0
1619598900000|2021-04-28 08:35:00|126.62|124.82|126.16|124.36|126.62|124.82|126.01|124.21|0
1619599200000|2021-04-28 08:40:00|126.01|124.21|126|124.2|126.16|124.36|125.55|123.75|0
1619599500000|2021-04-28 08:45:00|125.93|124.13|126|124.2|126|124.2|125.54|123.74|0
1619599800000|2021-04-28 08:50:00|126.16|124.36|125.47|123.67|126.16|124.36|125.39|123.59|0
1619600100000|2021-04-28 08:55:00|125.39|123.59|125.69|123.89|125.69|123.89|125.39|123.59|0
1619600400000|2021-04-28 09:00:00|126.3|124.5|125.99|124.19|126.46|124.66|125.08|123.28|0
1619600700000|2021-04-28 09:05:00|126.15|124.35|126.76|124.96|126.76|124.96|126.15|124.35|0
1619601000000|2021-04-28 09:10:00|126.61|124.81|125.99|124.19|126.76|124.96|125.84|124.04|0
1619601300000|2021-04-28 09:15:00|126.14|124.34|126.45|124.65|126.45|124.65|125.99|124.19|0
1619601600000|2021-04-28 09:20:00|126.6|124.8|126.75|124.95|127.06|125.26|126.6|124.8|0
1619601900000|2021-04-28 09:25:00|126.6|124.8|126.75|124.95|126.9|125.1|126.13|124.33|0
1619602200000|2021-04-28 09:30:00|126.9|125.1|127.21|125.41|127.21|125.41|126.75|124.95|0
1619602500000|2021-04-28 09:35:00|127.05|125.25|127.05|125.25|127.36|125.56|126.9|125.1|0
1619602800000|2021-04-28 09:40:00|126.9|125.1|126.12|124.32|127.2|125.4|126.12|124.32|0
1619603100000|2021-04-28 09:45:00|125.97|124.17|126.43|124.63|126.58|124.78|125.97|124.17|0
1619603400000|2021-04-28 09:50:00|126.58|124.78|125.66|123.86|126.58|124.78|125.66|123.86|0
1619603700000|2021-04-28 09:55:00|125.51|123.71|125.66|123.86|125.96|124.16|124.89|123.09|0
1619604000000|2021-04-28 10:00:00|125.58|123.78|125.5|123.7|126.11|124.31|125.5|123.7|0
1619604300000|2021-04-28 10:05:00|125.65|123.85|125.8|124|126.11|124.31|125.19|123.39|0
1619604600000|2021-04-28 10:10:00|125.96|124.16|125.95|124.15|125.96|124.16|125.65|123.85|0
1619604900000|2021-04-28 10:15:00|126.11|124.31|125.8|124|126.57|124.77|125.8|124|0
1619605200000|2021-04-28 10:20:00|125.95|124.15|125.49|123.69|126.1|124.3|125.34|123.54|0
1619605500000|2021-04-28 10:25:00|125.42|123.62|125.18|123.38|125.42|123.62|125.18|123.38|0
1619605800000|2021-04-28 10:30:00|125.33|123.53|125.48|123.68|125.49|123.69|125.18|123.38|0
1619606100000|2021-04-28 10:35:00|125.64|123.84|124.87|123.07|125.64|123.84|124.72|122.92|0
1619606400000|2021-04-28 10:40:00|124.72|122.92|125.17|123.37|125.63|123.83|124.41|122.61|0
1619606700000|2021-04-28 10:45:00|125.32|123.52|125.63|123.83|125.63|123.83|125.17|123.37|0
1619607000000|2021-04-28 10:50:00|125.48|123.68|125.47|123.67|125.78|123.98|125.32|123.52|0
1619607300000|2021-04-28 10:55:00|125.32|123.52|124.56|122.76|125.4|123.6|124.41|122.61|0
1619607600000|2021-04-28 11:00:00|124.87|123.07|124.41|122.61|125.02|123.22|123.95|122.15|0
1619607900000|2021-04-28 11:05:00|124.56|122.76|123.95|122.15|124.56|122.76|123.79|121.99|0
1619608200000|2021-04-28 11:10:00|123.79|121.99|124.71|122.91|124.86|123.06|123.79|121.99|0
1619608500000|2021-04-28 11:15:00|124.86|123.06|123.94|122.14|124.86|123.06|123.79|121.99|0
1619608800000|2021-04-28 11:20:00|123.79|121.99|123.63|121.83|123.94|122.14|123.48|121.68|0
1619609100000|2021-04-28 11:25:00|123.79|121.99|124.24|122.44|124.24|122.44|123.63|121.83|0
1619609400000|2021-04-28 11:30:00|124.39|122.59|125.93|124.13|126.08|124.28|124.39|122.59|0
1619609700000|2021-04-28 11:35:00|126.24|124.44|127.01|125.21|127.01|125.21|125.93|124.13|0
1619610000000|2021-04-28 11:40:00|126.85|125.05|128.09|126.29|128.09|126.29|126.39|124.59|0
1619610300000|2021-04-28 11:45:00|128.4|126.6|126.69|124.89|128.87|127.07|126.54|124.74|0
1619610600000|2021-04-28 11:50:00|126.85|125.05|127.77|125.97|127.77|125.97|126.54|124.74|0
1619610900000|2021-04-28 11:55:00|127.62|125.82|127.31|125.51|127.62|125.82|127.15|125.35|0
1619611200000|2021-04-28 12:00:00|127.15|125.35|126.99|125.19|127.62|125.82|126.99|125.19|0
1619611500000|2021-04-28 12:05:00|126.84|125.04|126.53|124.73|126.99|125.19|126.53|124.73|0
1619611800000|2021-04-28 12:10:00|126.68|124.88|126.99|125.19|127.14|125.34|126.52|124.72|0
1619612100000|2021-04-28 12:15:00|126.83|125.03|126.37|124.57|127.14|125.34|126.37|124.57|0
1619612400000|2021-04-28 12:20:00|126.21|124.41|126.36|124.56|126.52|124.72|126.06|124.26|0
1619612700000|2021-04-28 12:25:00|126.21|124.41|126.67|124.87|126.83|125.03|126.21|124.41|0
1619613000000|2021-04-28 12:30:00|126.82|125.02|126.67|124.87|126.82|125.02|126.2|124.4|0
1619613300000|2021-04-28 12:35:00|126.51|124.71|126.82|125.02|127.13|125.33|126.51|124.71|0
1619613600000|2021-04-28 12:40:00|126.97|125.17|126.51|124.71|126.97|125.17|126.35|124.55|0
1619613900000|2021-04-28 12:45:00|126.66|124.86|126.66|124.86|126.97|125.17|126.2|124.4|0
1619614200000|2021-04-28 12:50:00|126.81|125.01|126.19|124.39|126.81|125.01|126.19|124.39|0
1619614500000|2021-04-28 12:55:00|126.04|124.24|125.88|124.08|126.19|124.39|125.88|124.08|0
1619614800000|2021-04-28 13:00:00|125.73|123.93|125.42|123.62|125.73|123.93|125.11|123.31|0
1619615100000|2021-04-28 13:05:00|125.41|123.61|125.72|123.92|125.88|124.08|125.41|123.61|0
1619615400000|2021-04-28 13:10:00|125.57|123.77|125.56|123.76|125.87|124.07|125.41|123.61|0
1619615700000|2021-04-28 13:15:00|125.72|123.92|125.56|123.76|125.72|123.92|125.41|123.61|0
1619616000000|2021-04-28 13:20:00|125.71|123.91|125.56|123.76|125.87|124.07|125.41|123.61|0
1619616300000|2021-04-28 13:25:00|125.71|123.91|124.94|123.14|126.17|124.37|124.94|123.14|0
1619616600000|2021-04-28 13:30:00|124.79|122.99|126.94|125.14|127.87|126.07|124.02|122.22|0
1619616900000|2021-04-28 13:35:00|127.25|125.45|126.32|124.52|128.03|126.23|126.17|124.37|0
1619617200000|2021-04-28 13:40:00|126.48|124.68|125.39|123.59|127.25|125.45|125.09|123.29|0
1619617500000|2021-04-28 13:45:00|125.24|123.44|123.25|121.45|125.24|123.44|123.1|121.3|0
1619617800000|2021-04-28 13:50:00|123.1|121.3|123.4|121.6|123.86|122.06|123.1|121.3|0
1619618100000|2021-04-28 13:55:00|123.55|121.75|121.72|119.92|123.55|121.75|121.57|119.77|0
1619618400000|2021-04-28 14:00:00|121.27|119.47|122.48|120.68|123.24|121.44|121.27|119.47|0
1619618700000|2021-04-28 14:05:00|122.63|120.83|122.02|120.22|122.63|120.83|121.57|119.77|0
1619619000000|2021-04-28 14:10:00|122.17|120.37|122.17|120.37|122.78|120.98|122.02|120.22|0
1619619300000|2021-04-28 14:15:00|122.32|120.52|122.17|120.37|122.47|120.67|121.87|120.07|0
1619619600000|2021-04-28 14:20:00|122.02|120.22|123.08|121.28|123.08|121.28|121.71|119.91|0
1619619900000|2021-04-28 14:25:00|122.92|121.12|123.07|121.27|123.53|121.73|122.77|120.97|0
1619620200000|2021-04-28 14:30:00|122.92|121.12|124.14|122.34|124.14|122.34|122.62|120.82|0
1619620500000|2021-04-28 14:35:00|124.29|122.49|124.44|122.64|125.37|123.57|123.98|122.18|0
1619620800000|2021-04-28 14:40:00|124.75|122.95|123.83|122.03|124.75|122.95|123.52|121.72|0
1619621100000|2021-04-28 14:45:00|123.67|121.87|123.98|122.18|124.59|122.79|123.37|121.57|0
1619621400000|2021-04-28 14:50:00|123.82|122.02|124.13|122.33|124.28|122.48|123.21|121.41|0
1619621700000|2021-04-28 14:55:00|123.97|122.17|123.67|121.87|124.43|122.63|123.06|121.26|0
1619622000000|2021-04-28 15:00:00|123.82|122.02|124.12|122.32|124.12|122.32|123.36|121.56|0
1619622300000|2021-04-28 15:05:00|124.27|122.47|124.12|122.32|125.04|123.24|123.66|121.86|0
1619622600000|2021-04-28 15:10:00|123.97|122.17|124.12|122.32|124.12|122.32|123.51|121.71|0
1619622900000|2021-04-28 15:15:00|124.27|122.47|124.27|122.47|125.65|123.85|124.27|122.47|0
1619623200000|2021-04-28 15:20:00|124.11|122.31|124.57|122.77|124.72|122.92|123.96|122.16|0
1619623500000|2021-04-28 15:25:00|124.26|122.46|124.41|122.61|125.34|123.54|124.26|122.46|0
1619623800000|2021-04-28 15:30:00|124.57|122.77|125.33|123.53|125.8|124|124.41|122.61|0
1619624100000|2021-04-28 15:35:00|125.18|123.38|124.71|122.91|125.18|123.38|124.56|122.76|0
1619624400000|2021-04-28 15:40:00|124.87|123.07|126.56|124.76|126.56|124.76|124.71|122.91|0
1619624700000|2021-04-28 15:45:00|126.72|124.92|127.49|125.69|127.49|125.69|125.79|123.99|0
1619625000000|2021-04-28 15:50:00|127.33|125.53|128.58|126.78|128.58|126.78|127.18|125.38|0
1619625300000|2021-04-28 15:55:00|128.42|126.62|128.69|126.89|128.82|127.02|127.04|125.24|0
1619625600000|2021-04-28 16:00:00|129|127.2|128.06|126.26|129.62|127.82|127.75|125.95|0
1619625900000|2021-04-28 16:05:00|127.91|126.11|126.51|124.71|128.06|126.26|126.51|124.71|0
1619626200000|2021-04-28 16:10:00|126.36|124.56|127.28|125.48|127.28|125.48|126.36|124.56|0
1619626500000|2021-04-28 16:15:00|126.97|125.17|126.35|124.55|127.28|125.48|126.35|124.55|0
1619626800000|2021-04-28 16:20:00|126.51|124.71|126.81|125.01|126.97|125.17|126.35|124.55|0
1619627100000|2021-04-28 16:25:00|126.66|124.86|126.66|124.86|126.81|125.01|126.35|124.55|0
1619627400000|2021-04-28 16:30:00|126.5|124.7|126.81|125.01|126.96|125.16|126.35|124.55|0
1619627700000|2021-04-28 16:35:00|126.96|125.16|126.03|124.23|127.27|125.47|125.88|124.08|0
1619628000000|2021-04-28 16:40:00|125.88|124.08|126.18|124.38|126.18|124.38|125.72|123.92|0
1619628300000|2021-04-28 16:45:00|126.34|124.54|125.41|123.61|126.34|124.54|125.41|123.61|0
1619628600000|2021-04-28 16:50:00|125.26|123.46|125.72|123.92|126.03|124.23|125.11|123.31|0
1619628900000|2021-04-28 16:55:00|125.56|123.76|125.56|123.76|126.02|124.22|125.41|123.61|0
1619629200000|2021-04-28 17:00:00|125.41|123.61|125.56|123.76|125.87|124.07|125.4|123.6|0
1619629500000|2021-04-28 17:05:00|125.71|123.91|125.86|124.06|126.33|124.53|125.56|123.76|0
1619629800000|2021-04-28 17:10:00|125.71|123.91|126.17|124.37|126.17|124.37|125.4|123.6|0
1619630100000|2021-04-28 17:15:00|126.01|124.21|125.7|123.9|126.01|124.21|125.55|123.75|0
1619630400000|2021-04-28 17:20:00|125.86|124.06|126.16|124.36|126.32|124.52|125.7|123.9|0
1619630700000|2021-04-28 17:25:00|126.01|124.21|125.54|123.74|126.01|124.21|125.39|123.59|0
1619631000000|2021-04-28 17:30:00|125.7|123.9|125.69|123.89|126|124.2|125.39|123.59|0
1619631300000|2021-04-28 17:35:00|125.85|124.05|126.77|124.97|127.08|125.28|125.69|123.89|0
1619631600000|2021-04-28 17:40:00|126.62|124.82|126.92|125.12|126.92|125.12|126.46|124.66|0
1619631900000|2021-04-28 17:45:00|127.08|125.28|127.23|125.43|127.85|126.05|126.92|125.12|0
1619632200000|2021-04-28 17:50:00|127.38|125.58|128|126.2|128.47|126.67|127.38|125.58|0
1619632500000|2021-04-28 17:55:00|128.16|126.36|128.47|126.67|128.93|127.13|127.77|125.97|0
1619632800000|2021-04-28 18:00:00|128.55|126.75|125.14|123.34|130.34|128.54|121.76|119.96|0
1619633100000|2021-04-28 18:05:00|124.83|123.03|126.64|124.84|126.79|124.99|124.52|122.72|0
1619633400000|2021-04-28 18:10:00|127.1|125.3|126.17|124.37|128.03|126.23|126.01|124.21|0
1619633700000|2021-04-28 18:15:00|126.32|124.52|125.55|123.75|126.79|124.99|125.24|123.44|0
1619634000000|2021-04-28 18:20:00|125.86|124.06|125.24|123.44|125.86|124.06|124.32|122.52|0
1619634300000|2021-04-28 18:25:00|125.08|123.28|126.01|124.21|126.62|124.82|125.08|123.28|0
1619634600000|2021-04-28 18:30:00|125.85|124.05|126.47|124.67|128.65|126.85|125.85|124.05|0
1619634900000|2021-04-28 18:35:00|126.31|124.51|120.06|118.26|126.47|124.67|119.61|117.81|0
1619635200000|2021-04-28 18:40:00|119.91|118.11|119.01|117.21|120.21|118.41|118.86|117.06|0
1619635500000|2021-04-28 18:45:00|119.16|117.36|121.26|119.46|121.56|119.76|117.82|116.02|0
1619635800000|2021-04-28 18:50:00|121.41|119.61|120.8|119|121.41|119.61|120.2|118.4|0
1619636100000|2021-04-28 18:55:00|120.65|118.85|121.71|119.91|122.31|120.51|120.65|118.85|0
1619636400000|2021-04-28 19:00:00|121.56|119.76|121.86|120.06|122.17|120.37|120.05|118.25|0
1619636700000|2021-04-28 19:05:00|121.56|119.76|120.8|119|122.62|120.82|120.5|118.7|0
1619637000000|2021-04-28 19:10:00|121.1|119.3|124.61|122.81|128.19|126.39|120.65|118.85|0
1619637300000|2021-04-28 19:15:00|124.77|122.97|124.92|123.12|125.85|124.05|123.38|121.58|0
1619637600000|2021-04-28 19:20:00|125.07|123.27|124.61|122.81|125.23|123.43|123.99|122.19|0
1619637900000|2021-04-28 19:25:00|124.45|122.65|123.38|121.58|124.92|123.12|122.92|121.12|0
1619638200000|2021-04-28 19:30:00|123.53|121.73|125.07|123.27|125.53|123.73|123.53|121.73|0
1619638500000|2021-04-28 19:35:00|124.76|122.96|123.22|121.42|125.07|123.27|122|120.2|0
1619638800000|2021-04-28 19:40:00|123.06|121.26|123.83|122.03|124.14|122.34|122.45|120.65|0
1619639100000|2021-04-28 19:45:00|123.98|122.18|125.06|123.26|125.06|123.26|123.37|121.57|0
1619639400000|2021-04-28 19:50:00|124.9|123.1|127.26|125.46|127.73|125.93|124.9|123.1|0
1619639700000|2021-04-28 19:55:00|127.73|125.93|126.78|124.98|128.04|126.24|125.85|124.05|0
1619640000000|2021-04-28 20:00:00|124.91|123.11|125.06|123.26|126.31|124.51|124.76|122.96|0
1619640300000|2021-04-28 20:05:00|124.91|123.11|124.29|122.49|124.91|123.11|122.9|121.1|0
1619640600000|2021-04-28 20:10:00|124.13|122.33|125.14|123.34|125.22|123.42|123.82|122.02|0
1619640900000|2021-04-28 20:15:00|125.12|122.92|125.91|123.71|126.16|123.96|125.05|122.85|0
1619641200000|2021-04-28 20:20:00|125.87|123.67|125.77|123.57|126.02|123.82|125.55|123.35|0
1619641500000|2021-04-28 20:25:00|125.68|123.48|125.7|123.5|125.95|123.75|125.52|123.32|0
1619641800000|2021-04-28 20:30:00|124.71|122.51|121.94|119.74|124.71|122.51|120.57|118.37|0
1619642100000|2021-04-28 20:35:00|122.24|120.04|121.48|119.28|122.24|120.04|120.26|118.06|0
1619642400000|2021-04-28 20:40:00|121.32|119.12|122.08|119.88|122.09|119.89|121.32|119.12|0
1619642700000|2021-04-28 20:45:00|122.54|120.34|121.62|119.42|122.54|120.34|121.47|119.27|0
1619643000000|2021-04-28 20:50:00|121.78|119.58|121.77|119.57|122.08|119.88|121.62|119.42|0
1619643300000|2021-04-28 20:55:00|122.08|119.88|121.77|119.57|122.84|120.64|121.77|119.57|0
1619643600000|2021-04-28 21:00:00|121.94|119.74|122.24|120.04|122.31|120.11|121.94|119.74|0
1619643900000|2021-04-28 21:05:00|122.23|120.03|122.27|120.07|122.45|120.25|122.23|120.03|0
1619644200000|2021-04-28 21:10:00|122.24|120.04|122.4|120.2|122.47|120.27|122.2|120|0
1619644500000|2021-04-28 21:15:00|122.37|120.17|122.95|120.75|123.2|121|122.37|120.17|0
1619644800000|2021-04-28 21:20:00|123|120.8|122.48|120.28|123.07|120.87|122.34|120.14|0
1619645100000|2021-04-28 21:25:00|122.46|120.26|122.84|120.64|122.99|120.79|122.28|120.08|0
1619645400000|2021-04-28 21:30:00|122.79|120.59|122.85|120.65|122.92|120.72|122.68|120.48|0
1619645700000|2021-04-28 21:35:00|122.92|120.72|122.92|120.72|122.95|120.75|122.61|120.41|0
1619646000000|2021-04-28 21:40:00|122.85|120.65|122.78|120.58|122.87|120.67|122.6|120.4|0
1619646300000|2021-04-28 21:45:00|122.83|120.63|122.53|120.33|122.83|120.63|122.53|120.33|0
1619646600000|2021-04-28 21:50:00|122.58|120.38|122.55|120.35|122.58|120.38|122.22|120.02|0
1619646900000|2021-04-28 21:55:00|122.49|120.29|122.17|119.97|122.49|120.29|122.17|119.97|0
1619647200000|2021-04-28 22:00:00|121.74|119.54|121.96|119.76|122.57|120.37|121.74|119.54|0
1619647500000|2021-04-28 22:05:00|121.81|119.61|122.11|119.91|122.27|120.07|121.81|119.61|0
1619647800000|2021-04-28 22:10:00|121.8|119.6|121.19|118.99|121.8|119.6|121.04|118.84|0
1619648100000|2021-04-28 22:15:00|121.04|118.84|120.73|118.53|121.04|118.84|120.58|118.38|0
1619648400000|2021-04-28 22:20:00|120.58|118.38|121.03|118.83|121.03|118.83|120.58|118.38|0
1619648700000|2021-04-28 22:25:00|120.88|118.68|120.88|118.68|121.03|118.83|120.88|118.68|0
1619649000000|2021-04-28 22:30:00|120.73|118.53|121.03|118.83|121.03|118.83|120.72|118.52|0
1619649300000|2021-04-28 22:35:00|121.18|118.98|121.18|118.98|121.18|118.98|121.03|118.83|0
1619649600000|2021-04-28 22:40:00|121.33|119.13|121.33|119.13|121.79|119.59|121.18|118.98|0
1619649900000|2021-04-28 22:45:00|121.48|119.28|121.48|119.28|121.48|119.28|121.17|118.97|0
1619650200000|2021-04-28 22:50:00|121.32|119.12|121.17|118.97|121.32|119.12|121.17|118.97|0
1619650500000|2021-04-28 22:55:00|121.02|118.82|120.71|118.51|121.02|118.82|120.71|118.51|0
1619650800000|2021-04-28 23:00:00|120.41|118.21|120.71|118.51|120.71|118.51|120.25|118.05|0
1619651100000|2021-04-28 23:05:00|120.86|118.66|121.01|118.81|121.01|118.81|120.86|118.66|0
1619651400000|2021-04-28 23:10:00|121.16|118.96|121.16|118.96|121.31|119.11|121.01|118.81|0
1619651700000|2021-04-28 23:15:00|121|118.8|121.16|118.96|121.16|118.96|121|118.8|0
1619652000000|2021-04-28 23:20:00|121.15|118.95|121.15|118.95|121.15|118.95|121.15|118.95|0
1619652300000|2021-04-28 23:25:00|121|118.8|121|118.8|121.15|118.95|121|118.8|0
1619652600000|2021-04-28 23:30:00|120.85|118.65|120.84|118.64|121|118.8|120.84|118.64|0
1619652900000|2021-04-28 23:35:00|120.69|118.49|120.54|118.34|120.69|118.49|120.54|118.34|0
1619653200000|2021-04-28 23:40:00|120.69|118.49|120.38|118.18|120.69|118.49|120.38|118.18|0
1619653500000|2021-04-28 23:45:00|120.53|118.33|120.53|118.33|120.53|118.33|120.23|118.03|0
1619653800000|2021-04-28 23:50:00|120.46|118.26|119.92|117.72|120.46|118.26|119.92|117.72|0
1619654100000|2021-04-28 23:55:00|119.77|117.57|119.46|117.26|119.77|117.57|119.16|116.96|0
1619654400000|2021-04-29 00:00:00|119.61|117.41|119.31|117.11|119.92|117.72|119.31|117.11|0
1619654700000|2021-04-29 00:05:00|119.16|116.96|118.55|116.35|119.31|117.11|118.4|116.2|0
1619655000000|2021-04-29 00:10:00|118.25|116.05|118.4|116.2|118.55|116.35|117.5|115.3|0
1619655300000|2021-04-29 00:15:00|118.25|116.05|118.7|116.5|118.7|116.5|118.25|116.05|0
1619655600000|2021-04-29 00:20:00|118.55|116.35|117.94|115.74|118.7|116.5|117.94|115.74|0
1619655900000|2021-04-29 00:25:00|118.09|115.89|118.39|116.19|118.54|116.34|118.09|115.89|0
1619656200000|2021-04-29 00:30:00|118.24|116.04|118.24|116.04|118.24|116.04|117.64|115.44|0
1619656500000|2021-04-29 00:35:00|118.09|115.89|117.93|115.73|118.24|116.04|117.93|115.73|0
1619656800000|2021-04-29 00:40:00|118.08|115.88|118.38|116.18|118.53|116.33|118.08|115.88|0
1619657100000|2021-04-29 00:45:00|118.23|116.03|118.08|115.88|118.38|116.18|118.08|115.88|0
1619657400000|2021-04-29 00:50:00|117.93|115.73|116.73|114.53|117.93|115.73|116.73|114.53|0
1619657700000|2021-04-29 00:55:00|116.58|114.38|116.73|114.53|117.03|114.83|116.13|113.93|0
1619658000000|2021-04-29 01:00:00|116.43|114.23|116.87|114.67|117.17|114.97|116.13|113.93|0
1619658300000|2021-04-29 01:05:00|117.02|114.82|116.57|114.37|117.17|114.97|116.57|114.37|0
1619658600000|2021-04-29 01:10:00|116.42|114.22|116.12|113.92|116.57|114.37|116.12|113.92|0
1619658900000|2021-04-29 01:15:00|115.83|113.63|114.64|112.44|115.83|113.63|114.2|112|0
1619659200000|2021-04-29 01:20:00|114.49|112.29|115.23|113.03|115.38|113.18|114.34|112.14|0
1619659500000|2021-04-29 01:25:00|115.3|113.1|115.08|112.88|115.37|113.17|115.08|112.88|0
1619659800000|2021-04-29 01:30:00|115.22|113.02|114.71|112.51|115.22|113.02|114.34|112.14|0
1619660100000|2021-04-29 01:35:00|114.48|112.28|114.04|111.84|114.92|112.72|114.04|111.84|0
1619660400000|2021-04-29 01:40:00|113.89|111.69|113.89|111.69|114.04|111.84|113.45|111.25|0
1619660700000|2021-04-29 01:45:00|113.74|111.54|113.3|111.1|114.03|111.83|113.15|110.95|0
1619661000000|2021-04-29 01:50:00|113.15|110.95|113.15|110.95|113.3|111.1|113|110.8|0
1619661300000|2021-04-29 01:55:00|113|110.8|111.83|109.63|113.15|110.95|110.97|108.77|0
1619661600000|2021-04-29 02:00:00|111.91|109.71|112.41|110.21|112.41|110.21|111.91|109.71|0
1619661900000|2021-04-29 02:05:00|112.27|110.07|112.12|109.92|112.27|110.07|111.83|109.63|0
1619662200000|2021-04-29 02:10:00|111.97|109.77|111.97|109.77|111.97|109.77|111.68|109.48|0
1619662500000|2021-04-29 02:15:00|111.83|109.63|112.11|109.91|112.26|110.06|111.82|109.62|0
1619662800000|2021-04-29 02:20:00|111.97|109.77|111.96|109.76|112.26|110.06|111.82|109.62|0
1619663100000|2021-04-29 02:25:00|112.11|109.91|112.25|110.05|112.4|110.2|112.11|109.91|0
1619663400000|2021-04-29 02:30:00|112.11|109.91|112.25|110.05|112.25|110.05|111.96|109.76|0
1619663700000|2021-04-29 02:35:00|112.1|109.9|111.96|109.76|112.25|110.05|111.81|109.61|0
1619664000000|2021-04-29 02:40:00|112.1|109.9|112.1|109.9|112.1|109.9|111.95|109.75|0
1619664300000|2021-04-29 02:45:00|111.95|109.75|112.53|110.33|112.83|110.63|111.95|109.75|0
1619664600000|2021-04-29 02:50:00|112.68|110.48|112.82|110.62|112.97|110.77|112.53|110.33|0
1619664900000|2021-04-29 02:55:00|112.97|110.77|112.67|110.47|112.97|110.77|112.53|110.33|0
1619665200000|2021-04-29 03:00:00|112.82|110.62|112.82|110.62|113.4|111.2|112.82|110.62|0
1619665500000|2021-04-29 03:05:00|112.96|110.76|113.11|110.91|113.25|111.05|112.96|110.76|0
1619665800000|2021-04-29 03:10:00|113.18|110.98|113.1|110.9|113.4|111.2|113.1|110.9|0
1619666100000|2021-04-29 03:15:00|113.18|110.98|113.1|110.9|113.25|111.05|112.96|110.76|0
1619666400000|2021-04-29 03:20:00|112.95|110.75|112.81|110.61|113.1|110.9|112.81|110.61|0
1619666700000|2021-04-29 03:25:00|112.95|110.75|112.8|110.6|112.95|110.75|112.8|110.6|0
1619667000000|2021-04-29 03:30:00|112.66|110.46|112.65|110.45|112.66|110.46|112.51|110.31|0
1619667300000|2021-04-29 03:35:00|112.51|110.31|112.65|110.45|112.65|110.45|112.51|110.31|0
1619667600000|2021-04-29 03:40:00|112.8|110.6|112.79|110.59|112.8|110.6|112.65|110.45|0
1619667900000|2021-04-29 03:45:00|112.94|110.74|112.94|110.74|113.09|110.89|112.79|110.59|0
1619668200000|2021-04-29 03:50:00|113.08|110.88|113.37|111.17|113.67|111.47|113.08|110.88|0
1619668500000|2021-04-29 03:55:00|113.52|111.32|113.37|111.17|113.52|111.32|113.37|111.17|0
1619668800000|2021-04-29 04:00:00|113.22|111.02|113.08|110.88|113.3|111.1|112.93|110.73|0
1619669100000|2021-04-29 04:05:00|113.22|111.02|112.63|110.43|113.22|111.02|112.63|110.43|0
1619669400000|2021-04-29 04:10:00|112.49|110.29|112.05|109.85|112.49|110.29|112.05|109.85|0
1619669700000|2021-04-29 04:15:00|111.9|109.7|111.75|109.55|112.05|109.85|111.61|109.41|0
1619670000000|2021-04-29 04:20:00|111.9|109.7|112.33|110.13|112.48|110.28|111.9|109.7|0
1619670300000|2021-04-29 04:25:00|112.19|109.99|112.12|109.92|112.33|110.13|112.12|109.92|0
1619670600000|2021-04-29 04:30:00|112.04|109.84|112.91|110.71|112.91|110.71|112.04|109.84|0
1619670900000|2021-04-29 04:35:00|113.35|111.15|113.2|111|113.35|111.15|112.91|110.71|0
1619671200000|2021-04-29 04:40:00|113.13|110.93|113.05|110.85|113.35|111.15|113.05|110.85|0
1619671500000|2021-04-29 04:45:00|113.2|111|113.05|110.85|113.2|111|112.9|110.7|0
1619671800000|2021-04-29 04:50:00|113.2|111|112.76|110.56|113.2|111|112.76|110.56|0
1619672100000|2021-04-29 04:55:00|112.9|110.7|113.34|111.14|113.49|111.29|112.9|110.7|0
1619672400000|2021-04-29 05:00:00|113.48|111.28|113.19|110.99|113.48|111.28|113.19|110.99|0
1619672700000|2021-04-29 05:05:00|113.34|111.14|113.04|110.84|113.48|111.28|112.89|110.69|0
1619673000000|2021-04-29 05:10:00|112.89|110.69|113.33|111.13|113.48|111.28|112.89|110.69|0
1619673300000|2021-04-29 05:15:00|113.48|111.28|113.47|111.27|113.62|111.42|113.18|110.98|0
1619673600000|2021-04-29 05:20:00|113.62|111.42|113.47|111.27|113.62|111.42|113.47|111.27|0
1619673900000|2021-04-29 05:25:00|113.32|111.12|113.47|111.27|113.62|111.42|113.18|110.98|0
1619674200000|2021-04-29 05:30:00|113.32|111.12|113.32|111.12|113.47|111.27|113.17|110.97|0
1619674500000|2021-04-29 05:35:00|113.17|110.97|113.61|111.41|113.61|111.41|113.17|110.97|0
1619674800000|2021-04-29 05:40:00|113.46|111.26|113.61|111.41|113.61|111.41|113.31|111.11|0
1619675100000|2021-04-29 05:45:00|113.46|111.26|112.58|110.38|113.46|111.26|112.58|110.38|0
1619675400000|2021-04-29 05:50:00|112.72|110.52|112.14|109.94|112.87|110.67|112.14|109.94|0
1619675700000|2021-04-29 05:55:00|112.28|110.08|112.72|110.52|112.87|110.67|112.28|110.08|0
1619676000000|2021-04-29 06:00:00|112.57|110.37|112.72|110.52|113.01|110.81|112.28|110.08|0
1619676300000|2021-04-29 06:05:00|112.86|110.66|113.45|111.25|113.45|111.25|112.72|110.52|0
1619676600000|2021-04-29 06:10:00|113.37|111.17|112.86|110.66|113.59|111.39|112.71|110.51|0
1619676900000|2021-04-29 06:15:00|112.71|110.51|112.56|110.36|113.29|111.09|112.56|110.36|0
1619677200000|2021-04-29 06:20:00|112.71|110.51|113.14|110.94|113.14|110.94|112.71|110.51|0
1619677500000|2021-04-29 06:25:00|113.29|111.09|113.29|111.09|113.44|111.24|113|110.8|0
1619677800000|2021-04-29 06:30:00|113.14|110.94|112.85|110.65|113.29|111.09|112.85|110.65|0
1619678100000|2021-04-29 06:35:00|112.84|110.64|112.84|110.64|113.14|110.94|112.7|110.5|0
1619678400000|2021-04-29 06:40:00|112.99|110.79|112.99|110.79|113.57|111.37|112.99|110.79|0
1619678700000|2021-04-29 06:45:00|113.13|110.93|112.69|110.49|113.13|110.93|112.69|110.49|0
1619679000000|2021-04-29 06:50:00|112.54|110.34|112.54|110.34|112.54|110.34|112.25|110.05|0
1619679300000|2021-04-29 06:55:00|112.4|110.2|112.1|109.9|112.54|110.34|112.1|109.9|0
1619679600000|2021-04-29 07:00:00|111.81|109.61|111.32|109.12|114.05|111.85|110.94|108.74|0
1619679900000|2021-04-29 07:05:00|111.12|109.32|111.55|109.75|111.56|109.76|110.54|108.74|0
1619680200000|2021-04-29 07:10:00|111.7|109.9|112.43|110.63|112.43|110.63|111.26|109.46|0
1619680500000|2021-04-29 07:15:00|112.57|110.77|112.43|110.63|112.72|110.92|111.99|110.19|0
1619680800000|2021-04-29 07:20:00|112.57|110.77|111.69|109.89|112.57|110.77|111.69|109.89|0
1619681100000|2021-04-29 07:25:00|111.84|110.04|112.27|110.47|112.27|110.47|111.84|110.04|0
1619681400000|2021-04-29 07:30:00|112.42|110.62|111.98|110.18|112.71|110.91|111.83|110.03|0
1619681700000|2021-04-29 07:35:00|111.69|109.89|111.68|109.88|111.83|110.03|110.96|109.16|0
1619682000000|2021-04-29 07:40:00|111.83|110.03|111.97|110.17|112.56|110.76|111.83|110.03|0
1619682300000|2021-04-29 07:45:00|112.12|110.32|111.53|109.73|112.12|110.32|111.39|109.59|0
1619682600000|2021-04-29 07:50:00|111.39|109.59|110.95|109.15|111.53|109.73|110.8|109|0
1619682900000|2021-04-29 07:55:00|110.8|109|110.8|109|110.95|109.15|110.51|108.71|0
1619683200000|2021-04-29 08:00:00|110.65|108.85|109.06|107.26|110.65|108.85|108.2|106.4|0
1619683500000|2021-04-29 08:05:00|108.92|107.12|109.49|107.69|109.64|107.84|108.49|106.69|0
1619683800000|2021-04-29 08:10:00|109.64|107.84|109.63|107.83|109.64|107.84|109.06|107.26|0
1619684100000|2021-04-29 08:15:00|109.49|107.69|109.92|108.12|110.07|108.27|109.49|107.69|0
1619684400000|2021-04-29 08:20:00|109.78|107.98|109.92|108.12|110.21|108.41|109.77|107.97|0
1619684700000|2021-04-29 08:25:00|110.06|108.26|110.64|108.84|110.78|108.98|109.92|108.12|0
1619685000000|2021-04-29 08:30:00|110.78|108.98|110.63|108.83|110.78|108.98|110.49|108.69|0
1619685300000|2021-04-29 08:35:00|110.78|108.98|110.34|108.54|110.78|108.98|110.2|108.4|0
1619685600000|2021-04-29 08:40:00|110.49|108.69|110.34|108.54|110.49|108.69|109.91|108.11|0
1619685900000|2021-04-29 08:45:00|110.19|108.39|110.19|108.39|110.34|108.54|109.76|107.96|0
1619686200000|2021-04-29 08:50:00|110.34|108.54|109.98|108.18|110.34|108.54|109.9|108.1|0
1619686500000|2021-04-29 08:55:00|109.9|108.1|110.04|108.24|110.04|108.24|109.75|107.95|0
1619686800000|2021-04-29 09:00:00|109.9|108.1|110.18|108.38|110.18|108.38|109.9|108.1|0
1619687100000|2021-04-29 09:05:00|110.33|108.53|110.47|108.67|110.62|108.82|110.04|108.24|0
1619687400000|2021-04-29 09:10:00|110.61|108.81|110.76|108.96|110.9|109.1|110.18|108.38|0
1619687700000|2021-04-29 09:15:00|110.9|109.1|110.17|108.37|110.9|109.1|110.03|108.23|0
1619688000000|2021-04-29 09:20:00|110.32|108.52|110.32|108.52|110.32|108.52|110.03|108.23|0
1619688300000|2021-04-29 09:25:00|110.46|108.66|110.02|108.22|110.75|108.95|110.02|108.22|0
1619688600000|2021-04-29 09:30:00|110.17|108.37|110.02|108.22|110.31|108.51|110.02|108.22|0
1619688900000|2021-04-29 09:35:00|110.17|108.37|110.02|108.22|110.31|108.51|110.02|108.22|0
1619689200000|2021-04-29 09:40:00|110.16|108.36|110.16|108.36|110.31|108.51|110.02|108.22|0
1619689500000|2021-04-29 09:45:00|110.24|108.44|109.72|107.92|110.45|108.65|109.72|107.92|0
1619689800000|2021-04-29 09:50:00|109.58|107.78|109.58|107.78|109.72|107.92|109.43|107.63|0
1619690100000|2021-04-29 09:55:00|109.72|107.92|109.86|108.06|110.01|108.21|109.58|107.78|0
1619690400000|2021-04-29 10:00:00|110.01|108.21|109.57|107.77|110.15|108.35|109.43|107.63|0
1619690700000|2021-04-29 10:05:00|109.72|107.92|109.42|107.62|109.86|108.06|109.28|107.48|0
1619691000000|2021-04-29 10:10:00|109.28|107.48|109.13|107.33|109.28|107.48|109.13|107.33|0
1619691300000|2021-04-29 10:15:00|109.28|107.48|108.13|106.33|109.28|107.48|108.13|106.33|0
1619691600000|2021-04-29 10:20:00|108.27|106.47|108.55|106.75|108.99|107.19|108.27|106.47|0
1619691900000|2021-04-29 10:25:00|108.63|106.83|108.73|106.93|109.16|107.36|108.41|106.61|0
1619692200000|2021-04-29 10:30:00|108.88|107.08|108.87|107.07|109.02|107.22|108.59|106.79|0
1619692500000|2021-04-29 10:35:00|109.02|107.22|108.58|106.78|109.16|107.36|108.16|106.36|0
1619692800000|2021-04-29 10:40:00|108.73|106.93|108.72|106.92|109.01|107.21|108.58|106.78|0
1619693100000|2021-04-29 10:45:00|108.87|107.07|108.72|106.92|109.01|107.21|108.72|106.92|0
1619693400000|2021-04-29 10:50:00|108.86|107.06|109.43|107.63|109.58|107.78|108.72|106.92|0
1619693700000|2021-04-29 10:55:00|109.29|107.49|109.86|108.06|110.01|108.21|109.29|107.49|0
1619694000000|2021-04-29 11:00:00|109.58|107.78|109.14|107.34|109.86|108.06|109.14|107.34|0
1619694300000|2021-04-29 11:05:00|109|107.2|108.85|107.05|109.14|107.34|108.57|106.77|0
1619694600000|2021-04-29 11:10:00|108.71|106.91|109.28|107.48|109.28|107.48|108.71|106.91|0
1619694900000|2021-04-29 11:15:00|109.14|107.34|109.85|108.05|109.85|108.05|109.14|107.34|0
1619695200000|2021-04-29 11:20:00|109.99|108.19|109.99|108.19|110.14|108.34|109.85|108.05|0
1619695500000|2021-04-29 11:25:00|109.85|108.05|109.99|108.19|110.13|108.33|109.85|108.05|0
1619695800000|2021-04-29 11:30:00|109.85|108.05|109.99|108.19|110.13|108.33|109.41|107.61|0
1619696100000|2021-04-29 11:35:00|110.13|108.33|109.98|108.18|110.13|108.33|109.55|107.75|0
1619696400000|2021-04-29 11:40:00|109.84|108.04|110.12|108.32|110.13|108.33|109.7|107.9|0
1619696700000|2021-04-29 11:45:00|109.98|108.18|109.4|107.6|109.98|108.18|109.4|107.6|0
1619697000000|2021-04-29 11:50:00|109.26|107.46|110.12|108.32|110.12|108.32|109.26|107.46|0
1619697300000|2021-04-29 11:55:00|109.98|108.18|110.26|108.46|110.55|108.75|109.97|108.17|0
1619697600000|2021-04-29 12:00:00|110.4|108.6|109.83|108.03|110.55|108.75|109.68|107.88|0
1619697900000|2021-04-29 12:05:00|109.68|107.88|109.39|107.59|109.97|108.17|109.39|107.59|0
1619698200000|2021-04-29 12:10:00|109.25|107.45|109.39|107.59|109.39|107.59|108.67|106.87|0
1619698500000|2021-04-29 12:15:00|109.25|107.45|109.39|107.59|109.53|107.73|109.1|107.3|0
1619698800000|2021-04-29 12:20:00|109.24|107.44|109.38|107.58|109.67|107.87|108.95|107.15|0
1619699100000|2021-04-29 12:25:00|109.24|107.44|109.09|107.29|109.24|107.44|108.81|107.01|0
1619699400000|2021-04-29 12:30:00|109.03|107.23|109.23|107.43|109.38|107.58|108.38|106.58|0
1619699700000|2021-04-29 12:35:00|109.09|107.29|108.8|107|109.52|107.72|108.8|107|0
1619700000000|2021-04-29 12:40:00|108.66|106.86|107.94|106.14|109.09|107.29|107.8|106|0
1619700300000|2021-04-29 12:45:00|108.09|106.29|108.23|106.43|108.51|106.71|108.09|106.29|0
1619700600000|2021-04-29 12:50:00|108.22|106.42|107.94|106.14|108.51|106.71|107.94|106.14|0
1619700900000|2021-04-29 12:55:00|108.08|106.28|107.79|105.99|108.22|106.42|107.79|105.99|0
1619701200000|2021-04-29 13:00:00|107.93|106.13|109.22|107.42|109.65|107.85|107.65|105.85|0
1619701500000|2021-04-29 13:05:00|109.07|107.27|109.79|107.99|110.51|108.71|109.07|107.27|0
1619701800000|2021-04-29 13:10:00|109.64|107.84|109.5|107.7|110.22|108.42|109.35|107.55|0
1619702100000|2021-04-29 13:15:00|109.64|107.84|109.21|107.41|109.64|107.84|109.21|107.41|0
1619702400000|2021-04-29 13:20:00|109.35|107.55|108.78|106.98|109.5|107.7|108.35|106.55|0
1619702700000|2021-04-29 13:25:00|108.63|106.83|108.49|106.69|109.2|107.4|108.06|106.26|0
1619703000000|2021-04-29 13:30:00|107.78|105.98|111.28|109.48|111.71|109.91|106.36|104.56|0
1619703300000|2021-04-29 13:35:00|111.14|109.34|111.28|109.48|112.14|110.34|110.56|108.76|0
1619703600000|2021-04-29 13:40:00|111.13|109.33|110.84|109.04|112|110.2|110.56|108.76|0
1619703900000|2021-04-29 13:45:00|110.7|108.9|111.13|109.33|112.14|110.34|109.84|108.04|0
1619704200000|2021-04-29 13:50:00|111.27|109.47|112.71|110.91|113.29|111.49|111.27|109.47|0
1619704500000|2021-04-29 13:55:00|113|111.2|114.16|112.36|114.31|112.51|112.71|110.91|0
1619704800000|2021-04-29 14:00:00|114.31|112.51|116.08|114.28|116.82|115.02|114.31|112.51|0
1619705100000|2021-04-29 14:05:00|116.23|114.43|116.38|114.58|116.67|114.87|114.91|113.11|0
1619705400000|2021-04-29 14:10:00|116.52|114.72|116.81|115.01|117.26|115.46|115.05|113.25|0
1619705700000|2021-04-29 14:15:00|117.11|115.31|119.18|117.38|119.18|117.38|116.08|114.28|0
1619706000000|2021-04-29 14:20:00|119.33|117.53|117.4|115.6|119.93|118.13|117.1|115.3|0
1619706300000|2021-04-29 14:25:00|117.55|115.75|118.58|116.78|119.48|117.68|117.55|115.75|0
1619706600000|2021-04-29 14:30:00|118.43|116.63|120.97|119.17|121.43|119.63|118.28|116.48|0
1619706900000|2021-04-29 14:35:00|121.2|119.4|125.55|123.75|125.55|123.75|121.2|119.4|0
1619707200000|2021-04-29 14:40:00|125.7|123.9|123.12|121.32|125.85|124.05|123.12|121.32|0
1619707500000|2021-04-29 14:45:00|123.58|121.78|127.23|125.43|128.15|126.35|123.58|121.78|0
1619707800000|2021-04-29 14:50:00|127.53|125.73|126|124.2|127.53|125.73|124.18|122.38|0
1619708100000|2021-04-29 14:55:00|126.3|124.5|123.42|121.62|126.76|124.96|123.12|121.32|0
1619708400000|2021-04-29 15:00:00|123.58|121.78|123.12|121.32|124.49|122.69|122.82|121.02|0
1619708700000|2021-04-29 15:05:00|122.97|121.17|120.26|118.46|122.97|121.17|120.26|118.46|0
1619709000000|2021-04-29 15:10:00|120.11|118.31|119.36|117.56|120.41|118.61|119.07|117.27|0
1619709300000|2021-04-29 15:15:00|119.51|117.71|121.16|119.36|121.61|119.81|119.51|117.71|0
1619709600000|2021-04-29 15:20:00|121.01|119.21|120.7|118.9|121.76|119.96|120.7|118.9|0
1619709900000|2021-04-29 15:25:00|120.85|119.05|121.6|119.8|122.21|120.41|120.55|118.75|0
1619710200000|2021-04-29 15:30:00|121.45|119.65|123.72|121.92|124.03|122.23|121.45|119.65|0
1619710500000|2021-04-29 15:35:00|123.57|121.77|124.17|122.37|124.33|122.53|123.26|121.46|0
1619710800000|2021-04-29 15:40:00|124.02|122.22|124.16|122.36|124.92|123.12|122.95|121.15|0
1619711100000|2021-04-29 15:45:00|124.31|122.51|123.85|122.05|124.46|122.66|122.79|120.99|0
1619711400000|2021-04-29 15:50:00|124|122.2|124.3|122.5|124.91|123.11|123.09|121.29|0
1619711700000|2021-04-29 15:55:00|124.46|122.66|127.36|125.56|128.45|126.65|124.46|122.66|0
1619712000000|2021-04-29 16:00:00|127.83|126.03|129.81|128.01|130.43|128.63|127.21|125.41|0
1619712300000|2021-04-29 16:05:00|129.65|127.85|134.65|132.85|135.15|133.35|129.65|127.85|0
1619712600000|2021-04-29 16:10:00|134.81|133.01|130.97|129.17|134.97|133.17|130.81|129.01|0
1619712900000|2021-04-29 16:15:00|130.81|129.01|130.34|128.54|133.33|131.53|130.34|128.54|0
1619713200000|2021-04-29 16:20:00|130.5|128.7|131.59|129.79|131.59|129.79|129.87|128.07|0
1619713500000|2021-04-29 16:25:00|131.28|129.48|130.49|128.69|133.32|131.52|129.79|127.99|0
1619713800000|2021-04-29 16:30:00|130.8|129|128.16|126.36|132.06|130.26|127.7|125.9|0
1619714100000|2021-04-29 16:35:00|128.31|126.51|126.64|124.84|128.31|126.51|125.93|124.13|0
1619714400000|2021-04-29 16:40:00|126.49|124.69|125.41|123.61|127.1|125.3|125.41|123.61|0
1619714700000|2021-04-29 16:45:00|125.56|123.76|124.34|122.54|125.87|124.07|124.19|122.39|0
1619715000000|2021-04-29 16:50:00|124.49|122.69|122.32|120.52|125.46|123.66|121.74|119.94|0
1619715300000|2021-04-29 16:55:00|122.47|120.67|122.93|121.13|123.54|121.74|122.47|120.67|0
1619715600000|2021-04-29 17:00:00|122.77|120.97|124.76|122.96|124.76|122.96|122.77|120.97|0
1619715900000|2021-04-29 17:05:00|124.45|122.65|123.07|121.27|124.76|122.96|122.16|120.36|0
1619716200000|2021-04-29 17:10:00|122.77|120.97|121.7|119.9|122.92|121.12|121.1|119.3|0
1619716500000|2021-04-29 17:15:00|121.85|120.05|120.79|118.99|122.16|120.36|120.49|118.69|0
1619716800000|2021-04-29 17:20:00|120.64|118.84|120.64|118.84|121.24|119.44|120.49|118.69|0
1619717100000|2021-04-29 17:25:00|120.79|118.99|120.94|119.14|122|120.2|120.49|118.69|0
1619717400000|2021-04-29 17:30:00|120.64|118.84|121.24|119.44|121.84|120.04|120.48|118.68|0
1619717700000|2021-04-29 17:35:00|121.09|119.29|122.45|120.65|122.45|120.65|120.63|118.83|0
1619718000000|2021-04-29 17:40:00|122.29|120.49|119.57|117.77|122.75|120.95|119.13|117.33|0
1619718300000|2021-04-29 17:45:00|119.42|117.62|119.42|117.62|120.02|118.22|118.98|117.18|0
1619718600000|2021-04-29 17:50:00|119.27|117.47|118.97|117.17|119.72|117.92|118.67|116.87|0
1619718900000|2021-04-29 17:55:00|118.82|117.02|120.02|118.22|120.32|118.52|118.67|116.87|0
1619719200000|2021-04-29 18:00:00|119.72|117.92|120.16|118.36|120.17|118.37|119.12|117.32|0
1619719500000|2021-04-29 18:05:00|119.86|118.06|118.81|117.01|119.86|118.06|118.51|116.71|0
1619719800000|2021-04-29 18:10:00|118.66|116.86|117.32|115.52|118.81|117.01|117.03|115.23|0
1619720100000|2021-04-29 18:15:00|117.03|115.23|115.29|113.49|117.99|116.19|115.14|113.34|0
1619720400000|2021-04-29 18:20:00|115.15|113.35|115.29|113.49|115.44|113.64|114.41|112.61|0
1619720700000|2021-04-29 18:25:00|115.14|113.34|114.99|113.19|115.58|113.78|114.99|113.19|0
1619721000000|2021-04-29 18:30:00|114.84|113.04|113.23|111.43|114.84|113.04|112.94|111.14|0
1619721300000|2021-04-29 18:35:00|113.08|111.28|112.96|111.16|113.54|111.74|112.5|110.7|0
1619721600000|2021-04-29 18:40:00|112.81|111.01|110.94|109.14|113.25|111.45|110.94|109.14|0
1619721900000|2021-04-29 18:45:00|110.79|108.99|111.62|109.82|112.34|110.54|108.65|106.85|0
1619722200000|2021-04-29 18:50:00|111.48|109.68|111.9|110.1|112.91|111.11|111.48|109.68|0
1619722500000|2021-04-29 18:55:00|112.05|110.25|112.19|110.39|112.91|111.11|111.9|110.1|0
1619722800000|2021-04-29 19:00:00|111.76|109.96|110.9|109.1|112.19|110.39|110.19|108.39|0
1619723100000|2021-04-29 19:05:00|111.04|109.24|111.18|109.38|111.75|109.95|109.76|107.96|0
1619723400000|2021-04-29 19:10:00|110.9|109.1|111.18|109.38|111.32|109.52|110.33|108.53|0
1619723700000|2021-04-29 19:15:00|111.04|109.24|112.61|110.81|113.04|111.24|111.03|109.23|0
1619724000000|2021-04-29 19:20:00|112.03|110.23|114.05|112.25|114.34|112.54|111.89|110.09|0
1619724300000|2021-04-29 19:25:00|113.76|111.96|114.47|112.67|114.47|112.67|113.3|111.5|0
1619724600000|2021-04-29 19:30:00|114.18|112.38|113.02|111.22|114.76|112.96|112.73|110.93|0
1619724900000|2021-04-29 19:35:00|113.01|111.21|113.01|111.21|113.59|111.79|112.58|110.78|0
1619725200000|2021-04-29 19:40:00|113.16|111.36|112.43|110.63|113.3|111.5|112|110.2|0
1619725500000|2021-04-29 19:45:00|112.29|110.49|111.36|109.56|112.43|110.63|110.43|108.63|0
1619725800000|2021-04-29 19:50:00|112.72|110.92|112.57|110.77|113.3|111.5|111.85|110.05|0
1619726100000|2021-04-29 19:55:00|112.71|110.91|111.99|110.19|114.16|112.36|111.99|110.19|0
1619726400000|2021-04-29 20:00:00|111.85|110.05|112.13|110.33|113.87|112.07|111.42|109.62|0
1619726700000|2021-04-29 20:05:00|111.99|110.19|112.42|110.62|113|111.2|111.92|110.12|0
1619727000000|2021-04-29 20:10:00|112.56|110.76|114.23|112.43|114.23|112.43|112.42|110.62|0
1619727300000|2021-04-29 20:15:00|114.57|112.37|114.74|112.54|114.83|112.63|114.38|112.18|0
1619727600000|2021-04-29 20:20:00|114.61|112.41|114.69|112.49|114.76|112.56|114.53|112.33|0
1619727900000|2021-04-29 20:25:00|114.72|112.52|114.73|112.53|114.76|112.56|114.67|112.47|0
1619728200000|2021-04-29 20:30:00|114.85|112.65|114.12|111.92|114.85|112.65|113.98|111.78|0
1619728500000|2021-04-29 20:35:00|113.98|111.78|114.85|112.65|114.85|112.65|113.83|111.63|0
1619728800000|2021-04-29 20:40:00|114.7|112.5|114.99|112.79|114.99|112.79|114.7|112.5|0
1619729100000|2021-04-29 20:45:00|114.85|112.65|114.41|112.21|114.85|112.65|113.97|111.77|0
1619729400000|2021-04-29 20:50:00|114.55|112.35|114.26|112.06|114.7|112.5|114.26|112.06|0
1619729700000|2021-04-29 20:55:00|114.4|112.2|114.4|112.2|114.55|112.35|114.11|111.91|0
1619730000000|2021-04-29 21:00:00|114.47|112.27|114.64|112.44|114.64|112.44|114.3|112.1|0
1619730300000|2021-04-29 21:05:00|114.63|112.43|114.46|112.26|114.63|112.43|114.46|112.26|0
1619730600000|2021-04-29 21:10:00|114.48|112.28|114.61|112.41|114.67|112.47|114.4|112.2|0
1619730900000|2021-04-29 21:15:00|114.65|112.45|114.44|112.24|114.65|112.45|114.35|112.15|0
1619731200000|2021-04-29 21:20:00|114.43|112.23|114.5|112.3|114.6|112.4|114.39|112.19|0
1619731500000|2021-04-29 21:25:00|114.54|112.34|114.53|112.33|114.58|112.38|114.53|112.33|0
1619731800000|2021-04-29 21:30:00|114.35|112.15|114.09|111.89|114.35|112.15|114.09|111.89|0
1619732100000|2021-04-29 21:35:00|114.04|111.84|114.25|112.05|114.26|112.06|114.04|111.84|0
1619732400000|2021-04-29 21:40:00|114.28|112.08|114.25|112.05|114.28|112.08|114.25|112.05|0
1619732700000|2021-04-29 21:45:00|114.27|112.07|114.34|112.14|114.34|112.14|114.25|112.05|0
1619733000000|2021-04-29 21:50:00|114.33|112.13|114.31|112.11|114.38|112.18|114.27|112.07|0
1619733300000|2021-04-29 21:55:00|114.22|112.02|114.28|112.08|114.41|112.21|114.2|112|0
1619733600000|2021-04-29 22:00:00|113.78|111.58|113.85|111.65|114.43|112.23|113.71|111.51|0
1619733900000|2021-04-29 22:05:00|113.71|111.51|115.3|113.1|115.45|113.25|113.71|111.51|0
1619734200000|2021-04-29 22:10:00|115.16|112.96|115.59|113.39|115.74|113.54|114.8|112.6|0
1619734500000|2021-04-29 22:15:00|115.45|113.25|115.15|112.95|115.45|113.25|115.01|112.81|0
1619734800000|2021-04-29 22:20:00|115.01|112.81|114.71|112.51|115.15|112.95|114.42|112.22|0
1619735100000|2021-04-29 22:25:00|114.57|112.37|114.56|112.36|114.71|112.51|114.42|112.22|0
1619735400000|2021-04-29 22:30:00|114.71|112.51|114.71|112.51|114.71|112.51|114.71|112.51|0
1619735700000|2021-04-29 22:35:00|114.7|112.5|115.43|113.23|115.43|113.23|114.7|112.5|0
1619736000000|2021-04-29 22:40:00|115.29|113.09|115.28|113.08|115.58|113.38|115.14|112.94|0
1619736300000|2021-04-29 22:45:00|115.43|113.23|115.72|113.52|115.72|113.52|115.43|113.23|0
1619736600000|2021-04-29 22:50:00|115.57|113.37|114.99|112.79|115.72|113.52|114.99|112.79|0
1619736900000|2021-04-29 22:55:00|115.13|112.93|114.98|112.78|115.13|112.93|114.84|112.64|0
1619737200000|2021-04-29 23:00:00|114.84|112.64|115.13|112.93|115.13|112.93|114.84|112.64|0
1619737500000|2021-04-29 23:05:00|115.2|113|115.27|113.07|115.27|113.07|115.12|112.92|0
1619737800000|2021-04-29 23:10:00|115.2|113|115.12|112.92|115.41|113.21|114.97|112.77|0
1619738100000|2021-04-29 23:15:00|115.27|113.07|115.12|112.92|115.27|113.07|114.97|112.77|0
1619738400000|2021-04-29 23:20:00|114.97|112.77|114.82|112.62|115.12|112.92|114.82|112.62|0
1619738700000|2021-04-29 23:25:00|114.68|112.48|114.67|112.47|114.68|112.48|114.24|112.04|0
1619739000000|2021-04-29 23:30:00|114.53|112.33|115.25|113.05|115.4|113.2|114.53|112.33|0
1619739300000|2021-04-29 23:35:00|115.4|113.2|116.42|114.22|116.72|114.52|115.4|113.2|0
1619739600000|2021-04-29 23:40:00|116.57|114.37|117.45|115.25|117.75|115.55|116.57|114.37|0
1619739900000|2021-04-29 23:45:00|117.6|115.4|116.13|113.93|117.6|115.4|115.69|113.49|0
1619740200000|2021-04-29 23:50:00|116.27|114.07|116.56|114.36|117.01|114.81|116.12|113.92|0
1619740500000|2021-04-29 23:55:00|116.42|114.22|116.12|113.92|116.42|114.22|115.83|113.63|0
1619740800000|2021-04-30 00:00:00|116.27|114.07|116.41|114.21|116.41|114.21|115.24|113.04|0
1619741100000|2021-04-30 00:05:00|116.26|114.06|116.85|114.65|117.29|115.09|116.26|114.06|0
1619741400000|2021-04-30 00:10:00|116.7|114.5|116.85|114.65|117.74|115.54|116.7|114.5|0
1619741700000|2021-04-30 00:15:00|116.99|114.79|116.55|114.35|117.29|115.09|116.4|114.2|0
1619742000000|2021-04-30 00:20:00|116.4|114.2|116.1|113.9|116.84|114.64|116.1|113.9|0
1619742300000|2021-04-30 00:25:00|116.25|114.05|115.37|113.17|116.69|114.49|115.37|113.17|0
1619742600000|2021-04-30 00:30:00|115.51|113.31|115.66|113.46|115.81|113.61|115.37|113.17|0
1619742900000|2021-04-30 00:35:00|115.81|113.61|115.95|113.75|116.24|114.04|115.66|113.46|0
1619743200000|2021-04-30 00:40:00|116.1|113.9|115.51|113.31|116.1|113.9|115.51|113.31|0
1619743500000|2021-04-30 00:45:00|115.65|113.45|115.94|113.74|116.09|113.89|115.51|113.31|0
1619743800000|2021-04-30 00:50:00|116.09|113.89|116.23|114.03|116.24|114.04|115.8|113.6|0
1619744100000|2021-04-30 00:55:00|116.09|113.89|116.82|114.62|117.12|114.92|115.94|113.74|0
1619744400000|2021-04-30 01:00:00|116.67|114.47|116.96|114.76|118.15|115.95|116.52|114.32|0
1619744700000|2021-04-30 01:05:00|117.11|114.91|116.81|114.61|117.11|114.91|116.52|114.32|0
1619745000000|2021-04-30 01:10:00|116.67|114.47|116.66|114.46|117.11|114.91|116.52|114.32|0
1619745300000|2021-04-30 01:15:00|116.96|114.76|117.1|114.9|117.55|115.35|116.96|114.76|0
1619745600000|2021-04-30 01:20:00|116.96|114.76|117.1|114.9|117.4|115.2|116.95|114.75|0
1619745900000|2021-04-30 01:25:00|117.03|114.83|116.95|114.75|117.54|115.34|116.95|114.75|0
1619746200000|2021-04-30 01:30:00|117.1|114.9|117.24|115.04|117.24|115.04|116.65|114.45|0
1619746500000|2021-04-30 01:35:00|117.39|115.19|116.94|114.74|117.39|115.19|116.65|114.45|0
1619746800000|2021-04-30 01:40:00|117.09|114.89|117.83|115.63|117.98|115.78|117.09|114.89|0
1619747100000|2021-04-30 01:45:00|117.98|115.78|117.83|115.63|117.98|115.78|117.53|115.33|0
1619747400000|2021-04-30 01:50:00|117.97|115.77|117.68|115.48|118.42|116.22|117.53|115.33|0
1619747700000|2021-04-30 01:55:00|117.67|115.47|117.97|115.77|118.12|115.92|117.67|115.47|0
1619748000000|2021-04-30 02:00:00|118.12|115.92|118.26|116.06|118.41|116.21|117.97|115.77|0
1619748300000|2021-04-30 02:05:00|118.11|115.91|118.11|115.91|118.26|116.06|118.11|115.91|0
1619748600000|2021-04-30 02:10:00|118.26|116.06|118.41|116.21|118.63|116.43|118.26|116.06|0
1619748900000|2021-04-30 02:15:00|118.55|116.35|119.45|117.25|119.45|117.25|118.4|116.2|0
1619749200000|2021-04-30 02:20:00|119.6|117.4|120.04|117.84|120.19|117.99|119.45|117.25|0
1619749500000|2021-04-30 02:25:00|120.12|117.92|120.19|117.99|120.34|118.14|119.89|117.69|0
1619749800000|2021-04-30 02:30:00|120.04|117.84|118.99|116.79|120.19|117.99|118.84|116.64|0
1619750100000|2021-04-30 02:35:00|118.84|116.64|118.69|116.49|118.84|116.64|118.54|116.34|0
1619750400000|2021-04-30 02:40:00|118.54|116.34|118.98|116.78|119.13|116.93|118.54|116.34|0
1619750700000|2021-04-30 02:45:00|118.83|116.63|119.43|117.23|119.58|117.38|118.83|116.63|0
1619751000000|2021-04-30 02:50:00|119.58|117.38|119.43|117.23|119.58|117.38|119.43|117.23|0
1619751300000|2021-04-30 02:55:00|119.58|117.38|119.57|117.37|119.87|117.67|119.57|117.37|0
1619751600000|2021-04-30 03:00:00|119.72|117.52|119.57|117.37|119.87|117.67|119.57|117.37|0
1619751900000|2021-04-30 03:05:00|119.72|117.52|119.57|117.37|119.72|117.52|119.57|117.37|0
1619752200000|2021-04-30 03:10:00|119.72|117.52|119.86|117.66|119.87|117.67|119.71|117.51|0
1619752500000|2021-04-30 03:15:00|120.01|117.81|120.01|117.81|120.16|117.96|119.71|117.51|0
1619752800000|2021-04-30 03:20:00|120.16|117.96|120.61|118.41|120.91|118.71|120.01|117.81|0
1619753100000|2021-04-30 03:25:00|120.46|118.26|120.01|117.81|120.46|118.26|119.86|117.66|0
1619753400000|2021-04-30 03:30:00|120.16|117.96|119.85|117.65|120.16|117.96|119.85|117.65|0
1619753700000|2021-04-30 03:35:00|119.55|117.35|119.55|117.35|119.55|117.35|119.55|117.35|0
1619754000000|2021-04-30 03:40:00|119.7|117.5|119.4|117.2|119.7|117.5|118.95|116.75|0
1619754300000|2021-04-30 03:45:00|119.25|117.05|119.25|117.05|119.4|117.2|119.1|116.9|0
1619754600000|2021-04-30 03:50:00|119.24|117.04|118.79|116.59|119.24|117.04|118.79|116.59|0
1619754900000|2021-04-30 03:55:00|118.72|116.52|118.79|116.59|118.79|116.59|118.72|116.52|0
1619755200000|2021-04-30 04:00:00|118.64|116.44|117.9|115.7|118.64|116.44|117.9|115.7|0
1619755500000|2021-04-30 04:05:00|118.04|115.84|118.04|115.84|118.04|115.84|117.89|115.69|0
1619755800000|2021-04-30 04:10:00|118.19|115.99|118.48|116.28|118.71|116.51|118.19|115.99|0
1619756100000|2021-04-30 04:15:00|118.34|116.14|119.23|117.03|119.23|117.03|118.34|116.14|0
1619756400000|2021-04-30 04:20:00|119.08|116.88|119.82|117.62|119.82|117.62|118.93|116.73|0
1619756700000|2021-04-30 04:25:00|119.67|117.47|119.52|117.32|119.82|117.62|119.37|117.17|0
1619757000000|2021-04-30 04:30:00|119.37|117.17|119.07|116.87|119.52|117.32|119.07|116.87|0
1619757300000|2021-04-30 04:35:00|119.22|117.02|119.37|117.17|119.37|117.17|119.07|116.87|0
1619757600000|2021-04-30 04:40:00|119.22|117.02|119.06|116.86|119.22|117.02|119.06|116.86|0
1619757900000|2021-04-30 04:45:00|119.21|117.01|119.66|117.46|119.66|117.46|119.21|117.01|0
1619758200000|2021-04-30 04:50:00|119.51|117.31|119.51|117.31|119.66|117.46|119.51|117.31|0
1619758500000|2021-04-30 04:55:00|119.66|117.46|119.5|117.3|119.8|117.6|119.5|117.3|0
1619758800000|2021-04-30 05:00:00|119.65|117.45|119.2|117|119.65|117.45|118.9|116.7|0
1619759100000|2021-04-30 05:05:00|119.05|116.85|119.05|116.85|119.35|117.15|118.9|116.7|0
1619759400000|2021-04-30 05:10:00|119.2|117|120.09|117.89|120.09|117.89|119.05|116.85|0
1619759700000|2021-04-30 05:15:00|120.24|118.04|120.54|118.34|120.85|118.65|120.09|117.89|0
1619760000000|2021-04-30 05:20:00|120.69|118.49|120.99|118.79|120.99|118.79|120.24|118.04|0
1619760300000|2021-04-30 05:25:00|120.84|118.64|121.59|119.39|121.74|119.54|120.69|118.49|0
1619760600000|2021-04-30 05:30:00|121.74|119.54|122.04|119.84|122.2|120|121.44|119.24|0
1619760900000|2021-04-30 05:35:00|122.2|120|121.89|119.69|122.35|120.15|121.59|119.39|0
1619761200000|2021-04-30 05:40:00|121.74|119.54|121.89|119.69|122.04|119.84|121.44|119.24|0
1619761500000|2021-04-30 05:45:00|122.04|119.84|121.58|119.38|122.19|119.99|121.58|119.38|0
1619761800000|2021-04-30 05:50:00|121.43|119.23|121.58|119.38|121.58|119.38|121.28|119.08|0
1619762100000|2021-04-30 05:55:00|121.73|119.53|121.42|119.22|121.73|119.53|121.12|118.92|0
1619762400000|2021-04-30 06:00:00|121.27|119.07|119.32|117.12|121.27|119.07|119.17|116.97|0
1619762700000|2021-04-30 06:05:00|119.17|116.97|119.61|117.41|119.91|117.71|119.17|116.97|0
1619763000000|2021-04-30 06:10:00|119.76|117.56|119.46|117.26|119.91|117.71|119.46|117.26|0
1619763300000|2021-04-30 06:15:00|119.31|117.11|118.71|116.51|119.46|117.26|118.41|116.21|0
1619763600000|2021-04-30 06:20:00|118.86|116.66|118.56|116.36|118.86|116.66|118.41|116.21|0
1619763900000|2021-04-30 06:25:00|118.71|116.51|118.56|116.36|118.71|116.51|118.26|116.06|0
1619764200000|2021-04-30 06:30:00|118.55|116.35|118.55|116.35|119.15|116.95|118.26|116.06|0
1619764500000|2021-04-30 06:35:00|118.4|116.2|119|116.8|119.15|116.95|118.4|116.2|0
1619764800000|2021-04-30 06:40:00|118.85|116.65|119.29|117.09|119.44|117.24|118.85|116.65|0
1619765100000|2021-04-30 06:45:00|119.14|116.94|118.69|116.49|119.29|117.09|118.69|116.49|0
1619765400000|2021-04-30 06:50:00|118.54|116.34|117.95|115.75|118.54|116.34|117.95|115.75|0
1619765700000|2021-04-30 06:55:00|117.8|115.6|117.94|115.74|118.09|115.89|117.8|115.6|0
1619766000000|2021-04-30 07:00:00|118.24|116.04|117.24|115.04|118.24|116.04|116.35|114.15|0
1619766300000|2021-04-30 07:05:00|116.89|115.09|116.29|114.49|117.19|115.39|116|114.2|0
1619766600000|2021-04-30 07:10:00|116.44|114.64|115.85|114.05|116.44|114.64|115.26|113.46|0
1619766900000|2021-04-30 07:15:00|115.7|113.9|116.44|114.64|116.44|114.64|115.7|113.9|0
1619767200000|2021-04-30 07:20:00|116.59|114.79|116.43|114.63|116.73|114.93|116.14|114.34|0
1619767500000|2021-04-30 07:25:00|116.29|114.49|117.62|115.82|117.62|115.82|116.14|114.34|0
1619767800000|2021-04-30 07:30:00|117.47|115.67|116.87|115.07|117.47|115.67|116.43|114.63|0
1619768100000|2021-04-30 07:35:00|116.73|114.93|117.32|115.52|117.32|115.52|116.58|114.78|0
1619768400000|2021-04-30 07:40:00|117.47|115.67|117.02|115.22|117.47|115.67|116.57|114.77|0
1619768700000|2021-04-30 07:45:00|116.87|115.07|115.97|114.17|116.87|115.07|115.83|114.03|0
1619769000000|2021-04-30 07:50:00|116.12|114.32|116.42|114.62|116.71|114.91|116.12|114.32|0
1619769300000|2021-04-30 07:55:00|116.57|114.77|116.56|114.76|116.86|115.06|115.97|114.17|0
1619769600000|2021-04-30 08:00:00|116.71|114.91|117.6|115.8|117.6|115.8|116.56|114.76|0
1619769900000|2021-04-30 08:05:00|117.75|115.95|119.55|117.75|119.55|117.75|117.45|115.65|0
1619770200000|2021-04-30 08:10:00|119.4|117.6|118.65|116.85|119.4|117.6|118.2|116.4|0
1619770500000|2021-04-30 08:15:00|118.8|117|118.19|116.39|119.55|117.75|118.19|116.39|0
1619770800000|2021-04-30 08:20:00|118.04|116.24|117.59|115.79|118.34|116.54|117.59|115.79|0
1619771100000|2021-04-30 08:25:00|117.44|115.64|117.14|115.34|117.89|116.09|116.84|115.04|0
1619771400000|2021-04-30 08:30:00|116.99|115.19|117.14|115.34|117.59|115.79|116.84|115.04|0
1619771700000|2021-04-30 08:35:00|117.29|115.49|117.88|116.08|118.03|116.23|117.14|115.34|0
1619772000000|2021-04-30 08:40:00|118.03|116.23|117.73|115.93|118.03|116.23|117.58|115.78|0
1619772300000|2021-04-30 08:45:00|117.88|116.08|117.73|115.93|118.03|116.23|117.28|115.48|0
1619772600000|2021-04-30 08:50:00|117.58|115.78|117.28|115.48|117.58|115.78|117.13|115.33|0
1619772900000|2021-04-30 08:55:00|117.27|115.47|118.02|116.22|118.17|116.37|117.27|115.47|0
1619773200000|2021-04-30 09:00:00|117.87|116.07|117.42|115.62|118.32|116.52|117.42|115.62|0
1619773500000|2021-04-30 09:05:00|117.57|115.77|116.97|115.17|117.72|115.92|116.67|114.87|0
1619773800000|2021-04-30 09:10:00|117.27|115.47|117.26|115.46|117.56|115.76|116.82|115.02|0
1619774100000|2021-04-30 09:15:00|117.11|115.31|117.41|115.61|117.41|115.61|116.82|115.02|0
1619774400000|2021-04-30 09:20:00|117.56|115.76|116.96|115.16|117.56|115.76|116.96|115.16|0
1619774700000|2021-04-30 09:25:00|116.81|115.01|117.26|115.46|117.4|115.6|116.81|115.01|0
1619775000000|2021-04-30 09:30:00|117.4|115.6|117.1|115.3|117.4|115.6|116.66|114.86|0
1619775300000|2021-04-30 09:35:00|116.95|115.15|118.3|116.5|118.45|116.65|116.95|115.15|0
1619775600000|2021-04-30 09:40:00|118.6|116.8|118.44|116.64|120.41|118.61|118.44|116.64|0
1619775900000|2021-04-30 09:45:00|118.14|116.34|118.29|116.49|118.89|117.09|118.14|116.34|0
1619776200000|2021-04-30 09:50:00|118.44|116.64|119.95|118.15|120.1|118.3|118.44|116.64|0
1619776500000|2021-04-30 09:55:00|119.79|117.99|120.09|118.29|120.55|118.75|119.64|117.84|0
1619776800000|2021-04-30 10:00:00|120.25|118.45|121.46|119.66|121.46|119.66|120.09|118.29|0
1619777100000|2021-04-30 10:05:00|121.31|119.51|120.39|118.59|122.38|120.58|120.24|118.44|0
1619777400000|2021-04-30 10:10:00|120.54|118.74|120.24|118.44|120.54|118.74|119.94|118.14|0
1619777700000|2021-04-30 10:15:00|120.39|118.59|120.84|119.04|121.6|119.8|120.39|118.59|0
1619778000000|2021-04-30 10:20:00|120.69|118.89|120.92|119.12|121.3|119.5|120.39|118.59|0
1619778300000|2021-04-30 10:25:00|120.99|119.19|120.68|118.88|121.29|119.49|120.68|118.88|0
1619778600000|2021-04-30 10:30:00|120.53|118.73|120.68|118.88|121.14|119.34|120.38|118.58|0
1619778900000|2021-04-30 10:35:00|120.83|119.03|122.05|120.25|122.51|120.71|120.53|118.73|0
1619779200000|2021-04-30 10:40:00|121.9|120.1|125.51|123.71|125.97|124.17|121.9|120.1|0
1619779500000|2021-04-30 10:45:00|125.66|123.86|126.9|125.1|127.52|125.72|125.51|123.71|0
1619779800000|2021-04-30 10:50:00|127.05|125.25|129.02|127.22|129.84|128.04|127.05|125.25|0
1619780100000|2021-04-30 10:55:00|128.86|127.06|128.08|126.28|128.86|127.06|127.93|126.13|0
1619780400000|2021-04-30 11:00:00|127.77|125.97|127.68|125.88|129.48|127.68|127.53|125.73|0
1619780700000|2021-04-30 11:05:00|127.84|126.04|126.75|124.95|127.84|126.04|126.59|124.79|0
1619781000000|2021-04-30 11:10:00|126.59|124.79|126.44|124.64|126.75|124.95|126.13|124.33|0
1619781300000|2021-04-30 11:15:00|126.36|124.56|126.59|124.79|126.9|125.1|126.28|124.48|0
1619781600000|2021-04-30 11:20:00|126.74|124.94|127.67|125.87|127.67|125.87|126.28|124.48|0
1619781900000|2021-04-30 11:25:00|127.51|125.71|126.58|124.78|127.51|125.71|126.28|124.48|0
1619782200000|2021-04-30 11:30:00|126.74|124.94|125.35|123.55|126.74|124.94|125.04|123.24|0
1619782500000|2021-04-30 11:35:00|125.04|123.24|125.35|123.55|125.5|123.7|124.89|123.09|0
1619782800000|2021-04-30 11:40:00|125.19|123.39|125.19|123.39|125.35|123.55|125.04|123.24|0
1619783100000|2021-04-30 11:45:00|125.04|123.24|125.03|123.23|125.34|123.54|124.88|123.08|0
1619783400000|2021-04-30 11:50:00|125.19|123.39|125.34|123.54|125.95|124.15|125.19|123.39|0
1619783700000|2021-04-30 11:55:00|125.18|123.38|124.57|122.77|125.49|123.69|124.57|122.77|0
1619784000000|2021-04-30 12:00:00|124.72|122.92|125.02|123.22|125.33|123.53|124.41|122.61|0
1619784300000|2021-04-30 12:05:00|125.18|123.38|124.87|123.07|125.94|124.14|124.87|123.07|0
1619784600000|2021-04-30 12:10:00|124.71|122.91|125.33|123.53|125.48|123.68|124.25|122.45|0
1619784900000|2021-04-30 12:15:00|125.48|123.68|125.32|123.52|125.63|123.83|124.56|122.76|0
1619785200000|2021-04-30 12:20:00|125.02|123.22|124.09|122.29|125.17|123.37|124.09|122.29|0
1619785500000|2021-04-30 12:25:00|124.25|122.45|123.79|121.99|124.25|122.45|123.33|121.53|0
1619785800000|2021-04-30 12:30:00|123.63|121.83|126.85|125.05|127.32|125.52|123.63|121.83|0
1619786100000|2021-04-30 12:35:00|126.55|124.75|129.65|127.85|129.65|127.85|126.39|124.59|0
1619786400000|2021-04-30 12:40:00|129.81|128.01|127.62|125.82|129.97|128.17|127.62|125.82|0
1619786700000|2021-04-30 12:45:00|127.78|125.98|126.85|125.05|127.78|125.98|126.69|124.89|0
1619787000000|2021-04-30 12:50:00|126.69|124.89|125.3|123.5|126.69|124.89|125.3|123.5|0
1619787300000|2021-04-30 12:55:00|125.46|123.66|124.84|123.04|125.76|123.96|124.53|122.73|0
1619787600000|2021-04-30 13:00:00|124.69|122.89|126.22|124.42|126.84|125.04|124.69|122.89|0
1619787900000|2021-04-30 13:05:00|126.37|124.57|128.07|126.27|128.39|126.59|126.37|124.57|0
1619788200000|2021-04-30 13:10:00|128.39|126.59|126.68|124.88|128.39|126.59|126.68|124.88|0
1619788500000|2021-04-30 13:15:00|126.83|125.03|126.98|125.18|127.29|125.49|126.37|124.57|0
1619788800000|2021-04-30 13:20:00|127.14|125.34|126.83|125.03|127.91|126.11|126.67|124.87|0
1619789100000|2021-04-30 13:25:00|126.67|124.87|126.44|124.64|126.67|124.87|125.44|123.64|0
1619789400000|2021-04-30 13:30:00|127.75|125.95|125.43|123.63|127.75|125.95|124.97|123.17|0
1619789700000|2021-04-30 13:35:00|125.13|123.33|124.66|122.86|126.05|124.25|124.21|122.41|0
1619790000000|2021-04-30 13:40:00|124.97|123.17|124.81|123.01|125.43|123.63|124.2|122.4|0
1619790300000|2021-04-30 13:45:00|124.66|122.86|122.01|120.21|124.81|123.01|120.38|118.58|0
1619790600000|2021-04-30 13:50:00|121.86|120.06|121.86|120.06|122.17|120.37|120.65|118.85|0
1619790900000|2021-04-30 13:55:00|121.56|119.76|120.49|118.69|122.16|120.36|120.34|118.54|0
1619791200000|2021-04-30 14:00:00|120.34|118.54|120.94|119.14|121.55|119.75|120.19|118.39|0
1619791500000|2021-04-30 14:05:00|121.1|119.3|122.31|120.51|123.84|122.04|121.1|119.3|0
1619791800000|2021-04-30 14:10:00|122.15|120.35|124.6|122.8|124.76|122.96|121.85|120.05|0
1619792100000|2021-04-30 14:15:00|124.45|122.65|124.14|122.34|125.37|123.57|123.68|121.88|0
1619792400000|2021-04-30 14:20:00|123.83|122.03|123.52|121.72|125.21|123.41|123.21|121.41|0
1619792700000|2021-04-30 14:25:00|123.37|121.57|120.48|118.68|123.98|122.18|120.02|118.22|0
1619793000000|2021-04-30 14:30:00|120.63|118.83|121.68|119.88|121.84|120.04|120.32|118.52|0
1619793300000|2021-04-30 14:35:00|121.53|119.73|125.98|124.18|126.75|124.95|120.77|118.97|0
1619793600000|2021-04-30 14:40:00|126.6|124.8|124.12|122.32|126.6|124.8|123.66|121.86|0
1619793900000|2021-04-30 14:45:00|124.43|122.63|125.51|123.71|125.66|123.86|123.97|122.17|0
1619794200000|2021-04-30 14:50:00|125.82|124.02|126.28|124.48|127.06|125.26|124.89|123.09|0
1619794500000|2021-04-30 14:55:00|126.43|124.63|126.59|124.79|127.52|125.72|125.19|123.39|0
1619794800000|2021-04-30 15:00:00|126.9|125.1|127.05|125.25|128.62|126.82|126.74|124.94|0
1619795100000|2021-04-30 15:05:00|127.36|125.56|127.83|126.03|129.08|127.28|126.58|124.78|0
1619795400000|2021-04-30 15:10:00|128.3|126.5|128.01|126.21|128.93|127.13|125.02|123.22|0
1619795700000|2021-04-30 15:15:00|128.47|126.67|130.97|129.17|131.13|129.33|128.32|126.52|0
1619796000000|2021-04-30 15:20:00|130.81|129.01|129.25|127.45|131.44|129.64|127.85|126.05|0
1619796300000|2021-04-30 15:25:00|129.4|127.6|130.97|129.17|131.44|129.64|129.4|127.6|0
1619796600000|2021-04-30 15:30:00|131.44|129.64|131.19|129.39|134.44|132.64|130.88|129.08|0
1619796900000|2021-04-30 15:35:00|131.5|129.7|130.1|128.3|131.66|129.86|129.64|127.84|0
1619797200000|2021-04-30 15:40:00|130.26|128.46|129.94|128.14|130.57|128.77|129.48|127.68|0
1619797500000|2021-04-30 15:45:00|130.1|128.3|126.92|125.12|130.25|128.45|126.61|124.81|0
1619797800000|2021-04-30 15:50:00|127.07|125.27|126.61|124.81|128.31|126.51|126.46|124.66|0
1619798100000|2021-04-30 15:55:00|126.46|124.66|126.91|125.11|127.38|125.58|126.3|124.5|0
1619798400000|2021-04-30 16:00:00|126.76|124.96|127.99|126.19|128.15|126.35|126.61|124.81|0
1619798700000|2021-04-30 16:05:00|128.15|126.35|126.45|124.65|128.15|126.35|125.53|123.73|0
1619799000000|2021-04-30 16:10:00|126.6|124.8|126.6|124.8|126.6|124.8|125.68|123.88|0
1619799300000|2021-04-30 16:15:00|126.75|124.95|126.75|124.95|127.68|125.88|126.29|124.49|0
1619799600000|2021-04-30 16:20:00|126.44|124.64|127.05|125.25|127.05|125.25|125.52|123.72|0
1619799900000|2021-04-30 16:25:00|126.9|125.1|126.74|124.94|127.52|125.72|126.74|124.94|0
1619800200000|2021-04-30 16:30:00|126.9|125.1|127.36|125.56|127.98|126.18|125.82|124.02|0
1619800500000|2021-04-30 16:35:00|127.2|125.4|128.13|126.33|128.75|126.95|126.89|125.09|0
1619800800000|2021-04-30 16:40:00|128.21|126.41|127.81|126.01|128.59|126.79|127.2|125.4|0
1619801100000|2021-04-30 16:45:00|127.66|125.86|127.81|126.01|128.59|126.79|127.2|125.4|0
1619801400000|2021-04-30 16:50:00|127.97|126.17|128.9|127.1|128.9|127.1|127.5|125.7|0
1619801700000|2021-04-30 16:55:00|128.74|126.94|127.96|126.16|130.14|128.34|127.81|126.01|0
1619802000000|2021-04-30 17:00:00|128.12|126.32|128.11|126.31|128.74|126.94|127.81|126.01|0
1619802300000|2021-04-30 17:05:00|127.8|126|126.87|125.07|128.42|126.62|126.72|124.92|0
1619802600000|2021-04-30 17:10:00|127.03|125.23|128.42|126.62|129.2|127.4|127.03|125.23|0
1619802900000|2021-04-30 17:15:00|128.26|126.46|128.88|127.08|129.04|127.24|127.8|126|0
1619803200000|2021-04-30 17:20:00|128.72|126.92|127.17|125.37|128.72|126.92|127.17|125.37|0
1619803500000|2021-04-30 17:25:00|127.33|125.53|126.25|124.45|127.48|125.68|126.25|124.45|0
1619803800000|2021-04-30 17:30:00|126.4|124.6|126.09|124.29|126.55|124.75|125.32|123.52|0
1619804100000|2021-04-30 17:35:00|125.94|124.14|125.93|124.13|126.55|124.75|125.78|123.98|0
1619804400000|2021-04-30 17:40:00|126.09|124.29|127.32|125.52|127.78|125.98|125.93|124.13|0
1619804700000|2021-04-30 17:45:00|127.47|125.67|129.64|127.84|130.43|128.63|127.47|125.67|0
1619805000000|2021-04-30 17:50:00|129.8|128|132.47|130.67|132.94|131.14|129.64|127.84|0
1619805300000|2021-04-30 17:55:00|132.63|130.83|133.1|131.3|134.53|132.73|132.63|130.83|0
1619805600000|2021-04-30 18:00:00|133.26|131.46|133.73|131.93|134.05|132.25|131.36|129.56|0
1619805900000|2021-04-30 18:05:00|133.57|131.77|132.14|130.34|133.73|131.93|131.67|129.87|0
1619806200000|2021-04-30 18:10:00|132.3|130.5|130.88|129.08|132.77|130.97|130.41|128.61|0
1619806500000|2021-04-30 18:15:00|131.04|129.24|130.41|128.61|131.67|129.87|130.25|128.45|0
1619806800000|2021-04-30 18:20:00|131.19|129.39|131.35|129.55|131.66|129.86|130.09|128.29|0
1619807100000|2021-04-30 18:25:00|130.87|129.07|129.15|127.35|131.98|130.18|128.53|126.73|0
1619807400000|2021-04-30 18:30:00|129.31|127.51|129.3|127.5|129.77|127.97|128.84|127.04|0
1619807700000|2021-04-30 18:35:00|129.23|127.43|129.77|127.97|129.77|127.97|128.84|127.04|0
1619808000000|2021-04-30 18:40:00|129.61|127.81|127.9|126.1|129.61|127.81|127.75|125.95|0
1619808300000|2021-04-30 18:45:00|128.21|126.41|129.45|127.65|129.61|127.81|128.21|126.41|0
1619808600000|2021-04-30 18:50:00|129.61|127.81|128.98|127.18|130.39|128.59|128.83|127.03|0
1619808900000|2021-04-30 18:55:00|128.83|127.03|130.38|128.58|130.38|128.58|128.2|126.4|0
1619809200000|2021-04-30 19:00:00|130.23|128.43|130.85|129.05|131.17|129.37|127.74|125.94|0
1619809500000|2021-04-30 19:05:00|130.54|128.74|131.95|130.15|132.58|130.78|130.07|128.27|0
1619809800000|2021-04-30 19:10:00|132.27|130.47|132.26|130.46|132.27|130.47|130.53|128.73|0
1619810100000|2021-04-30 19:15:00|132.42|130.62|132.89|131.09|133.37|131.57|132.26|130.46|0
1619810400000|2021-04-30 19:20:00|133.05|131.25|129.9|128.1|133.05|131.25|129.43|127.63|0
1619810700000|2021-04-30 19:25:00|129.74|127.94|127.72|125.92|129.9|128.1|127.56|125.76|0
1619811000000|2021-04-30 19:30:00|127.25|125.45|129.11|127.31|129.89|128.09|127.25|125.45|0
1619811300000|2021-04-30 19:35:00|129.27|127.47|129.27|127.47|129.43|127.63|127.71|125.91|0
1619811600000|2021-04-30 19:40:00|129.73|127.93|132.56|130.76|132.56|130.76|129.58|127.78|0
1619811900000|2021-04-30 19:45:00|132.72|130.92|128.95|127.15|134.63|132.83|128.95|127.15|0
1619812200000|2021-04-30 19:50:00|130.51|128.71|131.92|130.12|132.24|130.44|129.73|127.93|0
1619812500000|2021-04-30 19:55:00|131.61|129.81|128.79|126.99|132.55|130.75|128.79|126.99|0
1619812800000|2021-04-30 20:00:00|128.48|126.68|126.62|124.82|128.48|126.68|126.31|124.51|0
1619813100000|2021-04-30 20:05:00|126.46|124.66|126.77|124.97|127.08|125.28|126.46|124.66|0
1619813400000|2021-04-30 20:10:00|126.61|124.81|126.25|124.45|126.61|124.81|125.84|124.04|0
1619740800000|2021-04-30 00:00:00|116.27|114.07|116.41|114.21|116.41|114.21|115.24|113.04|0
1619741100000|2021-04-30 00:05:00|116.26|114.06|116.85|114.65|117.29|115.09|116.26|114.06|0
1619741400000|2021-04-30 00:10:00|116.7|114.5|116.85|114.65|117.74|115.54|116.7|114.5|0
1619741700000|2021-04-30 00:15:00|116.99|114.79|116.55|114.35|117.29|115.09|116.4|114.2|0
1619742000000|2021-04-30 00:20:00|116.4|114.2|116.1|113.9|116.84|114.64|116.1|113.9|0
1619742300000|2021-04-30 00:25:00|116.25|114.05|115.37|113.17|116.69|114.49|115.37|113.17|0
1619742600000|2021-04-30 00:30:00|115.51|113.31|115.66|113.46|115.81|113.61|115.37|113.17|0
1619742900000|2021-04-30 00:35:00|115.81|113.61|115.95|113.75|116.24|114.04|115.66|113.46|0
1619743200000|2021-04-30 00:40:00|116.1|113.9|115.51|113.31|116.1|113.9|115.51|113.31|0
1619743500000|2021-04-30 00:45:00|115.65|113.45|115.94|113.74|116.09|113.89|115.51|113.31|0
1619743800000|2021-04-30 00:50:00|116.09|113.89|116.23|114.03|116.24|114.04|115.8|113.6|0
1619744100000|2021-04-30 00:55:00|116.09|113.89|116.82|114.62|117.12|114.92|115.94|113.74|0
1619744400000|2021-04-30 01:00:00|116.67|114.47|116.96|114.76|118.15|115.95|116.52|114.32|0
1619744700000|2021-04-30 01:05:00|117.11|114.91|116.81|114.61|117.11|114.91|116.52|114.32|0
1619745000000|2021-04-30 01:10:00|116.67|114.47|116.66|114.46|117.11|114.91|116.52|114.32|0
1619745300000|2021-04-30 01:15:00|116.96|114.76|117.1|114.9|117.55|115.35|116.96|114.76|0
1619745600000|2021-04-30 01:20:00|116.96|114.76|117.1|114.9|117.4|115.2|116.95|114.75|0
1619745900000|2021-04-30 01:25:00|117.03|114.83|116.95|114.75|117.54|115.34|116.95|114.75|0
1619746200000|2021-04-30 01:30:00|117.1|114.9|117.24|115.04|117.24|115.04|116.65|114.45|0
1619746500000|2021-04-30 01:35:00|117.39|115.19|116.94|114.74|117.39|115.19|116.65|114.45|0
1619746800000|2021-04-30 01:40:00|117.09|114.89|117.83|115.63|117.98|115.78|117.09|114.89|0
1619747100000|2021-04-30 01:45:00|117.98|115.78|117.83|115.63|117.98|115.78|117.53|115.33|0
1619747400000|2021-04-30 01:50:00|117.97|115.77|117.68|115.48|118.42|116.22|117.53|115.33|0
1619747700000|2021-04-30 01:55:00|117.67|115.47|117.97|115.77|118.12|115.92|117.67|115.47|0
1619748000000|2021-04-30 02:00:00|118.12|115.92|118.26|116.06|118.41|116.21|117.97|115.77|0
1619748300000|2021-04-30 02:05:00|118.11|115.91|118.11|115.91|118.26|116.06|118.11|115.91|0
1619748600000|2021-04-30 02:10:00|118.26|116.06|118.41|116.21|118.63|116.43|118.26|116.06|0
1619748900000|2021-04-30 02:15:00|118.55|116.35|119.45|117.25|119.45|117.25|118.4|116.2|0
1619749200000|2021-04-30 02:20:00|119.6|117.4|120.04|117.84|120.19|117.99|119.45|117.25|0
1619749500000|2021-04-30 02:25:00|120.12|117.92|120.19|117.99|120.34|118.14|119.89|117.69|0
1619749800000|2021-04-30 02:30:00|120.04|117.84|118.99|116.79|120.19|117.99|118.84|116.64|0
1619750100000|2021-04-30 02:35:00|118.84|116.64|118.69|116.49|118.84|116.64|118.54|116.34|0
1619750400000|2021-04-30 02:40:00|118.54|116.34|118.98|116.78|119.13|116.93|118.54|116.34|0
1619750700000|2021-04-30 02:45:00|118.83|116.63|119.43|117.23|119.58|117.38|118.83|116.63|0
1619751000000|2021-04-30 02:50:00|119.58|117.38|119.43|117.23|119.58|117.38|119.43|117.23|0
1619751300000|2021-04-30 02:55:00|119.58|117.38|119.57|117.37|119.87|117.67|119.57|117.37|0
1619751600000|2021-04-30 03:00:00|119.72|117.52|119.57|117.37|119.87|117.67|119.57|117.37|0
1619751900000|2021-04-30 03:05:00|119.72|117.52|119.57|117.37|119.72|117.52|119.57|117.37|0
1619752200000|2021-04-30 03:10:00|119.72|117.52|119.86|117.66|119.87|117.67|119.71|117.51|0
1619752500000|2021-04-30 03:15:00|120.01|117.81|120.01|117.81|120.16|117.96|119.71|117.51|0
1619752800000|2021-04-30 03:20:00|120.16|117.96|120.61|118.41|120.91|118.71|120.01|117.81|0
1619753100000|2021-04-30 03:25:00|120.46|118.26|120.01|117.81|120.46|118.26|119.86|117.66|0
1619753400000|2021-04-30 03:30:00|120.16|117.96|119.85|117.65|120.16|117.96|119.85|117.65|0
1619753700000|2021-04-30 03:35:00|119.55|117.35|119.55|117.35|119.55|117.35|119.55|117.35|0
1619754000000|2021-04-30 03:40:00|119.7|117.5|119.4|117.2|119.7|117.5|118.95|116.75|0
1619754300000|2021-04-30 03:45:00|119.25|117.05|119.25|117.05|119.4|117.2|119.1|116.9|0
1619754600000|2021-04-30 03:50:00|119.24|117.04|118.79|116.59|119.24|117.04|118.79|116.59|0
1619754900000|2021-04-30 03:55:00|118.72|116.52|118.79|116.59|118.79|116.59|118.72|116.52|0
1619755200000|2021-04-30 04:00:00|118.64|116.44|117.9|115.7|118.64|116.44|117.9|115.7|0
1619755500000|2021-04-30 04:05:00|118.04|115.84|118.04|115.84|118.04|115.84|117.89|115.69|0
1619755800000|2021-04-30 04:10:00|118.19|115.99|118.48|116.28|118.71|116.51|118.19|115.99|0
1619756100000|2021-04-30 04:15:00|118.34|116.14|119.23|117.03|119.23|117.03|118.34|116.14|0
1619756400000|2021-04-30 04:20:00|119.08|116.88|119.82|117.62|119.82|117.62|118.93|116.73|0
1619756700000|2021-04-30 04:25:00|119.67|117.47|119.52|117.32|119.82|117.62|119.37|117.17|0
1619757000000|2021-04-30 04:30:00|119.37|117.17|119.07|116.87|119.52|117.32|119.07|116.87|0
1619757300000|2021-04-30 04:35:00|119.22|117.02|119.37|117.17|119.37|117.17|119.07|116.87|0
1619757600000|2021-04-30 04:40:00|119.22|117.02|119.06|116.86|119.22|117.02|119.06|116.86|0
1619757900000|2021-04-30 04:45:00|119.21|117.01|119.66|117.46|119.66|117.46|119.21|117.01|0
1619758200000|2021-04-30 04:50:00|119.51|117.31|119.51|117.31|119.66|117.46|119.51|117.31|0
1619758500000|2021-04-30 04:55:00|119.66|117.46|119.5|117.3|119.8|117.6|119.5|117.3|0
1619758800000|2021-04-30 05:00:00|119.65|117.45|119.2|117|119.65|117.45|118.9|116.7|0
1619759100000|2021-04-30 05:05:00|119.05|116.85|119.05|116.85|119.35|117.15|118.9|116.7|0
1619759400000|2021-04-30 05:10:00|119.2|117|120.09|117.89|120.09|117.89|119.05|116.85|0
1619759700000|2021-04-30 05:15:00|120.24|118.04|120.54|118.34|120.85|118.65|120.09|117.89|0
1619760000000|2021-04-30 05:20:00|120.69|118.49|120.99|118.79|120.99|118.79|120.24|118.04|0
1619760300000|2021-04-30 05:25:00|120.84|118.64|121.59|119.39|121.74|119.54|120.69|118.49|0
1619760600000|2021-04-30 05:30:00|121.74|119.54|122.04|119.84|122.2|120|121.44|119.24|0
1619760900000|2021-04-30 05:35:00|122.2|120|121.89|119.69|122.35|120.15|121.59|119.39|0
1619761200000|2021-04-30 05:40:00|121.74|119.54|121.89|119.69|122.04|119.84|121.44|119.24|0
1619761500000|2021-04-30 05:45:00|122.04|119.84|121.58|119.38|122.19|119.99|121.58|119.38|0
1619761800000|2021-04-30 05:50:00|121.43|119.23|121.58|119.38|121.58|119.38|121.28|119.08|0
1619762100000|2021-04-30 05:55:00|121.73|119.53|121.42|119.22|121.73|119.53|121.12|118.92|0
1619762400000|2021-04-30 06:00:00|121.27|119.07|119.32|117.12|121.27|119.07|119.17|116.97|0
1619762700000|2021-04-30 06:05:00|119.17|116.97|119.61|117.41|119.91|117.71|119.17|116.97|0
1619763000000|2021-04-30 06:10:00|119.76|117.56|119.46|117.26|119.91|117.71|119.46|117.26|0
1619763300000|2021-04-30 06:15:00|119.31|117.11|118.71|116.51|119.46|117.26|118.41|116.21|0
1619763600000|2021-04-30 06:20:00|118.86|116.66|118.56|116.36|118.86|116.66|118.41|116.21|0
1619763900000|2021-04-30 06:25:00|118.71|116.51|118.56|116.36|118.71|116.51|118.26|116.06|0
1619764200000|2021-04-30 06:30:00|118.55|116.35|118.55|116.35|119.15|116.95|118.26|116.06|0
1619764500000|2021-04-30 06:35:00|118.4|116.2|119|116.8|119.15|116.95|118.4|116.2|0
1619764800000|2021-04-30 06:40:00|118.85|116.65|119.29|117.09|119.44|117.24|118.85|116.65|0
1619765100000|2021-04-30 06:45:00|119.14|116.94|118.69|116.49|119.29|117.09|118.69|116.49|0
1619765400000|2021-04-30 06:50:00|118.54|116.34|117.95|115.75|118.54|116.34|117.95|115.75|0
1619765700000|2021-04-30 06:55:00|117.8|115.6|117.94|115.74|118.09|115.89|117.8|115.6|0
1619766000000|2021-04-30 07:00:00|118.24|116.04|117.24|115.04|118.24|116.04|116.35|114.15|0
1619766300000|2021-04-30 07:05:00|116.89|115.09|116.29|114.49|117.19|115.39|116|114.2|0
1619766600000|2021-04-30 07:10:00|116.44|114.64|115.85|114.05|116.44|114.64|115.26|113.46|0
1619766900000|2021-04-30 07:15:00|115.7|113.9|116.44|114.64|116.44|114.64|115.7|113.9|0
1619767200000|2021-04-30 07:20:00|116.59|114.79|116.43|114.63|116.73|114.93|116.14|114.34|0
1619767500000|2021-04-30 07:25:00|116.29|114.49|117.62|115.82|117.62|115.82|116.14|114.34|0
1619767800000|2021-04-30 07:30:00|117.47|115.67|116.87|115.07|117.47|115.67|116.43|114.63|0
1619768100000|2021-04-30 07:35:00|116.73|114.93|117.32|115.52|117.32|115.52|116.58|114.78|0
1619768400000|2021-04-30 07:40:00|117.47|115.67|117.02|115.22|117.47|115.67|116.57|114.77|0
1619768700000|2021-04-30 07:45:00|116.87|115.07|115.97|114.17|116.87|115.07|115.83|114.03|0
1619769000000|2021-04-30 07:50:00|116.12|114.32|116.42|114.62|116.71|114.91|116.12|114.32|0
1619769300000|2021-04-30 07:55:00|116.57|114.77|116.56|114.76|116.86|115.06|115.97|114.17|0
1619769600000|2021-04-30 08:00:00|116.71|114.91|117.6|115.8|117.6|115.8|116.56|114.76|0
1619769900000|2021-04-30 08:05:00|117.75|115.95|119.55|117.75|119.55|117.75|117.45|115.65|0
1619770200000|2021-04-30 08:10:00|119.4|117.6|118.65|116.85|119.4|117.6|118.2|116.4|0
1619770500000|2021-04-30 08:15:00|118.8|117|118.19|116.39|119.55|117.75|118.19|116.39|0
1619770800000|2021-04-30 08:20:00|118.04|116.24|117.59|115.79|118.34|116.54|117.59|115.79|0
1619771100000|2021-04-30 08:25:00|117.44|115.64|117.14|115.34|117.89|116.09|116.84|115.04|0
1619771400000|2021-04-30 08:30:00|116.99|115.19|117.14|115.34|117.59|115.79|116.84|115.04|0
1619771700000|2021-04-30 08:35:00|117.29|115.49|117.88|116.08|118.03|116.23|117.14|115.34|0
1619772000000|2021-04-30 08:40:00|118.03|116.23|117.73|115.93|118.03|116.23|117.58|115.78|0
1619772300000|2021-04-30 08:45:00|117.88|116.08|117.73|115.93|118.03|116.23|117.28|115.48|0
1619772600000|2021-04-30 08:50:00|117.58|115.78|117.28|115.48|117.58|115.78|117.13|115.33|0
1619772900000|2021-04-30 08:55:00|117.27|115.47|118.02|116.22|118.17|116.37|117.27|115.47|0
1619773200000|2021-04-30 09:00:00|117.87|116.07|117.42|115.62|118.32|116.52|117.42|115.62|0
1619773500000|2021-04-30 09:05:00|117.57|115.77|116.97|115.17|117.72|115.92|116.67|114.87|0
1619773800000|2021-04-30 09:10:00|117.27|115.47|117.26|115.46|117.56|115.76|116.82|115.02|0
1619774100000|2021-04-30 09:15:00|117.11|115.31|117.41|115.61|117.41|115.61|116.82|115.02|0
1619774400000|2021-04-30 09:20:00|117.56|115.76|116.96|115.16|117.56|115.76|116.96|115.16|0
1619774700000|2021-04-30 09:25:00|116.81|115.01|117.26|115.46|117.4|115.6|116.81|115.01|0
1619775000000|2021-04-30 09:30:00|117.4|115.6|117.1|115.3|117.4|115.6|116.66|114.86|0
1619775300000|2021-04-30 09:35:00|116.95|115.15|118.3|116.5|118.45|116.65|116.95|115.15|0
1619775600000|2021-04-30 09:40:00|118.6|116.8|118.44|116.64|120.41|118.61|118.44|116.64|0
1619775900000|2021-04-30 09:45:00|118.14|116.34|118.29|116.49|118.89|117.09|118.14|116.34|0
1619776200000|2021-04-30 09:50:00|118.44|116.64|119.95|118.15|120.1|118.3|118.44|116.64|0
1619776500000|2021-04-30 09:55:00|119.79|117.99|120.09|118.29|120.55|118.75|119.64|117.84|0
1619776800000|2021-04-30 10:00:00|120.25|118.45|121.46|119.66|121.46|119.66|120.09|118.29|0
1619777100000|2021-04-30 10:05:00|121.31|119.51|120.39|118.59|122.38|120.58|120.24|118.44|0
1619777400000|2021-04-30 10:10:00|120.54|118.74|120.24|118.44|120.54|118.74|119.94|118.14|0
1619777700000|2021-04-30 10:15:00|120.39|118.59|120.84|119.04|121.6|119.8|120.39|118.59|0
1619778000000|2021-04-30 10:20:00|120.69|118.89|120.92|119.12|121.3|119.5|120.39|118.59|0
1619778300000|2021-04-30 10:25:00|120.99|119.19|120.68|118.88|121.29|119.49|120.68|118.88|0
1619778600000|2021-04-30 10:30:00|120.53|118.73|120.68|118.88|121.14|119.34|120.38|118.58|0
1619778900000|2021-04-30 10:35:00|120.83|119.03|122.05|120.25|122.51|120.71|120.53|118.73|0
1619779200000|2021-04-30 10:40:00|121.9|120.1|125.51|123.71|125.97|124.17|121.9|120.1|0
1619779500000|2021-04-30 10:45:00|125.66|123.86|126.9|125.1|127.52|125.72|125.51|123.71|0
1619779800000|2021-04-30 10:50:00|127.05|125.25|129.02|127.22|129.84|128.04|127.05|125.25|0
1619780100000|2021-04-30 10:55:00|128.86|127.06|128.08|126.28|128.86|127.06|127.93|126.13|0
1619780400000|2021-04-30 11:00:00|127.77|125.97|127.68|125.88|129.48|127.68|127.53|125.73|0
1619780700000|2021-04-30 11:05:00|127.84|126.04|126.75|124.95|127.84|126.04|126.59|124.79|0
1619781000000|2021-04-30 11:10:00|126.59|124.79|126.44|124.64|126.75|124.95|126.13|124.33|0
1619781300000|2021-04-30 11:15:00|126.36|124.56|126.59|124.79|126.9|125.1|126.28|124.48|0
1619781600000|2021-04-30 11:20:00|126.74|124.94|127.67|125.87|127.67|125.87|126.28|124.48|0
1619781900000|2021-04-30 11:25:00|127.51|125.71|126.58|124.78|127.51|125.71|126.28|124.48|0
1619782200000|2021-04-30 11:30:00|126.74|124.94|125.35|123.55|126.74|124.94|125.04|123.24|0
1619782500000|2021-04-30 11:35:00|125.04|123.24|125.35|123.55|125.5|123.7|124.89|123.09|0
1619782800000|2021-04-30 11:40:00|125.19|123.39|125.19|123.39|125.35|123.55|125.04|123.24|0
1619783100000|2021-04-30 11:45:00|125.04|123.24|125.03|123.23|125.34|123.54|124.88|123.08|0
1619783400000|2021-04-30 11:50:00|125.19|123.39|125.34|123.54|125.95|124.15|125.19|123.39|0
1619783700000|2021-04-30 11:55:00|125.18|123.38|124.57|122.77|125.49|123.69|124.57|122.77|0
1619784000000|2021-04-30 12:00:00|124.72|122.92|125.02|123.22|125.33|123.53|124.41|122.61|0
1619784300000|2021-04-30 12:05:00|125.18|123.38|124.87|123.07|125.94|124.14|124.87|123.07|0
1619784600000|2021-04-30 12:10:00|124.71|122.91|125.33|123.53|125.48|123.68|124.25|122.45|0
1619784900000|2021-04-30 12:15:00|125.48|123.68|125.32|123.52|125.63|123.83|124.56|122.76|0
1619785200000|2021-04-30 12:20:00|125.02|123.22|124.09|122.29|125.17|123.37|124.09|122.29|0
1619785500000|2021-04-30 12:25:00|124.25|122.45|123.79|121.99|124.25|122.45|123.33|121.53|0
1619785800000|2021-04-30 12:30:00|123.63|121.83|126.85|125.05|127.32|125.52|123.63|121.83|0
1619786100000|2021-04-30 12:35:00|126.55|124.75|129.65|127.85|129.65|127.85|126.39|124.59|0
1619786400000|2021-04-30 12:40:00|129.81|128.01|127.62|125.82|129.97|128.17|127.62|125.82|0
1619786700000|2021-04-30 12:45:00|127.78|125.98|126.85|125.05|127.78|125.98|126.69|124.89|0
1619787000000|2021-04-30 12:50:00|126.69|124.89|125.3|123.5|126.69|124.89|125.3|123.5|0
1619787300000|2021-04-30 12:55:00|125.46|123.66|124.84|123.04|125.76|123.96|124.53|122.73|0
1619787600000|2021-04-30 13:00:00|124.69|122.89|126.22|124.42|126.84|125.04|124.69|122.89|0
1619787900000|2021-04-30 13:05:00|126.37|124.57|128.07|126.27|128.39|126.59|126.37|124.57|0
1619788200000|2021-04-30 13:10:00|128.39|126.59|126.68|124.88|128.39|126.59|126.68|124.88|0
1619788500000|2021-04-30 13:15:00|126.83|125.03|126.98|125.18|127.29|125.49|126.37|124.57|0
1619788800000|2021-04-30 13:20:00|127.14|125.34|126.83|125.03|127.91|126.11|126.67|124.87|0
1619789100000|2021-04-30 13:25:00|126.67|124.87|126.44|124.64|126.67|124.87|125.44|123.64|0
1619789400000|2021-04-30 13:30:00|127.75|125.95|125.43|123.63|127.75|125.95|124.97|123.17|0
1619789700000|2021-04-30 13:35:00|125.13|123.33|124.66|122.86|126.05|124.25|124.21|122.41|0
1619790000000|2021-04-30 13:40:00|124.97|123.17|124.81|123.01|125.43|123.63|124.2|122.4|0
1619790300000|2021-04-30 13:45:00|124.66|122.86|122.01|120.21|124.81|123.01|120.38|118.58|0
1619790600000|2021-04-30 13:50:00|121.86|120.06|121.86|120.06|122.17|120.37|120.65|118.85|0
1619790900000|2021-04-30 13:55:00|121.56|119.76|120.49|118.69|122.16|120.36|120.34|118.54|0
1619791200000|2021-04-30 14:00:00|120.34|118.54|120.94|119.14|121.55|119.75|120.19|118.39|0
1619791500000|2021-04-30 14:05:00|121.1|119.3|122.31|120.51|123.84|122.04|121.1|119.3|0
1619791800000|2021-04-30 14:10:00|122.15|120.35|124.6|122.8|124.76|122.96|121.85|120.05|0
1619792100000|2021-04-30 14:15:00|124.45|122.65|124.14|122.34|125.37|123.57|123.68|121.88|0
1619792400000|2021-04-30 14:20:00|123.83|122.03|123.52|121.72|125.21|123.41|123.21|121.41|0
1619792700000|2021-04-30 14:25:00|123.37|121.57|120.48|118.68|123.98|122.18|120.02|118.22|0
1619793000000|2021-04-30 14:30:00|120.63|118.83|121.68|119.88|121.84|120.04|120.32|118.52|0
1619793300000|2021-04-30 14:35:00|121.53|119.73|125.98|124.18|126.75|124.95|120.77|118.97|0
1619793600000|2021-04-30 14:40:00|126.6|124.8|124.12|122.32|126.6|124.8|123.66|121.86|0
1619793900000|2021-04-30 14:45:00|124.43|122.63|125.51|123.71|125.66|123.86|123.97|122.17|0
1619794200000|2021-04-30 14:50:00|125.82|124.02|126.28|124.48|127.06|125.26|124.89|123.09|0
1619794500000|2021-04-30 14:55:00|126.43|124.63|126.59|124.79|127.52|125.72|125.19|123.39|0
1619794800000|2021-04-30 15:00:00|126.9|125.1|127.05|125.25|128.62|126.82|126.74|124.94|0
1619795100000|2021-04-30 15:05:00|127.36|125.56|127.83|126.03|129.08|127.28|126.58|124.78|0
1619795400000|2021-04-30 15:10:00|128.3|126.5|128.01|126.21|128.93|127.13|125.02|123.22|0
1619795700000|2021-04-30 15:15:00|128.47|126.67|130.97|129.17|131.13|129.33|128.32|126.52|0
1619796000000|2021-04-30 15:20:00|130.81|129.01|129.25|127.45|131.44|129.64|127.85|126.05|0
1619796300000|2021-04-30 15:25:00|129.4|127.6|130.97|129.17|131.44|129.64|129.4|127.6|0
1619796600000|2021-04-30 15:30:00|131.44|129.64|131.19|129.39|134.44|132.64|130.88|129.08|0
1619796900000|2021-04-30 15:35:00|131.5|129.7|130.1|128.3|131.66|129.86|129.64|127.84|0
1619797200000|2021-04-30 15:40:00|130.26|128.46|129.94|128.14|130.57|128.77|129.48|127.68|0
1619797500000|2021-04-30 15:45:00|130.1|128.3|126.92|125.12|130.25|128.45|126.61|124.81|0
1619797800000|2021-04-30 15:50:00|127.07|125.27|126.61|124.81|128.31|126.51|126.46|124.66|0
1619798100000|2021-04-30 15:55:00|126.46|124.66|126.91|125.11|127.38|125.58|126.3|124.5|0
1619798400000|2021-04-30 16:00:00|126.76|124.96|127.99|126.19|128.15|126.35|126.61|124.81|0
1619798700000|2021-04-30 16:05:00|128.15|126.35|126.45|124.65|128.15|126.35|125.53|123.73|0
1619799000000|2021-04-30 16:10:00|126.6|124.8|126.6|124.8|126.6|124.8|125.68|123.88|0
1619799300000|2021-04-30 16:15:00|126.75|124.95|126.75|124.95|127.68|125.88|126.29|124.49|0
1619799600000|2021-04-30 16:20:00|126.44|124.64|127.05|125.25|127.05|125.25|125.52|123.72|0
1619799900000|2021-04-30 16:25:00|126.9|125.1|126.74|124.94|127.52|125.72|126.74|124.94|0
1619800200000|2021-04-30 16:30:00|126.9|125.1|127.36|125.56|127.98|126.18|125.82|124.02|0
1619800500000|2021-04-30 16:35:00|127.2|125.4|128.13|126.33|128.75|126.95|126.89|125.09|0
1619800800000|2021-04-30 16:40:00|128.21|126.41|127.81|126.01|128.59|126.79|127.2|125.4|0
1619801100000|2021-04-30 16:45:00|127.66|125.86|127.81|126.01|128.59|126.79|127.2|125.4|0
1619801400000|2021-04-30 16:50:00|127.97|126.17|128.9|127.1|128.9|127.1|127.5|125.7|0
1619801700000|2021-04-30 16:55:00|128.74|126.94|127.96|126.16|130.14|128.34|127.81|126.01|0
1619802000000|2021-04-30 17:00:00|128.12|126.32|128.11|126.31|128.74|126.94|127.81|126.01|0
1619802300000|2021-04-30 17:05:00|127.8|126|126.87|125.07|128.42|126.62|126.72|124.92|0
1619802600000|2021-04-30 17:10:00|127.03|125.23|128.42|126.62|129.2|127.4|127.03|125.23|0
1619802900000|2021-04-30 17:15:00|128.26|126.46|128.88|127.08|129.04|127.24|127.8|126|0
1619803200000|2021-04-30 17:20:00|128.72|126.92|127.17|125.37|128.72|126.92|127.17|125.37|0
1619803500000|2021-04-30 17:25:00|127.33|125.53|126.25|124.45|127.48|125.68|126.25|124.45|0
1619803800000|2021-04-30 17:30:00|126.4|124.6|126.09|124.29|126.55|124.75|125.32|123.52|0
1619804100000|2021-04-30 17:35:00|125.94|124.14|125.93|124.13|126.55|124.75|125.78|123.98|0
1619804400000|2021-04-30 17:40:00|126.09|124.29|127.32|125.52|127.78|125.98|125.93|124.13|0
1619804700000|2021-04-30 17:45:00|127.47|125.67|129.64|127.84|130.43|128.63|127.47|125.67|0
1619805000000|2021-04-30 17:50:00|129.8|128|132.47|130.67|132.94|131.14|129.64|127.84|0
1619805300000|2021-04-30 17:55:00|132.63|130.83|133.1|131.3|134.53|132.73|132.63|130.83|0
1619805600000|2021-04-30 18:00:00|133.26|131.46|133.73|131.93|134.05|132.25|131.36|129.56|0
1619805900000|2021-04-30 18:05:00|133.57|131.77|132.14|130.34|133.73|131.93|131.67|129.87|0
1619806200000|2021-04-30 18:10:00|132.3|130.5|130.88|129.08|132.77|130.97|130.41|128.61|0
1619806500000|2021-04-30 18:15:00|131.04|129.24|130.41|128.61|131.67|129.87|130.25|128.45|0
1619806800000|2021-04-30 18:20:00|131.19|129.39|131.35|129.55|131.66|129.86|130.09|128.29|0
1619807100000|2021-04-30 18:25:00|130.87|129.07|129.15|127.35|131.98|130.18|128.53|126.73|0
1619807400000|2021-04-30 18:30:00|129.31|127.51|129.3|127.5|129.77|127.97|128.84|127.04|0
1619807700000|2021-04-30 18:35:00|129.23|127.43|129.77|127.97|129.77|127.97|128.84|127.04|0
1619808000000|2021-04-30 18:40:00|129.61|127.81|127.9|126.1|129.61|127.81|127.75|125.95|0
1619808300000|2021-04-30 18:45:00|128.21|126.41|129.45|127.65|129.61|127.81|128.21|126.41|0
1619808600000|2021-04-30 18:50:00|129.61|127.81|128.98|127.18|130.39|128.59|128.83|127.03|0
1619808900000|2021-04-30 18:55:00|128.83|127.03|130.38|128.58|130.38|128.58|128.2|126.4|0
1619809200000|2021-04-30 19:00:00|130.23|128.43|130.85|129.05|131.17|129.37|127.74|125.94|0
1619809500000|2021-04-30 19:05:00|130.54|128.74|131.95|130.15|132.58|130.78|130.07|128.27|0
1619809800000|2021-04-30 19:10:00|132.27|130.47|132.26|130.46|132.27|130.47|130.53|128.73|0
1619810100000|2021-04-30 19:15:00|132.42|130.62|132.89|131.09|133.37|131.57|132.26|130.46|0
1619810400000|2021-04-30 19:20:00|133.05|131.25|129.9|128.1|133.05|131.25|129.43|127.63|0
1619810700000|2021-04-30 19:25:00|129.74|127.94|127.72|125.92|129.9|128.1|127.56|125.76|0
1619811000000|2021-04-30 19:30:00|127.25|125.45|129.11|127.31|129.89|128.09|127.25|125.45|0
1619811300000|2021-04-30 19:35:00|129.27|127.47|129.27|127.47|129.43|127.63|127.71|125.91|0
1619811600000|2021-04-30 19:40:00|129.73|127.93|132.56|130.76|132.56|130.76|129.58|127.78|0
1619811900000|2021-04-30 19:45:00|132.72|130.92|128.95|127.15|134.63|132.83|128.95|127.15|0
1619812200000|2021-04-30 19:50:00|130.51|128.71|131.92|130.12|132.24|130.44|129.73|127.93|0
1619812500000|2021-04-30 19:55:00|131.61|129.81|128.79|126.99|132.55|130.75|128.79|126.99|0
1619812800000|2021-04-30 20:00:00|128.48|126.68|126.62|124.82|128.48|126.68|126.31|124.51|0
1619813100000|2021-04-30 20:05:00|126.46|124.66|126.77|124.97|127.08|125.28|126.46|124.66|0
1619813400000|2021-04-30 20:10:00|126.61|124.81|126.25|124.45|126.61|124.81|125.84|124.04|0
1620025800000|2021-05-03 07:10:00|119.08|117.28|119.23|117.43|119.68|117.88|118.93|117.13|0
1620026100000|2021-05-03 07:15:00|119.38|117.58|118.18|116.38|119.38|117.58|117.88|116.08|0
1620026400000|2021-05-03 07:20:00|118.03|116.23|115.36|113.56|118.18|116.38|115.36|113.56|0
1620026700000|2021-05-03 07:25:00|115.07|113.27|115.8|114|116.32|114.52|114.48|112.68|0
1620027000000|2021-05-03 07:30:00|115.65|113.85|116.09|114.29|116.24|114.44|114.77|112.97|0
1620027300000|2021-05-03 07:35:00|115.94|114.14|115.79|113.99|116.09|114.29|115.5|113.7|0
1620027600000|2021-05-03 07:40:00|115.65|113.85|115.64|113.84|115.79|113.99|115.2|113.4|0
1620027900000|2021-05-03 07:45:00|115.49|113.69|115.2|113.4|115.49|113.69|114.9|113.1|0
1620028200000|2021-05-03 07:50:00|115.05|113.25|115.34|113.54|115.49|113.69|114.76|112.96|0
1620028500000|2021-05-03 07:55:00|115.19|113.39|115.63|113.83|115.63|113.83|115.05|113.25|0
1620028800000|2021-05-03 08:00:00|115.49|113.69|116.37|114.57|116.52|114.72|115.49|113.69|0
1620029100000|2021-05-03 08:05:00|116.22|114.42|116.07|114.27|116.22|114.42|115.92|114.12|0
1620029400000|2021-05-03 08:10:00|116.15|114.35|116.66|114.86|116.66|114.86|115.92|114.12|0
1620029700000|2021-05-03 08:15:00|116.51|114.71|116.95|115.15|117.1|115.3|116.44|114.64|0
1620030000000|2021-05-03 08:20:00|117.03|115.23|117.69|115.89|117.84|116.04|116.8|115|0
1620030300000|2021-05-03 08:25:00|117.77|115.97|117.84|116.04|117.99|116.19|117.69|115.89|0
1620030600000|2021-05-03 08:30:00|117.99|116.19|117.24|115.44|117.99|116.19|117.24|115.44|0
1620030900000|2021-05-03 08:35:00|117.39|115.59|117.53|115.73|117.83|116.03|117.24|115.44|0
1620031200000|2021-05-03 08:40:00|117.68|115.88|117.53|115.73|117.98|116.18|117.53|115.73|0
1620031500000|2021-05-03 08:45:00|117.46|115.66|116.64|114.84|117.53|115.73|115.75|113.95|0
1620031800000|2021-05-03 08:50:00|116.49|114.69|116.93|115.13|117.52|115.72|116.49|114.69|0
1620032100000|2021-05-03 08:55:00|117.08|115.28|117.22|115.42|117.82|116.02|116.78|114.98|0
1620032400000|2021-05-03 09:00:00|117.07|115.27|117.22|115.42|117.37|115.57|116.78|114.98|0
1620032700000|2021-05-03 09:05:00|117.37|115.57|117.37|115.57|117.81|116.01|117.37|115.57|0
1620033000000|2021-05-03 09:10:00|117.22|115.42|117.81|116.01|117.96|116.16|117.22|115.42|0
1620033300000|2021-05-03 09:15:00|117.96|116.16|118.55|116.75|118.55|116.75|117.96|116.16|0
1620033600000|2021-05-03 09:20:00|118.4|116.6|118.85|117.05|119.15|117.35|118.1|116.3|0
1620033900000|2021-05-03 09:25:00|118.7|116.9|120.8|119|120.95|119.15|118.7|116.9|0
1620034200000|2021-05-03 09:30:00|121.11|119.31|122.78|120.98|123.24|121.44|121.11|119.31|0
1620034500000|2021-05-03 09:35:00|122.93|121.13|122.16|120.36|122.93|121.13|121.86|120.06|0
1620034800000|2021-05-03 09:40:00|122.09|120.29|123.46|121.66|123.54|121.74|122.09|120.29|0
1620035100000|2021-05-03 09:45:00|123.38|121.58|122.16|120.36|123.38|121.58|122.08|120.28|0
1620035400000|2021-05-03 09:50:00|122.31|120.51|121.85|120.05|122.31|120.51|121.78|119.98|0
1620035700000|2021-05-03 09:55:00|121.7|119.9|120.78|118.98|121.85|120.05|120.78|118.98|0
1620036000000|2021-05-03 10:00:00|120.94|119.14|120.48|118.68|120.94|119.14|120.48|118.68|0
1620036300000|2021-05-03 10:05:00|120.63|118.83|120.78|118.98|120.78|118.98|120.48|118.68|0
1620036600000|2021-05-03 10:10:00|120.48|118.68|120.32|118.52|120.93|119.13|120.32|118.52|0
1620036900000|2021-05-03 10:15:00|120.17|118.37|119.27|117.47|120.17|118.37|119.11|117.31|0
1620037200000|2021-05-03 10:20:00|119.26|117.46|118.81|117.01|119.41|117.61|118.37|116.57|0
1620037500000|2021-05-03 10:25:00|118.96|117.16|119.11|117.31|119.26|117.46|118.96|117.16|0
1620037800000|2021-05-03 10:30:00|118.96|117.16|117.16|115.36|118.96|117.16|117.02|115.22|0
1620038100000|2021-05-03 10:35:00|117.02|115.22|115.24|113.44|117.02|115.22|115.09|113.29|0
1620038400000|2021-05-03 10:40:00|115.32|113.52|115.38|113.58|115.68|113.88|114.58|112.78|0
1620038700000|2021-05-03 10:45:00|115.24|113.44|115.67|113.87|115.97|114.17|114.79|112.99|0
1620039000000|2021-05-03 10:50:00|115.53|113.73|116.11|114.31|116.11|114.31|115.52|113.72|0
1620039300000|2021-05-03 10:55:00|116.26|114.46|116.7|114.9|116.85|115.05|115.97|114.17|0
1620039600000|2021-05-03 11:00:00|116.85|115.05|115.96|114.16|116.85|115.05|115.59|113.79|0
1620039900000|2021-05-03 11:05:00|116.11|114.31|116.11|114.31|116.4|114.6|115.96|114.16|0
1620040200000|2021-05-03 11:10:00|116.1|114.3|116.55|114.75|116.84|115.04|116.1|114.3|0
1620040500000|2021-05-03 11:15:00|116.69|114.89|115.51|113.71|116.69|114.89|115.21|113.41|0
1620040800000|2021-05-03 11:20:00|115.36|113.56|115.36|113.56|115.65|113.85|115.06|113.26|0
1620041100000|2021-05-03 11:25:00|115.51|113.71|114.91|113.11|115.65|113.85|114.33|112.53|0
1620041400000|2021-05-03 11:30:00|115.06|113.26|114.62|112.82|115.06|113.26|114.18|112.38|0
1620041700000|2021-05-03 11:35:00|114.47|112.67|114.76|112.96|114.91|113.11|114.32|112.52|0
1620042000000|2021-05-03 11:40:00|114.84|113.04|116.38|114.58|116.53|114.73|114.61|112.81|0
1620042300000|2021-05-03 11:45:00|116.23|114.43|116.08|114.28|116.6|114.8|115.64|113.84|0
1620042600000|2021-05-03 11:50:00|116.23|114.43|115.78|113.98|116.38|114.58|115.63|113.83|0
1620042900000|2021-05-03 11:55:00|115.93|114.13|115.93|114.13|116.07|114.27|115.63|113.83|0
1620043200000|2021-05-03 12:00:00|115.78|113.98|115.78|113.98|116.22|114.42|115.63|113.83|0
1620043500000|2021-05-03 12:05:00|115.92|114.12|115.04|113.24|115.92|114.12|114.6|112.8|0
1620043800000|2021-05-03 12:10:00|115.18|113.38|115.03|113.23|115.33|113.53|114.59|112.79|0
1620044100000|2021-05-03 12:15:00|115.18|113.38|115.32|113.52|115.62|113.82|115.03|113.23|0
1620044400000|2021-05-03 12:20:00|115.18|113.38|114.73|112.93|115.18|113.38|114.59|112.79|0
1620044700000|2021-05-03 12:25:00|114.88|113.08|115.61|113.81|115.76|113.96|114.88|113.08|0
1620045000000|2021-05-03 12:30:00|115.47|113.67|115.17|113.37|115.61|113.81|114.73|112.93|0
1620045300000|2021-05-03 12:35:00|115.02|113.22|116.35|114.55|116.5|114.7|115.02|113.22|0
1620045600000|2021-05-03 12:40:00|116.2|114.4|115.9|114.1|116.64|114.84|115.75|113.95|0
1620045900000|2021-05-03 12:45:00|115.75|113.95|115.75|113.95|116.19|114.39|115.6|113.8|0
1620046200000|2021-05-03 12:50:00|115.68|113.88|116.19|114.39|116.19|114.39|115.01|113.21|0
1620046500000|2021-05-03 12:55:00|116.04|114.24|117.82|116.02|117.82|116.02|115.89|114.09|0
1620046800000|2021-05-03 13:00:00|117.97|116.17|117.07|115.27|117.97|116.17|116.78|114.98|0
1620047100000|2021-05-03 13:05:00|116.92|115.12|117.37|115.57|118.11|116.31|116.92|115.12|0
1620047400000|2021-05-03 13:10:00|117.29|115.49|116.47|114.67|117.51|115.71|116.32|114.52|0
1620047700000|2021-05-03 13:15:00|116.62|114.82|116.32|114.52|116.62|114.82|116.03|114.23|0
1620048000000|2021-05-03 13:20:00|116.47|114.67|116.02|114.22|116.62|114.82|115.73|113.93|0
1620048300000|2021-05-03 13:25:00|115.87|114.07|114.69|112.89|115.87|114.07|114.55|112.75|0
1620048600000|2021-05-03 13:30:00|114.25|112.45|115.87|114.07|116.76|114.96|114.25|112.45|0
1620048900000|2021-05-03 13:35:00|115.72|113.92|118.39|116.59|118.99|117.19|115.72|113.92|0
1620049200000|2021-05-03 13:40:00|118.24|116.44|116.01|114.21|118.39|116.59|115.57|113.77|0
1620049500000|2021-05-03 13:45:00|115.86|114.06|113.95|112.15|117.79|115.99|113.95|112.15|0
1620049800000|2021-05-03 13:50:00|114.09|112.29|113.07|111.27|115.12|113.32|112.49|110.69|0
1620050100000|2021-05-03 13:55:00|112.92|111.12|113.79|111.99|114.53|112.73|112.05|110.25|0
1620050400000|2021-05-03 14:00:00|113.87|112.07|116.29|114.49|117.63|115.83|113.87|112.07|0
1620050700000|2021-05-03 14:05:00|116.44|114.64|115.11|113.31|117.48|115.68|112.92|111.12|0
1620051000000|2021-05-03 14:10:00|114.81|113.01|114.52|112.72|115.84|114.04|113.93|112.13|0
1620051300000|2021-05-03 14:15:00|114.66|112.86|113.34|111.54|114.66|112.86|112.47|110.67|0
1620051600000|2021-05-03 14:20:00|113.05|111.25|114.8|113|115.25|113.45|112.76|110.96|0
1620051900000|2021-05-03 14:25:00|115.1|113.3|114.8|113|115.69|113.89|113.34|111.54|0
1620052200000|2021-05-03 14:30:00|114.65|112.85|113.77|111.97|114.8|113|113.19|111.39|0
1620052500000|2021-05-03 14:35:00|113.48|111.68|113.53|111.73|114.96|113.16|112.46|110.66|0
1620052800000|2021-05-03 14:40:00|113.38|111.58|113.83|112.03|113.83|112.03|112.35|110.55|0
1620053100000|2021-05-03 14:45:00|113.97|112.17|114.25|112.45|114.55|112.75|112.64|110.84|0
1620053400000|2021-05-03 14:50:00|114.4|112.6|116.78|114.98|117.83|116.03|113.81|112.01|0
1620053700000|2021-05-03 14:55:00|116.93|115.13|116.93|115.13|117.68|115.88|116.63|114.83|0
1620054000000|2021-05-03 15:00:00|116.63|114.83|117.55|115.75|118.89|117.09|116.63|114.83|0
1620054300000|2021-05-03 15:05:00|117.4|115.6|116.46|114.66|118.58|116.78|116.31|114.51|0
1620054600000|2021-05-03 15:10:00|116.61|114.81|118.73|116.93|119.49|117.69|116.46|114.66|0
1620054900000|2021-05-03 15:15:00|118.88|117.08|117.96|116.16|119.49|117.69|117.06|115.26|0
1620055200000|2021-05-03 15:20:00|118.12|116.32|118.11|116.31|119.03|117.23|117.36|115.56|0
1620055500000|2021-05-03 15:25:00|118.26|116.46|120.35|118.55|120.35|118.55|118.11|116.31|0
1620055800000|2021-05-03 15:30:00|120.2|118.4|117.32|115.52|120.66|118.86|117.17|115.37|0
1620056100000|2021-05-03 15:35:00|117.47|115.67|117.17|115.37|117.62|115.82|116.42|114.62|0
1620056400000|2021-05-03 15:40:00|117.47|115.67|116.12|114.32|117.77|115.97|115.97|114.17|0
1620056700000|2021-05-03 15:45:00|115.97|114.17|116.71|114.91|116.71|114.91|115.82|114.02|0
1620057000000|2021-05-03 15:50:00|116.64|114.84|118.82|117.02|118.97|117.17|116.26|114.46|0
1620057300000|2021-05-03 15:55:00|119.12|117.32|116.86|115.06|119.12|117.32|116.41|114.61|0
1620057600000|2021-05-03 16:00:00|116.71|114.91|117.15|115.35|117.76|115.96|116.7|114.9|0
1620057900000|2021-05-03 16:05:00|117.08|115.28|117.75|115.95|117.9|116.1|116.85|115.05|0
1620058200000|2021-05-03 16:10:00|117.9|116.1|118.05|116.25|118.81|117.01|117.45|115.65|0
1620058500000|2021-05-03 16:15:00|118.2|116.4|118.5|116.7|118.58|116.78|117.9|116.1|0
1620058800000|2021-05-03 16:20:00|118.8|117|118.2|116.4|119.41|117.61|117.44|115.64|0
1620059100000|2021-05-03 16:25:00|118.5|116.7|118.95|117.15|119.25|117.45|117.89|116.09|0
1620059400000|2021-05-03 16:30:00|119.1|117.3|118.95|117.15|120.16|118.36|118.8|117|0
1620059700000|2021-05-03 16:35:00|119.02|117.22|119.25|117.45|119.86|118.06|118.95|117.15|0
1620060000000|2021-05-03 16:40:00|119.09|117.29|119.93|118.13|120|118.2|118.64|116.84|0
1620060300000|2021-05-03 16:45:00|120|118.2|120|118.2|120.15|118.35|119.09|117.29|0
1620060600000|2021-05-03 16:50:00|119.85|118.05|118.78|116.98|120.46|118.66|118.63|116.83|0
1620060900000|2021-05-03 16:55:00|118.63|116.83|118.78|116.98|119.54|117.74|118.18|116.38|0
1620061200000|2021-05-03 17:00:00|118.71|116.91|118.47|116.67|118.78|116.98|117.87|116.07|0
1620061500000|2021-05-03 17:05:00|118.32|116.52|118.47|116.67|119.08|117.28|117.87|116.07|0
1620061800000|2021-05-03 17:10:00|118.77|116.97|118.62|116.82|119.23|117.43|118.09|116.29|0
1620062100000|2021-05-03 17:15:00|118.7|116.9|118.31|116.51|118.92|117.12|117.79|115.99|0
1620062400000|2021-05-03 17:20:00|118.16|116.36|119.37|117.57|119.37|117.57|117.41|115.61|0
1620062700000|2021-05-03 17:25:00|119.52|117.72|119.37|117.57|119.83|118.03|118.46|116.66|0
1620063000000|2021-05-03 17:30:00|119.67|117.87|119.06|117.26|119.67|117.87|118.91|117.11|0
1620063300000|2021-05-03 17:35:00|118.99|117.19|118.91|117.11|119.67|117.87|118.6|116.8|0
1620063600000|2021-05-03 17:40:00|118.75|116.95|118.45|116.65|119.06|117.26|117.77|115.97|0
1620063900000|2021-05-03 17:45:00|118.6|116.8|118.14|116.34|118.6|116.8|117.69|115.89|0
1620064200000|2021-05-03 17:50:00|118.29|116.49|117.99|116.19|118.82|117.02|117.69|115.89|0
1620064500000|2021-05-03 17:55:00|118.14|116.34|118.14|116.34|118.29|116.49|117.84|116.04|0
1620064800000|2021-05-03 18:00:00|117.84|116.04|117.53|115.73|117.99|116.19|117.08|115.28|0
1620065100000|2021-05-03 18:05:00|117.38|115.58|117.53|115.73|117.68|115.88|116.48|114.68|0
1620065400000|2021-05-03 18:10:00|117.46|115.66|116.77|114.97|117.53|115.73|116.77|114.97|0
1620065700000|2021-05-03 18:15:00|116.62|114.82|116.62|114.82|117.3|115.5|116.47|114.67|0
1620066000000|2021-05-03 18:20:00|116.77|114.97|116.7|114.9|117.22|115.42|116.32|114.52|0
1620066300000|2021-05-03 18:25:00|116.62|114.82|115.87|114.07|116.62|114.82|115.57|113.77|0
1620066600000|2021-05-03 18:30:00|115.72|113.92|114.97|113.17|115.87|114.07|114.23|112.43|0
1620066900000|2021-05-03 18:35:00|114.82|113.02|114.41|112.61|115.57|113.77|114.19|112.39|0
1620067200000|2021-05-03 18:40:00|114.26|112.46|113.96|112.16|114.41|112.61|113.67|111.87|0
1620067500000|2021-05-03 18:45:00|113.81|112.01|113.81|112.01|114.11|112.31|113.37|111.57|0
1620067800000|2021-05-03 18:50:00|113.74|111.94|112.85|111.05|113.74|111.94|112.85|111.05|0
1620068100000|2021-05-03 18:55:00|112.92|111.12|113.66|111.86|114.1|112.3|112.92|111.12|0
1620068400000|2021-05-03 19:00:00|113.51|111.71|114.85|113.05|114.85|113.05|113.51|111.71|0
1620068700000|2021-05-03 19:05:00|114.7|112.9|114.25|112.45|115.6|113.8|113.8|112|0
1620069000000|2021-05-03 19:10:00|114.4|112.6|115.59|113.79|115.74|113.94|114.4|112.6|0
1620069300000|2021-05-03 19:15:00|115.74|113.94|116.95|115.15|117.25|115.45|115.44|113.64|0
1620069600000|2021-05-03 19:20:00|117.1|115.3|116.64|114.84|117.33|115.53|116.49|114.69|0
1620069900000|2021-05-03 19:25:00|116.79|114.99|116.49|114.69|117.25|115.45|116.34|114.54|0
1620070200000|2021-05-03 19:30:00|116.64|114.84|117.54|115.74|118.15|116.35|116.41|114.61|0
1620070500000|2021-05-03 19:35:00|117.39|115.59|117.84|116.04|118|116.2|116.94|115.14|0
1620070800000|2021-05-03 19:40:00|118|116.2|118.3|116.5|118.76|116.96|117.54|115.74|0
1620071100000|2021-05-03 19:45:00|118.15|116.35|119.37|117.57|119.37|117.57|118.15|116.35|0
1620071400000|2021-05-03 19:50:00|119.52|117.72|120.59|118.79|120.75|118.95|119.21|117.41|0
1620071700000|2021-05-03 19:55:00|120.75|118.95|118.75|116.95|122.14|120.34|118.75|116.95|0
1620072000000|2021-05-03 20:00:00|119.05|117.25|118.9|117.1|119.51|117.71|118.74|116.94|0
1620072300000|2021-05-03 20:05:00|119.05|117.25|119.66|117.86|119.66|117.86|119.05|117.25|0
1620072600000|2021-05-03 20:10:00|119.74|117.94|121.14|119.34|121.44|119.64|119.74|117.94|0
1620072900000|2021-05-03 20:15:00|121.17|118.97|121.01|118.81|121.24|119.04|121.01|118.81|0
1620073200000|2021-05-03 20:20:00|121.06|118.86|121.21|119.01|121.28|119.08|120.96|118.76|0
1620073500000|2021-05-03 20:25:00|121.16|118.96|121.25|119.05|121.34|119.14|121.14|118.94|0
1620073800000|2021-05-03 20:30:00|121.32|119.12|121|118.8|121.32|119.12|120.54|118.34|0
1620074100000|2021-05-03 20:35:00|120.85|118.65|121|118.8|121.16|118.96|120.69|118.49|0
1620074400000|2021-05-03 20:40:00|120.85|118.65|120.69|118.49|121|118.8|120.69|118.49|0
1620074700000|2021-05-03 20:45:00|120.54|118.34|120.38|118.18|120.69|118.49|120.38|118.18|0
1620075000000|2021-05-03 20:50:00|120.53|118.33|120.53|118.33|120.84|118.64|120.38|118.18|0
1620075300000|2021-05-03 20:55:00|120.68|118.48|120.68|118.48|121.14|118.94|120.22|118.02|0
1620075600000|2021-05-03 21:00:00|120.76|118.56|121.15|118.95|121.15|118.95|120.57|118.37|0
1620075900000|2021-05-03 21:05:00|120.81|118.61|120.95|118.75|121.7|119.5|120.81|118.61|0
1620076200000|2021-05-03 21:10:00|120.81|118.61|120.97|118.77|120.97|118.77|120.81|118.61|0
1620076500000|2021-05-03 21:15:00|120.85|118.65|120.96|118.76|120.97|118.77|120.81|118.61|0
1620076800000|2021-05-03 21:20:00|120.9|118.7|120.87|118.67|121.03|118.83|120.73|118.53|0
1620077100000|2021-05-03 21:25:00|120.76|118.56|120.91|118.71|120.96|118.76|120.76|118.56|0
1620077700000|2021-05-03 21:35:00|120.97|118.77|121.09|118.89|121.09|118.89|120.97|118.77|0
1620078000000|2021-05-03 21:40:00|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1620078300000|2021-05-03 21:45:00|121.09|118.89|121.15|118.95|121.2|119|121.09|118.89|0
1620078600000|2021-05-03 21:50:00|121.03|118.83|121.01|118.81|121.08|118.88|120.96|118.76|0
1620078900000|2021-05-03 21:55:00|120.96|118.76|120.92|118.72|120.96|118.76|120.89|118.69|0
1620079200000|2021-05-03 22:00:00|120.34|118.14|120.72|118.52|121.02|118.82|119.79|117.59|0
1620079500000|2021-05-03 22:05:00|120.56|118.36|120.56|118.36|120.71|118.51|120.1|117.9|0
1620079800000|2021-05-03 22:10:00|120.64|118.44|120.56|118.36|121.02|118.82|120.4|118.2|0
1620080100000|2021-05-03 22:15:00|120.4|118.2|120.55|118.35|121.02|118.82|120.4|118.2|0
1620080400000|2021-05-03 22:20:00|120.4|118.2|120.7|118.5|120.7|118.5|120.4|118.2|0
1620080700000|2021-05-03 22:25:00|120.86|118.66|120.7|118.5|120.86|118.66|120.55|118.35|0
1620081000000|2021-05-03 22:30:00|120.55|118.35|120.39|118.19|120.55|118.35|120.24|118.04|0
1620081300000|2021-05-03 22:35:00|120.54|118.34|120.85|118.65|121.01|118.81|120.54|118.34|0
1620081600000|2021-05-03 22:40:00|120.69|118.49|120.69|118.49|120.85|118.65|120.69|118.49|0
1620081900000|2021-05-03 22:45:00|120.54|118.34|120.53|118.33|120.69|118.49|120.53|118.33|0
1620082200000|2021-05-03 22:50:00|120.69|118.49|120.38|118.18|120.69|118.49|120.23|118.03|0
1620082500000|2021-05-03 22:55:00|120.53|118.33|120.68|118.48|120.68|118.48|120.53|118.33|0
1620083100000|2021-05-03 23:05:00|120.83|118.63|121.45|119.25|121.92|119.72|120.83|118.63|0
1620083400000|2021-05-03 23:10:00|121.3|119.1|121.45|119.25|121.6|119.4|121.29|119.09|0
1620083700000|2021-05-03 23:15:00|121.53|119.33|121.75|119.55|122.46|120.26|121.53|119.33|0
1620084000000|2021-05-03 23:20:00|121.91|119.71|123.15|120.95|123.62|121.42|121.91|119.71|0
1620084300000|2021-05-03 23:25:00|123|120.8|122.84|120.64|123.46|121.26|122.68|120.48|0
1620084600000|2021-05-03 23:30:00|122.99|120.79|122.83|120.63|123.46|121.26|122.83|120.63|0
1620084900000|2021-05-03 23:35:00|122.91|120.71|122.36|120.16|122.99|120.79|122.36|120.16|0
1620085200000|2021-05-03 23:40:00|122.67|120.47|122.67|120.47|122.67|120.47|122.52|120.32|0
1620085500000|2021-05-03 23:45:00|122.52|120.32|122.82|120.62|122.83|120.63|122.51|120.31|0
1620085800000|2021-05-03 23:50:00|122.67|120.47|123.29|121.09|123.29|121.09|122.67|120.47|0
1620086100000|2021-05-03 23:55:00|123.13|120.93|122.97|120.77|123.29|121.09|122.97|120.77|0
1620086400000|2021-05-04 00:00:00|123.29|121.09|122.35|120.15|123.29|121.09|121.88|119.68|0
1620086700000|2021-05-04 00:05:00|122.5|120.3|124.06|121.86|124.22|122.02|122.35|120.15|0
1620087000000|2021-05-04 00:10:00|123.99|121.79|123.75|121.55|124.06|121.86|123.43|121.23|0
1620087300000|2021-05-04 00:15:00|123.9|121.7|123.9|121.7|123.9|121.7|123.28|121.08|0
1620087600000|2021-05-04 00:20:00|123.74|121.54|124.37|122.17|124.69|122.49|123.74|121.54|0
1620087900000|2021-05-04 00:25:00|124.21|122.01|124.52|122.32|124.68|122.48|124.21|122.01|0
1620088200000|2021-05-04 00:30:00|124.68|122.48|124.52|122.32|124.68|122.48|124.37|122.17|0
1620088500000|2021-05-04 00:35:00|124.68|122.48|123.73|121.53|124.68|122.48|123.58|121.38|0
1620088800000|2021-05-04 00:40:00|123.89|121.69|123.73|121.53|124.05|121.85|123.57|121.37|0
1620089100000|2021-05-04 00:45:00|123.89|121.69|123.57|121.37|123.89|121.69|123.57|121.37|0
1620089400000|2021-05-04 00:50:00|123.73|121.53|123.72|121.52|124.04|121.84|123.57|121.37|0
1620089700000|2021-05-04 00:55:00|123.65|121.45|123.56|121.36|123.88|121.68|123.56|121.36|0
1620090000000|2021-05-04 01:00:00|123.72|121.52|124.03|121.83|124.5|122.3|123.72|121.52|0
1620090300000|2021-05-04 01:05:00|124.11|121.91|124.34|122.14|124.34|122.14|123.87|121.67|0
1620090600000|2021-05-04 01:10:00|124.19|121.99|124.65|122.45|124.97|122.77|124.18|121.98|0
1620090900000|2021-05-04 01:15:00|124.74|122.54|125.6|123.4|125.6|123.4|124.5|122.3|0
1620091200000|2021-05-04 01:20:00|125.52|123.32|127.02|124.82|127.34|125.14|125.44|123.24|0
1620091500000|2021-05-04 01:25:00|126.86|124.66|127.02|124.82|127.34|125.14|126.86|124.66|0
1620091800000|2021-05-04 01:30:00|127.18|124.98|126.38|124.18|127.5|125.3|126.06|123.86|0
1620092100000|2021-05-04 01:35:00|126.22|124.02|126.62|124.42|126.86|124.66|126.22|124.02|0
1620092400000|2021-05-04 01:40:00|126.54|124.34|127.17|124.97|127.65|125.45|126.54|124.34|0
1620092700000|2021-05-04 01:45:00|127.49|125.29|127.01|124.81|127.49|125.29|126.69|124.49|0
1620093000000|2021-05-04 01:50:00|127.09|124.89|126.93|124.73|127.17|124.97|126.69|124.49|0
1620093300000|2021-05-04 01:55:00|126.84|124.64|127.32|125.12|127.48|125.28|126.84|124.64|0
1620093600000|2021-05-04 02:00:00|127.48|125.28|127.16|124.96|127.8|125.6|126.84|124.64|0
1620093900000|2021-05-04 02:05:00|127.32|125.12|127.31|125.11|127.47|125.27|126.84|124.64|0
1620094200000|2021-05-04 02:10:00|127.47|125.27|127.47|125.27|127.47|125.27|127.15|124.95|0
1620094500000|2021-05-04 02:15:00|127.63|125.43|127.47|125.27|127.79|125.59|127.47|125.27|0
1620094800000|2021-05-04 02:20:00|127.31|125.11|127.78|125.58|128.42|126.22|127.31|125.11|0
1620095100000|2021-05-04 02:25:00|127.62|125.42|126.82|124.62|127.78|125.58|126.67|124.47|0
1620095400000|2021-05-04 02:30:00|126.75|124.55|126.66|124.46|127.14|124.94|126.66|124.46|0
1620095700000|2021-05-04 02:35:00|126.82|124.62|126.82|124.62|127.14|124.94|126.66|124.46|0
1620096000000|2021-05-04 02:40:00|126.66|124.46|127.06|124.86|127.13|124.93|126.5|124.3|0
1620096300000|2021-05-04 02:45:00|127.13|124.93|126.81|124.61|127.13|124.93|126.74|124.54|0
1620096600000|2021-05-04 02:50:00|126.74|124.54|126.65|124.45|126.81|124.61|126.65|124.45|0
1620096900000|2021-05-04 02:55:00|126.49|124.29|126.01|123.81|126.65|124.45|125.86|123.66|0
1620097200000|2021-05-04 03:00:00|126.17|123.97|126.49|124.29|126.81|124.61|126.17|123.97|0
1620097500000|2021-05-04 03:05:00|126.33|124.13|126.17|123.97|126.49|124.29|126.01|123.81|0
1620097800000|2021-05-04 03:10:00|126.16|123.96|126.56|124.36|126.64|124.44|126.16|123.96|0
1620098100000|2021-05-04 03:15:00|126.48|124.28|127.27|125.07|127.27|125.07|126.48|124.28|0
1620098400000|2021-05-04 03:20:00|127.43|125.23|127.11|124.91|127.67|125.47|126.95|124.75|0
1620098700000|2021-05-04 03:25:00|127.03|124.83|126.15|123.95|127.11|124.91|126|123.8|0
1620099000000|2021-05-04 03:30:00|126|123.8|125.99|123.79|126.31|124.11|125.84|123.64|0
1620099300000|2021-05-04 03:35:00|126.15|123.95|125.99|123.79|126.15|123.95|125.83|123.63|0
1620099600000|2021-05-04 03:40:00|125.83|123.63|125.67|123.47|125.83|123.63|125.51|123.31|0
1620099900000|2021-05-04 03:45:00|125.51|123.31|126.14|123.94|126.14|123.94|125.51|123.31|0
1620100200000|2021-05-04 03:50:00|125.98|123.78|126.14|123.94|126.46|124.26|125.98|123.78|0
1620100500000|2021-05-04 03:55:00|126.22|124.02|125.98|123.78|126.3|124.1|125.98|123.78|0
1620100800000|2021-05-04 04:00:00|126.14|123.94|125.82|123.62|126.14|123.94|125.66|123.46|0
1620101100000|2021-05-04 04:05:00|125.98|123.78|126.13|123.93|126.61|124.41|125.82|123.62|0
1620101400000|2021-05-04 04:10:00|125.97|123.77|126.45|124.25|126.45|124.25|125.97|123.77|0
1620101700000|2021-05-04 04:15:00|126.44|124.24|126.6|124.4|126.6|124.4|126.44|124.24|0
1620102000000|2021-05-04 04:20:00|126.44|124.24|126.28|124.08|126.44|124.24|126.28|124.08|0
1620102300000|2021-05-04 04:25:00|126.44|124.24|126.6|124.4|126.76|124.56|126.44|124.24|0
1620102600000|2021-05-04 04:30:00|126.44|124.24|125.8|123.6|126.44|124.24|125.64|123.44|0
1620102900000|2021-05-04 04:35:00|125.64|123.44|126.11|123.91|126.11|123.91|125.64|123.44|0
1620103200000|2021-05-04 04:40:00|125.95|123.75|125.95|123.75|126.11|123.91|125.95|123.75|0
1620103500000|2021-05-04 04:45:00|126.11|123.91|125.63|123.43|126.11|123.91|125.63|123.43|0
1620103800000|2021-05-04 04:50:00|125.79|123.59|125.95|123.75|125.95|123.75|125.79|123.59|0
1620104100000|2021-05-04 04:55:00|126.1|123.9|125.78|123.58|126.1|123.9|125.63|123.43|0
1620104400000|2021-05-04 05:00:00|125.63|123.43|125.62|123.42|125.94|123.74|125.31|123.11|0
1620104700000|2021-05-04 05:05:00|125.47|123.27|125.23|123.03|125.47|123.27|124.99|122.79|0
1620105000000|2021-05-04 05:10:00|125.15|122.95|125.78|123.58|126.09|123.89|125.15|122.95|0
1620105300000|2021-05-04 05:15:00|125.62|123.42|125.3|123.1|125.77|123.57|125.14|122.94|0
1620105600000|2021-05-04 05:20:00|125.46|123.26|125.45|123.25|125.61|123.41|125.14|122.94|0
1620105900000|2021-05-04 05:25:00|125.61|123.41|125.13|122.93|125.77|123.57|125.13|122.93|0
1620106200000|2021-05-04 05:30:00|125.06|122.86|125.61|123.41|125.61|123.41|124.98|122.78|0
1620106500000|2021-05-04 05:35:00|125.53|123.33|125.21|123.01|125.61|123.41|125.13|122.93|0
1620106800000|2021-05-04 05:40:00|125.29|123.09|124.02|121.82|125.29|123.09|123.87|121.67|0
1620107100000|2021-05-04 05:45:00|123.87|121.67|123.86|121.66|124.34|122.14|123.86|121.66|0
1620107400000|2021-05-04 05:50:00|123.95|121.75|124.17|121.97|124.18|121.98|123.86|121.66|0
1620107700000|2021-05-04 05:55:00|124.02|121.82|124.17|121.97|124.17|121.97|123.86|121.66|0
1620108000000|2021-05-04 06:00:00|124.33|122.13|123.54|121.34|124.49|122.29|123.39|121.19|0
1620108300000|2021-05-04 06:05:00|123.23|121.03|122.91|120.71|123.38|121.18|122.45|120.25|0
1620108600000|2021-05-04 06:10:00|122.76|120.56|123.07|120.87|123.22|121.02|122.6|120.4|0
1620108900000|2021-05-04 06:15:00|123.22|121.02|123.69|121.49|123.69|121.49|123.07|120.87|0
1620109200000|2021-05-04 06:20:00|123.77|121.57|123.84|121.64|124|121.8|123.53|121.33|0
1620109500000|2021-05-04 06:25:00|124|121.8|123.68|121.48|124|121.8|123.37|121.17|0
1620109800000|2021-05-04 06:30:00|123.53|121.33|123.68|121.48|124.24|122.04|123.52|121.32|0
1620110100000|2021-05-04 06:35:00|123.52|121.32|123.52|121.32|123.52|121.32|123.21|121.01|0
1620110400000|2021-05-04 06:40:00|123.36|121.16|123.36|121.16|123.99|121.79|123.36|121.16|0
1620110700000|2021-05-04 06:45:00|123.44|121.24|123.67|121.47|123.83|121.63|123.05|120.85|0
1620111000000|2021-05-04 06:50:00|123.51|121.31|123.51|121.31|123.67|121.47|123.2|121|0
1620111300000|2021-05-04 06:55:00|123.59|121.39|122.88|120.68|123.67|121.47|122.88|120.68|0
1620111600000|2021-05-04 07:00:00|123.04|120.84|121.9|119.7|123.04|120.84|120.63|118.43|0
1620111900000|2021-05-04 07:05:00|121.86|120.06|120.77|118.97|122.64|120.84|120.77|118.97|0
1620112200000|2021-05-04 07:10:00|120.92|119.12|119.84|118.04|121.23|119.43|119.84|118.04|0
1620112500000|2021-05-04 07:15:00|119.99|118.19|120.45|118.65|120.61|118.81|119.84|118.04|0
1620112800000|2021-05-04 07:20:00|120.3|118.5|122.31|120.51|122.31|120.51|120.3|118.5|0
1620113100000|2021-05-04 07:25:00|122.7|120.9|122.78|120.98|124.19|122.39|122|120.2|0
1620113400000|2021-05-04 07:30:00|122.93|121.13|124.66|122.86|124.66|122.86|122.78|120.98|0
1620113700000|2021-05-04 07:35:00|124.5|122.7|125.29|123.49|125.6|123.8|124.34|122.54|0
1620114000000|2021-05-04 07:40:00|125.6|123.8|125.6|123.8|126.71|124.91|125.52|123.72|0
1620114300000|2021-05-04 07:45:00|125.44|123.64|125.44|123.64|126.71|124.91|125.28|123.48|0
1620114600000|2021-05-04 07:50:00|125.6|123.8|124.8|123|125.75|123.95|124.65|122.85|0
1620114900000|2021-05-04 07:55:00|124.64|122.84|124.64|122.84|125.12|123.32|124.48|122.68|0
1620115200000|2021-05-04 08:00:00|124.8|123|124.64|122.84|126.38|124.58|124.17|122.37|0
1620115500000|2021-05-04 08:05:00|124.48|122.68|124.16|122.36|124.95|123.15|123.85|122.05|0
1620115800000|2021-05-04 08:10:00|124.01|122.21|124.32|122.52|124.63|122.83|123.77|121.97|0
1620116100000|2021-05-04 08:15:00|124.48|122.68|123.45|121.65|124.79|122.99|123.37|121.57|0
1620116400000|2021-05-04 08:20:00|123.53|121.73|121.25|119.45|123.69|121.89|121.09|119.29|0
1620116700000|2021-05-04 08:25:00|121.41|119.61|122.03|120.23|122.19|120.39|121.41|119.61|0
1620117000000|2021-05-04 08:30:00|121.87|120.07|122.96|121.16|122.96|121.16|121.87|120.07|0
1620117300000|2021-05-04 08:35:00|123.28|121.48|123.75|121.95|125.01|123.21|123.12|121.32|0
1620117600000|2021-05-04 08:40:00|123.83|122.03|123.9|122.1|124.38|122.58|123.43|121.63|0
1620117900000|2021-05-04 08:45:00|123.75|121.95|123.74|121.94|123.9|122.1|123.11|121.31|0
1620118200000|2021-05-04 08:50:00|123.9|122.1|123.27|121.47|123.9|122.1|122.95|121.15|0
1620118500000|2021-05-04 08:55:00|123.11|121.31|123.11|121.31|123.58|121.78|122.64|120.84|0
1620118800000|2021-05-04 09:00:00|123.26|121.46|124.05|122.25|124.05|122.25|122.95|121.15|0
1620119100000|2021-05-04 09:05:00|124.13|122.33|122.63|120.83|124.52|122.72|122.63|120.83|0
1620119400000|2021-05-04 09:10:00|122.79|120.99|123.26|121.46|123.26|121.46|122.47|120.67|0
1620119700000|2021-05-04 09:15:00|123.49|121.69|123.65|121.85|123.73|121.93|123.1|121.3|0
1620120000000|2021-05-04 09:20:00|123.72|121.92|123.41|121.61|123.88|122.08|123.25|121.45|0
1620120300000|2021-05-04 09:25:00|123.56|121.76|123.64|121.84|123.72|121.92|123.4|121.6|0
1620120600000|2021-05-04 09:30:00|123.56|121.76|122.46|120.66|123.56|121.76|121.99|120.19|0
1620120900000|2021-05-04 09:35:00|122.3|120.5|121.67|119.87|122.46|120.66|121.52|119.72|0
1620121200000|2021-05-04 09:40:00|121.52|119.72|121.51|119.71|121.99|120.19|121.05|119.25|0
1620121500000|2021-05-04 09:45:00|121.44|119.64|121.2|119.4|121.98|120.18|120.97|119.17|0
1620121800000|2021-05-04 09:50:00|121.04|119.24|120.26|118.46|121.04|119.24|120.11|118.31|0
1620122100000|2021-05-04 09:55:00|120.42|118.62|120.57|118.77|120.81|119.01|120.26|118.46|0
1620122400000|2021-05-04 10:00:00|120.42|118.62|120.41|118.61|120.73|118.93|120.11|118.31|0
1620122700000|2021-05-04 10:05:00|120.26|118.46|120.26|118.46|120.57|118.77|119.79|117.99|0
1620123000000|2021-05-04 10:10:00|120.25|118.45|119.94|118.14|120.41|118.61|119.94|118.14|0
1620123300000|2021-05-04 10:15:00|119.79|117.99|120.25|118.45|120.4|118.6|119.32|117.52|0
1620123600000|2021-05-04 10:20:00|120.4|118.6|120.87|119.07|121.18|119.38|120.09|118.29|0
1620123900000|2021-05-04 10:25:00|120.71|118.91|121.02|119.22|121.18|119.38|120.71|118.91|0
1620124200000|2021-05-04 10:30:00|120.86|119.06|120.32|118.52|121.64|119.84|120.24|118.44|0
1620124500000|2021-05-04 10:35:00|120.4|118.6|121.17|119.37|121.17|119.37|119.93|118.13|0
1620124800000|2021-05-04 10:40:00|121.33|119.53|121.95|120.15|122.11|120.31|120.86|119.06|0
1620125100000|2021-05-04 10:45:00|121.79|119.99|121.94|120.14|122.1|120.3|121.48|119.68|0
1620125400000|2021-05-04 10:50:00|121.79|119.99|121.63|119.83|122.1|120.3|121.01|119.21|0
1620125700000|2021-05-04 10:55:00|121.47|119.67|120.69|118.89|121.47|119.67|120.23|118.43|0
1620126000000|2021-05-04 11:00:00|120.85|119.05|119.76|117.96|121|119.2|119.76|117.96|0
1620126300000|2021-05-04 11:05:00|119.91|118.11|120.53|118.73|120.53|118.73|119.91|118.11|0
1620126600000|2021-05-04 11:10:00|120.37|118.57|120.68|118.88|120.84|119.04|120.22|118.42|0
1620126900000|2021-05-04 11:15:00|120.53|118.73|120.99|119.19|120.99|119.19|120.06|118.26|0
1620127200000|2021-05-04 11:20:00|120.84|119.04|121.14|119.34|121.3|119.5|120.37|118.57|0
1620127500000|2021-05-04 11:25:00|120.99|119.19|120.52|118.72|120.99|119.19|120.36|118.56|0
1620127800000|2021-05-04 11:30:00|120.67|118.87|122.7|120.9|122.7|120.9|120.67|118.87|0
1620128100000|2021-05-04 11:35:00|122.54|120.74|125.38|123.58|125.54|123.74|122.54|120.74|0
1620128400000|2021-05-04 11:40:00|125.54|123.74|130.48|128.68|133.48|131.68|125.54|123.74|0
1620128700000|2021-05-04 11:45:00|130.73|128.93|132.75|130.95|134.22|132.42|130.73|128.93|0
1620129000000|2021-05-04 11:50:00|133.07|131.27|128.09|126.29|133.07|131.27|127.6|125.8|0
1620129300000|2021-05-04 11:55:00|128.16|126.36|129.45|127.65|129.61|127.81|128|126.2|0
1620129600000|2021-05-04 12:00:00|129.61|127.81|130.15|128.35|130.74|128.94|129.45|127.65|0
1620129900000|2021-05-04 12:05:00|130.31|128.51|131.76|129.96|131.93|130.13|130.31|128.51|0
1620130200000|2021-05-04 12:10:00|131.92|130.12|134.47|132.67|134.8|133|131.6|129.8|0
1620130500000|2021-05-04 12:15:00|134.79|132.99|134.79|132.99|136.1|134.3|134.14|132.34|0
1620130800000|2021-05-04 12:20:00|134.63|132.83|136.42|134.62|136.59|134.79|134.63|132.83|0
1620131100000|2021-05-04 12:25:00|136.26|134.46|136.75|134.95|138.56|136.76|135.85|134.05|0
1620131400000|2021-05-04 12:30:00|137.07|135.27|133.97|132.17|137.24|135.44|133.97|132.17|0
1620131700000|2021-05-04 12:35:00|133.81|132.01|134.62|132.82|135.1|133.3|133.81|132.01|0
1620132000000|2021-05-04 12:40:00|134.78|132.98|135.26|133.46|136.01|134.21|134.78|132.98|0
1620132300000|2021-05-04 12:45:00|135.59|133.79|135.42|133.62|136.41|134.61|135.1|133.3|0
1620132600000|2021-05-04 12:50:00|135.59|133.79|134.77|132.97|136.57|134.77|134.12|132.32|0
1620132900000|2021-05-04 12:55:00|134.93|133.13|134.77|132.97|134.93|133.13|134.12|132.32|0
1620133200000|2021-05-04 13:00:00|134.44|132.64|135.09|133.29|135.91|134.11|134.28|132.48|0
1620133500000|2021-05-04 13:05:00|134.93|133.13|136.23|134.43|137.22|135.42|134.6|132.8|0
1620133800000|2021-05-04 13:10:00|136.56|134.76|134.76|132.96|136.72|134.92|134.76|132.96|0
1620134100000|2021-05-04 13:15:00|134.6|132.8|135.9|134.1|136.07|134.27|134.6|132.8|0
1620134400000|2021-05-04 13:20:00|135.99|134.19|135.57|133.77|136.07|134.27|135.08|133.28|0
1620134700000|2021-05-04 13:25:00|135.49|133.69|133.29|131.49|135.57|133.77|133.29|131.49|0
1620135000000|2021-05-04 13:30:00|133.45|131.65|132.63|130.83|135.4|133.6|130.06|128.26|0
1620135300000|2021-05-04 13:35:00|132.8|131|135.07|133.27|135.07|133.27|132.15|130.35|0
1620135600000|2021-05-04 13:40:00|134.75|132.95|140.7|138.9|140.7|138.9|134.75|132.95|0
1620135900000|2021-05-04 13:45:00|141.37|139.57|144.41|142.61|145.94|144.14|140.87|139.07|0
1620136200000|2021-05-04 13:50:00|144.07|142.27|147.31|145.51|148.67|146.87|144.07|142.27|0
1620136500000|2021-05-04 13:55:00|146.8|145|150.92|149.12|151.77|149.97|146.8|145|0
1620136800000|2021-05-04 14:00:00|151.09|149.29|153.48|151.68|155.72|153.92|151.09|149.29|0
1620137100000|2021-05-04 14:05:00|153.82|152.02|150.23|148.43|155.2|153.4|149.21|147.41|0
1620137400000|2021-05-04 14:10:00|150.74|148.94|150.23|148.43|154.16|152.36|150.06|148.26|0
1620137700000|2021-05-04 14:15:00|150.57|148.77|147.69|145.89|155.2|153.4|147.69|145.89|0
1620138000000|2021-05-04 14:20:00|148.03|146.23|149.02|147.22|150.06|148.26|148.01|146.21|0
1620138300000|2021-05-04 14:25:00|149.53|147.73|147.5|145.7|149.53|147.73|145.81|144.01|0
1620138600000|2021-05-04 14:30:00|147.66|145.86|152.52|150.72|152.95|151.15|147.66|145.86|0
1620138900000|2021-05-04 14:35:00|152.43|150.63|147.15|145.35|152.6|150.8|146.98|145.18|0
1620139200000|2021-05-04 14:40:00|146.82|145.02|149.14|147.34|149.31|147.51|146.41|144.61|0
1620139500000|2021-05-04 14:45:00|149.31|147.51|151.19|149.39|152.58|150.78|148.11|146.31|0
1620139800000|2021-05-04 14:50:00|151.37|149.57|152.56|150.76|154.29|152.49|151.37|149.57|0
1620140100000|2021-05-04 14:55:00|152.73|150.93|154.63|152.83|154.8|153|150.68|148.88|0
1620140400000|2021-05-04 15:00:00|154.8|153|153.76|151.96|157.07|155.27|151.7|149.9|0
1620140700000|2021-05-04 15:05:00|153.59|151.79|152.9|151.1|157.59|155.79|152.38|150.58|0
1620141000000|2021-05-04 15:10:00|153.07|151.27|161.46|159.66|161.46|159.66|152.55|150.75|0
1620141300000|2021-05-04 15:15:00|161.64|159.84|161.28|159.48|163.59|161.79|160.75|158.95|0
1620141600000|2021-05-04 15:20:00|161.46|159.66|164.55|162.75|164.55|162.75|159.74|157.94|0
1620141900000|2021-05-04 15:25:00|164.9|163.1|159.49|157.69|165.61|163.81|159.49|157.69|0
1620142200000|2021-05-04 15:30:00|159.66|157.86|158.18|156.38|160.18|158.38|156.26|154.46|0
1620142500000|2021-05-04 15:35:00|158.35|156.55|157.3|155.5|159.05|157.25|155.91|154.11|0
1620142800000|2021-05-04 15:40:00|157.48|155.68|159.05|157.25|160.45|158.65|157.48|155.68|0
1620143100000|2021-05-04 15:45:00|158.79|156.99|160.62|158.82|161.86|160.06|158.52|156.72|0
1620143400000|2021-05-04 15:50:00|161.15|159.35|164.16|162.36|164.87|163.07|161.15|159.35|0
1620143700000|2021-05-04 15:55:00|163.98|162.18|163.77|161.97|166.48|164.68|163.09|161.29|0
1620144000000|2021-05-04 16:00:00|164.3|162.5|160.06|158.26|164.83|163.03|159.54|157.74|0
1620144300000|2021-05-04 16:05:00|160.24|158.44|158.31|156.51|161.29|159.49|157.45|155.65|0
1620144600000|2021-05-04 16:10:00|158.49|156.69|155.19|153.39|158.49|156.69|154.34|152.54|0
1620144900000|2021-05-04 16:15:00|155.02|153.22|154.85|153.05|156.57|154.77|154.51|152.71|0
1620145200000|2021-05-04 16:20:00|154.51|152.71|156.23|154.43|156.23|154.43|153.65|151.85|0
1620145500000|2021-05-04 16:25:00|156.06|154.26|154.16|152.36|156.41|154.61|153.98|152.18|0
1620145800000|2021-05-04 16:30:00|153.98|152.18|157.1|155.3|157.79|155.99|153.98|152.18|0
1620146100000|2021-05-04 16:35:00|156.92|155.12|156.92|155.12|157.62|155.82|155.01|153.21|0
1620146400000|2021-05-04 16:40:00|157.09|155.29|158.84|157.04|159.19|157.39|157.09|155.29|0
1620146700000|2021-05-04 16:45:00|158.49|156.69|158.48|156.68|159.98|158.18|157.61|155.81|0
1620147000000|2021-05-04 16:50:00|158.83|157.03|157.61|155.81|158.83|157.03|156.22|154.42|0
1620147300000|2021-05-04 16:55:00|157.96|156.16|158.65|156.85|158.83|157.03|156.91|155.11|0
1620147600000|2021-05-04 17:00:00|159|157.2|155|153.2|159.88|158.08|154.65|152.85|0
1620147900000|2021-05-04 17:05:00|155.17|153.37|155|153.2|157.6|155.8|154.31|152.51|0
1620148200000|2021-05-04 17:10:00|154.91|153.11|152.93|151.13|155.86|154.06|152.93|151.13|0
1620148500000|2021-05-04 17:15:00|153.1|151.3|153.95|152.15|154.65|152.85|152.07|150.27|0
1620148800000|2021-05-04 17:20:00|154.13|152.33|153.09|151.29|154.3|152.5|152.06|150.26|0
1620149100000|2021-05-04 17:25:00|153.26|151.46|152.4|150.6|153.44|151.64|150.87|149.07|0
1620149400000|2021-05-04 17:30:00|152.57|150.77|150.26|148.46|153.43|151.63|150.08|148.28|0
1620149700000|2021-05-04 17:35:00|150.08|148.28|150.25|148.45|150.77|148.97|149.23|147.43|0
1620150000000|2021-05-04 17:40:00|150.08|148.28|151.97|150.17|152.84|151.04|150.08|148.28|0
1620150300000|2021-05-04 17:45:00|152.32|150.52|152.49|150.69|154.4|152.6|150.94|149.14|0
1620150600000|2021-05-04 17:50:00|152.66|150.86|154.04|152.24|154.57|152.77|152.49|150.69|0
1620150900000|2021-05-04 17:55:00|154.22|152.42|152.31|150.51|154.57|152.77|151.62|149.82|0
1620151200000|2021-05-04 18:00:00|152.48|150.68|152.13|150.33|154.39|152.59|152.13|150.33|0
1620151500000|2021-05-04 18:05:00|151.96|150.16|150.92|149.12|152.82|151.02|150.07|148.27|0
1620151800000|2021-05-04 18:10:00|150.58|148.78|147.84|146.04|151.96|150.16|147.33|145.53|0
1620152100000|2021-05-04 18:15:00|147.16|145.36|149.03|147.23|149.54|147.74|147.16|145.36|0
1620152400000|2021-05-04 18:20:00|149.2|147.4|150.4|148.6|151.09|149.29|148.35|146.55|0
1620152700000|2021-05-04 18:25:00|150.23|148.43|150.91|149.11|152.29|150.49|149.88|148.08|0
1620153000000|2021-05-04 18:30:00|150.74|148.94|149.54|147.74|151.25|149.45|149.02|147.22|0
1620153300000|2021-05-04 18:35:00|149.36|147.56|149.36|147.56|149.7|147.9|148.51|146.71|0
1620153600000|2021-05-04 18:40:00|149.19|147.39|148.16|146.36|150.39|148.59|147.82|146.02|0
1620153900000|2021-05-04 18:45:00|148.33|146.53|147.14|145.34|148.33|146.53|146.63|144.83|0
1620154200000|2021-05-04 18:50:00|146.97|145.17|147.65|145.85|147.65|145.85|146.29|144.49|0
1620154500000|2021-05-04 18:55:00|147.48|145.68|147.41|145.61|147.88|146.08|145.2|143.4|0
1620154800000|2021-05-04 19:00:00|147.24|145.44|146.55|144.75|150.16|148.36|145.7|143.9|0
1620155100000|2021-05-04 19:05:00|146.72|144.92|149.3|147.5|150.5|148.7|146.55|144.75|0
1620155400000|2021-05-04 19:10:00|149.12|147.32|149.98|148.18|150.33|148.53|147.41|145.61|0
1620155700000|2021-05-04 19:15:00|150.33|148.53|149.46|147.66|150.5|148.7|148.43|146.63|0
1620156000000|2021-05-04 19:20:00|149.29|147.49|150.32|148.52|150.5|148.7|148.69|146.89|0
1620156300000|2021-05-04 19:25:00|150.5|148.7|148.6|146.8|151.36|149.56|148.25|146.45|0
1620156600000|2021-05-04 19:30:00|148.77|146.97|147.41|145.61|150.99|149.19|147.41|145.61|0
1620156900000|2021-05-04 19:35:00|147.08|145.28|145.1|143.3|147.58|145.78|145.01|143.21|0
1620157200000|2021-05-04 19:40:00|145.01|143.21|148.24|146.44|148.42|146.62|145.01|143.21|0
1620157500000|2021-05-04 19:45:00|148.41|146.61|147.9|146.1|149.62|147.82|147.22|145.42|0
1620157800000|2021-05-04 19:50:00|146.53|144.73|144.5|142.7|146.53|144.73|143.15|141.35|0
1620158100000|2021-05-04 19:55:00|144.33|142.53|136.77|134.97|144.5|142.7|136.77|134.97|0
1620158400000|2021-05-04 20:00:00|136.44|134.64|137.42|135.62|138.59|136.79|135.94|134.14|0
1620158700000|2021-05-04 20:05:00|137.26|135.46|139.25|137.45|139.25|137.45|137.26|135.46|0
1620159000000|2021-05-04 20:10:00|139.41|137.61|139.69|137.89|139.94|138.14|138.58|136.78|0
1620159300000|2021-05-04 20:15:00|139.77|137.57|139.96|137.76|139.96|137.76|139.72|137.52|0
1620159600000|2021-05-04 20:20:00|139.88|137.68|139.66|137.46|139.9|137.7|139.66|137.46|0
1620159900000|2021-05-04 20:25:00|139.64|137.44|139.52|137.32|139.64|137.44|139.47|137.27|0
1620160200000|2021-05-04 20:30:00|139.72|137.52|139.55|137.35|140.88|138.68|139.05|136.85|0
1620160500000|2021-05-04 20:35:00|139.38|137.18|139.21|137.01|139.72|137.52|139.05|136.85|0
1620160800000|2021-05-04 20:40:00|139.05|136.85|139.05|136.85|139.21|137.01|138.72|136.52|0
1620161100000|2021-05-04 20:45:00|139.21|137.01|139.04|136.84|139.21|137.01|138.88|136.68|0
1620161400000|2021-05-04 20:50:00|139.21|137.01|138.71|136.51|139.21|137.01|138.71|136.51|0
1620161700000|2021-05-04 20:55:00|138.54|136.34|138.21|136.01|138.87|136.67|138.21|136.01|0
1620162000000|2021-05-04 21:00:00|138.24|136.04|138.14|135.94|138.31|136.11|137.83|135.63|0
1620162300000|2021-05-04 21:05:00|138.19|135.99|138.14|135.94|138.21|136.01|138.04|135.84|0
1620162600000|2021-05-04 21:10:00|138.16|135.96|138.23|136.03|138.23|136.03|138.14|135.94|0
1620162900000|2021-05-04 21:15:00|138.21|136.01|138.22|136.02|138.22|136.02|138.13|135.93|0
1620163200000|2021-05-04 21:20:00|138.25|136.05|138.27|136.07|138.28|136.08|138.18|135.98|0
1620163500000|2021-05-04 21:25:00|138.25|136.05|138.27|136.07|138.27|136.07|138.2|136|0
1620163800000|2021-05-04 21:30:00|138.15|135.95|138.15|135.95|138.15|135.95|137.98|135.78|0
1620164100000|2021-05-04 21:35:00|138.17|135.97|137.59|135.39|138.21|136.01|137.59|135.39|0
1620164400000|2021-05-04 21:40:00|137.52|135.32|137.85|135.65|138.26|136.06|137.52|135.32|0
1620164700000|2021-05-04 21:45:00|137.83|135.63|137.72|135.52|137.83|135.63|137.69|135.49|0
1620165000000|2021-05-04 21:50:00|137.75|135.55|137.75|135.55|137.87|135.67|137.64|135.44|0
1620165300000|2021-05-04 21:55:00|137.71|135.51|137.68|135.48|137.99|135.79|137.64|135.44|0
1620165600000|2021-05-04 22:00:00|138.01|135.81|138.75|136.55|139.24|137.04|137.26|135.06|0
1620165900000|2021-05-04 22:05:00|138.83|136.63|139.41|137.21|140.07|137.87|138.67|136.47|0
1620166200000|2021-05-04 22:10:00|139.08|136.88|139.24|137.04|139.41|137.21|138.91|136.71|0
1620166500000|2021-05-04 22:15:00|139.4|137.2|138.74|136.54|139.4|137.2|138.57|136.37|0
1620166800000|2021-05-04 22:20:00|138.57|136.37|139.23|137.03|139.23|137.03|138.57|136.37|0
1620167100000|2021-05-04 22:25:00|139.07|136.87|139.06|136.86|139.4|137.2|139.06|136.86|0
1620167400000|2021-05-04 22:30:00|139.23|137.03|139.73|137.53|139.73|137.53|139.06|136.86|0
1620167700000|2021-05-04 22:35:00|139.56|137.36|139.06|136.86|140.06|137.86|139.06|136.86|0
1620168000000|2021-05-04 22:40:00|139.22|137.02|138.06|135.86|139.39|137.19|137.9|135.7|0
1620168300000|2021-05-04 22:45:00|137.9|135.7|138.39|136.19|138.39|136.19|137.73|135.53|0
1620168600000|2021-05-04 22:50:00|138.22|136.02|138.06|135.86|138.55|136.35|138.06|135.86|0
1620168900000|2021-05-04 22:55:00|137.89|135.69|138.55|136.35|138.88|136.68|137.89|135.69|0
1620169200000|2021-05-04 23:00:00|138.38|136.18|139.21|137.01|139.21|137.01|138.22|136.02|0
1620169500000|2021-05-04 23:05:00|139.04|136.84|138.21|136.01|139.04|136.84|138.21|136.01|0
1620169800000|2021-05-04 23:10:00|138.54|136.34|138.38|136.18|138.71|136.51|137.88|135.68|0
1620170100000|2021-05-04 23:15:00|138.21|136.01|138.54|136.34|138.7|136.5|138.04|135.84|0
1620170400000|2021-05-04 23:20:00|138.7|136.5|138.37|136.17|138.7|136.5|138.2|136|0
1620170700000|2021-05-04 23:25:00|138.53|136.33|139.19|136.99|139.19|136.99|138.53|136.33|0
1620171000000|2021-05-04 23:30:00|139.03|136.83|138.69|136.49|139.03|136.83|138.53|136.33|0
1620171300000|2021-05-04 23:35:00|138.86|136.66|139.19|136.99|139.19|136.99|138.86|136.66|0
1620171600000|2021-05-04 23:40:00|139.02|136.82|138.36|136.16|139.02|136.82|138.19|135.99|0
1620171900000|2021-05-04 23:45:00|138.19|135.99|138.35|136.15|138.52|136.32|138.19|135.99|0
1620172200000|2021-05-04 23:50:00|138.52|136.32|138.35|136.15|138.52|136.32|137.86|135.66|0
1620172500000|2021-05-04 23:55:00|138.19|135.99|137.19|134.99|138.19|135.99|137.19|134.99|0
1620172800000|2021-05-05 00:00:00|137.03|134.83|136.04|133.84|137.52|135.32|135.64|133.44|0
1620173100000|2021-05-05 00:05:00|135.88|133.68|136.69|134.49|136.69|134.49|135.71|133.51|0
1620173400000|2021-05-05 00:10:00|136.53|134.33|135.71|133.51|136.53|134.33|135.54|133.34|0
1620173700000|2021-05-05 00:15:00|135.54|133.34|134.89|132.69|135.71|133.51|134.73|132.53|0
1620174000000|2021-05-05 00:20:00|135.05|132.85|135.05|132.85|135.38|133.18|134.89|132.69|0
1620174300000|2021-05-05 00:25:00|134.88|132.68|134.88|132.68|135.05|132.85|134.56|132.36|0
1620174600000|2021-05-05 00:30:00|134.72|132.52|134.39|132.19|134.88|132.68|134.39|132.19|0
1620174900000|2021-05-05 00:35:00|134.06|131.86|134.06|131.86|134.22|132.02|133.58|131.38|0
1620175200000|2021-05-05 00:40:00|134.22|132.02|134.22|132.02|134.87|132.67|134.06|131.86|0
1620175500000|2021-05-05 00:45:00|134.06|131.86|133.57|131.37|134.06|131.86|133.57|131.37|0
1620175800000|2021-05-05 00:50:00|133.41|131.21|132.27|130.07|133.57|131.37|132.27|130.07|0
1620176100000|2021-05-05 00:55:00|132.11|129.91|132.75|130.55|132.75|130.55|131.95|129.75|0
1620176400000|2021-05-05 01:00:00|132.59|130.39|132.91|130.71|133.07|130.87|132.27|130.07|0
1620176700000|2021-05-05 01:05:00|133|130.8|132.75|130.55|133.07|130.87|132.59|130.39|0
1620177000000|2021-05-05 01:10:00|132.67|130.47|132.58|130.38|132.91|130.71|132.42|130.22|0
1620177300000|2021-05-05 01:15:00|132.42|130.22|132.42|130.22|132.9|130.7|132.42|130.22|0
1620177600000|2021-05-05 01:20:00|132.58|130.38|132.42|130.22|132.74|130.54|132.42|130.22|0
1620177900000|2021-05-05 01:25:00|132.25|130.05|132.57|130.37|132.74|130.54|132.25|130.05|0
1620178200000|2021-05-05 01:30:00|132.66|130.46|132.89|130.69|133.22|131.02|132.66|130.46|0
1620178500000|2021-05-05 01:35:00|133.06|130.86|133.38|131.18|133.54|131.34|132.57|130.37|0
1620178800000|2021-05-05 01:40:00|133.21|131.01|132.08|129.88|133.38|131.18|132.08|129.88|0
1620179100000|2021-05-05 01:45:00|131.92|129.72|131.92|129.72|131.92|129.72|131.28|129.08|0
1620179400000|2021-05-05 01:50:00|131.76|129.56|129.35|127.15|131.76|129.56|129.19|126.99|0
1620179700000|2021-05-05 01:55:00|129.27|127.07|129.27|127.07|129.35|127.15|128.87|126.67|0
1620180000000|2021-05-05 02:00:00|129.35|127.15|129.5|127.3|129.66|127.46|128.87|126.67|0
1620180300000|2021-05-05 02:05:00|129.66|127.46|129.82|127.62|129.82|127.62|129.34|127.14|0
1620180600000|2021-05-05 02:10:00|129.66|127.46|129.5|127.3|129.82|127.62|129.5|127.3|0
1620180900000|2021-05-05 02:15:00|129.42|127.22|129.65|127.45|129.81|127.61|129.02|126.82|0
1620181200000|2021-05-05 02:20:00|129.58|127.38|130.13|127.93|130.29|128.09|129.58|127.38|0
1620181500000|2021-05-05 02:25:00|130.05|127.85|130.77|128.57|130.77|128.57|129.97|127.77|0
1620181800000|2021-05-05 02:30:00|130.61|128.41|130.28|128.08|130.77|128.57|129.97|127.77|0
1620182100000|2021-05-05 02:35:00|130.37|128.17|130.6|128.4|130.76|128.56|130.12|127.92|0
1620182400000|2021-05-05 02:40:00|130.76|128.56|131.08|128.88|131.08|128.88|130.28|128.08|0
1620182700000|2021-05-05 02:45:00|131|128.8|130.92|128.72|131.08|128.88|130.68|128.48|0
1620183000000|2021-05-05 02:50:00|130.76|128.56|129.63|127.43|130.76|128.56|129.47|127.27|0
1620183300000|2021-05-05 02:55:00|129.72|127.52|129.79|127.59|130.11|127.91|129.63|127.43|0
1620183600000|2021-05-05 03:00:00|129.95|127.75|130.11|127.91|130.27|128.07|129.63|127.43|0
1620183900000|2021-05-05 03:05:00|130.19|127.99|130.1|127.9|130.42|128.22|129.63|127.43|0
1620184200000|2021-05-05 03:10:00|130.19|127.99|130.1|127.9|130.19|127.99|129.78|127.58|0
1620184500000|2021-05-05 03:15:00|129.94|127.74|130.1|127.9|130.26|128.06|129.94|127.74|0
1620184800000|2021-05-05 03:20:00|129.94|127.74|129.77|127.57|130.26|128.06|129.77|127.57|0
1620185100000|2021-05-05 03:25:00|129.7|127.5|129.77|127.57|129.77|127.57|129.45|127.25|0
1620185400000|2021-05-05 03:30:00|129.61|127.41|129.77|127.57|129.77|127.57|129.45|127.25|0
1620185700000|2021-05-05 03:35:00|129.69|127.49|128.2|126|129.69|127.49|128.2|126|0
1620186000000|2021-05-05 03:40:00|128.04|125.84|128.35|126.15|128.36|126.16|128.03|125.83|0
1620186300000|2021-05-05 03:45:00|128.44|126.24|128.51|126.31|128.51|126.31|128.19|125.99|0
1620186600000|2021-05-05 03:50:00|128.67|126.47|128.83|126.63|128.83|126.63|128.51|126.31|0
1620186900000|2021-05-05 03:55:00|128.67|126.47|128.82|126.62|129.15|126.95|128.66|126.46|0
1620187200000|2021-05-05 04:00:00|128.91|126.71|129.3|127.1|129.46|127.26|128.66|126.46|0
1620187500000|2021-05-05 04:05:00|129.46|127.26|128.98|126.78|129.46|127.26|128.98|126.78|0
1620187800000|2021-05-05 04:10:00|129.14|126.94|128.98|126.78|129.14|126.94|128.82|126.62|0
1620188100000|2021-05-05 04:15:00|129.14|126.94|129.13|126.93|129.14|126.94|128.97|126.77|0
1620188400000|2021-05-05 04:20:00|129.29|127.09|129.29|127.09|129.45|127.25|129.29|127.09|0
1620188700000|2021-05-05 04:25:00|129.13|126.93|129.13|126.93|129.29|127.09|128.97|126.77|0
1620189000000|2021-05-05 04:30:00|128.97|126.77|128.8|126.6|129.13|126.93|128.64|126.44|0
1620189300000|2021-05-05 04:35:00|128.64|126.44|128.96|126.76|128.96|126.76|128.64|126.44|0
1620189600000|2021-05-05 04:40:00|128.8|126.6|128.8|126.6|128.96|126.76|128.64|126.44|0
1620189900000|2021-05-05 04:45:00|128.64|126.44|129.28|127.08|129.28|127.08|128.48|126.28|0
1620190200000|2021-05-05 04:50:00|129.44|127.24|128.79|126.59|129.44|127.24|128.79|126.59|0
1620190500000|2021-05-05 04:55:00|128.95|126.75|128.79|126.59|128.95|126.75|128.79|126.59|0
1620190800000|2021-05-05 05:00:00|128.71|126.51|129.11|126.91|129.11|126.91|128.47|126.27|0
1620191100000|2021-05-05 05:05:00|129.27|127.07|130.72|128.52|130.72|128.52|129.27|127.07|0
1620191400000|2021-05-05 05:10:00|130.55|128.35|131.68|129.48|132.01|129.81|130.23|128.03|0
1620191700000|2021-05-05 05:15:00|131.85|129.65|133.31|131.11|133.31|131.11|131.68|129.48|0
1620192000000|2021-05-05 05:20:00|133.15|130.95|133.96|131.76|134.29|132.09|133.15|130.95|0
1620192300000|2021-05-05 05:25:00|134.05|131.85|133.63|131.43|134.45|132.25|133.47|131.27|0
1620192600000|2021-05-05 05:30:00|133.47|131.27|132.98|130.78|133.96|131.76|132.81|130.61|0
1620192900000|2021-05-05 05:35:00|132.81|130.61|132.81|130.61|132.98|130.78|132.65|130.45|0
1620193200000|2021-05-05 05:40:00|132.65|130.45|132.64|130.44|133.3|131.1|132.48|130.28|0
1620193500000|2021-05-05 05:45:00|132.81|130.61|132.48|130.28|132.81|130.61|132.48|130.28|0
1620193800000|2021-05-05 05:50:00|132.64|130.44|132.31|130.11|132.64|130.44|131.99|129.79|0
1620194100000|2021-05-05 05:55:00|132.47|130.27|131.17|128.97|132.47|130.27|131.01|128.81|0
1620194400000|2021-05-05 06:00:00|131.01|128.81|130.2|128|131.01|128.81|129.55|127.35|0
1620194700000|2021-05-05 06:05:00|130.04|127.84|130.52|128.32|130.68|128.48|129.71|127.51|0
1620195000000|2021-05-05 06:10:00|130.6|128.4|131.32|129.12|131.32|129.12|130.19|127.99|0
1620195300000|2021-05-05 06:15:00|131.49|129.29|132.3|130.1|132.3|130.1|131.32|129.12|0
1620195600000|2021-05-05 06:20:00|132.46|130.26|131.97|129.77|132.62|130.42|131.97|129.77|0
1620195900000|2021-05-05 06:25:00|131.89|129.69|132.94|130.74|132.94|130.74|131.57|129.37|0
1620196200000|2021-05-05 06:30:00|133.11|130.91|131.96|129.76|133.6|131.4|131.8|129.6|0
1620196500000|2021-05-05 06:35:00|132.13|129.93|131.96|129.76|132.45|130.25|131.8|129.6|0
1620196800000|2021-05-05 06:40:00|131.8|129.6|131.63|129.43|132.37|130.17|131.31|129.11|0
1620197100000|2021-05-05 06:45:00|131.47|129.27|132.44|130.24|132.77|130.57|130.98|128.78|0
1620197400000|2021-05-05 06:50:00|132.28|130.08|131.95|129.75|132.44|130.24|131.79|129.59|0
1620197700000|2021-05-05 06:55:00|132.11|129.91|132.6|130.4|133.42|131.22|131.46|129.26|0
1620198000000|2021-05-05 07:00:00|132.68|130.48|132.6|130.4|132.76|130.56|131.3|129.1|0
1620198300000|2021-05-05 07:05:00|131.91|130.11|131.25|129.45|133.21|131.41|131.25|129.45|0
1620198600000|2021-05-05 07:10:00|131.42|129.62|131.06|129.26|133.3|131.5|130.58|128.78|0
1620198900000|2021-05-05 07:15:00|131.14|129.34|132.11|130.31|132.44|130.64|130.49|128.69|0
1620199200000|2021-05-05 07:20:00|132.28|130.48|130.33|128.53|132.44|130.64|130.17|128.37|0
1620199500000|2021-05-05 07:25:00|130.49|128.69|130.49|128.69|130.97|129.17|129.68|127.88|0
1620199800000|2021-05-05 07:30:00|130.33|128.53|129.03|127.23|130.33|128.53|128.71|126.91|0
1620200100000|2021-05-05 07:35:00|128.87|127.07|128.71|126.91|129.52|127.72|128.55|126.75|0
1620200400000|2021-05-05 07:40:00|128.63|126.83|129.03|127.23|129.03|127.23|128.39|126.59|0
1620200700000|2021-05-05 07:45:00|128.87|127.07|128.79|126.99|129.35|127.55|128.55|126.75|0
1620201000000|2021-05-05 07:50:00|128.7|126.9|127.9|126.1|128.7|126.9|127.42|125.62|0
1620201300000|2021-05-05 07:55:00|128.06|126.26|128.86|127.06|129.02|127.22|127.58|125.78|0
1620201600000|2021-05-05 08:00:00|128.7|126.9|129.82|128.02|129.98|128.18|127.9|126.1|0
1620201900000|2021-05-05 08:05:00|129.98|128.18|129.82|128.02|130.14|128.34|129.34|127.54|0
1620202200000|2021-05-05 08:10:00|129.66|127.86|129.49|127.69|129.66|127.86|128.53|126.73|0
1620202500000|2021-05-05 08:15:00|129.33|127.53|128.69|126.89|129.33|127.53|128.37|126.57|0
1620202800000|2021-05-05 08:20:00|128.53|126.73|127.88|126.08|128.53|126.73|127.73|125.93|0
1620203100000|2021-05-05 08:25:00|127.72|125.92|126.45|124.65|127.72|125.92|126.29|124.49|0
1620203400000|2021-05-05 08:30:00|126.29|124.49|125.81|124.01|126.61|124.81|125.65|123.85|0
1620203700000|2021-05-05 08:35:00|125.89|124.09|127.21|125.41|127.21|125.41|125.89|124.09|0
1620204000000|2021-05-05 08:40:00|127.29|125.49|127|125.2|127.29|125.49|125.65|123.85|0
1620204300000|2021-05-05 08:45:00|126.84|125.04|126.2|124.4|126.84|125.04|126.04|124.24|0
1620204600000|2021-05-05 08:50:00|126.12|124.32|126.52|124.72|126.68|124.88|125.88|124.08|0
1620204900000|2021-05-05 08:55:00|126.36|124.56|126.83|125.03|126.83|125.03|126.04|124.24|0
1620205200000|2021-05-05 09:00:00|126.92|125.12|126.19|124.39|126.92|125.12|126.19|124.39|0
1620205500000|2021-05-05 09:05:00|126.27|124.47|126.03|124.23|126.51|124.71|125.87|124.07|0
1620205800000|2021-05-05 09:10:00|125.95|124.15|126.03|124.23|126.51|124.71|125.87|124.07|0
1620206100000|2021-05-05 09:15:00|125.87|124.07|125.23|123.43|125.87|124.07|124.91|123.11|0
1620206400000|2021-05-05 09:20:00|125.15|123.35|124.75|122.95|125.23|123.43|124.75|122.95|0
1620206700000|2021-05-05 09:25:00|124.59|122.79|126.02|124.22|126.18|124.38|124.59|122.79|0
1620207000000|2021-05-05 09:30:00|125.7|123.9|125.22|123.42|125.86|124.06|125.22|123.42|0
1620207300000|2021-05-05 09:35:00|125.38|123.58|125.53|123.73|125.54|123.74|124.74|122.94|0
1620207600000|2021-05-05 09:40:00|125.37|123.57|126.33|124.53|126.65|124.85|125.37|123.57|0
1620207900000|2021-05-05 09:45:00|126.25|124.45|126.48|124.68|126.49|124.69|126.01|124.21|0
1620208200000|2021-05-05 09:50:00|126.32|124.52|126|124.2|126.32|124.52|126|124.2|0
1620208500000|2021-05-05 09:55:00|125.84|124.04|126.16|124.36|126.32|124.52|125.52|123.72|0
1620208800000|2021-05-05 10:00:00|126.32|124.52|126.48|124.68|126.48|124.68|125.68|123.88|0
1620209100000|2021-05-05 10:05:00|126.64|124.84|126.47|124.67|126.64|124.84|125.84|124.04|0
1620209400000|2021-05-05 10:10:00|126.63|124.83|126.47|124.67|126.79|124.99|126.47|124.67|0
1620209700000|2021-05-05 10:15:00|126.31|124.51|126.15|124.35|126.63|124.83|126.15|124.35|0
1620210000000|2021-05-05 10:20:00|125.99|124.19|125.03|123.23|125.99|124.19|125.03|123.23|0
1620210300000|2021-05-05 10:25:00|125.11|123.31|125.34|123.54|125.66|123.86|125.03|123.23|0
1620210600000|2021-05-05 10:30:00|125.19|123.39|124.87|123.07|125.34|123.54|124.71|122.91|0
1620210900000|2021-05-05 10:35:00|124.71|122.91|124.55|122.75|125.02|123.22|123.91|122.11|0
1620211200000|2021-05-05 10:40:00|124.39|122.59|126.13|124.33|126.13|124.33|124.39|122.59|0
1620211500000|2021-05-05 10:45:00|126.06|124.26|125.81|124.01|126.13|124.33|125.65|123.85|0
1620211800000|2021-05-05 10:50:00|125.65|123.85|125.65|123.85|126.29|124.49|125.49|123.69|0
1620212100000|2021-05-05 10:55:00|125.49|123.69|126.12|124.32|126.28|124.48|125.33|123.53|0
1620212400000|2021-05-05 11:00:00|125.96|124.16|126.76|124.96|126.92|125.12|125.8|124|0
1620212700000|2021-05-05 11:05:00|126.6|124.8|127.56|125.76|128.04|126.24|126.6|124.8|0
1620213000000|2021-05-05 11:10:00|127.72|125.92|127.72|125.92|127.88|126.08|127.56|125.76|0
1620213300000|2021-05-05 11:15:00|127.88|126.08|127.87|126.07|128.04|126.24|127.71|125.91|0
1620213600000|2021-05-05 11:20:00|128.04|126.24|127.71|125.91|128.36|126.56|127.71|125.91|0
1620213900000|2021-05-05 11:25:00|127.63|125.83|125.95|124.15|127.71|125.91|125.95|124.15|0
1620214200000|2021-05-05 11:30:00|126.11|124.31|125.31|123.51|126.43|124.63|125.31|123.51|0
1620214500000|2021-05-05 11:35:00|125.47|123.67|125.46|123.66|125.78|123.98|125.3|123.5|0
1620214800000|2021-05-05 11:40:00|125.62|123.82|125.94|124.14|125.94|124.14|124.91|123.11|0
1620215100000|2021-05-05 11:45:00|125.86|124.06|126.57|124.77|126.57|124.77|125.62|123.82|0
1620215400000|2021-05-05 11:50:00|126.5|124.7|125.93|124.13|126.5|124.7|125.61|123.81|0
1620215700000|2021-05-05 11:55:00|125.77|123.97|125.77|123.97|125.93|124.13|125.29|123.49|0
1620216000000|2021-05-05 12:00:00|125.61|123.81|125.29|123.49|125.77|123.97|125.29|123.49|0
1620216300000|2021-05-05 12:05:00|125.05|123.25|124.33|122.53|125.13|123.33|124.02|122.22|0
1620216600000|2021-05-05 12:10:00|124.26|122.46|124.49|122.69|124.49|122.69|124.02|122.22|0
1620216900000|2021-05-05 12:15:00|124.41|122.61|124.33|122.53|124.49|122.69|122.91|121.11|0
1620217200000|2021-05-05 12:20:00|124.17|122.37|124.48|122.68|125.12|123.32|123.85|122.05|0
1620217500000|2021-05-05 12:25:00|124.32|122.52|124.96|123.16|125.27|123.47|124.17|122.37|0
1620217800000|2021-05-05 12:30:00|125.11|123.31|126.55|124.75|126.71|124.91|124.96|123.16|0
1620218100000|2021-05-05 12:35:00|126.71|124.91|125.9|124.1|126.87|125.07|125.35|123.55|0
1620218400000|2021-05-05 12:40:00|125.83|124.03|125.42|123.62|125.83|124.03|125.27|123.47|0
1620218700000|2021-05-05 12:45:00|125.11|123.31|125.1|123.3|126.06|124.26|124.94|123.14|0
1620219000000|2021-05-05 12:50:00|124.94|123.14|124.62|122.82|125.42|123.62|124.46|122.66|0
1620219300000|2021-05-05 12:55:00|124.46|122.66|124.94|123.14|125.1|123.3|124.46|122.66|0
1620219600000|2021-05-05 13:00:00|124.78|122.98|124.46|122.66|125.66|123.86|124.46|122.66|0
1620219900000|2021-05-05 13:05:00|124.62|122.82|123.03|121.23|124.62|122.82|122.72|120.92|0
1620220200000|2021-05-05 13:10:00|123.19|121.39|123.03|121.23|123.19|121.39|122.4|120.6|0
1620220500000|2021-05-05 13:15:00|122.96|121.16|123.34|121.54|123.66|121.86|122.96|121.16|0
1620220800000|2021-05-05 13:20:00|123.5|121.7|123.66|121.86|123.81|122.01|123.18|121.38|0
1620221100000|2021-05-05 13:25:00|123.5|121.7|123.02|121.22|123.81|122.01|122.55|120.75|0
1620221400000|2021-05-05 13:30:00|123.65|121.85|126.19|124.39|126.19|124.39|122.86|121.06|0
1620221700000|2021-05-05 13:35:00|126.35|124.55|128.6|126.8|130.22|128.42|126.35|124.55|0
1620222000000|2021-05-05 13:40:00|128.27|126.47|127.47|125.67|128.92|127.12|126.83|125.03|0
1620222300000|2021-05-05 13:45:00|126.99|125.19|126.98|125.18|127.62|125.82|125.23|123.43|0
1620222600000|2021-05-05 13:50:00|126.82|125.02|127.78|125.98|128.43|126.63|125.54|123.74|0
1620222900000|2021-05-05 13:55:00|127.62|125.82|128.51|126.71|128.91|127.11|126.98|125.18|0
1620223200000|2021-05-05 14:00:00|128.35|126.55|135.14|133.34|136.8|135|127.94|126.14|0
1620223500000|2021-05-05 14:05:00|135.3|133.5|134.63|132.83|136.63|134.83|134.14|132.34|0
1620223800000|2021-05-05 14:10:00|134.8|133|133.64|131.84|136.3|134.5|132.82|131.02|0
1620224100000|2021-05-05 14:15:00|133.8|132|134.63|132.83|135.46|133.66|133.47|131.67|0
1620224400000|2021-05-05 14:20:00|134.79|132.99|137.29|135.49|139.14|137.34|134.3|132.5|0
1620224700000|2021-05-05 14:25:00|136.79|134.99|133.94|132.14|137.42|135.62|133.44|131.64|0
1620225000000|2021-05-05 14:30:00|133.77|131.97|132.79|130.99|134.27|132.47|132.46|130.66|0
1620225300000|2021-05-05 14:35:00|132.78|130.98|132.62|130.82|133.44|131.64|131.8|130|0
1620225600000|2021-05-05 14:40:00|132.45|130.65|130.08|128.28|132.78|130.98|129.59|127.79|0
1620225900000|2021-05-05 14:45:00|129.92|128.12|130.24|128.44|130.4|128.6|129.42|127.62|0
1620226200000|2021-05-05 14:50:00|129.91|128.11|129.58|127.78|130.07|128.27|128.93|127.13|0
1620226500000|2021-05-05 14:55:00|129.42|127.62|129.09|127.29|129.91|128.11|128.61|126.81|0
1620226800000|2021-05-05 15:00:00|129.42|127.62|128.77|126.97|130.72|128.92|128.28|126.48|0
1620227100000|2021-05-05 15:05:00|128.6|126.8|128.11|126.31|128.93|127.13|127.63|125.83|0
1620227400000|2021-05-05 15:10:00|127.95|126.15|127.63|125.83|128.44|126.64|126.98|125.18|0
1620227700000|2021-05-05 15:15:00|127.79|125.99|127.14|125.34|127.79|125.99|126.66|124.86|0
1620228000000|2021-05-05 15:20:00|126.98|125.18|127.14|125.34|127.46|125.66|125.69|123.89|0
1620228300000|2021-05-05 15:25:00|127.3|125.5|126.81|125.01|128.59|126.79|126.49|124.69|0
1620228600000|2021-05-05 15:30:00|127.3|125.5|123.8|122|128.11|126.31|123.64|121.84|0
1620228900000|2021-05-05 15:35:00|123.64|121.84|123.48|121.68|124.28|122.48|123.32|121.52|0
1620229200000|2021-05-05 15:40:00|123.32|121.52|122.75|120.95|123.8|122|122.27|120.47|0
1620229500000|2021-05-05 15:45:00|122.59|120.79|122.27|120.47|123.07|121.27|122.27|120.47|0
1620229800000|2021-05-05 15:50:00|122.43|120.63|121.95|120.15|122.74|120.94|121.32|119.52|0
1620230100000|2021-05-05 15:55:00|121.79|119.99|120.78|118.98|122.04|120.24|120.78|118.98|0
1620230400000|2021-05-05 16:00:00|120.63|118.83|120.94|119.14|121.25|119.45|120.47|118.67|0
1620230700000|2021-05-05 16:05:00|120.78|118.98|120.94|119.14|121.25|119.45|120.78|118.98|0
1620231000000|2021-05-05 16:10:00|121.09|119.29|122.67|120.87|122.67|120.87|121.09|119.29|0
1620231300000|2021-05-05 16:15:00|122.35|120.55|122.19|120.39|122.51|120.71|121.72|119.92|0
1620231600000|2021-05-05 16:20:00|122.03|120.23|122.98|121.18|122.98|121.18|121.72|119.92|0
1620231900000|2021-05-05 16:25:00|122.82|121.02|122.98|121.18|123.3|121.5|122.35|120.55|0
1620232200000|2021-05-05 16:30:00|122.82|121.02|123.61|121.81|123.77|121.97|122.34|120.54|0
1620232500000|2021-05-05 16:35:00|123.77|121.97|124.57|122.77|124.57|122.77|123.45|121.65|0
1620232800000|2021-05-05 16:40:00|124.41|122.61|125.21|123.41|125.69|123.89|124.41|122.61|0
1620233100000|2021-05-05 16:45:00|125.05|123.25|124.4|122.6|125.21|123.41|123.93|122.13|0
1620233400000|2021-05-05 16:50:00|124.56|122.76|124.56|122.76|125.37|123.57|124.4|122.6|0
1620233700000|2021-05-05 16:55:00|124.72|122.92|126.65|124.85|126.98|125.18|124.56|122.76|0
1620234000000|2021-05-05 17:00:00|126.97|125.17|128.81|127.01|128.97|127.17|125.68|123.88|0
1620234300000|2021-05-05 17:05:00|128.64|126.84|127.51|125.71|128.8|127|127.18|125.38|0
1620234600000|2021-05-05 17:10:00|127.59|125.79|127.75|125.95|128.15|126.35|127.02|125.22|0
1620234900000|2021-05-05 17:15:00|127.83|126.03|126.69|124.89|127.99|126.19|126.53|124.73|0
1620235200000|2021-05-05 17:20:00|126.85|125.05|126.69|124.89|127.18|125.38|126.37|124.57|0
1620235500000|2021-05-05 17:25:00|126.85|125.05|126.2|124.4|127.17|125.37|126.05|124.25|0
1620235800000|2021-05-05 17:30:00|126.04|124.24|125.4|123.6|126.29|124.49|125.08|123.28|0
1620236100000|2021-05-05 17:35:00|125.72|123.92|125.4|123.6|126.2|124.4|124.76|122.96|0
1620236400000|2021-05-05 17:40:00|125.24|123.44|125.55|123.75|125.72|123.92|124.91|123.11|0
1620236700000|2021-05-05 17:45:00|125.71|123.91|125.07|123.27|125.71|123.91|124.91|123.11|0
1620237000000|2021-05-05 17:50:00|124.99|123.19|124.43|122.63|125.07|123.27|124.11|122.31|0
1620237300000|2021-05-05 17:55:00|124.59|122.79|125.54|123.74|126.67|124.87|124.59|122.79|0
1620237600000|2021-05-05 18:00:00|125.22|123.42|126.83|125.03|126.99|125.19|125.06|123.26|0
1620237900000|2021-05-05 18:05:00|127.15|125.35|128.12|126.32|128.28|126.48|126.5|124.7|0
1620238200000|2021-05-05 18:10:00|128.28|126.48|125.22|123.42|128.28|126.48|125.22|123.42|0
1620238500000|2021-05-05 18:15:00|125.38|123.58|125.21|123.41|126.66|124.86|124.42|122.62|0
1620238800000|2021-05-05 18:20:00|125.3|123.5|125.69|123.89|125.85|124.05|125.21|123.41|0
1620239100000|2021-05-05 18:25:00|125.85|124.05|124.73|122.93|126.65|124.85|124.25|122.45|0
1620239400000|2021-05-05 18:30:00|124.89|123.09|124.72|122.92|125.37|123.57|124.41|122.61|0
1620239700000|2021-05-05 18:35:00|124.88|123.08|125.68|123.88|125.68|123.88|124.88|123.08|0
1620240000000|2021-05-05 18:40:00|125.52|123.72|126.16|124.36|126.16|124.36|124.88|123.08|0
1620240300000|2021-05-05 18:45:00|126|124.2|123.76|121.96|126.16|124.36|123.44|121.64|0
1620240600000|2021-05-05 18:50:00|123.6|121.8|125.19|123.39|125.44|123.64|123.6|121.8|0
1620240900000|2021-05-05 18:55:00|125.03|123.23|126.63|124.83|126.96|125.16|124.55|122.75|0
1620241200000|2021-05-05 19:00:00|126.8|125|128.57|126.77|130.37|128.57|125.99|124.19|0
1620241500000|2021-05-05 19:05:00|129.06|127.26|131.05|129.25|131.22|129.42|126.79|124.99|0
1620241800000|2021-05-05 19:10:00|131.22|129.42|131.38|129.58|132.03|130.23|129.91|128.11|0
1620242100000|2021-05-05 19:15:00|131.54|129.74|132.69|130.89|133.67|131.87|131.54|129.74|0
1620242400000|2021-05-05 19:20:00|132.85|131.05|136.04|134.24|136.54|134.74|132.68|130.88|0
1620242700000|2021-05-05 19:25:00|136.2|134.4|134.7|132.9|137.87|136.07|134.37|132.57|0
1620243000000|2021-05-05 19:30:00|135.2|133.4|133.71|131.91|136.53|134.73|133.38|131.58|0
1620243300000|2021-05-05 19:35:00|133.55|131.75|132.69|130.89|133.88|132.08|131.86|130.06|0
1620243600000|2021-05-05 19:40:00|132.77|130.97|132.19|130.39|133.84|132.04|131.53|129.73|0
1620243900000|2021-05-05 19:45:00|131.86|130.06|133.67|131.87|133.67|131.87|130.87|129.07|0
1620244200000|2021-05-05 19:50:00|134.67|132.87|133.67|131.87|136.5|134.7|133.01|131.21|0
1620244500000|2021-05-05 19:55:00|133.5|131.7|133.83|132.03|135.75|133.95|133.5|131.7|0
1620244800000|2021-05-05 20:00:00|133.33|131.53|134.82|133.02|136.66|134.86|133.33|131.53|0
1620245100000|2021-05-05 20:05:00|134.99|133.19|133.16|131.36|134.99|133.19|132.5|130.7|0
1620245400000|2021-05-05 20:10:00|133|131.2|133.41|131.61|133.99|132.19|132.5|130.7|0
1620245700000|2021-05-05 20:15:00|133.56|131.36|133.48|131.28|133.78|131.58|133.44|131.24|0
1620246000000|2021-05-05 20:20:00|133.44|131.24|133.48|131.28|133.7|131.5|133.34|131.14|0
1620246300000|2021-05-05 20:25:00|133.51|131.31|133.34|131.14|133.51|131.31|133.24|131.04|0
1620246600000|2021-05-05 20:30:00|133.6|131.4|134.93|132.73|134.93|132.73|133.44|131.24|0
1620246900000|2021-05-05 20:35:00|134.76|132.56|135.09|132.89|135.26|133.06|134.09|131.89|0
1620247200000|2021-05-05 20:40:00|135.26|133.06|134.59|132.39|135.26|133.06|134.42|132.22|0
1620247500000|2021-05-05 20:45:00|134.75|132.55|134.58|132.38|135.08|132.88|134.58|132.38|0
1620247800000|2021-05-05 20:50:00|134.75|132.55|135.58|133.38|135.58|133.38|134.58|132.38|0
1620248100000|2021-05-05 20:55:00|135.25|133.05|135.58|133.38|136.08|133.88|135.08|132.88|0
1620248400000|2021-05-05 21:00:00|135.48|133.28|136.46|134.26|136.46|134.26|135.48|133.28|0
1620248700000|2021-05-05 21:05:00|136.38|134.18|136.45|134.25|136.65|134.45|136.31|134.11|0
1620249000000|2021-05-05 21:10:00|136.75|134.55|136.6|134.4|136.99|134.79|136.51|134.31|0
1620249300000|2021-05-05 21:15:00|137.06|134.86|136.23|134.03|137.06|134.86|136.23|134.03|0
1620249600000|2021-05-05 21:20:00|136.37|134.17|136.27|134.07|136.42|134.22|136.27|134.07|0
1620249900000|2021-05-05 21:25:00|136.3|134.1|136.02|133.82|136.36|134.16|136.02|133.82|0
1620250200000|2021-05-05 21:30:00|136.07|133.87|135.68|133.48|136.07|133.87|135.68|133.48|0
1620250500000|2021-05-05 21:35:00|135.92|133.72|135.89|133.69|136.11|133.91|135.68|133.48|0
1620250800000|2021-05-05 21:40:00|135.94|133.74|135.96|133.76|135.99|133.79|135.94|133.74|0
1620251100000|2021-05-05 21:45:00|135.99|133.79|135.94|133.74|136.06|133.86|135.94|133.74|0
1620251400000|2021-05-05 21:50:00|135.92|133.72|135.81|133.61|135.96|133.76|135.67|133.47|0
1620251700000|2021-05-05 21:55:00|135.79|133.59|135.72|133.52|136.06|133.86|135.57|133.37|0
1620252000000|2021-05-05 22:00:00|135.38|133.18|134.79|132.59|135.38|133.18|133.96|131.76|0
1620252300000|2021-05-05 22:05:00|134.62|132.42|135.95|133.75|136.29|134.09|134.12|131.92|0
1620252600000|2021-05-05 22:10:00|136.28|134.08|135.45|133.25|136.62|134.42|135.45|133.25|0
1620252900000|2021-05-05 22:15:00|135.53|133.33|136.28|134.08|136.45|134.25|135.53|133.33|0
1620253200000|2021-05-05 22:20:00|136.45|134.25|136.61|134.41|137.62|135.42|136.28|134.08|0
1620253500000|2021-05-05 22:25:00|136.78|134.58|136.44|134.24|136.95|134.75|136.44|134.24|0
1620253800000|2021-05-05 22:30:00|136.11|133.91|136.44|134.24|136.44|134.24|135.19|132.99|0
1620254100000|2021-05-05 22:35:00|136.36|134.16|136.6|134.4|137.11|134.91|136.27|134.07|0
1620254400000|2021-05-05 22:40:00|136.77|134.57|137.27|135.07|137.44|135.24|136.77|134.57|0
1620254700000|2021-05-05 22:45:00|137.1|134.9|137.1|134.9|137.27|135.07|137.1|134.9|0
1620255000000|2021-05-05 22:50:00|137.27|135.07|137.1|134.9|137.43|135.23|136.76|134.56|0
1620255300000|2021-05-05 22:55:00|137.26|135.06|137.26|135.06|137.26|135.06|136.26|134.06|0
1620255600000|2021-05-05 23:00:00|137.09|134.89|136.92|134.72|137.26|135.06|136.76|134.56|0
1620255900000|2021-05-05 23:05:00|137.09|134.89|135.34|133.14|137.26|135.06|135.25|133.05|0
1620256200000|2021-05-05 23:10:00|135.42|133.22|135.58|133.38|136.08|133.88|134.75|132.55|0
1620256500000|2021-05-05 23:15:00|135.41|133.21|135.91|133.71|135.91|133.71|135.41|133.21|0
1620256800000|2021-05-05 23:20:00|135.74|133.54|136.58|134.38|136.58|134.38|135.74|133.54|0
1620257100000|2021-05-05 23:25:00|136.41|134.21|135.74|133.54|136.41|134.21|135.57|133.37|0
1620257400000|2021-05-05 23:30:00|135.57|133.37|136.74|134.54|137.07|134.87|135.57|133.37|0
1620257700000|2021-05-05 23:35:00|136.91|134.71|136.74|134.54|136.91|134.71|136.4|134.2|0
1620258000000|2021-05-05 23:40:00|136.57|134.37|136.06|133.86|136.57|134.37|135.73|133.53|0
1620258300000|2021-05-05 23:45:00|135.9|133.7|135.89|133.69|136.4|134.2|135.56|133.36|0
1620258600000|2021-05-05 23:50:00|135.73|133.53|133.89|131.69|135.73|133.53|133.56|131.36|0
1620258900000|2021-05-05 23:55:00|133.81|131.61|133.89|131.69|134.39|132.19|133.56|131.36|0
1620259200000|2021-05-06 00:00:00|134.22|132.02|133.23|131.03|134.22|132.02|132.9|130.7|0
1620259500000|2021-05-06 00:05:00|133.06|130.86|134.55|132.35|134.88|132.68|133.06|130.86|0
1620259800000|2021-05-06 00:10:00|134.71|132.51|134.55|132.35|134.88|132.68|133.8|131.6|0
1620260100000|2021-05-06 00:15:00|134.63|132.43|134.21|132.01|134.63|132.43|133.88|131.68|0
1620260400000|2021-05-06 00:20:00|134.38|132.18|134.37|132.17|134.71|132.51|134.04|131.84|0
1620260700000|2021-05-06 00:25:00|134.29|132.09|134.21|132.01|134.54|132.34|134.04|131.84|0
1620261000000|2021-05-06 00:30:00|134.2|132|134.2|132|134.37|132.17|133.71|131.51|0
1620261300000|2021-05-06 00:35:00|134.12|131.92|133.37|131.17|134.53|132.33|133.37|131.17|0
1620261600000|2021-05-06 00:40:00|133.54|131.34|132.71|130.51|133.7|131.5|132.54|130.34|0
1620261900000|2021-05-06 00:45:00|132.87|130.67|131.55|129.35|132.87|130.67|131.39|129.19|0
1620262200000|2021-05-06 00:50:00|131.47|129.27|131.88|129.68|132.04|129.84|131.22|129.02|0
1620262500000|2021-05-06 00:55:00|132.04|129.84|132.37|130.17|132.53|130.33|131.71|129.51|0
1620262800000|2021-05-06 01:00:00|132.45|130.25|132.2|130|132.53|130.33|132.04|129.84|0
1620263100000|2021-05-06 01:05:00|132.12|129.92|131.71|129.51|132.12|129.92|131.22|129.02|0
1620263400000|2021-05-06 01:10:00|131.54|129.34|131.87|129.67|132.03|129.83|131.38|129.18|0
1620263700000|2021-05-06 01:15:00|131.79|129.59|130.88|128.68|132.03|129.83|130.72|128.52|0
1620264000000|2021-05-06 01:20:00|130.72|128.52|130.06|127.86|130.96|128.76|130.06|127.86|0
1620264300000|2021-05-06 01:25:00|129.9|127.7|129.57|127.37|130.06|127.86|129.08|126.88|0
1620264600000|2021-05-06 01:30:00|129.73|127.53|130.87|128.67|131.04|128.84|129.73|127.53|0
1620264900000|2021-05-06 01:35:00|130.71|128.51|130.38|128.18|130.71|128.51|130.05|127.85|0
1620265200000|2021-05-06 01:40:00|130.3|128.1|130.7|128.5|131.03|128.83|130.21|128.01|0
1620265500000|2021-05-06 01:45:00|130.79|128.59|130.05|127.85|130.86|128.66|130.05|127.85|0
1620265800000|2021-05-06 01:50:00|130.21|128.01|130.21|128.01|130.37|128.17|129.88|127.68|0
1620266100000|2021-05-06 01:55:00|130.04|127.84|129.88|127.68|130.45|128.25|129.88|127.68|0
1620266400000|2021-05-06 02:00:00|129.71|127.51|130.53|128.33|130.69|128.49|129.55|127.35|0
1620266700000|2021-05-06 02:05:00|130.36|128.16|131.34|129.14|131.67|129.47|130.36|128.16|0
1620267000000|2021-05-06 02:10:00|131.51|129.31|131.34|129.14|131.51|129.31|131.01|128.81|0
1620267300000|2021-05-06 02:15:00|131.5|129.3|132.16|129.96|132.49|130.29|131.5|129.3|0
1620267600000|2021-05-06 02:20:00|131.99|129.79|133.31|131.11|133.48|131.28|131.99|129.79|0
1620267900000|2021-05-06 02:25:00|133.23|131.03|132.65|130.45|133.23|131.03|132.48|130.28|0
1620268200000|2021-05-06 02:30:00|132.73|130.53|132.64|130.44|132.73|130.53|132.15|129.95|0
1620268500000|2021-05-06 02:35:00|132.48|130.28|132.97|130.77|133.14|130.94|132.15|129.95|0
1620268800000|2021-05-06 02:40:00|133.14|130.94|134.46|132.26|134.63|132.43|132.97|130.77|0
1620269100000|2021-05-06 02:45:00|134.38|132.18|136.12|133.92|136.46|134.26|134.29|132.09|0
1620269400000|2021-05-06 02:50:00|136.29|134.09|137.63|135.43|139.15|136.95|136.29|134.09|0
1620269700000|2021-05-06 02:55:00|137.72|135.52|136.96|134.76|138.14|135.94|136.88|134.68|0
1620270000000|2021-05-06 03:00:00|137.12|134.92|137.63|135.43|137.63|135.43|136.79|134.59|0
1620270300000|2021-05-06 03:05:00|137.79|135.59|136.28|134.08|137.79|135.59|136.28|134.08|0
1620270600000|2021-05-06 03:10:00|136.37|134.17|135.77|133.57|136.45|134.25|135.77|133.57|0
1620270900000|2021-05-06 03:15:00|135.86|133.66|136.27|134.07|136.78|134.58|135.77|133.57|0
1620271200000|2021-05-06 03:20:00|136.11|133.91|136.94|134.74|138.04|135.84|136.11|133.91|0
1620271500000|2021-05-06 03:25:00|136.86|134.66|136.94|134.74|137.11|134.91|136.27|134.07|0
1620271800000|2021-05-06 03:30:00|136.77|134.57|136.27|134.07|137.11|134.91|136.1|133.9|0
1620272100000|2021-05-06 03:35:00|136.43|134.23|136.09|133.89|136.6|134.4|136.09|133.89|0
1620272400000|2021-05-06 03:40:00|136.26|134.06|136.09|133.89|136.76|134.56|135.92|133.72|0
1620272700000|2021-05-06 03:45:00|136.26|134.06|136.59|134.39|136.76|134.56|135.76|133.56|0
1620273000000|2021-05-06 03:50:00|136.68|134.48|136.25|134.05|136.85|134.65|136.09|133.89|0
1620273300000|2021-05-06 03:55:00|136.42|134.22|136.25|134.05|136.76|134.56|136.08|133.88|0
1620273600000|2021-05-06 04:00:00|136.08|133.88|136.58|134.38|136.75|134.55|135.58|133.38|0
1620273900000|2021-05-06 04:05:00|136.75|134.55|137|134.8|137.17|134.97|136.25|134.05|0
1620274200000|2021-05-06 04:10:00|136.92|134.72|137.42|135.22|137.42|135.22|136.58|134.38|0
1620274500000|2021-05-06 04:15:00|137.25|135.05|136.74|134.54|137.59|135.39|136.57|134.37|0
1620274800000|2021-05-06 04:20:00|136.57|134.37|137.24|135.04|137.58|135.38|136.57|134.37|0
1620275100000|2021-05-06 04:25:00|137.16|134.96|136.4|134.2|137.24|135.04|136.23|134.03|0
1620275400000|2021-05-06 04:30:00|136.57|134.37|135.9|133.7|136.57|134.37|135.9|133.7|0
1620275700000|2021-05-06 04:35:00|136.06|133.86|136.06|133.86|136.23|134.03|135.89|133.69|0
1620276000000|2021-05-06 04:40:00|135.89|133.69|135.72|133.52|135.89|133.69|135.39|133.19|0
1620276300000|2021-05-06 04:45:00|135.56|133.36|136.39|134.19|136.39|134.19|135.48|133.28|0
1620276600000|2021-05-06 04:50:00|136.31|134.11|135.55|133.35|136.56|134.36|135.38|133.18|0
1620276900000|2021-05-06 04:55:00|135.38|133.18|136.22|134.02|136.22|134.02|135.38|133.18|0
1620277200000|2021-05-06 05:00:00|136.05|133.85|134.54|132.34|136.22|134.02|134.54|132.34|0
1620277500000|2021-05-06 05:05:00|134.71|132.51|134.37|132.17|134.71|132.51|133.55|131.35|0
1620277800000|2021-05-06 05:10:00|134.21|132.01|134.54|132.34|135.04|132.84|134.21|132.01|0
1620278100000|2021-05-06 05:15:00|134.7|132.5|134.54|132.34|134.7|132.5|134.04|131.84|0
1620278400000|2021-05-06 05:20:00|134.7|132.5|134.79|132.59|134.87|132.67|134.2|132|0
1620278700000|2021-05-06 05:25:00|134.7|132.5|133.7|131.5|134.79|132.59|133.37|131.17|0
1620279000000|2021-05-06 05:30:00|133.53|131.33|133.03|130.83|133.7|131.5|132.87|130.67|0
1620279300000|2021-05-06 05:35:00|133.12|130.92|132.54|130.34|133.53|131.33|132.54|130.34|0
1620279600000|2021-05-06 05:40:00|132.37|130.17|132.53|130.33|132.7|130.5|132.37|130.17|0
1620279900000|2021-05-06 05:45:00|132.7|130.5|132.53|130.33|133.03|130.83|132.04|129.84|0
1620280200000|2021-05-06 05:50:00|132.69|130.49|133.02|130.82|133.19|130.99|132.36|130.16|0
1620280500000|2021-05-06 05:55:00|133.19|130.99|131.86|129.66|133.19|130.99|131.37|129.17|0
1620280800000|2021-05-06 06:00:00|132.19|129.99|131.86|129.66|133.02|130.82|131.86|129.66|0
1620281100000|2021-05-06 06:05:00|131.7|129.5|132.35|130.15|132.52|130.32|131.53|129.33|0
1620281400000|2021-05-06 06:10:00|132.44|130.24|132.68|130.48|132.85|130.65|132.35|130.15|0
1620281700000|2021-05-06 06:15:00|132.6|130.4|132.84|130.64|132.84|130.64|132.02|129.82|0
1620282000000|2021-05-06 06:20:00|132.68|130.48|133.09|130.89|133.17|130.97|132.35|130.15|0
1620282300000|2021-05-06 06:25:00|133.17|130.97|132.84|130.64|133.17|130.97|132.51|130.31|0
1620282600000|2021-05-06 06:30:00|132.76|130.56|132.5|130.3|133|130.8|132.5|130.3|0
1620282900000|2021-05-06 06:35:00|132.42|130.22|132.67|130.47|132.83|130.63|132.01|129.81|0
1620283200000|2021-05-06 06:40:00|132.83|130.63|131.35|129.15|133.33|131.13|131.35|129.15|0
1620283500000|2021-05-06 06:45:00|131.43|129.23|130.36|128.16|131.67|129.47|129.87|127.67|0
1620283800000|2021-05-06 06:50:00|130.44|128.24|130.52|128.32|130.85|128.65|130.36|128.16|0
1620284100000|2021-05-06 06:55:00|130.44|128.24|130.68|128.48|130.85|128.65|130.35|128.15|0
1620284400000|2021-05-06 07:00:00|130.6|128.4|126.52|124.32|131.17|128.97|126.2|124|0
1620284700000|2021-05-06 07:05:00|126|124.2|125.35|123.55|126.65|124.85|125.19|123.39|0
1620285000000|2021-05-06 07:10:00|125.67|123.87|125.27|123.47|125.99|124.19|125.19|123.39|0
1620285300000|2021-05-06 07:15:00|125.34|123.54|125.26|123.46|125.51|123.71|124.38|122.58|0
1620285600000|2021-05-06 07:20:00|125.34|123.54|125.82|124.02|125.99|124.19|124.86|123.06|0
1620285900000|2021-05-06 07:25:00|125.66|123.86|124.21|122.41|125.66|123.86|123.25|121.45|0
1620286200000|2021-05-06 07:30:00|124.29|122.49|124.21|122.41|125.98|124.18|123.57|121.77|0
1620286500000|2021-05-06 07:35:00|124.37|122.57|125.01|123.21|125.17|123.37|124.21|122.41|0
1620286800000|2021-05-06 07:40:00|124.85|123.05|124.52|122.72|125.01|123.21|124.04|122.24|0
1620287100000|2021-05-06 07:45:00|124.36|122.56|125.49|123.69|126.13|124.33|124.2|122.4|0
1620287400000|2021-05-06 07:50:00|125.65|123.85|126.94|125.14|127.43|125.63|125.32|123.52|0
1620287700000|2021-05-06 07:55:00|127.03|125.23|127.43|125.63|128.08|126.28|126.78|124.98|0
1620288000000|2021-05-06 08:00:00|127.51|125.71|128|126.2|128.57|126.77|126.94|125.14|0
1620288300000|2021-05-06 08:05:00|127.91|126.11|126.93|125.13|128.32|126.52|126.93|125.13|0
1620288600000|2021-05-06 08:10:00|127.02|125.22|126.36|124.56|127.1|125.3|126.28|124.48|0
1620288900000|2021-05-06 08:15:00|126.28|124.48|126.76|124.96|127.25|125.45|126.28|124.48|0
1620289200000|2021-05-06 08:20:00|127.09|125.29|125.63|123.83|127.41|125.61|125.47|123.67|0
1620289500000|2021-05-06 08:25:00|125.79|123.99|125.79|123.99|126.27|124.47|125.3|123.5|0
1620289800000|2021-05-06 08:30:00|125.71|123.91|126.43|124.63|126.76|124.96|125.62|123.82|0
1620290100000|2021-05-06 08:35:00|126.35|124.55|127.57|125.77|127.73|125.93|125.78|123.98|0
1620290400000|2021-05-06 08:40:00|127.73|125.93|128.71|126.91|129.04|127.24|127.49|125.69|0
1620290700000|2021-05-06 08:45:00|128.87|127.07|129.69|127.89|131.01|129.21|128.71|126.91|0
1620291000000|2021-05-06 08:50:00|129.78|127.98|130.51|128.71|130.84|129.04|129.69|127.89|0
1620291300000|2021-05-06 08:55:00|130.68|128.88|129.52|127.72|131.17|129.37|129.52|127.72|0
1620291600000|2021-05-06 09:00:00|129.36|127.56|128.53|126.73|130.01|128.21|128.53|126.73|0
1620291900000|2021-05-06 09:05:00|128.7|126.9|127.22|125.42|128.78|126.98|127.06|125.26|0
1620292200000|2021-05-06 09:10:00|127.39|125.59|130.09|128.29|130.17|128.37|127.22|125.42|0
1620292500000|2021-05-06 09:15:00|130.17|128.37|132.82|131.02|132.99|131.19|129.6|127.8|0
1620292800000|2021-05-06 09:20:00|132.91|131.11|131.16|129.36|133.83|132.03|131.16|129.36|0
1620293100000|2021-05-06 09:25:00|131.32|129.52|131.49|129.69|132.15|130.35|130.82|129.02|0
1620293400000|2021-05-06 09:30:00|131.57|129.77|133.15|131.35|133.82|132.02|131.57|129.77|0
1620293700000|2021-05-06 09:35:00|133.31|131.51|133.15|131.35|134.82|133.02|133.07|131.27|0
1620294000000|2021-05-06 09:40:00|133.14|131.34|133.7|131.9|135.04|133.24|131.97|130.17|0
1620294300000|2021-05-06 09:45:00|133.54|131.74|131.88|130.08|133.7|131.9|131.71|129.91|0
1620294600000|2021-05-06 09:50:00|131.96|130.16|132.2|130.4|132.37|130.57|131.71|129.91|0
1620294900000|2021-05-06 09:55:00|132.04|130.24|131.7|129.9|132.2|130.4|131.05|129.25|0
1620295200000|2021-05-06 10:00:00|131.79|129.99|130.88|129.08|131.79|129.99|130.71|128.91|0
1620295500000|2021-05-06 10:05:00|130.96|129.16|129.4|127.6|130.96|129.16|129.07|127.27|0
1620295800000|2021-05-06 10:10:00|129.48|127.68|129.72|127.92|130.21|128.41|129.07|127.27|0
1620296100000|2021-05-06 10:15:00|129.81|128.01|129.97|128.17|131.53|129.73|129.72|127.92|0
1620296400000|2021-05-06 10:20:00|130.05|128.25|128.74|126.94|130.54|128.74|128.17|126.37|0
1620296700000|2021-05-06 10:25:00|128.57|126.77|129.55|127.75|129.71|127.91|128.41|126.61|0
1620297000000|2021-05-06 10:30:00|129.71|127.91|128.73|126.93|129.88|128.08|128.4|126.6|0
1620297300000|2021-05-06 10:35:00|128.57|126.77|128.24|126.44|128.73|126.93|127.59|125.79|0
1620297600000|2021-05-06 10:40:00|128.08|126.28|129.05|127.25|129.21|127.41|127.59|125.79|0
1620297900000|2021-05-06 10:45:00|129.21|127.41|130.19|128.39|130.69|128.89|129.05|127.25|0
1620298200000|2021-05-06 10:50:00|130.52|128.72|131.01|129.21|131.34|129.54|130.36|128.56|0
1620298500000|2021-05-06 10:55:00|130.85|129.05|131.67|129.87|131.83|130.03|130.35|128.55|0
1620298800000|2021-05-06 11:00:00|132.33|130.53|131.01|129.21|132.83|131.03|129.69|127.89|0
1620299100000|2021-05-06 11:05:00|131.17|129.37|130.67|128.87|131.67|129.87|130.51|128.71|0
1620299400000|2021-05-06 11:10:00|130.51|128.71|129.36|127.56|130.67|128.87|129.36|127.56|0
1620299700000|2021-05-06 11:15:00|129.28|127.48|130.67|128.87|131|129.2|128.87|127.07|0
1620300000000|2021-05-06 11:20:00|130.83|129.03|130.5|128.7|131.16|129.36|130.18|128.38|0
1620300300000|2021-05-06 11:25:00|130.67|128.87|130.66|128.86|131.82|130.02|130.33|128.53|0
1620300600000|2021-05-06 11:30:00|130.83|129.03|131.65|129.85|131.65|129.85|130.66|128.86|0
1620300900000|2021-05-06 11:35:00|131.98|130.18|132.47|130.67|132.64|130.84|131.48|129.68|0
1620301200000|2021-05-06 11:40:00|132.56|130.76|132.14|130.34|132.8|131|131.64|129.84|0
1620301500000|2021-05-06 11:45:00|132.23|130.43|130.98|129.18|132.3|130.5|130.82|129.02|0
1620301800000|2021-05-06 11:50:00|130.9|129.1|130.65|128.85|130.98|129.18|130.48|128.68|0
1620302100000|2021-05-06 11:55:00|130.81|129.01|131.3|129.5|131.64|129.84|130.48|128.68|0
1620302400000|2021-05-06 12:00:00|130.97|129.17|130.81|129.01|131.14|129.34|129.99|128.19|0
1620302700000|2021-05-06 12:05:00|130.97|129.17|132.62|130.82|133.12|131.32|130.64|128.84|0
1620303000000|2021-05-06 12:10:00|132.54|130.74|132.62|130.82|133.29|131.49|132.29|130.49|0
1620303300000|2021-05-06 12:15:00|132.78|130.98|134.7|132.9|135.04|133.24|132.29|130.49|0
1620303600000|2021-05-06 12:20:00|134.78|132.98|134.44|132.64|135.62|133.82|134.11|132.31|0
1620303900000|2021-05-06 12:25:00|134.28|132.48|134.27|132.47|134.44|132.64|133.86|132.06|0
1620304200000|2021-05-06 12:30:00|134.11|132.31|134.27|132.47|136.29|134.49|133.77|131.97|0
1620304500000|2021-05-06 12:35:00|134.1|132.3|134.27|132.47|134.77|132.97|133.44|131.64|0
1620304800000|2021-05-06 12:40:00|134.1|132.3|133.27|131.47|134.69|132.89|133.1|131.3|0
1620305100000|2021-05-06 12:45:00|133.77|131.97|133.26|131.46|134.43|132.63|132.76|130.96|0
1620305400000|2021-05-06 12:50:00|133.43|131.63|132.6|130.8|133.43|131.63|132.43|130.63|0
1620305700000|2021-05-06 12:55:00|132.76|130.96|133.76|131.96|134.26|132.46|132.26|130.46|0
1620306000000|2021-05-06 13:00:00|133.59|131.79|133.75|131.95|134.09|132.29|132.76|130.96|0
1620306300000|2021-05-06 13:05:00|133.67|131.87|133.09|131.29|134.01|132.21|133.09|131.29|0
1620306600000|2021-05-06 13:10:00|133.25|131.45|133.08|131.28|133.75|131.95|132.92|131.12|0
1620306900000|2021-05-06 13:15:00|133.25|131.45|131.75|129.95|133.41|131.61|131.59|129.79|0
1620307200000|2021-05-06 13:20:00|131.92|130.12|131.42|129.62|132.08|130.28|131.09|129.29|0
1620307500000|2021-05-06 13:25:00|131.25|129.45|131.91|130.11|132.41|130.61|131.09|129.29|0
1620307800000|2021-05-06 13:30:00|131.58|129.78|137.43|135.63|137.43|135.63|131.58|129.78|0
1620308100000|2021-05-06 13:35:00|137.77|135.97|130.11|128.31|139.65|137.85|130.11|128.31|0
1620308400000|2021-05-06 13:40:00|130.27|128.47|135.71|133.91|136.37|134.57|130.27|128.47|0
1620308700000|2021-05-06 13:45:00|136.54|134.74|136.37|134.57|137.38|135.58|134.21|132.41|0
1620309000000|2021-05-06 13:50:00|136.54|134.74|135.53|133.73|137.21|135.41|133.21|131.41|0
1620309300000|2021-05-06 13:55:00|135.7|133.9|140.24|138.44|140.24|138.44|135.7|133.9|0
1620309600000|2021-05-06 14:00:00|140.07|138.27|141.83|140.03|145.07|143.27|139.9|138.1|0
1620309900000|2021-05-06 14:05:00|142.17|140.37|145.41|143.61|145.41|143.61|141.83|140.03|0
1620310200000|2021-05-06 14:10:00|144.73|142.93|143.7|141.9|144.9|143.1|141.41|139.61|0
1620310500000|2021-05-06 14:15:00|144.04|142.24|146.79|144.99|147.82|146.02|142.84|141.04|0
1620310800000|2021-05-06 14:20:00|147.13|145.33|144.54|142.74|149.01|147.21|144.2|142.4|0
1620311100000|2021-05-06 14:25:00|144.37|142.57|144.88|143.08|145.91|144.11|143.01|141.21|0
1620311400000|2021-05-06 14:30:00|145.39|143.59|142.24|140.44|145.39|143.59|141.99|140.19|0
1620311700000|2021-05-06 14:35:00|142.16|140.36|137.91|136.11|142.32|140.52|137.58|135.78|0
1620312000000|2021-05-06 14:40:00|138.08|136.28|138.92|137.12|139.26|137.46|136.4|134.6|0
1620312300000|2021-05-06 14:45:00|139.09|137.29|139.43|137.63|139.6|137.8|137.24|135.44|0
1620312600000|2021-05-06 14:50:00|139.26|137.46|137.57|135.77|139.26|137.46|136.73|134.93|0
1620312900000|2021-05-06 14:55:00|137.4|135.6|137.57|135.77|139.68|137.88|136.56|134.76|0
1620313200000|2021-05-06 15:00:00|137.73|135.93|138.24|136.44|139.93|138.13|137.06|135.26|0
1620313500000|2021-05-06 15:05:00|138.07|136.27|142.4|140.6|143.17|141.37|137.23|135.43|0
1620313800000|2021-05-06 15:10:00|142.82|141.02|143.58|141.78|144.44|142.64|141.46|139.66|0
1620314100000|2021-05-06 15:15:00|143.41|141.61|139.84|138.04|143.75|141.95|139.84|138.04|0
1620314400000|2021-05-06 15:20:00|140.01|138.21|135|133.2|140.52|138.72|134.67|132.87|0
1620314700000|2021-05-06 15:25:00|134.83|133.03|130.27|128.47|135|133.2|129.77|127.97|0
1620315000000|2021-05-06 15:30:00|130.1|128.3|126.02|124.22|130.6|128.8|126.02|124.22|0
1620315300000|2021-05-06 15:35:00|126.18|124.38|125.69|123.89|126.66|124.86|125.21|123.41|0
1620315600000|2021-05-06 15:40:00|125.53|123.73|122.64|120.84|125.53|123.73|121.68|119.88|0
1620315900000|2021-05-06 15:45:00|122.8|121|122|120.2|123.12|121.32|121.68|119.88|0
1620316200000|2021-05-06 15:50:00|121.84|120.04|124.07|122.27|124.07|122.27|120.41|118.61|0
1620316500000|2021-05-06 15:55:00|124.23|122.43|125.17|123.37|125.6|123.8|122.95|121.15|0
1620316800000|2021-05-06 16:00:00|124.85|123.05|124.52|122.72|125.49|123.69|124.21|122.41|0
1620317100000|2021-05-06 16:05:00|124.36|122.56|125.65|123.85|125.97|124.17|124.2|122.4|0
1620317400000|2021-05-06 16:10:00|125.81|124.01|126.94|125.14|126.94|125.14|125.32|123.52|0
1620317700000|2021-05-06 16:15:00|126.77|124.97|125.32|123.52|126.77|124.97|124.52|122.72|0
1620318000000|2021-05-06 16:20:00|125.64|123.84|124.03|122.23|125.64|123.84|123.88|122.08|0
1620318300000|2021-05-06 16:25:00|124.19|122.39|121.17|119.37|124.35|122.55|121.01|119.21|0
1620318600000|2021-05-06 16:30:00|121.01|119.21|122.28|120.48|122.28|120.48|120.86|119.06|0
1620318900000|2021-05-06 16:35:00|122.12|120.32|124.27|122.47|124.99|123.19|121.96|120.16|0
1620319200000|2021-05-06 16:40:00|124.18|122.38|122.59|120.79|124.34|122.54|122.59|120.79|0
1620319500000|2021-05-06 16:45:00|122.75|120.95|124.18|122.38|124.5|122.7|122.27|120.47|0
1620319800000|2021-05-06 16:50:00|123.86|122.06|123.38|121.58|123.86|122.06|122.11|120.31|0
1620320100000|2021-05-06 16:55:00|123.54|121.74|124.81|123.01|124.81|123.01|123.22|121.42|0
1620320400000|2021-05-06 17:00:00|124.65|122.85|123.53|121.73|125.13|123.33|122.89|121.09|0
1620320700000|2021-05-06 17:05:00|123.69|121.89|124.38|122.58|125.66|123.86|123.37|121.57|0
1620321000000|2021-05-06 17:10:00|124.54|122.74|126.62|124.82|126.62|124.82|124.22|122.42|0
1620321300000|2021-05-06 17:15:00|126.46|124.66|127.75|125.95|128.24|126.44|125.82|124.02|0
1620321600000|2021-05-06 17:20:00|127.59|125.79|127.91|126.11|128.72|126.92|126.78|124.98|0
1620321900000|2021-05-06 17:25:00|128.16|126.36|126.78|124.98|128.16|126.36|126.13|124.33|0
1620322200000|2021-05-06 17:30:00|126.61|124.81|126.29|124.49|127.1|125.3|125.97|124.17|0
1620322500000|2021-05-06 17:35:00|126.13|124.33|126.45|124.65|126.77|124.97|125.16|123.36|0
1620322800000|2021-05-06 17:40:00|126.29|124.49|126.77|124.97|128.06|126.26|125.8|124|0
1620323100000|2021-05-06 17:45:00|126.61|124.81|126.76|124.96|128.06|126.26|126.6|124.8|0
1620323400000|2021-05-06 17:50:00|126.92|125.12|129.52|127.72|129.52|127.72|126.92|125.12|0
1620323700000|2021-05-06 17:55:00|129.36|127.56|129.84|128.04|130.01|128.21|128.7|126.9|0
1620324000000|2021-05-06 18:00:00|130.01|128.21|129.19|127.39|130.5|128.7|128.86|127.06|0
1620324300000|2021-05-06 18:05:00|129.35|127.55|128.21|126.41|129.84|128.04|128.05|126.25|0
1620324600000|2021-05-06 18:10:00|128.37|126.57|128.2|126.4|132.47|130.67|126.43|124.63|0
1620324900000|2021-05-06 18:15:00|128.37|126.57|128.53|126.73|129.99|128.19|127.39|125.59|0
1620325200000|2021-05-06 18:20:00|128.69|126.89|127.71|125.91|130.98|129.18|127.71|125.91|0
1620325500000|2021-05-06 18:25:00|127.55|125.75|131.63|129.83|132.46|130.66|127.06|125.26|0
1620325800000|2021-05-06 18:30:00|131.8|130|131.96|130.16|132.79|130.99|130.81|129.01|0
1620326100000|2021-05-06 18:35:00|132.12|130.32|132.83|131.03|133.66|131.86|131.41|129.61|0
1620326400000|2021-05-06 18:40:00|132.66|130.86|133.65|131.85|134.31|132.51|131.35|129.55|0
1620326700000|2021-05-06 18:45:00|133.32|131.52|131.02|129.22|133.65|131.85|130.53|128.73|0
1620327000000|2021-05-06 18:50:00|130.94|129.14|129.87|128.07|131.84|130.04|128.74|126.94|0
1620327300000|2021-05-06 18:55:00|129.71|127.91|131.01|129.21|131.01|129.21|128.41|126.61|0
1620327600000|2021-05-06 19:00:00|130.85|129.05|130.19|128.39|131.83|130.03|129.38|127.58|0
1620327900000|2021-05-06 19:05:00|130.36|128.56|129.54|127.74|131.01|129.21|129.22|127.42|0
1620328200000|2021-05-06 19:10:00|129.38|127.58|127.11|125.31|129.86|128.06|125.99|124.19|0
1620328500000|2021-05-06 19:15:00|126.95|125.15|126.89|125.09|128.81|127.01|126.57|124.77|0
1620328800000|2021-05-06 19:20:00|127.05|125.25|126.89|125.09|128.02|126.22|126.73|124.93|0
1620329100000|2021-05-06 19:25:00|127.05|125.25|124.8|123|127.21|125.41|123.68|121.88|0
1620329400000|2021-05-06 19:30:00|124.64|122.84|124|122.2|125.28|123.48|122.89|121.09|0
1620329700000|2021-05-06 19:35:00|123.84|122.04|120.68|118.88|124.32|122.52|120.52|118.72|0
1620330000000|2021-05-06 19:40:00|120.37|118.57|119.7|117.9|121.02|119.22|118.61|116.81|0
1620330300000|2021-05-06 19:45:00|119.54|117.74|117.99|116.19|120.48|118.68|117.99|116.19|0
1620330600000|2021-05-06 19:50:00|118.14|116.34|114.69|112.89|118.14|116.34|113.4|111.6|0
1620330900000|2021-05-06 19:55:00|114.3|112.5|112.34|110.54|115.52|113.72|111.44|109.64|0
1620331200000|2021-05-06 20:00:00|111.74|109.94|111.64|109.84|113.5|111.7|111.04|109.24|0
1620331500000|2021-05-06 20:05:00|111.79|109.99|112.23|110.43|112.39|110.59|111.34|109.54|0
1620331800000|2021-05-06 20:10:00|112.53|110.73|112.16|110.36|112.83|111.03|112.16|110.36|0
1620332100000|2021-05-06 20:15:00|111.98|110.18|112.25|110.05|112.45|110.25|111.98|109.95|0
1620332400000|2021-05-06 20:20:00|112.28|110.08|112.55|110.35|112.55|110.35|112.23|110.03|0
1620332700000|2021-05-06 20:25:00|112.6|110.4|112.85|110.65|112.88|110.68|112.6|110.4|0
1620333000000|2021-05-06 20:30:00|112.95|110.75|113.1|110.9|113.25|111.05|112.65|110.45|0
1620333300000|2021-05-06 20:35:00|112.95|110.75|112.19|109.99|113.25|111.05|112.19|109.99|0
1620333600000|2021-05-06 20:40:00|112.34|110.14|112.19|109.99|112.49|110.29|111.89|109.69|0
1620333900000|2021-05-06 20:45:00|112.04|109.84|112.04|109.84|112.34|110.14|112.04|109.84|0
1620334200000|2021-05-06 20:50:00|112.34|110.14|111.14|108.94|112.34|110.14|111.14|108.94|0
1620334500000|2021-05-06 20:55:00|111.44|109.24|111.29|109.09|111.59|109.39|110.84|108.64|0
1620334800000|2021-05-06 21:00:00|111.33|109.13|111.35|109.15|111.5|109.3|111.26|109.06|0
1620335100000|2021-05-06 21:05:00|111.32|109.12|111.34|109.14|111.5|109.3|111.31|109.11|0
1620335400000|2021-05-06 21:10:00|111.39|109.19|111.59|109.39|111.68|109.48|111.22|109.02|0
1620335700000|2021-05-06 21:15:00|111.57|109.37|111.73|109.53|111.94|109.74|111.54|109.34|0
1620336000000|2021-05-06 21:20:00|111.55|109.35|111.66|109.46|111.77|109.57|111.53|109.33|0
1620336300000|2021-05-06 21:25:00|111.62|109.42|111.61|109.41|111.62|109.42|111.6|109.4|0
1620336600000|2021-05-06 21:30:00|111.64|109.44|111.63|109.43|111.7|109.5|111.61|109.41|0
1620336900000|2021-05-06 21:35:00|111.66|109.46|111.39|109.19|111.66|109.46|111.39|109.19|0
1620337200000|2021-05-06 21:40:00|111.41|109.21|111.59|109.39|111.73|109.53|111.41|109.21|0
1620337500000|2021-05-06 21:45:00|111.58|109.38|111.49|109.29|111.67|109.47|111.49|109.29|0
1620337800000|2021-05-06 21:50:00|111.41|109.21|111.45|109.25|111.53|109.33|111.41|109.21|0
1620338100000|2021-05-06 21:55:00|111.47|109.27|111.09|108.89|111.47|109.27|111.09|108.89|0
1620338400000|2021-05-06 22:00:00|111.22|109.02|111.61|109.41|111.62|109.42|110.36|108.16|0
1620338700000|2021-05-06 22:05:00|111.46|109.26|111.61|109.41|112.06|109.86|111.31|109.11|0
1620339000000|2021-05-06 22:10:00|111.46|109.26|111.61|109.41|111.76|109.56|111.46|109.26|0
1620339300000|2021-05-06 22:15:00|111.46|109.26|111.16|108.96|112.05|109.85|111.16|108.96|0
1620339600000|2021-05-06 22:20:00|111.46|109.26|111.6|109.4|111.75|109.55|111.3|109.1|0
1620339900000|2021-05-06 22:25:00|111.75|109.55|111.75|109.55|111.75|109.55|111.6|109.4|0
1620340200000|2021-05-06 22:30:00|111.6|109.4|112.04|109.84|112.05|109.85|111.6|109.4|0
1620340800000|2021-05-06 22:40:00|112.12|109.92|112.04|109.84|112.19|109.99|111.89|109.69|0
1620341100000|2021-05-06 22:45:00|112.19|109.99|112.18|109.98|112.19|109.99|112.18|109.98|0
1620341400000|2021-05-06 22:50:00|112.33|110.13|112.18|109.98|112.33|110.13|112.03|109.83|0
1620341700000|2021-05-06 22:55:00|112.03|109.83|112.18|109.98|112.18|109.98|112.03|109.83|0
1620342000000|2021-05-06 23:00:00|112.03|109.83|111.58|109.38|112.18|109.98|111.58|109.38|0
1620342300000|2021-05-06 23:05:00|111.43|109.23|112.47|110.27|112.47|110.27|111.43|109.23|0
1620342600000|2021-05-06 23:10:00|112.62|110.42|112.47|110.27|112.77|110.57|112.47|110.27|0
1620342900000|2021-05-06 23:15:00|112.32|110.12|112.31|110.11|112.32|110.12|112.02|109.82|0
1620343200000|2021-05-06 23:20:00|112.46|110.26|112.46|110.26|112.91|110.71|112.46|110.26|0
1620343500000|2021-05-06 23:25:00|112.54|110.34|112.76|110.56|112.76|110.56|112.46|110.26|0
1620343800000|2021-05-06 23:30:00|112.91|110.71|112.61|110.41|113.06|110.86|112.61|110.41|0
1620344100000|2021-05-06 23:35:00|112.76|110.56|112.6|110.4|112.76|110.56|112.45|110.25|0
1620344400000|2021-05-06 23:40:00|112.45|110.25|112.9|110.7|112.9|110.7|112.45|110.25|0
1620344700000|2021-05-06 23:45:00|112.75|110.55|112.75|110.55|113.05|110.85|112.6|110.4|0
1620345000000|2021-05-06 23:50:00|112.9|110.7|112.44|110.24|113.05|110.85|112.29|110.09|0
1620345300000|2021-05-06 23:55:00|112.29|110.09|112.29|110.09|112.44|110.24|112.14|109.94|0
1620345600000|2021-05-07 00:00:00|112.44|110.24|113.49|111.29|113.64|111.44|112.29|110.09|0
1620345900000|2021-05-07 00:05:00|113.64|111.44|113.18|110.98|113.79|111.59|113.03|110.83|0
1620346200000|2021-05-07 00:10:00|113.34|111.14|112.88|110.68|113.79|111.59|112.88|110.68|0
1620346500000|2021-05-07 00:15:00|113.03|110.83|113.33|111.13|113.33|111.13|112.88|110.68|0
1620346800000|2021-05-07 00:20:00|113.48|111.28|113.02|110.82|113.48|111.28|112.88|110.68|0
1620347100000|2021-05-07 00:25:00|112.87|110.67|111.67|109.47|112.95|110.75|111.67|109.47|0
1620347400000|2021-05-07 00:30:00|111.82|109.62|110.92|108.72|111.82|109.62|110.48|108.28|0
1620347700000|2021-05-07 00:35:00|111.07|108.87|110.92|108.72|111.07|108.87|110.77|108.57|0
1620348000000|2021-05-07 00:40:00|111|108.8|111.07|108.87|111.51|109.31|110.92|108.72|0
1620348300000|2021-05-07 00:45:00|110.99|108.79|110.32|108.12|110.99|108.79|109.88|107.68|0
1620348600000|2021-05-07 00:50:00|110.47|108.27|110.46|108.26|110.61|108.41|110.17|107.97|0
1620348900000|2021-05-07 00:55:00|110.61|108.41|110.02|107.82|110.76|108.56|110.02|107.82|0
1620349200000|2021-05-07 01:00:00|109.87|107.67|108.98|106.78|110.16|107.96|108.69|106.49|0
1620349500000|2021-05-07 01:05:00|108.83|106.63|107.8|105.6|108.98|106.78|107.51|105.31|0
1620349800000|2021-05-07 01:10:00|107.66|105.46|107|104.8|107.8|105.6|107|104.8|0
1620350100000|2021-05-07 01:15:00|107.07|104.87|107.5|105.3|107.65|105.45|106.78|104.58|0
1620350400000|2021-05-07 01:20:00|107.36|105.16|107.65|105.45|107.94|105.74|107.36|105.16|0
1620350700000|2021-05-07 01:25:00|107.35|105.15|107.64|105.44|108.08|105.88|107.35|105.15|0
1620351000000|2021-05-07 01:30:00|107.79|105.59|108.23|106.03|108.37|106.17|107.79|105.59|0
1620351300000|2021-05-07 01:35:00|108.37|106.17|108.37|106.17|108.37|106.17|107.93|105.73|0
1620351600000|2021-05-07 01:40:00|108.22|106.02|107.49|105.29|108.22|106.02|107.34|105.14|0
1620351900000|2021-05-07 01:45:00|107.56|105.36|107.34|105.14|107.56|105.36|107.05|104.85|0
1620352200000|2021-05-07 01:50:00|107.19|104.99|107.63|105.43|107.63|105.43|107.05|104.85|0
1620352500000|2021-05-07 01:55:00|107.56|105.36|107.48|105.28|107.77|105.57|107.33|105.13|0
1620352800000|2021-05-07 02:00:00|107.41|105.21|107.62|105.42|107.62|105.42|106.82|104.62|0
1620353100000|2021-05-07 02:05:00|107.47|105.27|108.35|106.15|108.65|106.45|107.47|105.27|0
1620353400000|2021-05-07 02:10:00|108.5|106.3|109.08|106.88|109.08|106.88|108.35|106.15|0
1620353700000|2021-05-07 02:15:00|109.23|107.03|109.23|107.03|109.97|107.77|109.23|107.03|0
1620354000000|2021-05-07 02:20:00|109.37|107.17|109.22|107.02|109.67|107.47|108.93|106.73|0
1620354300000|2021-05-07 02:25:00|109.37|107.17|109.22|107.02|109.52|107.32|109.07|106.87|0
1620354600000|2021-05-07 02:30:00|109.07|106.87|109.07|106.87|109.37|107.17|108.92|106.72|0
1620354900000|2021-05-07 02:35:00|109.22|107.02|108.92|106.72|109.22|107.02|108.63|106.43|0
1620355200000|2021-05-07 02:40:00|109|106.8|109.21|107.01|109.36|107.16|108.92|106.72|0
1620355500000|2021-05-07 02:45:00|109.36|107.16|110.24|108.04|110.24|108.04|109.21|107.01|0
1620355800000|2021-05-07 02:50:00|110.39|108.19|110.09|107.89|110.69|108.49|110.09|107.89|0
1620356100000|2021-05-07 02:55:00|109.94|107.74|109.64|107.44|110.09|107.89|109.5|107.3|0
1620356400000|2021-05-07 03:00:00|109.5|107.3|109.94|107.74|109.94|107.74|109.35|107.15|0
1620356700000|2021-05-07 03:05:00|110.09|107.89|109.79|107.59|110.38|108.18|109.79|107.59|0
1620357000000|2021-05-07 03:10:00|109.64|107.44|110.23|108.03|110.23|108.03|109.64|107.44|0
1620357300000|2021-05-07 03:15:00|110.16|107.96|109.63|107.43|110.16|107.96|109.63|107.43|0
1620357600000|2021-05-07 03:20:00|109.56|107.36|109.33|107.13|109.63|107.43|109.33|107.13|0
1620357900000|2021-05-07 03:25:00|109.19|106.99|109.33|107.13|109.92|107.72|109.18|106.98|0
1620358200000|2021-05-07 03:30:00|109.41|107.21|109.33|107.13|109.48|107.28|109.18|106.98|0
1620358500000|2021-05-07 03:35:00|109.47|107.27|109.47|107.27|110.07|107.87|109.32|107.12|0
1620358800000|2021-05-07 03:40:00|109.32|107.12|109.62|107.42|109.62|107.42|109.32|107.12|0
1620359100000|2021-05-07 03:45:00|109.76|107.56|110.06|107.86|110.36|108.16|109.76|107.56|0
1620359400000|2021-05-07 03:50:00|109.91|107.71|109.91|107.71|109.91|107.71|109.61|107.41|0
1620359700000|2021-05-07 03:55:00|109.76|107.56|109.75|107.55|109.9|107.7|109.61|107.41|0
1620360000000|2021-05-07 04:00:00|109.9|107.7|110.05|107.85|110.2|108|109.9|107.7|0
1620360300000|2021-05-07 04:05:00|110.19|107.99|110.19|107.99|110.49|108.29|110.19|107.99|0
1620360600000|2021-05-07 04:10:00|110.34|108.14|109.74|107.54|110.34|108.14|109.74|107.54|0
1620360900000|2021-05-07 04:15:00|109.89|107.69|109.89|107.69|109.89|107.69|109.89|107.69|0
1620361200000|2021-05-07 04:20:00|109.74|107.54|109.74|107.54|109.89|107.69|109.74|107.54|0
1620361500000|2021-05-07 04:25:00|109.59|107.39|109.44|107.24|109.59|107.39|109.29|107.09|0
1620361800000|2021-05-07 04:30:00|109.29|107.09|109.14|106.94|109.29|107.09|108.99|106.79|0
1620362100000|2021-05-07 04:35:00|109.29|107.09|108.99|106.79|109.29|107.09|108.99|106.79|0
1620362400000|2021-05-07 04:40:00|109.14|106.94|108.99|106.79|109.14|106.94|108.84|106.64|0
1620362700000|2021-05-07 04:45:00|108.84|106.64|108.98|106.78|108.99|106.79|108.84|106.64|0
1620363000000|2021-05-07 04:50:00|108.91|106.71|108.54|106.34|108.98|106.78|108.54|106.34|0
1620363300000|2021-05-07 04:55:00|108.39|106.19|108.68|106.48|108.69|106.49|108.39|106.19|0
1620363600000|2021-05-07 05:00:00|108.83|106.63|109.42|107.22|109.42|107.22|108.76|106.56|0
1620363900000|2021-05-07 05:05:00|109.56|107.36|109.41|107.21|109.86|107.66|109.27|107.07|0
1620364200000|2021-05-07 05:10:00|109.56|107.36|109.85|107.65|110|107.8|109.26|107.06|0
1620364500000|2021-05-07 05:15:00|110|107.8|108.96|106.76|110|107.8|108.96|106.76|0
1620364800000|2021-05-07 05:20:00|108.82|106.62|109.11|106.91|109.11|106.91|108.81|106.61|0
1620365100000|2021-05-07 05:25:00|108.96|106.76|109.4|107.2|109.48|107.28|108.96|106.76|0
1620365400000|2021-05-07 05:30:00|109.33|107.13|109.99|107.79|110.14|107.94|109.33|107.13|0
1620365700000|2021-05-07 05:35:00|109.84|107.64|109.84|107.64|109.99|107.79|109.69|107.49|0
1620366000000|2021-05-07 05:40:00|109.69|107.49|109.84|107.64|109.98|107.78|109.69|107.49|0
1620366300000|2021-05-07 05:45:00|109.76|107.56|109.83|107.63|109.98|107.78|109.68|107.48|0
1620366600000|2021-05-07 05:50:00|109.68|107.48|109.83|107.63|109.98|107.78|109.54|107.34|0
1620366900000|2021-05-07 05:55:00|109.68|107.48|109.53|107.33|109.83|107.63|109.53|107.33|0
1620367200000|2021-05-07 06:00:00|109.68|107.48|110.2|108|110.27|108.07|109.09|106.89|0
1620367500000|2021-05-07 06:05:00|110.12|107.92|109.23|107.03|110.42|108.22|109.16|106.96|0
1620367800000|2021-05-07 06:10:00|109.08|106.88|110.11|107.91|110.41|108.21|108.93|106.73|0
1620368100000|2021-05-07 06:15:00|110.04|107.84|110.19|107.99|110.41|108.21|109.67|107.47|0
1620368400000|2021-05-07 06:20:00|110.26|108.06|109.96|107.76|110.7|108.5|109.96|107.76|0
1620368700000|2021-05-07 06:25:00|110.11|107.91|110.7|108.5|110.85|108.65|110.11|107.91|0
1620369000000|2021-05-07 06:30:00|110.55|108.35|109.95|107.75|110.55|108.35|109.95|107.75|0
1620369300000|2021-05-07 06:35:00|110.03|107.83|110.25|108.05|110.4|108.2|109.95|107.75|0
1620369600000|2021-05-07 06:40:00|110.17|107.97|110.09|107.89|110.24|108.04|109.95|107.75|0
1620369900000|2021-05-07 06:45:00|109.95|107.75|109.87|107.67|110.09|107.89|109.79|107.59|0
1620370200000|2021-05-07 06:50:00|109.94|107.74|110.38|108.18|110.54|108.34|109.65|107.45|0
1620370500000|2021-05-07 06:55:00|110.24|108.04|110.68|108.48|111.28|109.08|110.24|108.04|0
1620370800000|2021-05-07 07:00:00|110.23|108.03|110.38|108.18|110.98|108.78|109.94|107.74|0
1620371100000|2021-05-07 07:05:00|110.03|108.23|110.32|108.52|110.48|108.68|109.44|107.64|0
1620371400000|2021-05-07 07:10:00|110.18|108.38|111.51|109.71|111.67|109.87|110.18|108.38|0
1620371700000|2021-05-07 07:15:00|111.66|109.86|112.11|110.31|112.87|111.07|111.51|109.71|0
1620372000000|2021-05-07 07:20:00|111.96|110.16|112.56|110.76|113.32|111.52|111.96|110.16|0
1620372300000|2021-05-07 07:25:00|112.41|110.61|111.51|109.71|112.56|110.76|111.43|109.63|0
1620372600000|2021-05-07 07:30:00|111.58|109.78|111.05|109.25|111.81|110.01|110.9|109.1|0
1620372900000|2021-05-07 07:35:00|110.9|109.1|110.6|108.8|111.5|109.7|110.6|108.8|0
1620373200000|2021-05-07 07:40:00|110.68|108.88|111.5|109.7|111.65|109.85|110.6|108.8|0
1620373500000|2021-05-07 07:45:00|111.35|109.55|111.49|109.69|111.79|109.99|111.2|109.4|0
1620373800000|2021-05-07 07:50:00|111.64|109.84|110.74|108.94|111.72|109.92|110.74|108.94|0
1620374100000|2021-05-07 07:55:00|110.89|109.09|111.34|109.54|111.34|109.54|110.59|108.79|0
1620374400000|2021-05-07 08:00:00|111.49|109.69|111.18|109.38|111.79|109.99|111.04|109.24|0
1620374700000|2021-05-07 08:05:00|111.03|109.23|110.66|108.86|111.03|109.23|110.44|108.64|0
1620375000000|2021-05-07 08:10:00|110.58|108.78|111.33|109.53|111.48|109.68|110.58|108.78|0
1620375300000|2021-05-07 08:15:00|111.26|109.46|111.47|109.67|111.63|109.83|111.18|109.38|0
1620375600000|2021-05-07 08:20:00|111.32|109.52|110.43|108.63|111.47|109.67|110.28|108.48|0
1620375900000|2021-05-07 08:25:00|110.57|108.77|109.98|108.18|110.57|108.77|109.83|108.03|0
1620376200000|2021-05-07 08:30:00|110.12|108.32|110.44|108.64|110.74|108.94|109.68|107.88|0
1620376500000|2021-05-07 08:35:00|110.3|108.5|110.14|108.34|110.44|108.64|110|108.2|0
1620376800000|2021-05-07 08:40:00|110.07|108.27|109.55|107.75|110.14|108.34|109.55|107.75|0
1620377100000|2021-05-07 08:45:00|109.63|107.83|109.84|108.04|109.99|108.19|109.11|107.31|0
1620377400000|2021-05-07 08:50:00|109.99|108.19|110.14|108.34|110.28|108.48|109.55|107.75|0
1620377700000|2021-05-07 08:55:00|109.99|108.19|109.25|107.45|110.28|108.48|109.25|107.45|0
1620378000000|2021-05-07 09:00:00|109.39|107.59|109.83|108.03|109.83|108.03|109.24|107.44|0
1620378300000|2021-05-07 09:05:00|109.76|107.96|109.53|107.73|109.83|108.03|109.39|107.59|0
1620378600000|2021-05-07 09:10:00|109.68|107.88|109.97|108.17|110.27|108.47|109.46|107.66|0
1620378900000|2021-05-07 09:15:00|110.12|108.32|109.23|107.43|110.12|108.32|109.23|107.43|0
1620379200000|2021-05-07 09:20:00|109.38|107.58|109.23|107.43|109.38|107.58|109.08|107.28|0
1620379500000|2021-05-07 09:25:00|109.38|107.58|109.23|107.43|109.38|107.58|109.08|107.28|0
1620379800000|2021-05-07 09:30:00|109.08|107.28|108.78|106.98|109.23|107.43|108.49|106.69|0
1620380100000|2021-05-07 09:35:00|108.93|107.13|108.63|106.83|109.22|107.42|108.63|106.83|0
1620380400000|2021-05-07 09:40:00|108.78|106.98|108.63|106.83|108.93|107.13|108.63|106.83|0
1620380700000|2021-05-07 09:45:00|108.78|106.98|108.77|106.97|109.07|107.27|108.63|106.83|0
1620381000000|2021-05-07 09:50:00|108.92|107.12|108.77|106.97|109.21|107.41|108.77|106.97|0
1620381300000|2021-05-07 09:55:00|108.7|106.9|107.45|105.65|109.21|107.41|107.45|105.65|0
1620381600000|2021-05-07 10:00:00|107.59|105.79|107.45|105.65|108.03|106.23|106.72|104.92|0
1620381900000|2021-05-07 10:05:00|107.59|105.79|107.3|105.5|107.59|105.79|107.01|105.21|0
1620382200000|2021-05-07 10:10:00|107.44|105.64|105.7|103.9|107.44|105.64|105.7|103.9|0
1620382500000|2021-05-07 10:15:00|105.84|104.04|106.27|104.47|106.27|104.47|105.12|103.32|0
1620382800000|2021-05-07 10:20:00|106.13|104.33|105.98|104.18|106.13|104.33|105.55|103.75|0
1620383100000|2021-05-07 10:25:00|105.84|104.04|105.91|104.11|106.27|104.47|105.55|103.75|0
1620383400000|2021-05-07 10:30:00|105.98|104.18|106.41|104.61|106.63|104.83|105.83|104.03|0
1620383700000|2021-05-07 10:35:00|106.55|104.75|105.83|104.03|106.55|104.75|105.83|104.03|0
1620384000000|2021-05-07 10:40:00|105.97|104.17|105.1|103.3|106.12|104.32|105.1|103.3|0
1620384300000|2021-05-07 10:45:00|105.25|103.45|105.68|103.88|105.82|104.02|105.18|103.38|0
1620384600000|2021-05-07 10:50:00|105.96|104.16|105.96|104.16|106.11|104.31|105.61|103.81|0
1620384900000|2021-05-07 10:55:00|106.04|104.24|106.54|104.74|106.68|104.88|105.96|104.16|0
1620385200000|2021-05-07 11:00:00|106.68|104.88|106.39|104.59|106.97|105.17|106.32|104.52|0
1620385500000|2021-05-07 11:05:00|106.32|104.52|106.53|104.73|106.53|104.73|106.1|104.3|0
1620385800000|2021-05-07 11:10:00|106.39|104.59|107.25|105.45|107.48|105.68|106.39|104.59|0
1620386100000|2021-05-07 11:15:00|107.18|105.38|106.67|104.87|107.25|105.45|106.53|104.73|0
1620386400000|2021-05-07 11:20:00|106.81|105.01|107.69|105.89|107.98|106.18|106.74|104.94|0
1620386700000|2021-05-07 11:25:00|107.54|105.74|107.39|105.59|107.54|105.74|107.1|105.3|0
1620387000000|2021-05-07 11:30:00|107.24|105.44|107.1|105.3|107.24|105.44|106.95|105.15|0
1620387300000|2021-05-07 11:35:00|106.95|105.15|106.66|104.86|107.1|105.3|106.51|104.71|0
1620387600000|2021-05-07 11:40:00|106.51|104.71|106.51|104.71|106.66|104.86|106.36|104.56|0
1620387900000|2021-05-07 11:45:00|106.36|104.56|106.36|104.56|106.65|104.85|106.36|104.56|0
1620388200000|2021-05-07 11:50:00|106.5|104.7|106.21|104.41|106.5|104.7|106.07|104.27|0
1620388500000|2021-05-07 11:55:00|106.14|104.34|105.92|104.12|106.21|104.41|105.92|104.12|0
1620388800000|2021-05-07 12:00:00|106.35|104.55|107.29|105.49|107.44|105.64|106.11|104.31|0
1620389100000|2021-05-07 12:05:00|107.15|105.35|107.43|105.63|107.73|105.93|107|105.2|0
1620389400000|2021-05-07 12:10:00|107.58|105.78|107.43|105.63|108.02|106.22|107.43|105.63|0
1620389700000|2021-05-07 12:15:00|107.28|105.48|107.14|105.34|107.43|105.63|106.55|104.75|0
1620390000000|2021-05-07 12:20:00|106.99|105.19|106.26|104.46|107.13|105.33|106.26|104.46|0
1620390300000|2021-05-07 12:25:00|106.11|104.31|104.88|103.08|106.4|104.6|104.38|102.58|0
1620390600000|2021-05-07 12:30:00|104.74|102.94|106.98|105.18|110.22|108.42|100.68|98.88|0
1620390900000|2021-05-07 12:35:00|107.42|105.62|104.66|102.86|107.56|105.76|102.23|100.43|0
1620391200000|2021-05-07 12:40:00|104.37|102.57|103.65|101.85|104.95|103.15|102.23|100.43|0
1620391500000|2021-05-07 12:45:00|103.94|102.14|104.65|102.85|104.8|103|102.94|101.14|0
1620391800000|2021-05-07 12:50:00|104.37|102.57|103.36|101.56|104.51|102.71|103.08|101.28|0
1620392100000|2021-05-07 12:55:00|103.5|101.7|104.36|102.56|105.66|103.86|102.79|100.99|0
1620392400000|2021-05-07 13:00:00|104.22|102.42|104.07|102.27|104.5|102.7|102.64|100.84|0
1620392700000|2021-05-07 13:05:00|104.36|102.56|106.08|104.28|106.96|105.16|103.93|102.13|0
1620393000000|2021-05-07 13:10:00|105.94|104.14|104.06|102.26|106.23|104.43|104.06|102.26|0
1620393300000|2021-05-07 13:15:00|104.35|102.55|105.14|103.34|105.5|103.7|103.92|102.12|0
1620393600000|2021-05-07 13:20:00|105.21|103.41|106.66|104.86|107.32|105.52|105.07|103.27|0
1620393900000|2021-05-07 13:25:00|106.8|105|107.09|105.29|107.38|105.58|105.93|104.13|0
1620394200000|2021-05-07 13:30:00|106.94|105.14|109.29|107.49|111.22|109.42|106.8|105|0
1620394500000|2021-05-07 13:35:00|108.7|106.9|104.76|102.96|109.44|107.64|103.62|101.82|0
1620394800000|2021-05-07 13:40:00|103.9|102.1|102.62|100.82|104.62|102.82|101.91|100.11|0
1620395100000|2021-05-07 13:45:00|102.33|100.53|98.68|96.88|103.18|101.38|98.4|96.6|0
1620395400000|2021-05-07 13:50:00|98.26|96.46|100.91|99.11|100.91|99.11|98.26|96.46|0
1620395700000|2021-05-07 13:55:00|100.49|98.69|101.05|99.25|101.55|99.75|99.51|97.71|0
1620396000000|2021-05-07 14:00:00|100.77|98.97|97.98|96.18|101.19|99.39|97.77|95.97|0
1620396300000|2021-05-07 14:05:00|97.84|96.04|94.97|93.17|98.39|96.59|94.83|93.03|0
1620396600000|2021-05-07 14:10:00|95.1|93.3|94.81|93.01|96.5|94.7|93.72|91.92|0
1620396900000|2021-05-07 14:15:00|94.54|92.74|93.87|92.07|94.54|92.74|93.74|91.94|0
1620397200000|2021-05-07 14:20:00|93.74|91.94|94.67|92.87|94.67|92.87|92.81|91.01|0
1620397500000|2021-05-07 14:25:00|94.4|92.6|95.61|93.81|95.88|94.08|94.4|92.6|0
1620397800000|2021-05-07 14:30:00|95.47|93.67|94.13|92.33|95.47|93.67|94|92.2|0
1620398100000|2021-05-07 14:35:00|94.26|92.46|95.47|93.67|95.87|94.07|93.86|92.06|0
1620398400000|2021-05-07 14:40:00|95.54|93.74|95.6|93.8|95.73|93.93|94.79|92.99|0
1620398700000|2021-05-07 14:45:00|95.46|93.66|96.67|94.87|97.36|95.56|95.06|93.26|0
1620399000000|2021-05-07 14:50:00|96.4|94.6|96.13|94.33|97.22|95.42|95.59|93.79|0
1620399300000|2021-05-07 14:55:00|95.86|94.06|95.18|93.38|96.94|95.14|95.18|93.38|0
1620399600000|2021-05-07 15:00:00|94.78|92.98|94.78|92.98|95.52|93.72|94.51|92.71|0
1620399900000|2021-05-07 15:05:00|94.64|92.84|95.18|93.38|95.72|93.92|94.64|92.84|0
1620400200000|2021-05-07 15:10:00|95.04|93.24|93.17|91.37|95.18|93.38|93.04|91.24|0
1620400500000|2021-05-07 15:15:00|93.3|91.5|94.37|92.57|94.77|92.97|93.3|91.5|0
1620400800000|2021-05-07 15:20:00|94.5|92.7|94.63|92.83|95.03|93.23|94.23|92.43|0
1620401100000|2021-05-07 15:25:00|94.76|92.96|94.49|92.69|95.97|94.17|94.36|92.56|0
1620401400000|2021-05-07 15:30:00|94.23|92.43|93.36|91.56|94.49|92.69|93.03|91.23|0
1620401700000|2021-05-07 15:35:00|93.42|91.62|93.95|92.15|94.49|92.69|92.89|91.09|0
1620402000000|2021-05-07 15:40:00|93.82|92.02|91.96|90.16|94.09|92.29|91.96|90.16|0
1620402300000|2021-05-07 15:45:00|92.1|90.3|94.48|92.68|94.61|92.81|92.1|90.3|0
1620402600000|2021-05-07 15:50:00|94.35|92.55|93.94|92.14|94.48|92.68|93.68|91.88|0
1620402900000|2021-05-07 15:55:00|94.01|92.21|92.27|90.47|94.08|92.28|92.27|90.47|0
1620403200000|2021-05-07 16:00:00|92.13|90.33|89.95|88.15|92.27|90.47|89.42|87.62|0
1620403500000|2021-05-07 16:05:00|90.08|88.28|89.81|88.01|91.3|89.5|89.41|87.61|0
1620403800000|2021-05-07 16:10:00|89.95|88.15|91.7|89.9|91.83|90.03|89.81|88.01|0
1620404100000|2021-05-07 16:15:00|91.69|89.89|91.02|89.22|91.69|89.89|90.75|88.95|0
1620404400000|2021-05-07 16:20:00|91.15|89.35|91.28|89.48|91.42|89.62|90.61|88.81|0
1620404700000|2021-05-07 16:25:00|91.15|89.35|91.96|90.16|92.37|90.57|91.15|89.35|0
1620405000000|2021-05-07 16:30:00|92.09|90.29|92.63|90.83|92.91|91.11|92.09|90.29|0
1620405300000|2021-05-07 16:35:00|92.5|90.7|93.59|91.79|94|92.2|92.5|90.7|0
1620405600000|2021-05-07 16:40:00|93.73|91.93|93.04|91.24|94.14|92.34|93.04|91.24|0
1620405900000|2021-05-07 16:45:00|92.76|90.96|92.9|91.1|93.31|91.51|92.63|90.83|0
1620406200000|2021-05-07 16:50:00|93.03|91.23|92.89|91.09|93.44|91.64|92.49|90.69|0
1620406500000|2021-05-07 16:55:00|92.76|90.96|91.67|89.87|92.89|91.09|90.99|89.19|0
1620406800000|2021-05-07 17:00:00|91.74|89.94|91.66|89.86|92.07|90.27|91.53|89.73|0
1620407100000|2021-05-07 17:05:00|91.8|90|92.61|90.81|93.71|91.91|91.8|90|0
1620407400000|2021-05-07 17:10:00|92.34|90.54|93.43|91.63|93.57|91.77|92.34|90.54|0
1620407700000|2021-05-07 17:15:00|93.57|91.77|94.11|92.31|94.53|92.73|93.56|91.76|0
1620408000000|2021-05-07 17:20:00|94.25|92.45|93.56|91.76|94.67|92.87|93.56|91.76|0
1620408300000|2021-05-07 17:25:00|93.84|92.04|94.94|93.14|95.08|93.28|93.84|92.04|0
1620408600000|2021-05-07 17:30:00|94.8|93|92.73|90.93|94.8|93|92.73|90.93|0
1620408900000|2021-05-07 17:35:00|92.6|90.8|93.14|91.34|93.55|91.75|92.46|90.66|0
1620409200000|2021-05-07 17:40:00|93.55|91.75|93|91.2|93.83|92.03|92.86|91.06|0
1620409500000|2021-05-07 17:45:00|92.86|91.06|92.86|91.06|93.55|91.75|92.18|90.38|0
1620409800000|2021-05-07 17:50:00|92.72|90.92|93.68|91.88|93.68|91.88|92.45|90.65|0
1620410100000|2021-05-07 17:55:00|93.54|91.74|93.81|92.01|94.23|92.43|92.99|91.19|0
1620410400000|2021-05-07 18:00:00|93.95|92.15|94.22|92.42|96.45|94.65|92.99|91.19|0
1620410700000|2021-05-07 18:05:00|94.09|92.29|92.3|90.5|94.09|92.29|92.17|90.37|0
1620411000000|2021-05-07 18:10:00|92.16|90.36|92.98|91.18|92.98|91.18|91.89|90.09|0
1620411300000|2021-05-07 18:15:00|92.84|91.04|91.75|89.95|93.12|91.32|91.75|89.95|0
1620411600000|2021-05-07 18:20:00|91.89|90.09|91.07|89.27|92.29|90.49|91.07|89.27|0
1620411900000|2021-05-07 18:25:00|91.21|89.41|90.93|89.13|91.47|89.67|90.66|88.86|0
1620412200000|2021-05-07 18:30:00|90.8|89|91.41|89.61|91.47|89.67|90.66|88.86|0
1620412500000|2021-05-07 18:35:00|91.47|89.67|92.01|90.21|92.97|91.17|91.47|89.67|0
1620412800000|2021-05-07 18:40:00|92.15|90.35|93.37|91.57|94.2|92.4|92.15|90.35|0
1620413100000|2021-05-07 18:45:00|93.24|91.44|92.68|90.88|93.64|91.84|92.41|90.61|0
1620413400000|2021-05-07 18:50:00|92.82|91.02|92.14|90.34|92.96|91.16|91.59|89.79|0
1620413700000|2021-05-07 18:55:00|92|90.2|91.45|89.65|92.14|90.34|91.18|89.38|0
1620414000000|2021-05-07 19:00:00|91.59|89.79|91.18|89.38|92.27|90.47|90.24|88.44|0
1620414300000|2021-05-07 19:05:00|90.91|89.11|89.7|87.9|91.18|89.38|89.56|87.76|0
1620414600000|2021-05-07 19:10:00|89.83|88.03|89.43|87.63|90.64|88.84|89.43|87.63|0
1620414900000|2021-05-07 19:15:00|89.29|87.49|89.42|87.62|89.49|87.69|88.49|86.69|0
1620415200000|2021-05-07 19:20:00|89.29|87.49|89.29|87.49|89.69|87.89|88.09|86.29|0
1620415500000|2021-05-07 19:25:00|89.15|87.35|89.28|87.48|89.95|88.15|88.89|87.09|0
1620415800000|2021-05-07 19:30:00|89.02|87.22|89.28|87.48|89.95|88.15|88.09|86.29|0
1620416100000|2021-05-07 19:35:00|89.41|87.61|89.6|87.8|90.41|88.61|88.61|86.81|0
1620416400000|2021-05-07 19:40:00|89.74|87.94|90.54|88.74|90.81|89.01|89.07|87.27|0
1620416700000|2021-05-07 19:45:00|90.67|88.87|88.93|87.13|91.48|89.68|88.93|87.13|0
1620417000000|2021-05-07 19:50:00|88.8|87|89.59|87.79|90.4|88.6|88.8|87|0
1620417300000|2021-05-07 19:55:00|89.46|87.66|91.59|89.79|91.59|89.79|89.16|87.36|0
1620417600000|2021-05-07 20:00:00|91.45|89.65|90.36|88.56|91.45|89.65|89.96|88.16|0
1620417900000|2021-05-07 20:05:00|90.23|88.43|88.75|86.95|90.23|88.43|88.75|86.95|0
1620418200000|2021-05-07 20:10:00|89.22|87.42|89.62|87.82|89.95|88.15|89.22|87.42|0
1620630300000|2021-05-10 07:05:00|88.24|86.44|87.95|86.15|88.64|86.84|87.82|86.02|0
1620630600000|2021-05-10 07:10:00|88.09|86.29|88.62|86.82|89.03|87.23|87.95|86.15|0
1620630900000|2021-05-10 07:15:00|88.49|86.69|88.21|86.41|89.03|87.23|88.21|86.41|0
1620631200000|2021-05-10 07:20:00|88.35|86.55|89.16|87.36|89.43|87.63|88.35|86.55|0
1620631500000|2021-05-10 07:25:00|89.29|87.49|89.7|87.9|90.25|88.45|89.16|87.36|0
1620631800000|2021-05-10 07:30:00|89.84|88.04|89.02|87.22|90.52|88.72|89.02|87.22|0
1620632100000|2021-05-10 07:35:00|89.15|87.35|88.47|86.67|89.83|88.03|88.34|86.54|0
1620632400000|2021-05-10 07:40:00|88.34|86.54|88.87|87.07|89.28|87.48|88.2|86.4|0
1620632700000|2021-05-10 07:45:00|89.01|87.21|88.87|87.07|89.28|87.48|88.33|86.53|0
1620633000000|2021-05-10 07:50:00|89.01|87.21|87.92|86.12|89.35|87.55|87.79|85.99|0
1620633300000|2021-05-10 07:55:00|88.06|86.26|88.32|86.52|88.59|86.79|87.92|86.12|0
1620633600000|2021-05-10 08:00:00|88.73|86.93|88.05|86.25|88.73|86.93|87.91|86.11|0
1620633900000|2021-05-10 08:05:00|88.18|86.38|87.91|86.11|88.18|86.38|87.64|85.84|0
1620634200000|2021-05-10 08:10:00|87.78|85.98|87.5|85.7|87.91|86.11|87.37|85.57|0
1620634500000|2021-05-10 08:15:00|87.64|85.84|86.43|84.63|87.71|85.91|86.43|84.63|0
1620634800000|2021-05-10 08:20:00|86.7|84.9|86.96|85.16|87.23|85.43|86.7|84.9|0
1620635100000|2021-05-10 08:25:00|87.23|85.43|87.9|86.1|87.97|86.17|87.23|85.43|0
1620635400000|2021-05-10 08:30:00|87.76|85.96|88.16|86.36|89.11|87.31|87.76|85.96|0
1620635700000|2021-05-10 08:35:00|88.03|86.23|88.03|86.23|88.16|86.36|87.76|85.96|0
1620636000000|2021-05-10 08:40:00|88.3|86.5|88.02|86.22|88.56|86.76|88.02|86.22|0
1620636300000|2021-05-10 08:45:00|88.16|86.36|88.97|87.17|89.1|87.3|88.16|86.36|0
1620636600000|2021-05-10 08:50:00|89.04|87.24|89.24|87.44|89.51|87.71|88.96|87.16|0
1620636900000|2021-05-10 08:55:00|89.23|87.43|89.37|87.57|89.5|87.7|88.96|87.16|0
1620637200000|2021-05-10 09:00:00|89.64|87.84|89.09|87.29|89.78|87.98|88.96|87.16|0
1620637500000|2021-05-10 09:05:00|89.23|87.43|88.01|86.21|89.23|87.43|88.01|86.21|0
1620637800000|2021-05-10 09:10:00|88.14|86.34|88.41|86.61|88.55|86.75|88.14|86.34|0
1620638100000|2021-05-10 09:15:00|88.54|86.74|88.27|86.47|88.68|86.88|88.27|86.47|0
1620638400000|2021-05-10 09:20:00|88.13|86.33|88.13|86.33|88.54|86.74|87.86|86.06|0
1620638700000|2021-05-10 09:25:00|88.27|86.47|88.53|86.73|88.67|86.87|88|86.2|0
1620639000000|2021-05-10 09:30:00|88.67|86.87|89.34|87.54|89.48|87.68|88.67|86.87|0
1620639300000|2021-05-10 09:35:00|89.42|87.62|89.21|87.41|89.42|87.62|88.8|87|0
1620639600000|2021-05-10 09:40:00|89.28|87.48|89.47|87.67|89.89|88.09|89.07|87.27|0
1620639900000|2021-05-10 09:45:00|89.61|87.81|89.47|87.67|89.88|88.08|89.34|87.54|0
1620640200000|2021-05-10 09:50:00|89.61|87.81|88.92|87.12|89.61|87.81|88.79|86.99|0
1620640500000|2021-05-10 09:55:00|89.06|87.26|88.78|86.98|89.19|87.39|88.65|86.85|0
1620640800000|2021-05-10 10:00:00|88.65|86.85|87.7|85.9|89.06|87.26|87.7|85.9|0
1620641100000|2021-05-10 10:05:00|87.83|86.03|87.97|86.17|88.24|86.44|87.7|85.9|0
1620641400000|2021-05-10 10:10:00|88.1|86.3|87.76|85.96|88.24|86.44|87.69|85.89|0
1620641700000|2021-05-10 10:15:00|87.69|85.89|88.09|86.29|88.23|86.43|87.69|85.89|0
1620642000000|2021-05-10 10:20:00|87.96|86.16|88.09|86.29|88.36|86.56|87.96|86.16|0
1620642300000|2021-05-10 10:25:00|87.96|86.16|87.55|85.75|88.23|86.43|87.42|85.62|0
1620642600000|2021-05-10 10:30:00|87.62|85.82|88.49|86.69|88.49|86.69|87.41|85.61|0
1620642900000|2021-05-10 10:35:00|88.56|86.76|88.22|86.42|89.31|87.51|88.08|86.28|0
1620643200000|2021-05-10 10:40:00|88.08|86.28|87.14|85.34|88.22|86.42|87|85.2|0
1620643500000|2021-05-10 10:45:00|87.27|85.47|87.54|85.74|87.54|85.74|87.13|85.33|0
1620643800000|2021-05-10 10:50:00|87.61|85.81|87.94|86.14|88.21|86.41|87.4|85.6|0
1620644100000|2021-05-10 10:55:00|88.01|86.21|87.13|85.33|88.21|86.41|86.99|85.19|0
1620644400000|2021-05-10 11:00:00|86.99|85.19|86.85|85.05|87.39|85.59|86.72|84.92|0
1620644700000|2021-05-10 11:05:00|86.99|85.19|86.79|84.99|87.12|85.32|86.72|84.92|0
1620645000000|2021-05-10 11:10:00|86.72|84.92|86.98|85.18|86.99|85.19|86.45|84.65|0
1620645300000|2021-05-10 11:15:00|87.12|85.32|86.71|84.91|87.12|85.32|86.31|84.51|0
1620645600000|2021-05-10 11:20:00|86.58|84.78|87.24|85.44|87.24|85.44|86.44|84.64|0
1620645900000|2021-05-10 11:25:00|87.38|85.58|86.97|85.17|87.51|85.71|86.7|84.9|0
1620646200000|2021-05-10 11:30:00|86.91|85.11|87.91|86.11|88.05|86.25|86.84|85.04|0
1620646500000|2021-05-10 11:35:00|88.04|86.24|87.77|85.97|88.04|86.24|87.5|85.7|0
1620646800000|2021-05-10 11:40:00|87.91|86.11|87.36|85.56|88.17|86.37|87.36|85.56|0
1620647100000|2021-05-10 11:45:00|87.5|85.7|87.36|85.56|88.04|86.24|87.23|85.43|0
1620647400000|2021-05-10 11:50:00|87.5|85.7|87.36|85.56|87.57|85.77|86.96|85.16|0
1620647700000|2021-05-10 11:55:00|87.76|85.96|87.42|85.62|87.76|85.96|87.36|85.56|0
1620648000000|2021-05-10 12:00:00|87.49|85.69|86.95|85.15|87.76|85.96|86.82|85.02|0
1620648300000|2021-05-10 12:05:00|86.82|85.02|85.75|83.95|86.95|85.15|85.61|83.81|0
1620648600000|2021-05-10 12:10:00|85.88|84.08|85.61|83.81|85.88|84.08|85.35|83.55|0
1620648900000|2021-05-10 12:15:00|85.48|83.68|86|84.2|86.4|84.6|84.88|83.08|0
1620649200000|2021-05-10 12:20:00|86.07|84.27|86.4|84.6|86.8|85|85.87|84.07|0
1620649500000|2021-05-10 12:25:00|86.53|84.73|86.4|84.6|87.07|85.27|86.4|84.6|0
1620649800000|2021-05-10 12:30:00|86.26|84.46|86.26|84.46|86.26|84.46|85.86|84.06|0
1620650100000|2021-05-10 12:35:00|86.13|84.33|85.46|83.66|86.26|84.46|85.33|83.53|0
1620650400000|2021-05-10 12:40:00|86.39|84.59|86.52|84.72|86.92|85.12|85.99|84.19|0
1620650700000|2021-05-10 12:45:00|86.39|84.59|86.25|84.45|86.65|84.85|86.12|84.32|0
1620651000000|2021-05-10 12:50:00|86.32|84.52|86.51|84.71|86.65|84.85|86.12|84.32|0
1620651300000|2021-05-10 12:55:00|86.38|84.58|86.51|84.71|86.65|84.85|86.38|84.58|0
1620651600000|2021-05-10 13:00:00|86.45|84.65|87.45|85.65|87.58|85.78|86.24|84.44|0
1620651900000|2021-05-10 13:05:00|87.31|85.51|87.38|85.58|87.38|85.58|86.64|84.84|0
1620652200000|2021-05-10 13:10:00|87.31|85.51|87.57|85.77|87.58|85.78|86.98|85.18|0
1620652500000|2021-05-10 13:15:00|87.44|85.64|88.11|86.31|88.11|86.31|87.17|85.37|0
1620652800000|2021-05-10 13:20:00|87.98|86.18|86.9|85.1|88.11|86.31|86.76|84.96|0
1620653100000|2021-05-10 13:25:00|87.16|85.36|86.89|85.09|87.37|85.57|86.49|84.69|0
1620653400000|2021-05-10 13:30:00|85.96|84.16|90.42|88.62|90.83|89.03|85.96|84.16|0
1620653700000|2021-05-10 13:35:00|90.56|88.76|89.46|87.66|91.11|89.31|89.46|87.66|0
1620654000000|2021-05-10 13:40:00|89.73|87.93|90.27|88.47|91.24|89.44|89.73|87.93|0
1620654300000|2021-05-10 13:45:00|90.41|88.61|89.59|87.79|91.24|89.44|88.09|86.29|0
1620654600000|2021-05-10 13:50:00|89.45|87.65|90.68|88.88|90.82|89.02|89.31|87.51|0
1620654900000|2021-05-10 13:55:00|90.82|89.02|89.17|87.37|91.37|89.57|89.17|87.37|0
1620655200000|2021-05-10 14:00:00|89.03|87.23|89.3|87.5|91.37|89.57|88.9|87.1|0
1620655500000|2021-05-10 14:05:00|89.17|87.37|89.3|87.5|91.09|89.29|88.76|86.96|0
1620655800000|2021-05-10 14:10:00|89.44|87.64|87.94|86.14|89.44|87.64|87.4|85.6|0
1620656100000|2021-05-10 14:15:00|88.07|86.27|88.34|86.54|89.02|87.22|87.26|85.46|0
1620656400000|2021-05-10 14:20:00|88.61|86.81|89.56|87.76|89.84|88.04|87.94|86.14|0
1620656700000|2021-05-10 14:25:00|89.7|87.9|91.35|89.55|91.35|89.55|89.56|87.76|0
1620657000000|2021-05-10 14:30:00|91.76|89.96|92.73|90.93|92.74|90.94|91.48|89.68|0
1620657300000|2021-05-10 14:35:00|92.87|91.07|91.06|89.26|92.87|91.07|91.06|89.26|0
1620657600000|2021-05-10 14:40:00|91.2|89.4|92.31|90.51|93.71|91.91|91.2|89.4|0
1620657900000|2021-05-10 14:45:00|92.59|90.79|94.83|93.03|94.83|93.03|92.59|90.79|0
1620658200000|2021-05-10 14:50:00|94.55|92.75|94.12|92.32|94.83|93.03|92.86|91.06|0
1620658500000|2021-05-10 14:55:00|94.27|92.47|92.02|90.22|94.41|92.61|92.02|90.22|0
1620658800000|2021-05-10 15:00:00|91.6|89.8|92.02|90.22|92.99|91.19|91.6|89.8|0
1620659100000|2021-05-10 15:05:00|91.88|90.08|90.91|89.11|92.3|90.5|90.49|88.69|0
1620659400000|2021-05-10 15:10:00|90.77|88.97|91.18|89.38|91.6|89.8|90.35|88.55|0
1620659700000|2021-05-10 15:15:00|91.46|89.66|89.25|87.45|92.15|90.35|89.25|87.45|0
1620660000000|2021-05-10 15:20:00|89.12|87.32|88.16|86.36|89.12|87.32|87.62|85.82|0
1620660300000|2021-05-10 15:25:00|88.3|86.5|88.43|86.63|88.7|86.9|87.89|86.09|0
1620660600000|2021-05-10 15:30:00|88.3|86.5|88.56|86.76|89.11|87.31|87.89|86.09|0
1620660900000|2021-05-10 15:35:00|88.29|86.49|89.1|87.3|89.65|87.85|88.29|86.49|0
1620661200000|2021-05-10 15:40:00|89.24|87.44|88.56|86.76|89.79|87.99|88.42|86.62|0
1620661500000|2021-05-10 15:45:00|88.29|86.49|88.96|87.16|89.92|88.12|88.28|86.48|0
1620661800000|2021-05-10 15:50:00|88.82|87.02|88.14|86.34|89.51|87.71|88.14|86.34|0
1620662100000|2021-05-10 15:55:00|88.01|86.21|87.6|85.8|88.41|86.61|87.06|85.26|0
1620662400000|2021-05-10 16:00:00|87.46|85.66|87.46|85.66|88.14|86.34|87.2|85.4|0
1620662700000|2021-05-10 16:05:00|87.33|85.53|88.2|86.4|88.27|86.47|87.33|85.53|0
1620663000000|2021-05-10 16:10:00|88.13|86.33|87.32|85.52|88.13|86.33|87.05|85.25|0
1620663300000|2021-05-10 16:15:00|87.19|85.39|87.18|85.38|87.72|85.92|86.78|84.98|0
1620663600000|2021-05-10 16:20:00|87.32|85.52|86.64|84.84|87.32|85.52|86.51|84.71|0
1620663900000|2021-05-10 16:25:00|86.51|84.71|88.8|87|88.93|87.13|86.11|84.31|0
1620664200000|2021-05-10 16:30:00|88.93|87.13|89.07|87.27|89.2|87.4|88.39|86.59|0
1620664500000|2021-05-10 16:35:00|88.93|87.13|89.06|87.26|89.34|87.54|88.39|86.59|0
1620664800000|2021-05-10 16:40:00|89|87.2|89.74|87.94|90.16|88.36|88.79|86.99|0
1620665100000|2021-05-10 16:45:00|89.88|88.08|90.15|88.35|90.29|88.49|89.33|87.53|0
1620665400000|2021-05-10 16:50:00|90.01|88.21|90.29|88.49|90.29|88.49|89.19|87.39|0
1620665700000|2021-05-10 16:55:00|90.15|88.35|90.7|88.9|90.84|89.04|90.01|88.21|0
1620666000000|2021-05-10 17:00:00|90.56|88.76|90.42|88.62|91.6|89.8|90.01|88.21|0
1620666300000|2021-05-10 17:05:00|90.55|88.75|90.69|88.89|91.52|89.72|90.55|88.75|0
1620666600000|2021-05-10 17:10:00|90.55|88.75|90.14|88.34|91.1|89.3|90.14|88.34|0
1620666900000|2021-05-10 17:15:00|90.27|88.47|90.68|88.88|91.37|89.57|89.86|88.06|0
1620667200000|2021-05-10 17:20:00|90.75|88.95|89.99|88.19|90.75|88.95|89.58|87.78|0
1620667500000|2021-05-10 17:25:00|89.85|88.05|90.41|88.61|90.55|88.75|89.52|87.72|0
1620667800000|2021-05-10 17:30:00|90.55|88.75|89.87|88.07|91.38|89.58|89.73|87.93|0
1620668100000|2021-05-10 17:35:00|90.01|88.21|90.01|88.21|90.56|88.76|89.73|87.93|0
1620668400000|2021-05-10 17:40:00|90.15|88.35|90.56|88.76|91.26|89.46|89.87|88.07|0
1620668700000|2021-05-10 17:45:00|90.63|88.83|90.14|88.34|90.7|88.9|89.72|87.92|0
1620669000000|2021-05-10 17:50:00|90.07|88.27|90.28|88.48|90.42|88.62|89.58|87.78|0
1620669300000|2021-05-10 17:55:00|90.14|88.34|90.97|89.17|91.25|89.45|89.58|87.78|0
1620669600000|2021-05-10 18:00:00|91.11|89.31|92.09|90.29|92.8|91|90.55|88.75|0
1620669900000|2021-05-10 18:05:00|92.23|90.43|92.23|90.43|92.94|91.14|91.81|90.01|0
1620670200000|2021-05-10 18:10:00|92.09|90.29|95.3|93.5|95.44|93.64|91.75|89.95|0
1620670500000|2021-05-10 18:15:00|95.44|93.64|100.06|98.26|100.95|99.15|95.3|93.5|0
1620670800000|2021-05-10 18:20:00|99.92|98.12|99.91|98.11|102.72|100.92|99.62|97.82|0
1620671100000|2021-05-10 18:25:00|100.06|98.26|102.25|100.45|103.89|102.09|99.34|97.54|0
1620671400000|2021-05-10 18:30:00|102.55|100.75|103.58|101.78|105.96|104.16|102.55|100.75|0
1620671700000|2021-05-10 18:35:00|103.5|101.7|104.91|103.11|105.66|103.86|103.35|101.55|0
1620672000000|2021-05-10 18:40:00|104.76|102.96|106.55|104.75|106.7|104.9|104.61|102.81|0
1620672300000|2021-05-10 18:45:00|106.63|104.83|107.15|105.35|107.3|105.5|105.95|104.15|0
1620672600000|2021-05-10 18:50:00|107.3|105.5|108.21|106.41|109.58|107.78|107.15|105.35|0
1620672900000|2021-05-10 18:55:00|108.06|106.26|106.09|104.29|109.58|107.78|106.09|104.29|0
1620673200000|2021-05-10 19:00:00|106.24|104.44|106.39|104.59|106.99|105.19|105.04|103.24|0
1620673500000|2021-05-10 19:05:00|106.69|104.89|105.4|103.6|107.82|106.02|105.25|103.45|0
1620673800000|2021-05-10 19:10:00|105.25|103.45|104.64|102.84|105.7|103.9|103.15|101.35|0
1620674100000|2021-05-10 19:15:00|104.94|103.14|105.99|104.19|106.9|105.1|104.34|102.54|0
1620674400000|2021-05-10 19:20:00|106.3|104.5|106.6|104.8|107.97|106.17|105.39|103.59|0
1620674700000|2021-05-10 19:25:00|106.75|104.95|104.93|103.13|107.51|105.71|104.34|102.54|0
1620675000000|2021-05-10 19:30:00|105.23|103.43|103.88|102.08|106.59|104.79|103.73|101.93|0
1620675300000|2021-05-10 19:35:00|103.96|102.16|104.78|102.98|106.14|104.34|103.96|102.16|0
1620675600000|2021-05-10 19:40:00|104.63|102.83|104.47|102.67|105.23|103.43|104.18|102.38|0
1620675900000|2021-05-10 19:45:00|104.33|102.53|107.95|106.15|108.71|106.91|102.54|100.74|0
1620676200000|2021-05-10 19:50:00|107.64|105.84|111.81|110.01|111.81|110.01|107.64|105.84|0
1620676500000|2021-05-10 19:55:00|111.35|109.55|114|112.2|115.1|113.3|109.65|107.85|0
1620676800000|2021-05-10 20:00:00|113.06|111.26|116.37|114.57|117.17|115.37|113.06|111.26|0
1620677100000|2021-05-10 20:05:00|116.21|114.41|113.99|112.19|116.21|114.41|113.84|112.04|0
1620677400000|2021-05-10 20:10:00|115.02|113.22|116.8|115|119.09|117.29|114.39|112.59|0
1620677700000|2021-05-10 20:15:00|117.1|114.9|117.54|115.34|117.58|115.38|116.97|114.77|0
1620678000000|2021-05-10 20:20:00|117.51|115.31|117.58|115.38|117.67|115.47|117.42|115.22|0
1620678300000|2021-05-10 20:25:00|117.55|115.35|117.39|115.19|117.71|115.51|117.25|115.05|0
1620678600000|2021-05-10 20:30:00|117.3|115.1|116.67|114.47|117.77|115.57|116.2|114|0
1620678900000|2021-05-10 20:35:00|116.51|114.31|117.61|115.41|117.77|115.57|116.51|114.31|0
1620679200000|2021-05-10 20:40:00|117.45|115.25|118.08|115.88|118.24|116.04|117.45|115.25|0
1620679500000|2021-05-10 20:45:00|117.92|115.72|119.34|117.14|119.66|117.46|117.61|115.41|0
1620679800000|2021-05-10 20:50:00|119.5|117.3|122.38|120.18|123.19|120.99|119.5|117.3|0
1620680100000|2021-05-10 20:55:00|122.22|120.02|121.09|118.89|122.38|120.18|120.93|118.73|0
1620680400000|2021-05-10 21:00:00|121.07|118.87|120.56|118.36|121.12|118.92|120.37|118.17|0
1620680700000|2021-05-10 21:05:00|120.58|118.38|119.94|117.74|120.58|118.38|119.94|117.74|0
1620681000000|2021-05-10 21:10:00|120.03|117.83|119.67|117.47|120.07|117.87|119.67|117.47|0
1620681300000|2021-05-10 21:15:00|119.63|117.43|119.83|117.63|119.83|117.63|119.56|117.36|0
1620681600000|2021-05-10 21:20:00|119.79|117.59|119.73|117.53|119.79|117.59|119.52|117.32|0
1620681900000|2021-05-10 21:25:00|119.63|117.43|119.63|117.43|119.79|117.59|119.24|117.04|0
1620682200000|2021-05-10 21:30:00|119.67|117.47|119.7|117.5|119.7|117.5|119.53|117.33|0
1620682500000|2021-05-10 21:35:00|119.67|117.47|119.58|117.38|119.74|117.54|119.58|117.38|0
1620682800000|2021-05-10 21:40:00|119.67|117.47|119.55|117.35|119.67|117.47|119.55|117.35|0
1620683100000|2021-05-10 21:45:00|119.58|117.38|118.97|116.77|119.66|117.46|118.97|116.77|0
1620683400000|2021-05-10 21:50:00|118.85|116.65|118.61|116.41|118.85|116.65|118.61|116.41|0
1620683700000|2021-05-10 21:55:00|118.65|116.45|119.62|117.42|119.62|117.42|118.56|116.36|0
1620684000000|2021-05-10 22:00:00|120.25|118.05|118.42|116.22|120.25|118.05|117.79|115.59|0
1620684300000|2021-05-10 22:05:00|118.5|116.3|118.26|116.06|119.69|117.49|117.94|115.74|0
1620684600000|2021-05-10 22:10:00|118.42|116.22|118.73|116.53|118.89|116.69|117.78|115.58|0
1620684900000|2021-05-10 22:15:00|118.89|116.69|119.36|117.16|119.36|117.16|118.25|116.05|0
1620685200000|2021-05-10 22:20:00|119.2|117|119.28|117.08|119.52|117.32|118.41|116.21|0
1620685500000|2021-05-10 22:25:00|119.2|117|118.88|116.68|120.15|117.95|118.56|116.36|0
1620685800000|2021-05-10 22:30:00|118.72|116.52|117.93|115.73|118.88|116.68|117.77|115.57|0
1620686100000|2021-05-10 22:35:00|117.77|115.57|117.45|115.25|118.08|115.88|117.45|115.25|0
1620686400000|2021-05-10 22:40:00|117.61|115.41|116.98|114.78|117.61|115.41|116.98|114.78|0
1620686700000|2021-05-10 22:45:00|117.13|114.93|116.97|114.77|117.29|115.09|116.82|114.62|0
1620687000000|2021-05-10 22:50:00|116.81|114.61|116.18|113.98|116.81|114.61|116.18|113.98|0
1620687300000|2021-05-10 22:55:00|116.03|113.83|115.71|113.51|116.18|113.98|115.56|113.36|0
1620687600000|2021-05-10 23:00:00|115.56|113.36|115.55|113.35|115.95|113.75|115.55|113.35|0
1620687900000|2021-05-10 23:05:00|115.71|113.51|115.24|113.04|115.71|113.51|114.93|112.73|0
1620688200000|2021-05-10 23:10:00|115.08|112.88|116.64|114.44|116.64|114.44|114.93|112.73|0
1620688500000|2021-05-10 23:15:00|116.49|114.29|117.27|115.07|117.27|115.07|116.17|113.97|0
1620688800000|2021-05-10 23:20:00|117.42|115.22|116.48|114.28|117.66|115.46|116.17|113.97|0
1620689100000|2021-05-10 23:25:00|116.64|114.44|117.1|114.9|117.73|115.53|116.63|114.43|0
1620689400000|2021-05-10 23:30:00|117.26|115.06|117.41|115.21|117.57|115.37|116.79|114.59|0
1620689700000|2021-05-10 23:35:00|117.26|115.06|117.1|114.9|117.73|115.53|117.1|114.9|0
1620690000000|2021-05-10 23:40:00|117.25|115.05|117.41|115.21|117.57|115.37|117.1|114.9|0
1620690300000|2021-05-10 23:45:00|117.25|115.05|116.93|114.73|117.25|115.05|116.62|114.42|0
1620690600000|2021-05-10 23:50:00|117.09|114.89|116.93|114.73|117.09|114.89|116.77|114.57|0
1620690900000|2021-05-10 23:55:00|116.77|114.57|116.3|114.1|116.77|114.57|116.3|114.1|0
1620691200000|2021-05-11 00:00:00|116.46|114.26|117.08|114.88|117.08|114.88|115.36|113.16|0
1620691500000|2021-05-11 00:05:00|117.24|115.04|116.14|113.94|118.27|116.07|116.14|113.94|0
1620691800000|2021-05-11 00:10:00|115.98|113.78|115.82|113.62|116.29|114.09|115.67|113.47|0
1620692100000|2021-05-11 00:15:00|115.9|113.7|119.76|117.56|119.76|117.56|115.9|113.7|0
1620692400000|2021-05-11 00:20:00|119.92|117.72|119.44|117.24|120.24|118.04|118.96|116.76|0
1620692700000|2021-05-11 00:25:00|119.6|117.4|118.96|116.76|119.6|117.4|118.64|116.44|0
1620693000000|2021-05-11 00:30:00|118.88|116.68|118.88|116.68|119.28|117.08|118.48|116.28|0
1620693300000|2021-05-11 00:35:00|118.64|116.44|119.43|117.23|120.07|117.87|118.64|116.44|0
1620693600000|2021-05-11 00:40:00|119.75|117.55|123.44|121.24|123.53|121.33|119.75|117.55|0
1620693900000|2021-05-11 00:45:00|123.12|120.92|122.95|120.75|123.6|121.4|122.31|120.11|0
1620694200000|2021-05-11 00:50:00|123.12|120.92|129.18|126.98|132.7|130.5|123.11|120.91|0
1620694500000|2021-05-11 00:55:00|129.35|127.15|132.81|130.61|135.96|133.76|127.86|125.66|0
1620694800000|2021-05-11 01:00:00|132.97|130.77|135.4|133.2|137.96|135.76|132.97|130.77|0
1620695100000|2021-05-11 01:05:00|135.23|133.03|135.22|133.02|137.33|135.13|134.72|132.52|0
1620695400000|2021-05-11 01:10:00|135.06|132.86|134.3|132.1|136.06|133.86|133.88|131.68|0
1620695700000|2021-05-11 01:15:00|134.22|132.02|129.33|127.13|134.22|132.02|129.33|127.13|0
1620696000000|2021-05-11 01:20:00|129.49|127.29|129.99|127.79|130.15|127.95|129.16|126.96|0
1620696300000|2021-05-11 01:25:00|130.15|127.95|131.73|129.53|132.32|130.12|129.99|127.79|0
1620696600000|2021-05-11 01:30:00|132.07|129.87|132.98|130.78|133.15|130.95|131.31|129.11|0
1620696900000|2021-05-11 01:35:00|133.32|131.12|133.31|131.11|133.65|131.45|132.48|130.28|0
1620697200000|2021-05-11 01:40:00|132.98|130.78|135.17|132.97|137.38|135.18|132.98|130.78|0
1620697500000|2021-05-11 01:45:00|135|132.8|134.99|132.79|135.33|133.13|134.49|132.29|0
1620697800000|2021-05-11 01:50:00|135.16|132.96|136.43|134.23|136.6|134.4|133.9|131.7|0
1620698100000|2021-05-11 01:55:00|136.6|134.4|136.6|134.4|137.61|135.41|135.93|133.73|0
1620698400000|2021-05-11 02:00:00|136.51|134.31|140.82|138.62|140.99|138.79|136.43|134.23|0
1620698700000|2021-05-11 02:05:00|140.65|138.45|140.4|138.2|142.77|140.57|140.14|137.94|0
1620699000000|2021-05-11 02:10:00|140.57|138.37|141.07|138.87|141.58|139.38|140.07|137.87|0
1620699300000|2021-05-11 02:15:00|141.24|139.04|139.39|137.19|141.92|139.72|139.39|137.19|0
1620699600000|2021-05-11 02:20:00|139.05|136.85|139.55|137.35|140.39|138.19|138.89|136.69|0
1620699900000|2021-05-11 02:25:00|139.72|137.52|139.05|136.85|139.72|137.52|138.71|136.51|0
1620700200000|2021-05-11 02:30:00|138.88|136.68|138.37|136.17|139.55|137.35|138.21|136.01|0
1620700500000|2021-05-11 02:35:00|138.54|136.34|137.04|134.84|138.88|136.68|136.87|134.67|0
1620700800000|2021-05-11 02:40:00|136.96|134.76|138.03|135.83|138.37|136.17|136.63|134.43|0
1620701100000|2021-05-11 02:45:00|137.87|135.67|138.87|136.67|138.87|136.67|137.7|135.5|0
1620701400000|2021-05-11 02:50:00|138.79|136.59|140.04|137.84|140.21|138.01|138.03|135.83|0
1620701700000|2021-05-11 02:55:00|140.21|138.01|138.52|136.32|140.21|138.01|138.36|136.16|0
1620702000000|2021-05-11 03:00:00|138.36|136.16|138.69|136.49|139.36|137.16|138.36|136.16|0
1620702300000|2021-05-11 03:05:00|138.52|136.32|139.19|136.99|139.52|137.32|138.52|136.32|0
1620702600000|2021-05-11 03:10:00|139.02|136.82|139.18|136.98|139.52|137.32|139.02|136.82|0
1620702900000|2021-05-11 03:15:00|139.35|137.15|138.68|136.48|140.19|137.99|137.84|135.64|0
1620703200000|2021-05-11 03:20:00|138.85|136.65|138.09|135.89|139.01|136.81|137.51|135.31|0
1620703500000|2021-05-11 03:25:00|138.01|135.81|137.17|134.97|138.17|135.97|137.17|134.97|0
1620703800000|2021-05-11 03:30:00|137|134.8|136.01|133.81|137.5|135.3|136.01|133.81|0
1620704100000|2021-05-11 03:35:00|136.17|133.97|133.95|131.75|136.17|133.97|133.37|131.17|0
1620704400000|2021-05-11 03:40:00|134.02|131.82|134.35|132.15|134.52|132.32|133.53|131.33|0
1620704700000|2021-05-11 03:45:00|134.51|132.31|134.68|132.48|135.34|133.14|134.02|131.82|0
1620705000000|2021-05-11 03:50:00|134.84|132.64|134.84|132.64|135.5|133.3|134.67|132.47|0
1620705300000|2021-05-11 03:55:00|135|132.8|134.34|132.14|135.33|133.13|134.34|132.14|0
1620705600000|2021-05-11 04:00:00|134.26|132.06|134.01|131.81|134.34|132.14|133.35|131.15|0
1620705900000|2021-05-11 04:05:00|134.17|131.97|134.5|132.3|134.83|132.63|134.01|131.81|0
1620706200000|2021-05-11 04:10:00|134.33|132.13|135.32|133.12|135.32|133.12|134.33|132.13|0
1620706500000|2021-05-11 04:15:00|135.48|133.28|135.65|133.45|135.98|133.78|135.32|133.12|0
1620706800000|2021-05-11 04:20:00|135.64|133.44|135.15|132.95|135.64|133.44|135.15|132.95|0
1620707100000|2021-05-11 04:25:00|135.23|133.03|134.48|132.28|136.06|133.86|134.48|132.28|0
1620707400000|2021-05-11 04:30:00|134.65|132.45|134.65|132.45|134.81|132.61|134.32|132.12|0
1620707700000|2021-05-11 04:35:00|134.48|132.28|135.3|133.1|135.39|133.19|134.48|132.28|0
1620708000000|2021-05-11 04:40:00|135.47|133.27|136.46|134.26|136.54|134.34|135.3|133.1|0
1620708300000|2021-05-11 04:45:00|136.54|134.34|138.28|136.08|138.54|136.34|136.46|134.26|0
1620708600000|2021-05-11 04:50:00|138.45|136.25|137.11|134.91|138.62|136.42|136.78|134.58|0
1620708900000|2021-05-11 04:55:00|136.95|134.75|137.44|135.24|137.61|135.41|136.78|134.58|0
1620709200000|2021-05-11 05:00:00|137.28|135.08|136.44|134.24|137.77|135.57|136.44|134.24|0
1620709500000|2021-05-11 05:05:00|136.28|134.08|135.28|133.08|136.44|134.24|134.79|132.59|0
1620709800000|2021-05-11 05:10:00|135.12|132.92|133.63|131.43|135.45|133.25|133.63|131.43|0
1620710100000|2021-05-11 05:15:00|133.8|131.6|133.96|131.76|134.12|131.92|133.14|130.94|0
1620710400000|2021-05-11 05:20:00|133.79|131.59|133.79|131.59|133.79|131.59|133.14|130.94|0
1620710700000|2021-05-11 05:25:00|133.63|131.43|134.11|131.91|134.37|132.17|133.3|131.1|0
1620711000000|2021-05-11 05:30:00|134.2|132|132.63|130.43|134.28|132.08|132.3|130.1|0
1620711300000|2021-05-11 05:35:00|132.46|130.26|132.79|130.59|133.45|131.25|132.46|130.26|0
1620711600000|2021-05-11 05:40:00|132.71|130.51|130.33|128.13|132.71|130.51|130.33|128.13|0
1620711900000|2021-05-11 05:45:00|130.17|127.97|129.82|127.62|130.9|128.7|129.49|127.29|0
1620712200000|2021-05-11 05:50:00|130.15|127.95|129.82|127.62|130.31|128.11|129.65|127.45|0
1620712500000|2021-05-11 05:55:00|129.65|127.45|129.16|126.96|129.82|127.62|128.67|126.47|0
1620712800000|2021-05-11 06:00:00|129.32|127.12|129.48|127.28|129.98|127.78|128.5|126.3|0
1620713100000|2021-05-11 06:05:00|129.32|127.12|129.48|127.28|129.97|127.77|128.99|126.79|0
1620713400000|2021-05-11 06:10:00|129.64|127.44|130.79|128.59|131.12|128.92|129.31|127.11|0
1620713700000|2021-05-11 06:15:00|130.46|128.26|128.98|126.78|130.79|128.59|128.82|126.62|0
1620714000000|2021-05-11 06:20:00|129.14|126.94|129.06|126.86|129.63|127.43|128.49|126.29|0
1620714300000|2021-05-11 06:25:00|128.98|126.78|130.61|128.41|130.61|128.41|128.98|126.78|0
1620714600000|2021-05-11 06:30:00|130.78|128.58|130.45|128.25|131.44|129.24|129.79|127.59|0
1620714900000|2021-05-11 06:35:00|130.61|128.41|129.46|127.26|130.61|128.41|128.81|126.61|0
1620715200000|2021-05-11 06:40:00|129.29|127.09|128.8|126.6|129.46|127.26|128.48|126.28|0
1620715500000|2021-05-11 06:45:00|128.96|126.76|128.47|126.27|129.29|127.09|128.31|126.11|0
1620715800000|2021-05-11 06:50:00|128.31|126.11|128.31|126.11|128.96|126.76|127.33|125.13|0
1620716100000|2021-05-11 06:55:00|128.47|126.27|128.96|126.76|128.96|126.76|128.14|125.94|0
1620716400000|2021-05-11 07:00:00|128.79|126.59|125.66|123.46|129.28|127.08|125.17|122.97|0
1620716700000|2021-05-11 07:05:00|125.46|123.66|130.9|129.1|131.07|129.27|125.13|123.33|0
1620717000000|2021-05-11 07:10:00|131.07|129.27|133.26|131.46|134.45|132.65|131.07|129.27|0
1620717300000|2021-05-11 07:15:00|133.94|132.14|133.18|131.38|136.16|134.36|133.18|131.38|0
1620717600000|2021-05-11 07:20:00|133.26|131.46|132.65|130.85|134.22|132.42|131.13|129.33|0
1620717900000|2021-05-11 07:25:00|132.81|131.01|133.94|132.14|135.02|133.22|132.81|131.01|0
1620718200000|2021-05-11 07:30:00|133.85|132.05|136.39|134.59|136.56|134.76|133.76|131.96|0
1620718500000|2021-05-11 07:35:00|136.22|134.42|135.37|133.57|136.91|135.11|134.35|132.55|0
1620718800000|2021-05-11 07:40:00|135.46|133.66|137.07|135.27|137.24|135.44|135.46|133.66|0
1620719100000|2021-05-11 07:45:00|137.16|135.36|139.13|137.33|139.82|138.02|137.16|135.36|0
1620719400000|2021-05-11 07:50:00|139.05|137.25|139.6|137.8|141.02|139.22|138.09|136.29|0
1620719700000|2021-05-11 07:55:00|139.68|137.88|135.51|133.71|140.37|138.57|135.09|133.29|0
1620720000000|2021-05-11 08:00:00|135.6|133.8|140.71|138.91|140.71|138.91|134.92|133.12|0
1620720300000|2021-05-11 08:05:00|141.05|139.25|137.2|135.4|142.96|141.16|137.2|135.4|0
1620720600000|2021-05-11 08:10:00|137.11|135.31|140.88|139.08|141.05|139.25|136.77|134.97|0
1620720900000|2021-05-11 08:15:00|141.05|139.25|142.08|140.28|142.95|141.15|140.19|138.39|0
1620721200000|2021-05-11 08:20:00|142|140.2|140.35|138.55|142.78|140.98|138.81|137.01|0
1620721500000|2021-05-11 08:25:00|140.53|138.73|139.49|137.69|141.56|139.76|138.81|137.01|0
1620721800000|2021-05-11 08:30:00|139.32|137.52|139.66|137.86|140.35|138.55|137.78|135.98|0
1620722100000|2021-05-11 08:35:00|139.49|137.69|138.46|136.66|139.83|138.03|137.61|135.81|0
1620722400000|2021-05-11 08:40:00|138.29|136.49|137.6|135.8|138.8|137|136.25|134.45|0
1620722700000|2021-05-11 08:45:00|137.94|136.14|137.09|135.29|138.11|136.31|136.41|134.61|0
1620723000000|2021-05-11 08:50:00|137.26|135.46|137.6|135.8|138.45|136.65|137.09|135.29|0
1620723300000|2021-05-11 08:55:00|137.77|135.97|138.71|136.91|138.88|137.08|137.59|135.79|0
1620723600000|2021-05-11 09:00:00|138.79|136.99|134.88|133.08|139.13|137.33|134.88|133.08|0
1620723900000|2021-05-11 09:05:00|135.05|133.25|135.04|133.24|136.06|134.26|134.96|133.16|0
1620724200000|2021-05-11 09:10:00|134.88|133.08|135.21|133.41|135.55|133.75|133.36|131.56|0
1620724500000|2021-05-11 09:15:00|134.87|133.07|132.02|130.22|135.38|133.58|132.02|130.22|0
1620724800000|2021-05-11 09:20:00|132.11|130.31|134.87|133.07|134.87|133.07|131.86|130.06|0
1620725100000|2021-05-11 09:25:00|135.04|133.24|136.05|134.25|136.38|134.58|134.86|133.06|0
1620725400000|2021-05-11 09:30:00|136.38|134.58|134.69|132.89|136.38|134.58|134.52|132.72|0
1620725700000|2021-05-11 09:35:00|134.52|132.72|135.19|133.39|135.87|134.07|133.85|132.05|0
1620726000000|2021-05-11 09:40:00|135.36|133.56|134.69|132.89|136.21|134.41|134.52|132.72|0
1620726300000|2021-05-11 09:45:00|134.52|132.72|135.95|134.15|136.88|135.08|134.35|132.55|0
1620726600000|2021-05-11 09:50:00|136.03|134.23|136.03|134.23|136.54|134.74|135.69|133.89|0
1620726900000|2021-05-11 09:55:00|136.2|134.4|136.53|134.73|137.05|135.25|135.86|134.06|0
1620727200000|2021-05-11 10:00:00|136.2|134.4|138.4|136.6|138.58|136.78|135.35|133.55|0
1620727500000|2021-05-11 10:05:00|138.58|136.78|139.6|137.8|139.94|138.14|138.23|136.43|0
1620727800000|2021-05-11 10:10:00|139.77|137.97|138.4|136.6|140.63|138.83|138.06|136.26|0
1620728100000|2021-05-11 10:15:00|138.57|136.77|136.01|134.21|138.57|136.77|136.01|134.21|0
1620728400000|2021-05-11 10:20:00|136.35|134.55|137.71|135.91|137.71|135.91|136.18|134.38|0
1620728700000|2021-05-11 10:25:00|137.88|136.08|138.99|137.19|139.25|137.45|137.2|135.4|0
1620729000000|2021-05-11 10:30:00|139.07|137.27|141.13|139.33|141.31|139.51|138.9|137.1|0
1620729300000|2021-05-11 10:35:00|141.22|139.42|139.58|137.78|141.31|139.51|139.24|137.44|0
1620729600000|2021-05-11 10:40:00|139.75|137.95|141.82|140.02|142.34|140.54|139.75|137.95|0
1620729900000|2021-05-11 10:45:00|141.65|139.85|141.21|139.41|142.51|140.71|140.26|138.46|0
1620730200000|2021-05-11 10:50:00|141.12|139.32|137.69|135.89|141.47|139.67|137.69|135.89|0
1620730500000|2021-05-11 10:55:00|137.78|135.98|138.03|136.23|139.06|137.26|137.78|135.98|0
1620730800000|2021-05-11 11:00:00|137.86|136.06|137.68|135.88|138.37|136.57|137.26|135.46|0
1620731100000|2021-05-11 11:05:00|137.85|136.05|138.45|136.65|138.54|136.74|137.26|135.46|0
1620731400000|2021-05-11 11:10:00|138.36|136.56|137.85|136.05|138.88|137.08|137.68|135.88|0
1620731700000|2021-05-11 11:15:00|138.02|136.22|138.36|136.56|138.7|136.9|137.68|135.88|0
1620732000000|2021-05-11 11:20:00|138.19|136.39|139.55|137.75|139.73|137.93|138.19|136.39|0
1620732300000|2021-05-11 11:25:00|139.72|137.92|139.55|137.75|141.1|139.3|139.38|137.58|0
1620732600000|2021-05-11 11:30:00|139.72|137.92|141.79|139.99|141.96|140.16|139.38|137.58|0
1620732900000|2021-05-11 11:35:00|141.62|139.82|142.13|140.33|142.31|140.51|141.27|139.47|0
1620733200000|2021-05-11 11:40:00|142.22|140.42|139.2|137.4|142.31|140.51|139.2|137.4|0
1620733500000|2021-05-11 11:45:00|139.03|137.23|139.02|137.22|139.88|138.08|138.85|137.05|0
1620733800000|2021-05-11 11:50:00|138.85|137.05|140.05|138.25|140.39|138.59|138.68|136.88|0
1620734100000|2021-05-11 11:55:00|140.22|138.42|143.51|141.71|143.69|141.89|140.05|138.25|0
1620734400000|2021-05-11 12:00:00|144.21|142.41|141.25|139.45|144.21|142.41|141.25|139.45|0
1620734700000|2021-05-11 12:05:00|140.73|138.93|142.98|141.18|144.03|142.23|140.56|138.76|0
1620735000000|2021-05-11 12:10:00|143.5|141.7|145.07|143.27|145.08|143.28|143.5|141.7|0
1620735300000|2021-05-11 12:15:00|144.9|143.1|149.58|147.78|149.85|148.05|144.02|142.22|0
1620735600000|2021-05-11 12:20:00|149.85|148.05|151.09|149.29|151.09|149.29|147.71|145.91|0
1620735900000|2021-05-11 12:25:00|151.19|149.39|155.48|153.68|155.51|153.71|149.41|147.61|0
1620736200000|2021-05-11 12:30:00|155.12|153.32|155.29|153.49|156.38|154.58|154.22|152.42|0
1620736500000|2021-05-11 12:35:00|155.47|153.67|152.25|150.45|155.47|153.67|151.72|149.92|0
1620736800000|2021-05-11 12:40:00|152.43|150.63|151.89|150.09|153.5|151.7|151.89|150.09|0
1620737100000|2021-05-11 12:45:00|152.07|150.27|153.41|151.61|153.49|151.69|151.18|149.38|0
1620737400000|2021-05-11 12:50:00|153.04|151.24|154.94|153.14|155.3|153.5|152.5|150.7|0
1620737700000|2021-05-11 12:55:00|155.12|153.32|156.55|154.75|157.27|155.47|154.23|152.43|0
1620738000000|2021-05-11 13:00:00|156.91|155.11|156.72|154.92|157.98|156.18|155.47|153.67|0
1620738300000|2021-05-11 13:05:00|157.08|155.28|158.34|156.54|159.78|157.98|155.83|154.03|0
1620738600000|2021-05-11 13:10:00|157.62|155.82|157.43|155.63|160.32|158.52|156.9|155.1|0
1620738900000|2021-05-11 13:15:00|157.61|155.81|156.36|154.56|157.79|155.99|155.64|153.84|0
1620739200000|2021-05-11 13:20:00|156.18|154.38|154.93|153.13|156.36|154.56|154.04|152.24|0
1620739500000|2021-05-11 13:25:00|154.75|152.95|152.79|150.99|154.92|153.12|152.26|150.46|0
1620739800000|2021-05-11 13:30:00|153.68|151.88|156.58|154.78|156.58|154.78|150.33|148.53|0
1620740100000|2021-05-11 13:35:00|156.77|154.97|153.69|151.89|156.77|154.97|151.01|149.21|0
1620740400000|2021-05-11 13:40:00|153.15|151.35|145.18|143.38|154.23|152.43|145.18|143.38|0
1620740700000|2021-05-11 13:45:00|145.45|143.65|148.92|147.12|148.92|147.12|145.45|143.65|0
1620741000000|2021-05-11 13:50:00|149.1|147.3|143.43|141.63|149.1|147.3|143.43|141.63|0
1620741300000|2021-05-11 13:55:00|143.61|141.81|137.02|135.22|144.58|142.78|137.02|135.22|0
1620741600000|2021-05-11 14:00:00|137.19|135.39|135.85|134.05|138.56|136.76|134.46|132.66|0
1620741900000|2021-05-11 14:05:00|136.02|134.22|141.73|139.93|141.73|139.93|135.16|133.36|0
1620742200000|2021-05-11 14:10:00|141.91|140.11|144.93|143.13|146.16|144.36|140.33|138.53|0
1620742500000|2021-05-11 14:15:00|145.1|143.3|148.31|146.51|151.33|149.53|144.93|143.13|0
1620742800000|2021-05-11 14:20:00|146.9|145.1|152.76|150.96|152.76|150.96|143.76|141.96|0
1620743100000|2021-05-11 14:25:00|153.29|151.49|159.73|157.93|160.28|158.48|152.94|151.14|0
1620743400000|2021-05-11 14:30:00|159.55|157.75|164.89|163.09|165.81|164.01|159.55|157.75|0
1620743700000|2021-05-11 14:35:00|165.26|163.46|170.24|168.44|171.01|169.21|164.89|163.09|0
1620744000000|2021-05-11 14:40:00|169.68|167.88|167.18|165.38|171.35|169.55|164.22|162.42|0
1620744300000|2021-05-11 14:45:00|167.37|165.57|163.12|161.32|173.93|172.13|161.65|159.85|0
1620744600000|2021-05-11 14:50:00|162.57|160.77|160.14|158.34|164.22|162.42|158.32|156.52|0
1620744900000|2021-05-11 14:55:00|160.33|158.53|159.96|158.16|161.25|159.45|156.31|154.51|0
1620745200000|2021-05-11 15:00:00|160.88|159.08|166.25|164.45|166.25|164.45|158.68|156.88|0
1620745500000|2021-05-11 15:05:00|166.81|165.01|164.75|162.95|167.94|166.14|161.98|160.18|0
1620745800000|2021-05-11 15:10:00|165.13|163.33|159.58|157.78|166.81|165.01|159.58|157.78|0
1620746100000|2021-05-11 15:15:00|160.13|158.33|151.98|150.18|163.27|161.47|151.98|150.18|0
1620746400000|2021-05-11 15:20:00|151.62|149.82|150.38|148.58|152.16|150.36|150.02|148.22|0
1620746700000|2021-05-11 15:25:00|150.55|148.75|143.78|141.98|150.55|148.75|143.78|141.98|0
1620747000000|2021-05-11 15:30:00|143.61|141.81|143.43|141.63|146.25|144.45|143.25|141.45|0
1620747300000|2021-05-11 15:35:00|143.6|141.8|142.9|141.1|143.95|142.15|141.33|139.53|0
1620747600000|2021-05-11 15:40:00|143.6|141.8|149.09|147.29|149.27|147.47|142.72|140.92|0
1620747900000|2021-05-11 15:45:00|148.91|147.11|144.47|142.67|149.27|147.47|143.94|142.14|0
1620748200000|2021-05-11 15:50:00|144.65|142.85|141.32|139.52|146.41|144.61|140.97|139.17|0
1620748500000|2021-05-11 15:55:00|141.49|139.69|143.06|141.26|143.24|141.44|140.62|138.82|0
1620748800000|2021-05-11 16:00:00|142.71|140.91|142.88|141.08|144.99|143.19|140.45|138.65|0
1620749100000|2021-05-11 16:05:00|143.06|141.26|143.12|141.32|143.93|142.13|140.61|138.81|0
1620749400000|2021-05-11 16:10:00|142.94|141.14|142.06|140.26|143.82|142.02|141.01|139.21|0
1620749700000|2021-05-11 16:15:00|141.54|139.74|141.01|139.21|143.47|141.67|139.79|137.99|0
1620750000000|2021-05-11 16:20:00|141.36|139.56|142.23|140.43|144.7|142.9|140.84|139.04|0
1620750300000|2021-05-11 16:25:00|142.41|140.61|146.56|144.76|147.18|145.38|142.41|140.61|0
1620750600000|2021-05-11 16:30:00|147|145.2|149.69|147.89|150.59|148.79|146.29|144.49|0
1620750900000|2021-05-11 16:35:00|149.15|147.35|147.37|145.57|150.05|148.25|145.43|143.63|0
1620751200000|2021-05-11 16:40:00|147.11|145.31|151.66|149.86|152.11|150.31|146.84|145.04|0
1620751500000|2021-05-11 16:45:00|151.12|149.32|152.55|150.75|153.28|151.48|150.76|148.96|0
1620751800000|2021-05-11 16:50:00|152.37|150.57|157.51|155.71|158.78|156.98|152.19|150.39|0
1620752100000|2021-05-11 16:55:00|156.96|155.16|156.23|154.43|158.41|156.61|156.05|154.25|0
1620752400000|2021-05-11 17:00:00|156.77|154.97|150.96|149.16|157.13|155.33|150.96|149.16|0
1620752700000|2021-05-11 17:05:00|150.78|148.98|149.94|148.14|152.45|150.65|149.77|147.97|0
1620753000000|2021-05-11 17:10:00|150.3|148.5|151.55|149.75|151.91|150.11|148.7|146.9|0
1620753300000|2021-05-11 17:15:00|151.19|149.39|148.52|146.72|152.81|151.01|147.1|145.3|0
1620753600000|2021-05-11 17:20:00|148.87|147.07|146.57|144.77|148.87|147.07|146.22|144.42|0
1620753900000|2021-05-11 17:25:00|146.39|144.59|143.06|141.26|146.74|144.94|142.89|141.09|0
1620754200000|2021-05-11 17:30:00|142.72|140.92|142.07|140.27|143.06|141.26|141.55|139.75|0
1620754500000|2021-05-11 17:35:00|141.9|140.1|140.6|138.8|142.94|141.14|140.51|138.71|0
1620754800000|2021-05-11 17:40:00|140.33|138.53|139.47|137.67|140.85|139.05|139.13|137.33|0
1620755100000|2021-05-11 17:45:00|139.3|137.5|140.16|138.36|140.67|138.87|138.61|136.81|0
1620755400000|2021-05-11 17:50:00|140.33|138.53|146.27|144.47|146.27|144.47|139.98|138.18|0
1620755700000|2021-05-11 17:55:00|146.09|144.29|142.06|140.26|146.27|144.47|140.84|139.04|0
1620756000000|2021-05-11 18:00:00|141.88|140.08|139.97|138.17|142.93|141.13|139.11|137.31|0
1620756300000|2021-05-11 18:05:00|139.8|138|144.41|142.61|144.67|142.87|138.77|136.97|0
1620756600000|2021-05-11 18:10:00|144.5|142.7|148.03|146.23|148.03|146.23|143.44|141.64|0
1620756900000|2021-05-11 18:15:00|148.48|146.68|146.8|145|149.37|147.57|146.71|144.91|0
1620757200000|2021-05-11 18:20:00|146.18|144.38|143.73|141.93|147.24|145.44|143.55|141.75|0
1620757500000|2021-05-11 18:25:00|143.9|142.1|138.88|137.08|144.95|143.15|138.71|136.91|0
1620757800000|2021-05-11 18:30:00|139.4|137.6|144.94|143.14|146.53|144.73|139.4|137.6|0
1620758100000|2021-05-11 18:35:00|145.12|143.32|147.58|145.78|148.65|146.85|143.72|141.92|0
1620758400000|2021-05-11 18:40:00|147.5|145.7|146.43|144.63|150.07|148.27|145.73|143.93|0
1620758700000|2021-05-11 18:45:00|146.34|144.54|142.84|141.04|147.4|145.6|142.84|141.04|0
1620759000000|2021-05-11 18:50:00|143.36|141.56|143.18|141.38|145.99|144.19|141.45|139.65|0
1620759300000|2021-05-11 18:55:00|143.01|141.21|142.92|141.12|144.93|143.13|141.8|140|0
1620759600000|2021-05-11 19:00:00|143.18|141.38|143.35|141.55|144.4|142.6|141.27|139.47|0
1620759900000|2021-05-11 19:05:00|143|141.2|145.54|143.74|146.15|144.35|142.14|140.34|0
1620760200000|2021-05-11 19:10:00|145.45|143.65|147.56|145.76|147.74|145.94|144.57|142.77|0
1620760500000|2021-05-11 19:15:00|147.38|145.58|140.74|138.94|148.09|146.29|140.74|138.94|0
1620760800000|2021-05-11 19:20:00|140.57|138.77|139.47|137.67|141.7|139.9|139.12|137.32|0
1620761100000|2021-05-11 19:25:00|139.64|137.84|139.98|138.18|140.16|138.36|136.04|134.24|0
1620761400000|2021-05-11 19:30:00|140.16|138.36|148.06|146.26|148.06|146.26|139.12|137.32|0
1620761700000|2021-05-11 19:35:00|147.53|145.73|151.55|149.75|152.64|150.84|147.35|145.55|0
1620762000000|2021-05-11 19:40:00|151.91|150.11|148.88|147.08|151.91|150.11|147.47|145.67|0
1620762300000|2021-05-11 19:45:00|149.24|147.44|143.79|141.99|149.41|147.61|143.44|141.64|0
1620762600000|2021-05-11 19:50:00|143.27|141.47|143.79|141.99|145.88|144.08|141.19|139.39|0
1620762900000|2021-05-11 19:55:00|144.31|142.51|142.92|141.12|146.85|145.05|141.36|139.56|0
1620763200000|2021-05-11 20:00:00|142.57|140.77|142.81|141.01|142.81|141.01|139.47|137.67|0
1620763500000|2021-05-11 20:05:00|142.98|141.18|142.98|141.18|144.2|142.4|142.29|140.49|0
1620763800000|2021-05-11 20:10:00|143.15|141.35|146.56|144.76|146.74|144.94|142.45|140.65|0
1620764100000|2021-05-11 20:15:00|146.3|144.1|146.73|144.53|147.06|144.86|146.11|143.91|0
1620764400000|2021-05-11 20:20:00|146.83|144.63|146.73|144.53|146.89|144.69|146.59|144.39|0
1620764700000|2021-05-11 20:25:00|146.78|144.58|146.7|144.5|146.81|144.61|146.7|144.5|0
1620765000000|2021-05-11 20:30:00|147.11|144.91|147.98|145.78|147.99|145.79|146.93|144.73|0
1620765300000|2021-05-11 20:35:00|147.81|145.61|148.34|146.14|148.34|146.14|147.63|145.43|0
1620765600000|2021-05-11 20:40:00|148.16|145.96|147.98|145.78|148.16|145.96|146.75|144.55|0
1620765900000|2021-05-11 20:45:00|147.8|145.6|147.09|144.89|148.33|146.13|146.56|144.36|0
1620766200000|2021-05-11 20:50:00|146.92|144.72|147.27|145.07|147.27|145.07|146.56|144.36|0
1620766500000|2021-05-11 20:55:00|147.09|144.89|146.38|144.18|147.09|144.89|146.03|143.83|0
1620766800000|2021-05-11 21:00:00|146.35|144.15|146.22|144.02|146.45|144.25|146.11|143.91|0
1620767100000|2021-05-11 21:05:00|146.29|144.09|146.37|144.17|146.37|144.17|146.22|144.02|0
1620767400000|2021-05-11 21:10:00|146.21|144.01|146.29|144.09|146.31|144.11|146.21|144.01|0
1620767700000|2021-05-11 21:15:00|146.31|144.11|146.23|144.03|146.31|144.11|146.23|144.03|0
1620768000000|2021-05-11 21:20:00|146.05|143.85|146.28|144.08|146.28|144.08|146.05|143.85|0
1620768300000|2021-05-11 21:25:00|146.69|144.49|146.87|144.67|147.31|145.11|146.46|144.26|0
1620768600000|2021-05-11 21:30:00|146.81|144.61|146.73|144.53|146.89|144.69|146.71|144.51|0
1620768900000|2021-05-11 21:35:00|146.76|144.56|146.86|144.66|147.15|144.95|146.73|144.53|0
1620769200000|2021-05-11 21:40:00|146.89|144.69|146.76|144.56|146.89|144.69|146.76|144.56|0
1620769500000|2021-05-11 21:45:00|146.78|144.58|146.94|144.74|147.14|144.94|146.73|144.53|0
1620769800000|2021-05-11 21:50:00|147.01|144.81|146.7|144.5|147.01|144.81|146.62|144.42|0
1620770100000|2021-05-11 21:55:00|146.62|144.42|146.59|144.39|146.62|144.42|146.46|144.26|0
1620770400000|2021-05-11 22:00:00|145.99|143.79|146.78|144.58|147.49|145.29|145.55|143.35|0
1620770700000|2021-05-11 22:05:00|146.43|144.23|145.9|143.7|146.43|144.23|145.72|143.52|0
1620771000000|2021-05-11 22:10:00|145.72|143.52|145.54|143.34|146.07|143.87|145.54|143.34|0
1620771300000|2021-05-11 22:15:00|145.19|142.99|144.84|142.64|145.19|142.99|144.84|142.64|0
1620771600000|2021-05-11 22:20:00|145.19|142.99|145.19|142.99|145.36|143.16|145.01|142.81|0
1620771900000|2021-05-11 22:25:00|145.01|142.81|144.83|142.63|145.36|143.16|144.83|142.63|0
1620772200000|2021-05-11 22:30:00|144.66|142.46|145.88|143.68|146.94|144.74|144.31|142.11|0
1620772500000|2021-05-11 22:35:00|145.71|143.51|145.35|143.15|145.71|143.51|145|142.8|0
1620772800000|2021-05-11 22:40:00|145.18|142.98|145|142.8|145.35|143.15|144.82|142.62|0
1620773100000|2021-05-11 22:45:00|144.82|142.62|144.82|142.62|145.35|143.15|144.65|142.45|0
1620773400000|2021-05-11 22:50:00|144.99|142.79|145.17|142.97|145.17|142.97|144.82|142.62|0
1620773700000|2021-05-11 22:55:00|144.99|142.79|145.51|143.31|146.04|143.84|144.99|142.79|0
1620774000000|2021-05-11 23:00:00|145.34|143.14|146.92|144.72|147.8|145.6|145.34|143.14|0
1620774300000|2021-05-11 23:05:00|146.74|144.54|148.15|145.95|148.51|146.31|146.56|144.36|0
1620774600000|2021-05-11 23:10:00|147.97|145.77|146.91|144.71|148.15|145.95|146.91|144.71|0
1620774900000|2021-05-11 23:15:00|147.09|144.89|146.73|144.53|147.44|145.24|146.38|144.18|0
1620775200000|2021-05-11 23:20:00|146.56|144.36|146.38|144.18|146.73|144.53|146.03|143.83|0
1620775500000|2021-05-11 23:25:00|146.2|144|145.85|143.65|146.38|144.18|145.5|143.3|0
1620775800000|2021-05-11 23:30:00|145.67|143.47|145.67|143.47|146.2|144|145.67|143.47|0
1620776100000|2021-05-11 23:35:00|145.84|143.64|144.96|142.76|146.37|144.17|144.26|142.06|0
1620776400000|2021-05-11 23:40:00|145.14|142.94|144.26|142.06|145.14|142.94|144.26|142.06|0
1620776700000|2021-05-11 23:45:00|144.09|141.89|143.91|141.71|145.31|143.11|143.73|141.53|0
1620777000000|2021-05-11 23:50:00|144.08|141.88|142.86|140.66|144.61|142.41|142.86|140.66|0
1620777300000|2021-05-11 23:55:00|142.69|140.49|141.99|139.79|143.03|140.83|141.99|139.79|0
1620777600000|2021-05-12 00:00:00|141.82|139.62|141.47|139.27|142.34|140.14|141.12|138.92|0
1620777900000|2021-05-12 00:05:00|141.3|139.1|140.6|138.4|141.47|139.27|139.23|137.03|0
1620778200000|2021-05-12 00:10:00|140.52|138.32|139.91|137.71|140.6|138.4|139.57|137.37|0
1620778500000|2021-05-12 00:15:00|139.83|137.63|139.56|137.36|140.6|138.4|139.39|137.19|0
1620778800000|2021-05-12 00:20:00|139.74|137.54|140.59|138.39|140.6|138.4|139.74|137.54|0
1620779100000|2021-05-12 00:25:00|140.42|138.22|141.8|139.6|141.8|139.6|140.42|138.22|0
1620779400000|2021-05-12 00:30:00|141.97|139.77|144.4|142.2|144.93|142.73|141.97|139.77|0
1620779700000|2021-05-12 00:35:00|144.32|142.12|147.04|144.84|147.39|145.19|144.05|141.85|0
1620780000000|2021-05-12 00:40:00|146.95|144.75|153.46|151.26|154.36|152.16|146.95|144.75|0
1620780300000|2021-05-12 00:45:00|154|151.8|154|151.8|155.63|153.43|151.66|149.46|0
1620780600000|2021-05-12 00:50:00|153.99|151.79|153.81|151.61|154.54|152.34|153.09|150.89|0
1620780900000|2021-05-12 00:55:00|153.63|151.43|153.99|151.79|155.62|153.42|153.45|151.25|0
1620781200000|2021-05-12 01:00:00|153.81|151.61|154.62|152.42|155.44|153.24|153.72|151.52|0
1620781500000|2021-05-12 01:05:00|154.53|152.33|152.91|150.71|155.07|152.87|151.28|149.08|0
1620781800000|2021-05-12 01:10:00|152.82|150.62|154.15|151.95|154.51|152.31|152.82|150.62|0
1620782100000|2021-05-12 01:15:00|154.33|152.13|150.96|148.76|154.33|152.13|150.96|148.76|0
1620782400000|2021-05-12 01:20:00|150.6|148.4|151.13|148.93|152.37|150.17|150.6|148.4|0
1620782700000|2021-05-12 01:25:00|150.95|148.75|151.83|149.63|151.83|149.63|150.78|148.58|0
1620783000000|2021-05-12 01:30:00|151.48|149.28|153.43|151.23|153.78|151.58|150.07|147.87|0
1620783300000|2021-05-12 01:35:00|153.61|151.41|153.25|151.05|155.21|153.01|153.25|151.05|0
1620783600000|2021-05-12 01:40:00|153.16|150.96|151.92|149.72|154.32|152.12|150.41|148.21|0
1620783900000|2021-05-12 01:45:00|152|149.8|152.71|150.51|153.42|151.22|152|149.8|0
1620784200000|2021-05-12 01:50:00|152.53|150.33|155.2|153|155.56|153.36|151.64|149.44|0
1620784500000|2021-05-12 01:55:00|155.38|153.18|154.84|152.64|155.56|153.36|153.95|151.75|0
1620784800000|2021-05-12 02:00:00|154.66|152.46|151.28|149.08|155.02|152.82|150.75|148.55|0
1620785100000|2021-05-12 02:05:00|151.46|149.26|151.28|149.08|152.16|149.96|150.75|148.55|0
1620785400000|2021-05-12 02:10:00|151.1|148.9|150.75|148.55|151.45|149.25|150.04|147.84|0
1620785700000|2021-05-12 02:15:00|150.92|148.72|151.09|148.89|151.98|149.78|150.04|147.84|0
1620786000000|2021-05-12 02:20:00|150.92|148.72|150.92|148.72|151.89|149.69|150.39|148.19|0
1620786300000|2021-05-12 02:25:00|150.74|148.54|150.56|148.36|150.74|148.54|149.15|146.95|0
1620786600000|2021-05-12 02:30:00|150.74|148.54|152.15|149.95|152.68|150.48|149.59|147.39|0
1620786900000|2021-05-12 02:35:00|151.97|149.77|151.97|149.77|152.5|150.3|151.08|148.88|0
1620787200000|2021-05-12 02:40:00|151.88|149.68|151.96|149.76|153.21|151.01|151.61|149.41|0
1620787500000|2021-05-12 02:45:00|152.23|150.03|152.31|150.11|152.67|150.47|151.43|149.23|0
1620787800000|2021-05-12 02:50:00|152.14|149.94|151.96|149.76|152.31|150.11|151.25|149.05|0
1620788100000|2021-05-12 02:55:00|151.87|149.67|153.02|150.82|153.02|150.82|151.6|149.4|0
1620788400000|2021-05-12 03:00:00|152.84|150.64|151.95|149.75|154.09|151.89|151.95|149.75|0
1620788700000|2021-05-12 03:05:00|151.77|149.57|150.71|148.51|153.01|150.81|150.71|148.51|0
1620789000000|2021-05-12 03:10:00|150.89|148.69|152.3|150.1|152.3|150.1|150.71|148.51|0
1620789300000|2021-05-12 03:15:00|152.48|150.28|153.54|151.34|153.9|151.7|151.77|149.57|0
1620789600000|2021-05-12 03:20:00|153.36|151.16|156.04|153.84|156.58|154.38|152.83|150.63|0
1620789900000|2021-05-12 03:25:00|155.86|153.66|154.43|152.23|156.04|153.84|153.63|151.43|0
1620790200000|2021-05-12 03:30:00|154.6|152.4|154.06|151.86|154.88|152.68|153|150.8|0
1620790500000|2021-05-12 03:35:00|154.24|152.04|159.1|156.9|159.92|157.72|154.06|151.86|0
1620790800000|2021-05-12 03:40:00|158.74|156.54|159.37|157.17|160.37|158.17|158.11|155.91|0
1620791100000|2021-05-12 03:45:00|159.1|156.9|165.03|162.83|166.13|163.93|159.1|156.9|0
1620791400000|2021-05-12 03:50:00|164.85|162.65|164.48|162.28|165.39|163.19|163.93|161.73|0
1620791700000|2021-05-12 03:55:00|164.3|162.1|165.82|163.62|167.29|165.09|164.12|161.92|0
1620792000000|2021-05-12 04:00:00|165.64|163.44|166.19|163.99|166.55|164.35|164.73|162.53|0
1620792300000|2021-05-12 04:05:00|166.37|164.17|168.2|166|168.75|166.55|165.82|163.62|0
1620792600000|2021-05-12 04:10:00|168.01|165.81|167.83|165.63|168.93|166.73|167.28|165.08|0
1620792900000|2021-05-12 04:15:00|168.01|165.81|170.89|168.69|170.89|168.69|168.01|165.81|0
1620793200000|2021-05-12 04:20:00|170.71|168.51|170.89|168.69|172.55|170.35|170.15|167.95|0
1620793500000|2021-05-12 04:25:00|170.7|168.5|170.15|167.95|170.89|168.69|169.78|167.58|0
1620793800000|2021-05-12 04:30:00|169.96|167.76|165.85|163.65|169.96|167.76|165.49|163.29|0
1620794100000|2021-05-12 04:35:00|165.67|163.47|166.93|164.73|167.66|165.46|165.49|163.29|0
1620794400000|2021-05-12 04:40:00|166.75|164.55|167.47|165.27|168.2|166|166.21|164.01|0
1620794700000|2021-05-12 04:45:00|167.65|165.45|166.93|164.73|168.56|166.36|166.57|164.37|0
1620795000000|2021-05-12 04:50:00|166.84|164.64|164.58|162.38|167.11|164.91|163.86|161.66|0
1620795300000|2021-05-12 04:55:00|164.49|162.29|162.78|160.58|164.49|162.29|162.6|160.4|0
1620795600000|2021-05-12 05:00:00|162.96|160.76|160.29|158.09|163.14|160.94|160.29|158.09|0
1620795900000|2021-05-12 05:05:00|160.11|157.91|158.51|156.31|160.64|158.44|158.51|156.31|0
1620796200000|2021-05-12 05:10:00|158.34|156.14|156.87|154.67|159.93|157.73|156.87|154.67|0
1620796500000|2021-05-12 05:15:00|156.52|154.32|157.58|155.38|157.58|155.38|155.98|153.78|0
1620796800000|2021-05-12 05:20:00|157.5|155.3|157.85|155.65|158.65|156.45|157.22|155.02|0
1620797100000|2021-05-12 05:25:00|158.11|155.91|156.15|153.95|158.11|155.91|155.8|153.6|0
1620797400000|2021-05-12 05:30:00|155.98|153.78|156.86|154.66|157.67|155.47|155.98|153.78|0
1620797700000|2021-05-12 05:35:00|156.33|154.13|155.79|153.59|156.33|154.13|154.73|152.53|0
1620798000000|2021-05-12 05:40:00|155.62|153.42|158.37|156.17|158.91|156.71|155.26|153.06|0
1620798300000|2021-05-12 05:45:00|158.19|155.99|159.08|156.88|159.8|157.6|157.29|155.09|0
1620798600000|2021-05-12 05:50:00|158.9|156.7|159.62|157.42|160.52|158.32|158.18|155.98|0
1620798900000|2021-05-12 05:55:00|159.98|157.78|161.24|159.04|161.42|159.22|159.62|157.42|0
1620799200000|2021-05-12 06:00:00|161.06|158.86|158.71|156.51|162.15|159.95|158.71|156.51|0
1620799500000|2021-05-12 06:05:00|158.36|156.16|158.35|156.15|159.43|157.23|156.3|154.1|0
1620799800000|2021-05-12 06:10:00|158.71|156.51|158.35|156.15|158.89|156.69|157.28|155.08|0
1620800100000|2021-05-12 06:15:00|158.8|156.6|155.94|153.74|158.8|156.6|155.67|153.47|0
1620800400000|2021-05-12 06:20:00|156.12|153.92|155.49|153.29|156.38|154.18|154.43|152.23|0
1620800700000|2021-05-12 06:25:00|155.31|153.11|155.31|153.11|155.84|153.64|154.78|152.58|0
1620801000000|2021-05-12 06:30:00|155.22|153.02|156.55|154.35|156.73|154.53|154.6|152.4|0
1620801300000|2021-05-12 06:35:00|156.46|154.26|154.95|152.75|156.55|154.35|153.89|151.69|0
1620801600000|2021-05-12 06:40:00|154.59|152.39|156.19|153.99|156.36|154.16|154.59|152.39|0
1620801900000|2021-05-12 06:45:00|156.1|153.9|157.07|154.87|157.61|155.41|155.47|153.27|0
1620802200000|2021-05-12 06:50:00|157.25|155.05|155.11|152.91|157.25|155.05|154.76|152.56|0
1620802500000|2021-05-12 06:55:00|154.94|152.74|152.99|150.79|154.94|152.74|152.46|150.26|0
1620802800000|2021-05-12 07:00:00|152.73|150.53|150.47|148.27|153.87|151.67|148.9|146.7|0
1620803100000|2021-05-12 07:05:00|150.44|148.64|151.14|149.34|151.41|149.61|149.39|147.59|0
1620803400000|2021-05-12 07:10:00|151.32|149.52|153.68|151.88|153.68|151.88|150.09|148.29|0
1620803700000|2021-05-12 07:15:00|153.86|152.06|149.42|147.62|153.86|152.06|148.9|147.1|0
1620804000000|2021-05-12 07:20:00|149.07|147.27|148.28|146.48|149.25|147.45|147.93|146.13|0
1620804300000|2021-05-12 07:25:00|148.54|146.74|146.79|144.99|149.24|147.44|146.79|144.99|0
1620804600000|2021-05-12 07:30:00|146.62|144.82|148.19|146.39|148.54|146.74|146.27|144.47|0
1620804900000|2021-05-12 07:35:00|148.36|146.56|148.36|146.56|148.71|146.91|146.61|144.81|0
1620805200000|2021-05-12 07:40:00|148.18|146.38|146.61|144.81|148.71|146.91|146.09|144.29|0
1620805500000|2021-05-12 07:45:00|146.43|144.63|144.09|142.29|147.13|145.33|143.66|141.86|0
1620805800000|2021-05-12 07:50:00|144.18|142.38|143.88|142.08|144.69|142.89|143.31|141.51|0
1620806100000|2021-05-12 07:55:00|143.7|141.9|145.4|143.6|145.49|143.69|141.8|140|0
1620806400000|2021-05-12 08:00:00|145.05|143.25|146.26|144.46|146.26|144.46|144.35|142.55|0
1620806700000|2021-05-12 08:05:00|146.18|144.38|148.36|146.56|148.36|146.56|146.09|144.29|0
1620807000000|2021-05-12 08:10:00|148.71|146.91|149.94|148.14|150.47|148.67|147.13|145.33|0
1620807300000|2021-05-12 08:15:00|150.12|148.32|149.58|147.78|151.35|149.55|149.5|147.7|0
1620807600000|2021-05-12 08:20:00|149.76|147.96|149.4|147.6|151.35|149.55|149.23|147.43|0
1620807900000|2021-05-12 08:25:00|149.58|147.78|150.99|149.19|151.35|149.55|149.58|147.78|0
1620808200000|2021-05-12 08:30:00|150.64|148.84|149.93|148.13|152.23|150.43|149.57|147.77|0
1620808500000|2021-05-12 08:35:00|149.75|147.95|150.9|149.1|151.52|149.72|149.75|147.95|0
1620808800000|2021-05-12 08:40:00|151.25|149.45|153.29|151.49|154.55|152.75|150.63|148.83|0
1620809100000|2021-05-12 08:45:00|152.94|151.14|152.59|150.79|153.12|151.32|151.61|149.81|0
1620809400000|2021-05-12 08:50:00|152.77|150.97|153.58|151.78|153.58|151.78|151.7|149.9|0
1620809700000|2021-05-12 08:55:00|153.31|151.51|151.34|149.54|153.66|151.86|151.16|149.36|0
1620810000000|2021-05-12 09:00:00|151.16|149.36|151.16|149.36|151.87|150.07|150.81|149.01|0
1620810300000|2021-05-12 09:05:00|151.34|149.54|151.87|150.07|152.58|150.78|150.45|148.65|0
1620810600000|2021-05-12 09:10:00|151.69|149.89|148.68|146.88|151.87|150.07|148.68|146.88|0
1620810900000|2021-05-12 09:15:00|148.86|147.06|149.38|147.58|149.56|147.76|148.15|146.35|0
1620811200000|2021-05-12 09:20:00|149.56|147.76|149.29|147.49|150.44|148.64|148.68|146.88|0
1620811500000|2021-05-12 09:25:00|149.38|147.58|150.61|148.81|150.61|148.81|148.5|146.7|0
1620811800000|2021-05-12 09:30:00|150.53|148.73|153.82|152.02|153.82|152.02|149.9|148.1|0
1620812100000|2021-05-12 09:35:00|153.64|151.84|154.89|153.09|155.61|153.81|152.92|151.12|0
1620812400000|2021-05-12 09:40:00|154.99|153.19|154.53|152.73|155.79|153.99|154.17|152.37|0
1620812700000|2021-05-12 09:45:00|154.71|152.91|154.53|152.73|155.97|154.17|153.63|151.83|0
1620813000000|2021-05-12 09:50:00|154.44|152.64|153.09|151.29|155.25|153.45|152.91|151.11|0
1620813300000|2021-05-12 09:55:00|152.91|151.11|152.19|150.39|153.45|151.65|152.02|150.22|0
1620813600000|2021-05-12 10:00:00|152.55|150.75|152.73|150.93|153.62|151.82|151.84|150.04|0
1620813900000|2021-05-12 10:05:00|152.9|151.1|149|147.2|152.9|151.1|149|147.2|0
1620814200000|2021-05-12 10:10:00|148.82|147.02|149.35|147.55|149.88|148.08|148.21|146.41|0
1620814500000|2021-05-12 10:15:00|149.17|147.37|149.17|147.37|150.05|148.25|148.29|146.49|0
1620814800000|2021-05-12 10:20:00|149.34|147.54|149.87|148.07|150.58|148.78|148.99|147.19|0
1620815100000|2021-05-12 10:25:00|149.69|147.89|150.4|148.6|151.11|149.31|149.34|147.54|0
1620815400000|2021-05-12 10:30:00|150.75|148.95|149.51|147.71|150.75|148.95|148.46|146.66|0
1620815700000|2021-05-12 10:35:00|149.33|147.53|149.15|147.35|149.33|147.53|147.75|145.95|0
1620816000000|2021-05-12 10:40:00|148.98|147.18|150.74|148.94|150.74|148.94|148.8|147|0
1620816300000|2021-05-12 10:45:00|150.92|149.12|152.43|150.63|153.42|151.62|150.74|148.94|0
1620816600000|2021-05-12 10:50:00|152.52|150.72|154.31|152.51|156.11|154.31|152.52|150.72|0
1620816900000|2021-05-12 10:55:00|154.22|152.42|155.38|153.58|156.83|155.03|153.95|152.15|0
1620817200000|2021-05-12 11:00:00|155.12|153.32|155.02|153.22|156.28|154.48|154.57|152.77|0
1620817500000|2021-05-12 11:05:00|155.29|153.49|153.04|151.24|155.29|153.49|153.04|151.24|0
1620817800000|2021-05-12 11:10:00|153.14|151.34|153.4|151.6|153.58|151.78|152.33|150.53|0
1620818100000|2021-05-12 11:15:00|153.22|151.42|154.47|152.67|157.36|155.56|152.68|150.88|0
1620818400000|2021-05-12 11:20:00|154.56|152.76|155.37|153.57|156.36|154.56|153.21|151.41|0
1620818700000|2021-05-12 11:25:00|155.19|153.39|155|153.2|155.73|153.93|154.29|152.49|0
1620819000000|2021-05-12 11:30:00|155.36|153.56|153.74|151.94|155.36|153.56|153.21|151.41|0
1620819300000|2021-05-12 11:35:00|154.1|152.3|154.64|152.84|154.64|152.84|153.2|151.4|0
1620819600000|2021-05-12 11:40:00|154.46|152.66|153.74|151.94|154.82|153.02|153.56|151.76|0
1620819900000|2021-05-12 11:45:00|153.65|151.85|153.02|151.22|154.45|152.65|152.48|150.68|0
1620820200000|2021-05-12 11:50:00|153.11|151.31|152.3|150.5|153.11|151.31|152.3|150.5|0
1620820500000|2021-05-12 11:55:00|152.48|150.68|151.86|150.06|152.66|150.86|151.41|149.61|0
1620820800000|2021-05-12 12:00:00|151.76|149.96|151.58|149.78|151.94|150.14|151.05|149.25|0
1620821100000|2021-05-12 12:05:00|151.76|149.96|152.29|150.49|152.83|151.03|151.4|149.6|0
1620821400000|2021-05-12 12:10:00|152.47|150.67|150.86|149.06|152.65|150.85|150.86|149.06|0
1620821700000|2021-05-12 12:15:00|151.04|149.24|151.75|149.95|152.11|150.31|149.8|148|0
1620822000000|2021-05-12 12:20:00|151.57|149.77|152.28|150.48|152.46|150.66|150.33|148.53|0
1620822300000|2021-05-12 12:25:00|152.46|150.66|153.35|151.55|153.71|151.91|151.57|149.77|0
1620822600000|2021-05-12 12:30:00|154.88|153.08|169.78|167.98|179.44|177.64|154.88|153.08|0
1620822900000|2021-05-12 12:35:00|169.59|167.79|166.1|164.3|169.87|168.07|165|163.2|0
1620823200000|2021-05-12 12:40:00|166.46|164.66|157.46|155.66|167.56|165.76|157.46|155.66|0
1620823500000|2021-05-12 12:45:00|157.28|155.48|161.99|160.19|162.18|160.38|157.28|155.48|0
1620823800000|2021-05-12 12:50:00|161.81|160.01|162.57|160.77|163.4|161.6|160.51|158.71|0
1620824100000|2021-05-12 12:55:00|162.29|160.49|161.73|159.93|167.12|165.32|161.55|159.75|0
1620824400000|2021-05-12 13:00:00|162.1|160.3|158.79|156.99|165.06|163.26|157.88|156.08|0
1620824700000|2021-05-12 13:05:00|159.16|157.36|159.16|157.36|159.71|157.91|156.97|155.17|0
1620825000000|2021-05-12 13:10:00|159.52|157.72|161.17|159.37|162.83|161.03|159.15|157.35|0
1620825300000|2021-05-12 13:15:00|161.72|159.92|165.61|163.81|165.98|164.18|160.07|158.27|0
1620825600000|2021-05-12 13:20:00|165.24|163.44|165.61|163.81|166.17|164.37|163.75|161.95|0
1620825900000|2021-05-12 13:25:00|165.79|163.99|164.49|162.69|167.1|165.3|163.19|161.39|0
1620826200000|2021-05-12 13:30:00|164.67|162.87|159.14|157.34|166.16|164.36|158.59|156.79|0
1620826500000|2021-05-12 13:35:00|159.32|157.52|159.69|157.89|162.08|160.28|155.14|153.34|0
1620826800000|2021-05-12 13:40:00|159.32|157.52|161.52|159.72|164.67|162.87|159.14|157.34|0
1620827100000|2021-05-12 13:45:00|161.33|159.53|161.7|159.9|162.81|161.01|155.5|153.7|0
1620827400000|2021-05-12 13:50:00|161.33|159.53|165.22|163.42|165.22|163.42|159.31|157.51|0
1620827700000|2021-05-12 13:55:00|165.77|163.97|165.77|163.97|166.33|164.53|162.06|160.26|0
1620828000000|2021-05-12 14:00:00|165.59|163.79|168.39|166.59|171.41|169.61|165.59|163.79|0
1620828300000|2021-05-12 14:05:00|168.01|166.21|164.46|162.66|168.01|166.21|163.17|161.37|0
1620828600000|2021-05-12 14:10:00|164.28|162.48|168.57|166.77|170.46|168.66|163.91|162.11|0
1620828900000|2021-05-12 14:15:00|168.95|167.15|167.07|165.27|170.27|168.47|166.69|164.89|0
1620829200000|2021-05-12 14:20:00|167.26|165.46|164.27|162.47|167.63|165.83|162.97|161.17|0
1620829500000|2021-05-12 14:25:00|164.45|162.65|171.08|169.28|171.08|169.28|164.45|162.65|0
1620829800000|2021-05-12 14:30:00|172.03|170.23|175.27|173.47|176.77|174.97|170.71|168.91|0
1620830100000|2021-05-12 14:35:00|174.32|172.52|172.6|170.8|175.27|173.47|169.21|167.41|0
1620830400000|2021-05-12 14:40:00|173.36|171.56|176.41|174.61|178.91|177.11|172.42|170.62|0
1620830700000|2021-05-12 14:45:00|176.8|175|179.87|178.07|180.84|179.04|174.88|173.08|0
1620831000000|2021-05-12 14:50:00|180.65|178.85|182.78|180.98|182.97|181.17|178.52|176.72|0
1620831300000|2021-05-12 14:55:00|182.2|180.4|181.34|179.54|187.5|185.7|181.34|179.54|0
1620831600000|2021-05-12 15:00:00|181.91|180.11|178.31|176.51|183.25|181.45|178.12|176.32|0
1620831900000|2021-05-12 15:05:00|177.68|175.88|177.11|175.31|182.06|180.26|176.73|174.93|0
1620832200000|2021-05-12 15:10:00|177.3|175.5|175.78|173.98|179.57|177.77|175.78|173.98|0
1620832500000|2021-05-12 15:15:00|175.59|173.79|175.18|173.38|178.62|176.82|175.18|173.38|0
1620832800000|2021-05-12 15:20:00|175.37|173.57|179.35|177.55|179.55|177.75|174.99|173.19|0
1620833100000|2021-05-12 15:25:00|179.55|177.75|178.97|177.17|182.23|180.43|178.59|176.79|0
1620833400000|2021-05-12 15:30:00|179.07|177.27|183.77|181.97|183.77|181.97|179.07|177.27|0
1620833700000|2021-05-12 15:35:00|183.96|182.16|183.18|181.38|186.48|184.68|182.61|180.81|0
1620834000000|2021-05-12 15:40:00|183.57|181.77|177.63|175.83|185.89|184.09|177.63|175.83|0
1620834300000|2021-05-12 15:45:00|178.01|176.21|182.6|180.8|182.99|181.19|177.82|176.02|0
1620834600000|2021-05-12 15:50:00|182.98|181.18|189.96|188.16|190.55|188.75|182.98|181.18|0
1620834900000|2021-05-12 15:55:00|190.35|188.55|193.68|191.88|195.64|193.84|190.35|188.55|0
1620835200000|2021-05-12 16:00:00|194.36|192.56|196.83|195.03|198.19|196.39|192.99|191.19|0
1620835500000|2021-05-12 16:05:00|197.03|195.23|196.64|194.84|197.03|195.23|193.54|191.74|0
1620835800000|2021-05-12 16:10:00|196.83|195.03|202.11|200.31|202.11|200.31|196.83|195.03|0
1620836100000|2021-05-12 16:15:00|202.3|200.5|201.16|199.36|204.74|202.94|201.16|199.36|0
1620836400000|2021-05-12 16:20:00|201.44|199.64|197.38|195.58|202.8|201|196.04|194.24|0
1620836700000|2021-05-12 16:25:00|197.57|195.77|197.75|195.95|198.15|196.35|195.65|193.85|0
1620837000000|2021-05-12 16:30:00|198.33|196.53|196.78|194.98|199.88|198.08|195.43|193.63|0
1620837300000|2021-05-12 16:35:00|196.59|194.79|200.17|198.37|200.85|199.05|195.43|193.63|0
1620837600000|2021-05-12 16:40:00|200.27|198.47|200.07|198.27|203.39|201.59|198.32|196.52|0
1620837900000|2021-05-12 16:45:00|201.04|199.24|200.75|198.95|203|201.2|198.71|196.91|0
1620838200000|2021-05-12 16:50:00|200.65|198.85|198.12|196.32|200.65|198.85|196.38|194.58|0
1620838500000|2021-05-12 16:55:00|198.9|197.1|197.35|195.55|200.26|198.46|196.57|194.77|0
1620838800000|2021-05-12 17:00:00|197.93|196.13|192.35|190.55|199.67|197.87|191.96|190.16|0
1620839100000|2021-05-12 17:05:00|191.77|189.97|194.07|192.27|195.22|193.42|191.39|189.59|0
1620839400000|2021-05-12 17:10:00|194.45|192.65|190.7|188.9|195.22|193.42|189.92|188.12|0
1620839700000|2021-05-12 17:15:00|190.51|188.71|194.01|192.21|194.2|192.4|190.51|188.71|0
1620840000000|2021-05-12 17:20:00|194.98|193.18|195.96|194.16|196.36|194.56|194.2|192.4|0
1620840300000|2021-05-12 17:25:00|196.16|194.36|197.14|195.34|198.32|196.52|194.59|192.79|0
1620840600000|2021-05-12 17:30:00|197.53|195.73|202.32|200.52|202.51|200.71|195.96|194.16|0
1620840900000|2021-05-12 17:35:00|202.12|200.32|197.44|195.64|202.32|200.52|196.27|194.47|0
1620841200000|2021-05-12 17:40:00|197.82|196.02|200.35|198.55|201.33|199.53|197.82|196.02|0
1620841500000|2021-05-12 17:45:00|200.16|198.36|203.29|201.49|203.88|202.08|199.96|198.16|0
1620841800000|2021-05-12 17:50:00|202.9|201.1|200.54|198.74|204.27|202.47|199.37|197.57|0
1620842100000|2021-05-12 17:55:00|200.35|198.55|200.93|199.13|201.52|199.72|198.59|196.79|0
1620842400000|2021-05-12 18:00:00|201.32|199.52|201.14|199.34|201.99|200.19|197.81|196.01|0
1620842700000|2021-05-12 18:05:00|201.92|200.12|203.2|201.4|203.2|201.4|200.35|198.55|0
1620843000000|2021-05-12 18:10:00|203.1|201.3|205.6|203.8|206.46|204.66|202.9|201.1|0
1620843300000|2021-05-12 18:15:00|205.8|204|205.8|204|208.27|206.47|205.21|203.41|0
1620843600000|2021-05-12 18:20:00|205.4|203.6|206.78|204.98|207.96|206.16|203.64|201.84|0
1620843900000|2021-05-12 18:25:00|206.38|204.58|206.56|204.76|207.74|205.94|204.99|203.19|0
1620844200000|2021-05-12 18:30:00|207.15|205.35|203.03|201.23|209.52|207.72|201.86|200.06|0
1620844500000|2021-05-12 18:35:00|203.13|201.33|202.26|200.46|206.36|204.56|199.92|198.12|0
1620844800000|2021-05-12 18:40:00|203.43|201.63|200.89|199.09|203.62|201.82|200.11|198.31|0
1620845100000|2021-05-12 18:45:00|201.47|199.67|197.98|196.18|203.03|201.23|197.59|195.79|0
1620845400000|2021-05-12 18:50:00|198.56|196.76|197.51|195.71|198.56|196.76|194.13|192.33|0
1620845700000|2021-05-12 18:55:00|197.32|195.52|198.5|196.7|198.5|196.7|195.38|193.58|0
1620846000000|2021-05-12 19:00:00|198.89|197.09|202.83|201.03|203.23|201.43|197.72|195.92|0
1620846300000|2021-05-12 19:05:00|203.03|201.23|201.64|199.84|204.82|203.02|201.25|199.45|0
1620846600000|2021-05-12 19:10:00|201.84|200.04|206.4|204.6|207.2|205.4|201.05|199.25|0
1620846900000|2021-05-12 19:15:00|207|205.2|210.12|208.32|210.12|208.32|205.94|204.14|0
1620847200000|2021-05-12 19:20:00|210.32|208.52|214.34|212.54|214.44|212.64|208.33|206.53|0
1620847500000|2021-05-12 19:25:00|214.74|212.94|215.54|213.74|216.33|214.53|211.05|209.25|0
1620847800000|2021-05-12 19:30:00|215.14|213.34|213.95|212.15|218.32|216.52|212.56|210.76|0
1620848100000|2021-05-12 19:35:00|214.34|212.54|217.12|215.32|219.12|217.32|214.14|212.34|0
1620848400000|2021-05-12 19:40:00|216.83|215.03|212.16|210.36|218.42|216.62|211.17|209.37|0
1620848700000|2021-05-12 19:45:00|212.75|210.95|212.64|210.84|213.94|212.14|208.62|206.82|0
1620849000000|2021-05-12 19:50:00|214.43|212.63|221.07|219.27|221.27|219.47|214.23|212.43|0
1620849300000|2021-05-12 19:55:00|220.67|218.87|215.63|213.83|220.87|219.07|212.23|210.43|0
1620849600000|2021-05-12 20:00:00|215.23|213.43|217.84|216.04|218.24|216.44|211.44|209.64|0
1620849900000|2021-05-12 20:05:00|217.54|215.74|219.24|217.44|219.45|217.65|215.23|213.43|0
1620850200000|2021-05-12 20:10:00|219.45|217.65|217.13|215.33|219.65|217.85|216.82|215.02|0
1620850500000|2021-05-12 20:15:00|217.05|214.85|217.01|214.81|217.46|215.26|216.76|214.56|0
1620850800000|2021-05-12 20:20:00|217.05|214.85|217.54|215.34|217.54|215.34|216.64|214.44|0
1620851100000|2021-05-12 20:25:00|217.69|215.49|217.27|215.07|218.04|215.84|217.1|214.9|0
1620851400000|2021-05-12 20:30:00|217.32|215.12|219.33|217.13|220.34|218.14|216.52|214.32|0
1620851700000|2021-05-12 20:35:00|218.93|216.73|220.74|218.54|220.74|218.54|218.52|216.32|0
1620852000000|2021-05-12 20:40:00|220.54|218.34|220.74|218.54|221.55|219.35|220.34|218.14|0
1620852300000|2021-05-12 20:45:00|220.54|218.34|220.74|218.54|221.35|219.15|220.54|218.34|0
1620852600000|2021-05-12 20:50:00|220.54|218.34|220.94|218.74|221.75|219.55|220.54|218.34|0
1620852900000|2021-05-12 20:55:00|221.14|218.94|220.94|218.74|221.34|219.14|220.33|218.13|0
1620853200000|2021-05-12 21:00:00|220.67|218.47|220.58|218.38|221.08|218.88|220.58|218.38|0
1620853500000|2021-05-12 21:05:00|220.61|218.41|221.42|219.22|221.43|219.23|220.61|218.41|0
1620853800000|2021-05-12 21:10:00|221.31|219.11|221.07|218.87|221.51|219.31|221.02|218.82|0
1620854100000|2021-05-12 21:15:00|221.05|218.85|221.07|218.87|221.22|219.02|220.89|218.69|0
1620854400000|2021-05-12 21:20:00|221.01|218.81|220.45|218.25|221.01|218.81|220.42|218.22|0
1620854700000|2021-05-12 21:25:00|220.39|218.19|220.45|218.25|220.63|218.43|219.86|217.66|0
1620855000000|2021-05-12 21:30:00|220.47|218.27|220.8|218.6|220.8|218.6|220.18|217.98|0
1620855300000|2021-05-12 21:35:00|220.77|218.57|221.01|218.81|221.33|219.13|220.74|218.54|0
1620855600000|2021-05-12 21:40:00|220.95|218.75|221.04|218.84|221.1|218.9|220.65|218.45|0
1620855900000|2021-05-12 21:45:00|221.02|218.82|220.88|218.68|221.02|218.82|220.62|218.42|0
1620856200000|2021-05-12 21:50:00|220.8|218.6|220.53|218.33|221|218.8|220.26|218.06|0
1620856500000|2021-05-12 21:55:00|220.49|218.29|219.18|216.98|220.55|218.35|218.86|216.66|0
1620856800000|2021-05-12 22:00:00|219.49|217.29|215.96|213.76|219.49|217.29|215.66|213.46|0
1620857100000|2021-05-12 22:05:00|216.16|213.96|214.86|212.66|216.36|214.16|213.96|211.76|0
1620857400000|2021-05-12 22:10:00|214.75|212.55|213.35|211.15|214.75|212.55|213.15|210.95|0
1620857700000|2021-05-12 22:15:00|213.15|210.95|213.15|210.95|213.35|211.15|211.16|208.96|0
1620858000000|2021-05-12 22:20:00|213.05|210.85|214.75|212.55|215.15|212.95|212.95|210.75|0
1620858300000|2021-05-12 22:25:00|214.95|212.75|214.14|211.94|214.95|212.75|213.95|211.75|0
1620858600000|2021-05-12 22:30:00|213.94|211.74|212.94|210.74|213.94|211.74|212.85|210.65|0
1620858900000|2021-05-12 22:35:00|212.74|210.54|213.34|211.14|213.34|211.14|212.34|210.14|0
1620859200000|2021-05-12 22:40:00|213.54|211.34|212.34|210.14|213.54|211.34|212.14|209.94|0
1620859500000|2021-05-12 22:45:00|212.14|209.94|211.74|209.54|212.34|210.14|211.74|209.54|0
1620859800000|2021-05-12 22:50:00|211.94|209.74|212.73|210.53|213.83|211.63|211.74|209.54|0
1620860100000|2021-05-12 22:55:00|212.84|210.64|212.13|209.93|212.93|210.73|211.73|209.53|0
1620860400000|2021-05-12 23:00:00|212.33|210.13|212.13|209.93|213.33|211.13|211.93|209.73|0
1620860700000|2021-05-12 23:05:00|212.03|209.83|210.14|207.94|212.13|209.93|209.94|207.74|0
1620861000000|2021-05-12 23:10:00|210.24|208.04|210.33|208.13|210.93|208.73|209.74|207.54|0
1620861300000|2021-05-12 23:15:00|210.44|208.24|211.32|209.12|211.52|209.32|210.13|207.93|0
1620861600000|2021-05-12 23:20:00|211.43|209.23|211.32|209.12|212.32|210.12|211.32|209.12|0
1620861900000|2021-05-12 23:25:00|211.12|208.92|211.72|209.52|211.92|209.72|210.53|208.33|0
1620862200000|2021-05-12 23:30:00|211.82|209.62|211.71|209.51|213.51|211.31|211.71|209.51|0
1620862500000|2021-05-12 23:35:00|211.82|209.62|212.31|210.11|212.51|210.31|211.71|209.51|0
1620862800000|2021-05-12 23:40:00|212.21|210.01|211.91|209.71|213.5|211.3|211.71|209.51|0
1620863100000|2021-05-12 23:45:00|211.71|209.51|212.5|210.3|212.9|210.7|211.31|209.11|0
1620863400000|2021-05-12 23:50:00|212.6|210.4|210.91|208.71|212.6|210.4|210.51|208.31|0
1620863700000|2021-05-12 23:55:00|210.71|208.51|210.61|208.41|210.91|208.71|210.51|208.31|0
1620864000000|2021-05-13 00:00:00|210.11|207.91|208.72|206.52|210.51|208.31|208.53|206.33|0
1620864300000|2021-05-13 00:05:00|208.92|206.72|214.09|211.89|214.09|211.89|208.92|206.72|0
1620864600000|2021-05-13 00:10:00|213.89|211.69|213.68|211.48|217.29|215.09|213.28|211.08|0
1620864900000|2021-05-13 00:15:00|214.08|211.88|209.31|207.11|215.08|212.88|208.91|206.71|0
1620865200000|2021-05-13 00:20:00|209.11|206.91|207.33|205.13|209.11|206.91|206.35|204.15|0
1620865500000|2021-05-13 00:25:00|207.13|204.93|207.92|205.72|208.51|206.31|207.13|204.93|0
1620865800000|2021-05-13 00:30:00|207.72|205.52|206.93|204.73|209.1|206.9|206.93|204.73|0
1620866100000|2021-05-13 00:35:00|207.13|204.93|207.12|204.92|208.02|205.82|206.34|204.14|0
1620866400000|2021-05-13 00:40:00|207.32|205.12|204.76|202.56|207.71|205.51|204.76|202.56|0
1620866700000|2021-05-13 00:45:00|204.67|202.47|205.06|202.86|205.15|202.95|204.37|202.17|0
1620867000000|2021-05-13 00:50:00|204.96|202.76|206.04|203.84|206.13|203.93|204.37|202.17|0
1620867300000|2021-05-13 00:55:00|206.13|203.93|206.23|204.03|207.11|204.91|205.54|203.34|0
1620867600000|2021-05-13 01:00:00|206.32|204.12|209.38|207.18|210.07|207.87|206.13|203.93|0
1620867900000|2021-05-13 01:05:00|209.28|207.08|209.28|207.08|209.87|207.67|208.29|206.09|0
1620868200000|2021-05-13 01:10:00|209.48|207.28|208.39|206.19|209.67|207.47|207.1|204.9|0
1620868500000|2021-05-13 01:15:00|208.29|206.09|206.12|203.92|209.08|206.88|204.94|202.74|0
1620868800000|2021-05-13 01:20:00|205.92|203.72|205.13|202.93|207|204.8|205.13|202.93|0
1620869100000|2021-05-13 01:25:00|205.33|203.13|204.74|202.54|206.11|203.91|204.34|202.14|0
1620869400000|2021-05-13 01:30:00|204.34|202.14|203.17|200.97|205.62|203.42|202.58|200.38|0
1620869700000|2021-05-13 01:35:00|203.27|201.07|204.34|202.14|205.42|203.22|202.88|200.68|0
1620870000000|2021-05-13 01:40:00|204.14|201.94|201.6|199.4|204.53|202.33|201.41|199.21|0
1620870300000|2021-05-13 01:45:00|201.99|199.79|203.46|201.26|204.04|201.84|201.8|199.6|0
1620870600000|2021-05-13 01:50:00|203.35|201.15|203.65|201.45|205.11|202.91|203.16|200.96|0
1620870900000|2021-05-13 01:55:00|203.55|201.35|202.76|200.56|204.33|202.13|202.57|200.37|0
1620871200000|2021-05-13 02:00:00|202.96|200.76|204.71|202.51|205.3|203.1|202.96|200.76|0
1620871500000|2021-05-13 02:05:00|204.91|202.71|204.71|202.51|205.89|203.69|203.15|200.95|0
1620871800000|2021-05-13 02:10:00|204.91|202.71|205.49|203.29|206.87|204.67|202.86|200.66|0
1620872100000|2021-05-13 02:15:00|205.3|203.1|205.49|203.29|205.79|203.59|204.32|202.12|0
1620872400000|2021-05-13 02:20:00|205.29|203.09|204.51|202.31|206.08|203.88|204.51|202.31|0
1620872700000|2021-05-13 02:25:00|204.31|202.11|204.31|202.11|204.9|202.7|203.72|201.52|0
1620873000000|2021-05-13 02:30:00|204.11|201.91|205.68|203.48|206.07|203.87|203.33|201.13|0
1620873300000|2021-05-13 02:35:00|205.87|203.67|204.89|202.69|206.46|204.26|204.6|202.4|0
1620873600000|2021-05-13 02:40:00|204.8|202.6|202.93|200.73|205.09|202.89|202.54|200.34|0
1620873900000|2021-05-13 02:45:00|202.84|200.64|203.51|201.31|204.3|202.1|202.64|200.44|0
1620874200000|2021-05-13 02:50:00|203.61|201.41|201.22|199.02|203.61|201.41|201.02|198.82|0
1620874500000|2021-05-13 02:55:00|199.9|197.7|199.6|197.4|200.1|197.9|199|196.8|0
1620874800000|2021-05-13 03:00:00|199.4|197.2|198|195.8|199.79|197.59|197.91|195.71|0
1620875100000|2021-05-13 03:05:00|197.8|195.6|198.4|196.2|198.9|196.7|197.71|195.51|0
1620875400000|2021-05-13 03:10:00|198.59|196.39|197.8|195.6|199.19|196.99|197|194.8|0
1620875700000|2021-05-13 03:15:00|198|195.8|199.58|197.38|199.58|197.38|197.2|195|0
1620876000000|2021-05-13 03:20:00|199.89|197.69|200.18|197.98|200.38|198.18|199.19|196.99|0
1620876300000|2021-05-13 03:25:00|200.38|198.18|199.78|197.58|200.78|198.58|198.98|196.78|0
1620876600000|2021-05-13 03:30:00|199.58|197.38|198.98|196.78|199.98|197.78|198.18|195.98|0
1620876900000|2021-05-13 03:35:00|199.08|196.88|200.28|198.08|200.37|198.17|198.78|196.58|0
1620877200000|2021-05-13 03:40:00|200.37|198.17|200.97|198.77|201.77|199.57|199.97|197.77|0
1620877500000|2021-05-13 03:45:00|201.17|198.97|202.17|199.97|202.17|199.97|200.47|198.27|0
1620877800000|2021-05-13 03:50:00|202.27|200.07|201.96|199.76|202.37|200.17|200.96|198.76|0
1620878100000|2021-05-13 03:55:00|202.16|199.96|201.36|199.16|202.36|200.16|201.16|198.96|0
1620878400000|2021-05-13 04:00:00|201.56|199.36|200.56|198.36|201.96|199.76|199.96|197.76|0
1620878700000|2021-05-13 04:05:00|200.76|198.56|200.86|198.66|200.96|198.76|200.16|197.96|0
1620879000000|2021-05-13 04:10:00|200.75|198.55|201.35|199.15|202.15|199.95|200.55|198.35|0
1620879300000|2021-05-13 04:15:00|201.15|198.95|200.75|198.55|201.35|199.15|200.55|198.35|0
1620879600000|2021-05-13 04:20:00|200.95|198.75|202.15|199.95|202.35|200.15|200.55|198.35|0
1620879900000|2021-05-13 04:25:00|202.25|200.05|201.34|199.14|202.35|200.15|201.14|198.94|0
1620880200000|2021-05-13 04:30:00|201.25|199.05|200.14|197.94|201.74|199.54|199.94|197.74|0
1620880500000|2021-05-13 04:35:00|200.54|198.34|201.14|198.94|201.34|199.14|200.14|197.94|0
1620880800000|2021-05-13 04:40:00|201.34|199.14|202.04|199.84|202.34|200.14|201.34|199.14|0
1620881100000|2021-05-13 04:45:00|201.94|199.74|202.54|200.34|202.54|200.34|201.14|198.94|0
1620881400000|2021-05-13 04:50:00|202.34|200.14|201.33|199.13|202.54|200.34|201.13|198.93|0
1620881700000|2021-05-13 04:55:00|201.13|198.93|200.93|198.73|201.53|199.33|200.73|198.53|0
1620882000000|2021-05-13 05:00:00|201.13|198.93|200.93|198.73|201.73|199.53|200.33|198.13|0
1620882300000|2021-05-13 05:05:00|201.13|198.93|201.32|199.12|202.33|200.13|200.92|198.72|0
1620882600000|2021-05-13 05:10:00|201.52|199.32|202.52|200.32|202.52|200.32|201.32|199.12|0
1620882900000|2021-05-13 05:15:00|202.92|200.72|203.52|201.32|204.93|202.73|202.52|200.32|0
1620883200000|2021-05-13 05:20:00|204.33|202.13|207.36|205.16|207.76|205.56|204.33|202.13|0
1620883500000|2021-05-13 05:25:00|207.15|204.95|210.52|208.32|212.13|209.93|206.75|204.55|0
1620883800000|2021-05-13 05:30:00|210.32|208.12|205.24|203.04|210.32|208.12|204.43|202.23|0
1620884100000|2021-05-13 05:35:00|205.04|202.84|203.82|201.62|205.65|203.45|203.62|201.42|0
1620884400000|2021-05-13 05:40:00|204.02|201.82|206.86|204.66|206.86|204.66|203.41|201.21|0
1620884700000|2021-05-13 05:45:00|207.06|204.86|209.31|207.11|209.51|207.31|206.25|204.05|0
1620885000000|2021-05-13 05:50:00|209.1|206.9|210.74|208.54|211.97|209.77|209.1|206.9|0
1620885300000|2021-05-13 05:55:00|211.05|208.85|211.35|209.15|211.87|209.67|209.71|207.51|0
1620885600000|2021-05-13 06:00:00|210.94|208.74|206.44|204.24|210.94|208.74|204.72|202.52|0
1620885900000|2021-05-13 06:05:00|206.65|204.45|202.79|200.59|207.05|204.85|201.58|199.38|0
1620886200000|2021-05-13 06:10:00|202.99|200.79|201.98|199.78|203.2|201|201.38|199.18|0
1620886500000|2021-05-13 06:15:00|201.78|199.58|203.8|201.6|203.8|201.6|201.78|199.58|0
1620886800000|2021-05-13 06:20:00|203.6|201.4|204.4|202.2|204.61|202.41|201.98|199.78|0
1620887100000|2021-05-13 06:25:00|204.61|202.41|204.2|202|205.21|203.01|203.39|201.19|0
1620887400000|2021-05-13 06:30:00|204.81|202.61|204.2|202|204.81|202.61|203.99|201.79|0
1620887700000|2021-05-13 06:35:00|203.99|201.79|203.38|201.18|204.8|202.6|203.38|201.18|0
1620888000000|2021-05-13 06:40:00|203.18|200.98|203.18|200.98|203.49|201.29|201.57|199.37|0
1620888300000|2021-05-13 06:45:00|203.38|201.18|203.98|201.78|203.98|201.78|203.08|200.88|0
1620888600000|2021-05-13 06:50:00|203.78|201.58|204.18|201.98|204.19|201.99|202.57|200.37|0
1620888900000|2021-05-13 06:55:00|203.98|201.78|207.03|204.83|207.84|205.64|203.98|201.78|0
1620889200000|2021-05-13 07:00:00|206.82|204.62|213.51|211.31|215.36|213.16|206.82|204.62|0
1620889500000|2021-05-13 07:05:00|213.31|211.51|212.89|211.09|215.16|213.36|212.69|210.89|0
1620889800000|2021-05-13 07:10:00|213.51|211.71|210.03|208.23|214.33|212.53|209.22|207.42|0
1620890100000|2021-05-13 07:15:00|210.23|208.43|210.43|208.63|212.07|210.27|208.81|207.01|0
1620890400000|2021-05-13 07:20:00|210.23|208.43|212.27|210.47|212.68|210.88|207.18|205.38|0
1620890700000|2021-05-13 07:25:00|212.48|210.68|214.32|212.52|214.73|212.93|212.38|210.58|0
1620891000000|2021-05-13 07:30:00|214.53|212.73|217.6|215.8|221|219.2|214.53|212.73|0
1620891300000|2021-05-13 07:35:00|218|216.2|222.41|220.61|222.92|221.12|217.59|215.79|0
1620891600000|2021-05-13 07:40:00|222.72|220.92|226.84|225.04|227.05|225.25|222.72|220.92|0
1620891900000|2021-05-13 07:45:00|226.64|224.84|228.17|226.37|228.17|226.37|224.28|222.48|0
1620892200000|2021-05-13 07:50:00|227.55|225.75|227.76|225.96|229.61|227.81|227.14|225.34|0
1620892500000|2021-05-13 07:55:00|228.17|226.37|228.78|226.98|229.71|227.91|226.53|224.73|0
1620892800000|2021-05-13 08:00:00|228.99|227.19|226.93|225.13|231.87|230.07|226.73|224.93|0
1620893100000|2021-05-13 08:05:00|227.14|225.34|228.98|227.18|229.39|227.59|224.48|222.68|0
1620893400000|2021-05-13 08:10:00|229.19|227.39|232.07|230.27|232.69|230.89|227.95|226.15|0
1620893700000|2021-05-13 08:15:00|231.45|229.65|230.21|228.41|232.49|230.69|228.15|226.35|0
1620894000000|2021-05-13 08:20:00|230.52|228.72|227.74|225.94|231.24|229.44|227.33|225.53|0
1620894300000|2021-05-13 08:25:00|227.95|226.15|229.38|227.58|230.82|229.02|227.53|225.73|0
1620894600000|2021-05-13 08:30:00|229.59|227.79|230.99|229.19|233.34|231.54|229.59|227.79|0
1620894900000|2021-05-13 08:35:00|231.19|229.39|232.67|230.87|233.91|232.11|231.19|229.39|0
1620895200000|2021-05-13 08:40:00|232.47|230.67|233.7|231.9|235.76|233.96|231.85|230.05|0
1620895500000|2021-05-13 08:45:00|233.29|231.49|238.46|236.66|238.46|236.66|233.29|231.49|0
1620895800000|2021-05-13 08:50:00|238.25|236.45|238.33|236.53|240.12|238.32|236.59|234.79|0
1620896100000|2021-05-13 08:55:00|237.78|235.98|231.08|229.28|238.53|236.73|230.88|229.08|0
1620896400000|2021-05-13 09:00:00|230.78|228.98|225.95|224.15|230.78|228.98|224.93|223.13|0
1620896700000|2021-05-13 09:05:00|226.15|224.35|226.97|225.17|228|226.2|225.74|223.94|0
1620897000000|2021-05-13 09:10:00|227.18|225.38|228.41|226.61|228.82|227.02|225.74|223.94|0
1620897300000|2021-05-13 09:15:00|228.2|226.4|229.44|227.64|232.13|230.33|228|226.2|0
1620897600000|2021-05-13 09:20:00|229.23|227.43|226.14|224.34|229.85|228.05|225.32|223.52|0
1620897900000|2021-05-13 09:25:00|225.73|223.93|223.89|222.09|225.73|223.93|223.28|221.48|0
1620898200000|2021-05-13 09:30:00|223.69|221.89|224.5|222.7|225.93|224.13|222.87|221.07|0
1620898500000|2021-05-13 09:35:00|224.7|222.9|224.5|222.7|226.14|224.34|224.29|222.49|0
1620898800000|2021-05-13 09:40:00|224.09|222.29|224.49|222.69|225.31|223.51|223.88|222.08|0
1620899100000|2021-05-13 09:45:00|224.09|222.29|224.6|222.8|224.9|223.1|223.68|221.88|0
1620899400000|2021-05-13 09:50:00|224.7|222.9|222.45|220.65|224.7|222.9|221.43|219.63|0
1620899700000|2021-05-13 09:55:00|222.24|220.44|226.11|224.31|226.82|225.02|221.43|219.63|0
1620900000000|2021-05-13 10:00:00|226.2|224.4|230.24|228.44|230.24|228.44|224.97|223.17|0
1620900300000|2021-05-13 10:05:00|230.45|228.65|229.93|228.13|232.31|230.51|229.41|227.61|0
1620900600000|2021-05-13 10:10:00|230.03|228.23|229|227.2|231.69|229.89|228.59|226.79|0
1620900900000|2021-05-13 10:15:00|229.1|227.3|227.55|225.75|229.1|227.3|226.32|224.52|0
1620901200000|2021-05-13 10:20:00|227.76|225.96|228.99|227.19|229.61|227.81|227.55|225.75|0
1620901500000|2021-05-13 10:25:00|228.79|226.99|226.52|224.72|229.61|227.81|224.88|223.08|0
1620901800000|2021-05-13 10:30:00|225.9|224.1|227.65|225.85|227.75|225.95|224.27|222.47|0
1620902100000|2021-05-13 10:35:00|227.55|225.75|224.98|223.18|228.37|226.57|224.67|222.87|0
1620902400000|2021-05-13 10:40:00|225.08|223.28|225.59|223.79|227.54|225.74|224.46|222.66|0
1620902700000|2021-05-13 10:45:00|225.69|223.89|228.15|226.35|228.15|226.35|224.67|222.87|0
1620903000000|2021-05-13 10:50:00|227.74|225.94|225.48|223.68|229.6|227.8|225.28|223.48|0
1620903300000|2021-05-13 10:55:00|225.38|223.58|224.05|222.25|225.79|223.99|223.23|221.43|0
1620903600000|2021-05-13 11:00:00|224.25|222.45|225.07|223.27|226.61|224.81|223.64|221.84|0
1620903900000|2021-05-13 11:05:00|225.38|223.58|225.27|223.47|226.09|224.29|224.66|222.86|0
1620904200000|2021-05-13 11:10:00|225.06|223.26|224.86|223.06|225.88|224.08|224.45|222.65|0
1620904500000|2021-05-13 11:15:00|224.96|223.16|221.18|219.38|225.88|224.08|221.18|219.38|0
1620904800000|2021-05-13 11:20:00|220.98|219.18|218.14|216.34|221.79|219.99|216.52|214.72|0
1620905100000|2021-05-13 11:25:00|217.93|216.13|213.6|211.8|218.54|216.74|213.2|211.4|0
1620905400000|2021-05-13 11:30:00|213.81|212.01|211.37|209.57|214.41|212.61|211.37|209.57|0
1620905700000|2021-05-13 11:35:00|211.17|209.37|209.59|207.79|211.62|209.82|207.9|206.1|0
1620906000000|2021-05-13 11:40:00|209.38|207.58|206.55|204.75|209.99|208.19|206.55|204.75|0
1620906300000|2021-05-13 11:45:00|206.75|204.95|210.6|208.8|211.21|209.41|206.75|204.95|0
1620906600000|2021-05-13 11:50:00|210.91|209.11|211.41|209.61|212.84|211.04|210.6|208.8|0
1620906900000|2021-05-13 11:55:00|210.59|208.79|211.2|209.4|211.2|209.4|209.37|207.57|0
1620907200000|2021-05-13 12:00:00|211.61|209.81|209.51|207.71|212.02|210.22|209.31|207.51|0
1620907500000|2021-05-13 12:05:00|209.92|208.12|206.68|204.88|211.13|209.33|206.48|204.68|0
1620907800000|2021-05-13 12:10:00|206.48|204.68|204.67|202.87|207.08|205.28|203.77|201.97|0
1620908100000|2021-05-13 12:15:00|204.87|203.07|205.87|204.07|206.27|204.47|204.27|202.47|0
1620908400000|2021-05-13 12:20:00|205.47|203.67|203.66|201.86|205.47|203.67|203.06|201.26|0
1620908700000|2021-05-13 12:25:00|204.26|202.46|206.07|204.27|206.07|204.27|203.46|201.66|0
1620909000000|2021-05-13 12:30:00|206.78|204.98|205.86|204.06|210.11|208.31|202.66|200.86|0
1620909300000|2021-05-13 12:35:00|206.06|204.26|203.85|202.05|206.87|205.07|202.46|200.66|0
1620909600000|2021-05-13 12:40:00|203.76|201.96|198.35|196.55|204.25|202.45|198.15|196.35|0
1620909900000|2021-05-13 12:45:00|198.55|196.75|201.15|199.35|201.16|199.36|198.15|196.35|0
1620910200000|2021-05-13 12:50:00|200.95|199.15|203.48|201.68|203.48|201.68|199.55|197.75|0
1620910500000|2021-05-13 12:55:00|203.17|201.37|202.56|200.76|203.48|201.68|200.95|199.15|0
1620910800000|2021-05-13 13:00:00|201.75|199.95|201.15|199.35|201.75|199.95|200.14|198.34|0
1620911100000|2021-05-13 13:05:00|200.95|199.15|199.54|197.74|201.55|199.75|199.54|197.74|0
1620911400000|2021-05-13 13:10:00|199.34|197.54|202.05|200.25|202.15|200.35|199.34|197.54|0
1620911700000|2021-05-13 13:15:00|201.95|200.15|199.13|197.33|202.76|200.96|198.73|196.93|0
1620912000000|2021-05-13 13:20:00|199.23|197.43|197.33|195.53|199.33|197.53|196.13|194.33|0
1620912300000|2021-05-13 13:25:00|197.53|195.73|198.92|197.12|200.53|198.73|197.53|195.73|0
1620912600000|2021-05-13 13:30:00|198.52|196.72|187.1|185.3|198.72|196.92|186.9|185.1|0
1620912900000|2021-05-13 13:35:00|187.5|185.7|187.1|185.3|187.5|185.7|181.02|179.22|0
1620913200000|2021-05-13 13:40:00|187.3|185.5|184.78|182.98|187.3|185.5|183.6|181.8|0
1620913500000|2021-05-13 13:45:00|184.58|182.78|185.37|183.57|185.37|183.57|180.66|178.86|0
1620913800000|2021-05-13 13:50:00|185.56|183.76|176.01|174.21|185.56|183.76|175.43|173.63|0
1620914100000|2021-05-13 13:55:00|175.82|174.02|173.32|171.52|175.82|174.02|173.32|171.52|0
1620914400000|2021-05-13 14:00:00|172.55|170.75|167.04|165.24|172.55|170.75|166.08|164.28|0
1620914700000|2021-05-13 14:05:00|166.28|164.48|171.37|169.57|171.77|169.97|165.9|164.1|0
1620915000000|2021-05-13 14:10:00|170.99|169.19|167.94|166.14|171.76|169.96|164.54|162.74|0
1620915300000|2021-05-13 14:15:00|167.18|165.38|167.18|165.38|167.94|166.14|164.72|162.92|0
1620915600000|2021-05-13 14:20:00|167.36|165.56|162.1|160.3|168.88|167.08|161.91|160.11|0
1620915900000|2021-05-13 14:25:00|162.47|160.67|163.59|161.79|167.17|165.37|161.91|160.11|0
1620916200000|2021-05-13 14:30:00|163.22|161.42|162.09|160.29|163.78|161.98|160.97|159.17|0
1620916500000|2021-05-13 14:35:00|162.28|160.48|163.4|161.6|165.09|163.29|161.9|160.1|0
1620916800000|2021-05-13 14:40:00|163.02|161.22|167.16|165.36|167.16|165.36|162.65|160.85|0
1620917100000|2021-05-13 14:45:00|167.35|165.55|163.77|161.97|167.35|165.55|162.27|160.47|0
1620917400000|2021-05-13 14:50:00|164.05|162.25|160.17|158.37|165.05|163.25|159.99|158.19|0
1620917700000|2021-05-13 14:55:00|160.08|158.28|159.02|157.22|160.53|158.73|157.21|155.41|0
1620918000000|2021-05-13 15:00:00|158.47|156.67|164.02|162.22|164.02|162.22|158.47|156.67|0
1620918300000|2021-05-13 15:05:00|164.39|162.59|167.59|165.79|168.53|166.73|163.46|161.66|0
1620918600000|2021-05-13 15:10:00|167.78|165.98|170.05|168.25|170.43|168.63|167.02|165.22|0
1620918900000|2021-05-13 15:15:00|170.43|168.63|167.39|165.59|171.38|169.58|167.01|165.21|0
1620919200000|2021-05-13 15:20:00|168.17|166.37|170.25|168.45|171.2|169.4|167.61|165.81|0
1620919500000|2021-05-13 15:25:00|170.44|168.64|175.58|173.78|176.35|174.55|169.87|168.07|0
1620919800000|2021-05-13 15:30:00|175.77|173.97|172.32|170.52|175.96|174.16|172.13|170.33|0
1620920100000|2021-05-13 15:35:00|172.89|171.09|168.91|167.11|174.23|172.43|168.72|166.92|0
1620920400000|2021-05-13 15:40:00|169.48|167.68|178.65|176.85|178.85|177.05|169.48|167.68|0
1620920700000|2021-05-13 15:45:00|178.46|176.66|173.84|172.04|179.82|178.02|173.84|172.04|0
1620921000000|2021-05-13 15:50:00|174.22|172.42|173.26|171.46|175.37|173.57|172.12|170.32|0
1620921300000|2021-05-13 15:55:00|173.07|171.27|176.91|175.11|178.26|176.46|172.31|170.51|0
1620921600000|2021-05-13 16:00:00|176.62|174.82|175.08|173.28|177.1|175.3|170.98|169.18|0
1620921900000|2021-05-13 16:05:00|175.17|173.37|170.88|169.08|175.75|173.95|170.88|169.08|0
1620922200000|2021-05-13 16:10:00|170.03|168.23|169.27|167.47|170.21|168.41|168.14|166.34|0
1620922500000|2021-05-13 16:15:00|168.51|166.71|169.41|167.61|169.6|167.8|166.76|164.96|0
1620922800000|2021-05-13 16:20:00|169.31|167.51|172.26|170.46|172.26|170.46|168.83|167.03|0
1620923100000|2021-05-13 16:25:00|171.88|170.08|167.88|166.08|171.88|170.08|167.13|165.33|0
1620923400000|2021-05-13 16:30:00|167.5|165.7|164.68|162.88|167.5|165.7|164.49|162.69|0
1620923700000|2021-05-13 16:35:00|164.77|162.97|168.07|166.27|168.26|166.46|164.3|162.5|0
1620924000000|2021-05-13 16:40:00|167.88|166.08|168.82|167.02|170.34|168.54|167.31|165.51|0
1620924300000|2021-05-13 16:45:00|169.01|167.21|165.98|164.18|169.01|167.21|165.98|164.18|0
1620924600000|2021-05-13 16:50:00|165.79|163.99|169.39|167.59|171.1|169.3|165.04|163.24|0
1620924900000|2021-05-13 16:55:00|169.2|167.4|174.17|172.37|176.29|174.49|169.01|167.21|0
1620925200000|2021-05-13 17:00:00|173.59|171.79|173.97|172.17|178.62|176.82|173.59|171.79|0
1620925500000|2021-05-13 17:05:00|173.39|171.59|172.62|170.82|177.16|175.36|171.86|170.06|0
1620925800000|2021-05-13 17:10:00|172.81|171.01|171.09|169.29|173.77|171.97|170.9|169.1|0
1620926100000|2021-05-13 17:15:00|171.19|169.39|176.67|174.87|177.06|175.26|169.56|167.76|0
1620926400000|2021-05-13 17:20:00|176.86|175.06|182.13|180.33|182.33|180.53|175.89|174.09|0
1620926700000|2021-05-13 17:25:00|181.94|180.14|180.07|178.27|183.51|181.71|178.8|177|0
1620927000000|2021-05-13 17:30:00|180.17|178.37|187.47|185.67|187.47|185.67|178.8|177|0
1620927300000|2021-05-13 17:35:00|187.57|185.77|189.97|188.17|192.13|190.33|186.48|184.68|0
1620927600000|2021-05-13 17:40:00|189.77|187.97|187.42|185.62|190.36|188.56|187.42|185.62|0
1620927900000|2021-05-13 17:45:00|186.44|184.64|190.94|189.14|191.73|189.93|185.67|183.87|0
1620928200000|2021-05-13 17:50:00|190.75|188.95|183.15|181.35|190.75|188.95|182.57|180.77|0
1620928500000|2021-05-13 17:55:00|182.96|181.16|183.35|181.55|183.74|181.94|181.4|179.6|0
1620928800000|2021-05-13 18:00:00|183.54|181.74|176.19|174.39|183.54|181.74|175.62|173.82|0
1620929100000|2021-05-13 18:05:00|175.62|173.82|171.64|169.84|176.48|174.68|169.17|167.37|0
1620929400000|2021-05-13 18:10:00|171.45|169.65|168.41|166.61|171.45|169.65|167.47|165.67|0
1620929700000|2021-05-13 18:15:00|168.98|167.18|170.5|168.7|171.26|169.46|168.22|166.42|0
1620930000000|2021-05-13 18:20:00|170.12|168.32|166.9|165.1|170.12|168.32|165.59|163.79|0
1620930300000|2021-05-13 18:25:00|166.71|164.91|164.83|163.03|168.5|166.7|164.46|162.66|0
1620930600000|2021-05-13 18:30:00|164.27|162.47|164.19|162.39|166.82|165.02|164.19|162.39|0
1620930900000|2021-05-13 18:35:00|162.69|160.89|162.32|160.52|163.82|162.02|161.2|159.4|0
1620931200000|2021-05-13 18:40:00|162.5|160.7|159.96|158.16|163.25|161.45|158.84|157.04|0
1620931500000|2021-05-13 18:45:00|160.24|158.44|161.08|159.28|163.15|161.35|159.58|157.78|0
1620931800000|2021-05-13 18:50:00|161.18|159.38|161.26|159.46|164.47|162.67|160.51|158.71|0
1620932100000|2021-05-13 18:55:00|161.07|159.27|163.71|161.91|163.71|161.91|160.7|158.9|0
1620932400000|2021-05-13 19:00:00|163.33|161.53|161.44|159.64|163.9|162.1|158.27|156.47|0
1620932700000|2021-05-13 19:05:00|160.69|158.89|157.71|155.91|161.63|159.83|157.71|155.91|0
1620933000000|2021-05-13 19:10:00|157.34|155.54|162.57|160.77|164.27|162.47|157.34|155.54|0
1620933300000|2021-05-13 19:15:00|162.76|160.96|162.56|160.76|163.13|161.33|159.94|158.14|0
1620933600000|2021-05-13 19:20:00|162.38|160.58|163|161.2|166.01|164.21|161.35|159.55|0
1620933900000|2021-05-13 19:25:00|162.81|161.01|160.01|158.21|162.81|161.01|159.46|157.66|0
1620934200000|2021-05-13 19:30:00|159.64|157.84|157.01|155.21|159.83|158.03|155.34|153.54|0
1620934500000|2021-05-13 19:35:00|157.1|155.3|156.08|154.28|158.58|156.78|155.62|153.82|0
1620934800000|2021-05-13 19:40:00|156.17|154.37|154.33|152.53|158.02|156.22|154.33|152.53|0
1620935100000|2021-05-13 19:45:00|154.69|152.89|156.72|154.92|157.27|155.47|154.33|152.53|0
1620935400000|2021-05-13 19:50:00|159.5|157.7|162.07|160.27|162.54|160.74|157.37|155.57|0
1620935700000|2021-05-13 19:55:00|162.63|160.83|168.43|166.63|168.62|166.82|162.25|160.45|0
1620936000000|2021-05-13 20:00:00|169.97|168.17|170.54|168.74|171.71|169.91|168.62|166.82|0
1620936300000|2021-05-13 20:05:00|170.74|168.94|171.31|169.51|172.67|170.87|169.19|167.39|0
1620936600000|2021-05-13 20:10:00|171.12|169.32|170.83|169.03|171.51|169.71|169.19|167.39|0
1620936900000|2021-05-13 20:15:00|170.3|168.1|171|168.8|171.22|169.02|170.3|168.1|0
1620937200000|2021-05-13 20:20:00|170.97|168.77|170.71|168.51|171|168.8|170.65|168.45|0
1620937500000|2021-05-13 20:25:00|170.74|168.54|170.51|168.31|171.27|169.07|170.51|168.31|0
1620937800000|2021-05-13 20:30:00|170.44|168.24|169.09|166.89|170.44|168.24|169.09|166.89|0
1620938100000|2021-05-13 20:35:00|169.28|167.08|169.67|167.47|170.25|168.05|169.28|167.08|0
1620938400000|2021-05-13 20:40:00|169.47|167.27|168.32|166.12|169.47|167.27|168.32|166.12|0
1620938700000|2021-05-13 20:45:00|168.7|166.5|167.36|165.16|168.7|166.5|166.79|164.59|0
1620939000000|2021-05-13 20:50:00|167.55|165.35|167.36|165.16|167.74|165.54|166.78|164.58|0
1620939300000|2021-05-13 20:55:00|167.16|164.96|165.64|163.44|167.55|165.35|165.44|163.24|0
1620939600000|2021-05-13 21:00:00|166.18|163.98|165.37|163.17|166.18|163.98|165.32|163.12|0
1620939900000|2021-05-13 21:05:00|165.46|163.26|165.26|163.06|165.46|163.26|165.12|162.92|0
1620940200000|2021-05-13 21:10:00|165.29|163.09|165.5|163.3|165.67|163.47|165.29|163.09|0
1620940500000|2021-05-13 21:15:00|165.45|163.25|165.11|162.91|165.64|163.44|164.98|162.78|0
1620940800000|2021-05-13 21:20:00|165.39|163.19|165.28|163.08|165.58|163.38|164.91|162.71|0
1620941100000|2021-05-13 21:25:00|165.33|163.13|166.41|164.21|166.41|164.21|165.16|162.96|0
1620941400000|2021-05-13 21:30:00|166.5|164.3|166.36|164.16|166.53|164.33|166.19|163.99|0
1620941700000|2021-05-13 21:35:00|166.3|164.1|166.08|163.88|166.64|164.44|166.02|163.82|0
1620942000000|2021-05-13 21:40:00|166.21|164.01|166.35|164.15|166.63|164.43|165.71|163.51|0
1620942300000|2021-05-13 21:45:00|166.3|164.1|166.26|164.06|166.52|164.32|166.21|164.01|0
1620942600000|2021-05-13 21:50:00|166.24|164.04|166.26|164.06|166.57|164.37|166.24|164.04|0
1620942900000|2021-05-13 21:55:00|166.24|164.04|165.51|163.31|166.26|164.06|165.34|163.14|0
1620943200000|2021-05-13 22:00:00|165.03|162.83|165.12|162.92|166.84|164.64|165.03|162.83|0
1620943500000|2021-05-13 22:05:00|164.93|162.73|164.93|162.73|165.5|163.3|164.93|162.73|0
1620943800000|2021-05-13 22:10:00|165.12|162.92|165.68|163.48|166.07|163.87|165.12|162.92|0
1620944100000|2021-05-13 22:15:00|165.49|163.29|165.49|163.29|165.49|163.29|165.11|162.91|0
1620944400000|2021-05-13 22:20:00|165.68|163.48|167.01|164.81|167.02|164.82|165.49|163.29|0
1620944700000|2021-05-13 22:25:00|167.4|165.2|167.59|165.39|167.78|165.58|167.01|164.81|0
1620945000000|2021-05-13 22:30:00|167.39|165.19|167.01|164.81|167.78|165.58|166.82|164.62|0
1620945300000|2021-05-13 22:35:00|167.39|165.19|167.39|165.19|167.58|165.38|167.01|164.81|0
1620945600000|2021-05-13 22:40:00|167.49|165.29|166.62|164.42|167.58|165.38|166.62|164.42|0
1620945900000|2021-05-13 22:45:00|166.43|164.23|166.43|164.23|166.62|164.42|166.24|164.04|0
1620946200000|2021-05-13 22:50:00|166.72|164.52|165.28|163.08|166.81|164.61|165.28|163.08|0
1620946500000|2021-05-13 22:55:00|165.66|163.46|166.61|164.41|166.81|164.61|165.57|163.37|0
1620946800000|2021-05-13 23:00:00|166.52|164.32|166.99|164.79|166.99|164.79|166.42|164.22|0
1620947100000|2021-05-13 23:05:00|166.8|164.6|167.09|164.89|167.18|164.98|166.61|164.41|0
1620947400000|2021-05-13 23:10:00|166.99|164.79|167.75|165.55|167.75|165.55|166.8|164.6|0
1620947700000|2021-05-13 23:15:00|167.56|165.36|166.03|163.83|167.56|165.36|166.03|163.83|0
1620948000000|2021-05-13 23:20:00|165.84|163.64|163.56|161.36|166.03|163.83|163.56|161.36|0
1620948300000|2021-05-13 23:25:00|163.37|161.17|164.69|162.49|164.88|162.68|162.99|160.79|0
1620948600000|2021-05-13 23:30:00|164.5|162.3|163.65|161.45|164.5|162.3|162.61|160.41|0
1620948900000|2021-05-13 23:35:00|163.55|161.35|167.74|165.54|169.66|167.46|163.55|161.35|0
1620949200000|2021-05-13 23:40:00|167.93|165.73|164.49|162.29|167.93|165.73|164.11|161.91|0
1620949500000|2021-05-13 23:45:00|164.4|162.2|164.02|161.82|164.87|162.67|162.6|160.4|0
1620949800000|2021-05-13 23:50:00|163.92|161.72|163.35|161.15|164.68|162.48|163.16|160.96|0
1620950100000|2021-05-13 23:55:00|163.45|161.25|163.73|161.53|163.73|161.53|162.78|160.58|0
1620950400000|2021-05-14 00:00:00|163.54|161.34|162.78|160.58|164.86|162.66|162.59|160.39|0
1620950700000|2021-05-14 00:05:00|162.59|160.39|163.91|161.71|163.91|161.71|161.83|159.63|0
1620951000000|2021-05-14 00:10:00|163.72|161.52|163.91|161.71|164.67|162.47|163.34|161.14|0
1620951300000|2021-05-14 00:15:00|163.63|161.43|162.11|159.91|163.63|161.43|161.26|159.06|0
1620951600000|2021-05-14 00:20:00|162.01|159.81|162.76|160.56|163.33|161.13|161.45|159.25|0
1620951900000|2021-05-14 00:25:00|162.86|160.66|163.33|161.13|164.47|162.27|162.11|159.91|0
1620952200000|2021-05-14 00:30:00|163.14|160.94|162.38|160.18|164.28|162.08|162.38|160.18|0
1620952500000|2021-05-14 00:35:00|162.19|159.99|161.81|159.61|162.19|159.99|160.69|158.49|0
1620952800000|2021-05-14 00:40:00|162|159.8|161.25|159.05|162.19|159.99|161.06|158.86|0
1620953100000|2021-05-14 00:45:00|161.24|159.04|161.24|159.04|161.81|159.61|160.3|158.1|0
1620953400000|2021-05-14 00:50:00|161.05|158.85|159.55|157.35|161.05|158.85|159.55|157.35|0
1620953700000|2021-05-14 00:55:00|159.36|157.16|158.9|156.7|159.74|157.54|158.24|156.04|0
1620954000000|2021-05-14 01:00:00|158.8|156.6|157.49|155.29|158.99|156.79|157.12|154.92|0
1620954300000|2021-05-14 01:05:00|157.59|155.39|158.98|156.78|159.17|156.97|157.49|155.29|0
1620954600000|2021-05-14 01:10:00|159.17|156.97|158.04|155.84|159.17|156.97|157.86|155.66|0
1620954900000|2021-05-14 01:15:00|158.23|156.03|156.74|154.54|158.79|156.59|156.74|154.54|0
1620955200000|2021-05-14 01:20:00|156.55|154.35|156.28|154.08|156.74|154.54|155.63|153.43|0
1620955500000|2021-05-14 01:25:00|156|153.8|155.72|153.52|156.37|154.17|154.88|152.68|0
1620955800000|2021-05-14 01:30:00|155.62|153.42|156.92|154.72|157.29|155.09|155.25|153.05|0
1620956100000|2021-05-14 01:35:00|157.1|154.9|158.78|156.58|159.34|157.14|157.1|154.9|0
1620956400000|2021-05-14 01:40:00|158.96|156.76|159.71|157.51|159.9|157.7|158.03|155.83|0
1620956700000|2021-05-14 01:45:00|159.9|157.7|161.31|159.11|161.4|159.2|159.52|157.32|0
1620957000000|2021-05-14 01:50:00|161.4|159.2|159.89|157.69|161.58|159.38|159.89|157.69|0
1620957300000|2021-05-14 01:55:00|159.99|157.79|157.83|155.63|160.18|157.98|157.74|155.54|0
1620957600000|2021-05-14 02:00:00|157.65|155.45|158.39|156.19|158.76|156.56|156.71|154.51|0
1620957900000|2021-05-14 02:05:00|158.57|156.37|158.95|156.75|159.88|157.68|157.74|155.54|0
1620958200000|2021-05-14 02:10:00|159.13|156.93|157.08|154.88|159.13|156.93|157.08|154.88|0
1620958500000|2021-05-14 02:15:00|156.89|154.69|158.75|156.55|158.75|156.55|156.89|154.69|0
1620958800000|2021-05-14 02:20:00|158.57|156.37|158|155.8|158.57|156.37|157.45|155.25|0
1620959100000|2021-05-14 02:25:00|157.91|155.71|158.37|156.17|158.56|156.36|157.07|154.87|0
1620959400000|2021-05-14 02:30:00|158.19|155.99|158.18|155.98|158.19|155.99|156.88|154.68|0
1620959700000|2021-05-14 02:35:00|158.37|156.17|161.37|159.17|161.56|159.36|157.62|155.42|0
1620960000000|2021-05-14 02:40:00|161.56|159.36|160.05|157.85|161.56|159.36|159.49|157.29|0
1620960300000|2021-05-14 02:45:00|159.86|157.66|159.3|157.1|160.8|158.6|159.21|157.01|0
1620960600000|2021-05-14 02:50:00|159.39|157.19|159.2|157|159.86|157.66|158.55|156.35|0
1620960900000|2021-05-14 02:55:00|159.11|156.91|158.83|156.63|159.67|157.47|158.54|156.34|0
1620961200000|2021-05-14 03:00:00|158.92|156.72|157.98|155.78|158.92|156.72|156.77|154.57|0
1620961500000|2021-05-14 03:05:00|157.79|155.59|157.05|154.85|158.73|156.53|157.05|154.85|0
1620961800000|2021-05-14 03:10:00|157.23|155.03|155.01|152.81|157.23|155.03|155.01|152.81|0
1620962100000|2021-05-14 03:15:00|154.64|152.44|154.45|152.25|155|152.8|154.08|151.88|0
1620962400000|2021-05-14 03:20:00|154.26|152.06|153.53|151.33|154.26|152.06|152.98|150.78|0
1620962700000|2021-05-14 03:25:00|152.9|150.7|153.77|151.57|153.96|151.76|152.66|150.46|0
1620963000000|2021-05-14 03:30:00|153.68|151.48|152.66|150.46|153.77|151.57|152.47|150.27|0
1620963300000|2021-05-14 03:35:00|152.75|150.55|153.76|151.56|154.14|151.94|152.66|150.46|0
1620963600000|2021-05-14 03:40:00|153.95|151.75|153.21|151.01|154.14|151.94|153.21|151.01|0
1620963900000|2021-05-14 03:45:00|153.02|150.82|153.2|151|153.39|151.19|152.65|150.45|0
1620964200000|2021-05-14 03:50:00|153.3|151.1|153.94|151.74|154.5|152.3|153.02|150.82|0
1620964500000|2021-05-14 03:55:00|154.13|151.93|153.75|151.55|154.31|152.11|153.2|151|0
1620964800000|2021-05-14 04:00:00|153.57|151.37|153.48|151.28|153.57|151.37|152.55|150.35|0
1620965100000|2021-05-14 04:05:00|153.38|151.18|153.1|150.9|153.38|151.18|152.64|150.44|0
1620965400000|2021-05-14 04:10:00|153.01|150.81|152.26|150.06|153.01|150.81|151.89|149.69|0
1620965700000|2021-05-14 04:15:00|152.17|149.97|152.82|150.62|152.91|150.71|152.08|149.88|0
1620966000000|2021-05-14 04:20:00|152.81|150.61|153|150.8|153.18|150.98|152.63|150.43|0
1620966300000|2021-05-14 04:25:00|152.91|150.71|153.55|151.35|154.11|151.91|152.91|150.71|0
1620966600000|2021-05-14 04:30:00|153.74|151.54|153.55|151.35|154.11|151.91|152.81|150.61|0
1620966900000|2021-05-14 04:35:00|153.36|151.16|153.92|151.72|154.2|152|153.18|150.98|0
1620967200000|2021-05-14 04:40:00|153.73|151.53|155.03|152.83|155.13|152.93|153.54|151.34|0
1620967500000|2021-05-14 04:45:00|154.84|152.64|153.82|151.62|154.84|152.64|153.72|151.52|0
1620967800000|2021-05-14 04:50:00|153.72|151.52|154.09|151.89|154.09|151.89|153.35|151.15|0
1620968100000|2021-05-14 04:55:00|153.91|151.71|154.09|151.89|154.28|152.08|153.35|151.15|0
1620968400000|2021-05-14 05:00:00|153.72|151.52|153.16|150.96|154.09|151.89|152.89|150.69|0
1620968700000|2021-05-14 05:05:00|153.34|151.14|153.16|150.96|153.71|151.51|152.6|150.4|0
1620969000000|2021-05-14 05:10:00|153.25|151.05|150.57|148.37|153.71|151.51|150.57|148.37|0
1620969300000|2021-05-14 05:15:00|150.39|148.19|151.49|149.29|151.49|149.29|149.29|147.09|0
1620969600000|2021-05-14 05:20:00|151.67|149.47|152.04|149.84|152.41|150.21|151.49|149.29|0
1620969900000|2021-05-14 05:25:00|151.85|149.65|151.11|148.91|151.85|149.65|149.83|147.63|0
1620970200000|2021-05-14 05:30:00|151.02|148.82|151.85|149.65|152.03|149.83|150.38|148.18|0
1620970500000|2021-05-14 05:35:00|151.94|149.74|152.03|149.83|152.4|150.2|151.11|148.91|0
1620970800000|2021-05-14 05:40:00|152.21|150.01|152.31|150.11|152.86|150.66|151.47|149.27|0
1620971100000|2021-05-14 05:45:00|152.4|150.2|150.55|148.35|152.58|150.38|150.55|148.35|0
1620971400000|2021-05-14 05:50:00|150.73|148.53|150.55|148.35|151.1|148.9|150|147.8|0
1620971700000|2021-05-14 05:55:00|150.36|148.16|149.81|147.61|151.1|148.9|149.26|147.06|0
1620972000000|2021-05-14 06:00:00|149.99|147.79|153.31|151.11|154.8|152.6|149.99|147.79|0
1620972300000|2021-05-14 06:05:00|153.5|151.3|153.59|151.39|153.87|151.67|152.57|150.37|0
1620972600000|2021-05-14 06:10:00|153.68|151.48|153.12|150.92|154.79|152.59|153.12|150.92|0
1620972900000|2021-05-14 06:15:00|153.3|151.1|153.49|151.29|154.42|152.22|153.12|150.92|0
1620973200000|2021-05-14 06:20:00|153.67|151.47|154.6|152.4|154.79|152.59|153.48|151.28|0
1620973500000|2021-05-14 06:25:00|154.78|152.58|153.67|151.47|155.16|152.96|153.11|150.91|0
1620973800000|2021-05-14 06:30:00|153.85|151.65|153.11|150.91|154.41|152.21|153.02|150.82|0
1620974100000|2021-05-14 06:35:00|153.29|151.09|151.99|149.79|153.66|151.46|151.81|149.61|0
1620974400000|2021-05-14 06:40:00|151.81|149.61|150.89|148.69|151.99|149.79|150.89|148.69|0
1620974700000|2021-05-14 06:45:00|150.7|148.5|147.95|145.75|150.88|148.68|147.95|145.75|0
1620975000000|2021-05-14 06:50:00|148.13|145.93|147.95|145.75|148.5|146.3|147.4|145.2|0
1620975300000|2021-05-14 06:55:00|147.86|145.66|147.95|145.75|148.41|146.21|147.4|145.2|0
1620975600000|2021-05-14 07:00:00|148.13|145.93|150.45|148.25|151.08|148.88|147.76|145.56|0
1620975900000|2021-05-14 07:05:00|150.52|148.72|151.06|149.26|151.06|149.26|149.24|147.44|0
1620976200000|2021-05-14 07:10:00|151.24|149.44|150.51|148.71|151.24|149.44|149.6|147.8|0
1620976500000|2021-05-14 07:15:00|150.33|148.53|152.62|150.82|154.18|152.38|150.33|148.53|0
1620976800000|2021-05-14 07:20:00|152.52|150.72|153.26|151.46|153.63|151.83|151.6|149.8|0
1620977100000|2021-05-14 07:25:00|153.17|151.37|154.73|152.93|154.74|152.94|152.89|151.09|0
1620977400000|2021-05-14 07:30:00|154.92|153.12|154.17|152.37|156.03|154.23|154.17|152.37|0
1620977700000|2021-05-14 07:35:00|154.55|152.75|153.43|151.63|155.84|154.04|153.25|151.45|0
1620978000000|2021-05-14 07:40:00|153.62|151.82|154.35|152.55|154.54|152.74|153.16|151.36|0
1620978300000|2021-05-14 07:45:00|154.54|152.74|151.88|150.08|155.19|153.39|151.5|149.7|0
1620978600000|2021-05-14 07:50:00|152.06|150.26|152.99|151.19|153.27|151.47|151.5|149.7|0
1620978900000|2021-05-14 07:55:00|153.18|151.38|153.16|151.36|153.55|151.75|152.06|150.26|0
1620979200000|2021-05-14 08:00:00|153.07|151.27|151.68|149.88|154.18|152.38|151.68|149.88|0
1620979500000|2021-05-14 08:05:00|151.58|149.78|153.62|151.82|153.99|152.19|151.4|149.6|0
1620979800000|2021-05-14 08:10:00|154.18|152.38|152.5|150.7|154.18|152.38|151.95|150.15|0
1620980100000|2021-05-14 08:15:00|152.87|151.07|150.75|148.95|153.06|151.26|150.65|148.85|0
1620980400000|2021-05-14 08:20:00|150.84|149.04|150.28|148.48|151.21|149.41|150.1|148.3|0
1620980700000|2021-05-14 08:25:00|150.47|148.67|150.28|148.48|151.39|149.59|150.28|148.48|0
1620981000000|2021-05-14 08:30:00|150.46|148.66|149.54|147.74|150.65|148.85|149.18|147.38|0
1620981300000|2021-05-14 08:35:00|149.36|147.56|148.54|146.74|149.73|147.93|147.9|146.1|0
1620981600000|2021-05-14 08:40:00|148.44|146.64|149.54|147.74|149.9|148.1|148.44|146.64|0
1620981900000|2021-05-14 08:45:00|149.35|147.55|148.98|147.18|149.9|148.1|148.25|146.45|0
1620982200000|2021-05-14 08:50:00|148.8|147|148.48|146.68|149.17|147.37|147.34|145.54|0
1620982500000|2021-05-14 08:55:00|148.75|146.95|148.57|146.77|148.93|147.13|148.02|146.22|0
1620982800000|2021-05-14 09:00:00|148.2|146.4|148.2|146.4|148.57|146.77|147.29|145.49|0
1620983100000|2021-05-14 09:05:00|148.02|146.22|146.56|144.76|148.2|146.4|146.38|144.58|0
1620983400000|2021-05-14 09:10:00|146.2|144.4|146.56|144.76|146.56|144.76|144.75|142.95|0
1620983700000|2021-05-14 09:15:00|146.37|144.57|144.06|142.26|146.56|144.76|143.34|141.54|0
1620984000000|2021-05-14 09:20:00|144.16|142.36|145.51|143.71|145.51|143.71|143.88|142.08|0
1620984300000|2021-05-14 09:25:00|145.33|143.53|145.51|143.71|145.51|143.71|144.88|143.08|0
1620984600000|2021-05-14 09:30:00|145.33|143.53|145.51|143.71|146.24|144.44|144.42|142.62|0
1620984900000|2021-05-14 09:35:00|145.69|143.89|145.5|143.7|146.24|144.44|145.24|143.44|0
1620985200000|2021-05-14 09:40:00|145.69|143.89|145.5|143.7|146.42|144.62|145.5|143.7|0
1620985500000|2021-05-14 09:45:00|145.32|143.52|145.68|143.88|146.05|144.25|144.96|143.16|0
1620985800000|2021-05-14 09:50:00|145.86|144.06|146.77|144.97|146.96|145.16|145.68|143.88|0
1620986100000|2021-05-14 09:55:00|146.87|145.07|147.14|145.34|148.05|146.25|146.59|144.79|0
1620986400000|2021-05-14 10:00:00|146.86|145.06|146.95|145.15|147.87|146.07|146.22|144.42|0
1620986700000|2021-05-14 10:05:00|147.5|145.7|148.05|146.25|148.05|146.25|146.77|144.97|0
1620987000000|2021-05-14 10:10:00|147.86|146.06|148.23|146.43|148.6|146.8|147.13|145.33|0
1620987300000|2021-05-14 10:15:00|148.41|146.61|147.86|146.06|148.41|146.61|147.67|145.87|0
1620987600000|2021-05-14 10:20:00|147.67|145.87|147.67|145.87|147.86|146.06|146.94|145.14|0
1620987900000|2021-05-14 10:25:00|147.77|145.97|147.3|145.5|147.85|146.05|146.85|145.05|0
1620988200000|2021-05-14 10:30:00|147.48|145.68|148.27|146.47|148.91|147.11|147.03|145.23|0
1620988500000|2021-05-14 10:35:00|148.36|146.56|149|147.2|149.74|147.94|148.27|146.47|0
1620988800000|2021-05-14 10:40:00|148.82|147.02|149|147.2|149.18|147.38|148.08|146.28|0
1620989100000|2021-05-14 10:45:00|149.18|147.38|147.81|146.01|149.18|147.38|147.81|146.01|0
1620989400000|2021-05-14 10:50:00|147.89|146.09|147.34|145.54|148.08|146.28|147.34|145.54|0
1620989700000|2021-05-14 10:55:00|146.98|145.18|148.99|147.19|149.17|147.37|146.98|145.18|0
1620990000000|2021-05-14 11:00:00|149.17|147.37|147.15|145.35|149.91|148.11|146.97|145.17|0
1620990300000|2021-05-14 11:05:00|146.97|145.17|146.61|144.81|147.89|146.09|146.06|144.26|0
1620990600000|2021-05-14 11:10:00|146.7|144.9|147.51|145.71|147.7|145.9|146.6|144.8|0
1620990900000|2021-05-14 11:15:00|147.7|145.9|148.06|146.26|148.61|146.81|147.33|145.53|0
1620991200000|2021-05-14 11:20:00|147.88|146.08|148.24|146.44|148.24|146.44|146.78|144.98|0
1620991500000|2021-05-14 11:25:00|148.42|146.62|146.41|144.61|148.61|146.81|146.41|144.61|0
1620991800000|2021-05-14 11:30:00|146.23|144.43|145.32|143.52|146.96|145.16|144.6|142.8|0
1620992100000|2021-05-14 11:35:00|145.78|143.98|146.77|144.97|146.77|144.97|145.59|143.79|0
1620992400000|2021-05-14 11:40:00|146.59|144.79|145.49|143.69|146.59|144.79|145.49|143.69|0
1620992700000|2021-05-14 11:45:00|145.31|143.51|146.95|145.15|146.95|145.15|144.95|143.15|0
1620993000000|2021-05-14 11:50:00|146.76|144.96|146.76|144.96|147.31|145.51|146.22|144.42|0
1620993300000|2021-05-14 11:55:00|146.58|144.78|146.39|144.59|147.12|145.32|146.03|144.23|0
1620993600000|2021-05-14 12:00:00|146.21|144.41|145.66|143.86|146.76|144.96|144.76|142.96|0
1620993900000|2021-05-14 12:05:00|145.84|144.04|146.21|144.41|146.94|145.14|145.48|143.68|0
1620994200000|2021-05-14 12:10:00|146.02|144.22|146.93|145.13|146.93|145.13|145.66|143.86|0
1620994500000|2021-05-14 12:15:00|146.57|144.77|146.38|144.58|146.93|145.13|146.02|144.22|0
1620994800000|2021-05-14 12:20:00|146.29|144.49|145.83|144.03|146.56|144.76|145.29|143.49|0
1620995100000|2021-05-14 12:25:00|146.01|144.21|146.56|144.76|146.83|145.03|145.29|143.49|0
1620995400000|2021-05-14 12:30:00|146.38|144.58|151.7|149.9|151.88|150.08|146.38|144.58|0
1620995700000|2021-05-14 12:35:00|151.88|150.08|152.25|150.45|154.49|152.69|150.96|149.16|0
1620996000000|2021-05-14 12:40:00|152.07|150.27|150.21|148.41|153|151.2|150.03|148.23|0
1620996300000|2021-05-14 12:45:00|150.03|148.23|149.29|147.49|150.21|148.41|148.92|147.12|0
1620996600000|2021-05-14 12:50:00|149.11|147.31|148.55|146.75|150.21|148.41|148.19|146.39|0
1620996900000|2021-05-14 12:55:00|148.37|146.57|147.45|145.65|148.37|146.57|146.36|144.56|0
1620997200000|2021-05-14 13:00:00|147.27|145.47|147.45|145.65|148.55|146.75|147.08|145.28|0
1620997500000|2021-05-14 13:05:00|147.63|145.83|146.53|144.73|147.81|146.01|145.81|144.01|0
1620997800000|2021-05-14 13:10:00|146.35|144.55|147.44|145.64|147.99|146.19|146.17|144.37|0
1620998100000|2021-05-14 13:15:00|147.26|145.46|149.18|147.38|149.27|147.47|147.26|145.46|0
1620998400000|2021-05-14 13:20:00|149|147.2|146.34|144.54|149|147.2|145.8|144|0
1620998700000|2021-05-14 13:25:00|146.44|144.64|145.79|143.99|147.62|145.82|145.79|143.99|0
1620999000000|2021-05-14 13:30:00|145.25|143.45|143.3|141.5|145.25|143.45|140.6|138.8|0
1620999300000|2021-05-14 13:35:00|142.58|140.78|141.13|139.33|143.12|141.32|139.78|137.98|0
1620999600000|2021-05-14 13:40:00|140.59|138.79|138.56|136.76|141.44|139.64|137.49|135.69|0
1620999900000|2021-05-14 13:45:00|138.02|136.22|136.97|135.17|138.38|136.58|135.54|133.74|0
1621000200000|2021-05-14 13:50:00|136.61|134.81|134.46|132.66|137.87|136.07|134.11|132.31|0
1621000500000|2021-05-14 13:55:00|134.64|132.84|131.45|129.65|135.18|133.38|131.45|129.65|0
1621000800000|2021-05-14 14:00:00|130.4|128.6|131.76|129.96|134.28|132.48|130.23|128.43|0
1621001100000|2021-05-14 14:05:00|131.93|130.13|135.84|134.04|136.2|134.4|131.58|129.78|0
1621001400000|2021-05-14 14:10:00|135.57|133.77|131.4|129.6|135.57|133.77|131.05|129.25|0
1621001700000|2021-05-14 14:15:00|131.58|129.78|132.28|130.48|133.52|131.72|131.22|129.42|0
1621002000000|2021-05-14 14:20:00|132.45|130.65|130.77|128.97|132.45|130.65|128.85|127.05|0
1621002300000|2021-05-14 14:25:00|130.42|128.62|133.6|131.8|133.6|131.8|128.67|126.87|0
1621002600000|2021-05-14 14:30:00|133.78|131.98|130.24|128.44|133.78|131.98|130.06|128.26|0
1621002900000|2021-05-14 14:35:00|130.42|128.62|134.31|132.51|134.31|132.51|129.89|128.09|0
1621003200000|2021-05-14 14:40:00|133.6|131.8|135.74|133.94|136.46|134.66|132.18|130.38|0
1621003500000|2021-05-14 14:45:00|135.56|133.76|129.88|128.08|135.56|133.76|129.88|128.08|0
1621003800000|2021-05-14 14:50:00|130.06|128.26|129.53|127.73|130.32|128.52|128.83|127.03|0
1621004100000|2021-05-14 14:55:00|129.44|127.64|127.95|126.15|129.88|128.08|127.43|125.63|0
1621004400000|2021-05-14 15:00:00|127.78|125.98|130.57|128.77|130.93|129.13|127.26|125.46|0
1621004700000|2021-05-14 15:05:00|130.22|128.42|130.57|128.77|130.57|128.77|128.47|126.67|0
1621005000000|2021-05-14 15:10:00|130.4|128.6|128.29|126.49|130.4|128.6|127.42|125.62|0
1621005300000|2021-05-14 15:15:00|127.94|126.14|126.9|125.1|127.94|126.14|126.38|124.58|0
1621005600000|2021-05-14 15:20:00|127.07|125.27|126.37|124.57|127.07|125.27|126.2|124.4|0
1621005900000|2021-05-14 15:25:00|126.2|124.4|126.54|124.74|127.07|125.27|125.34|123.54|0
1621006200000|2021-05-14 15:30:00|126.37|124.57|126.3|124.5|127.34|125.54|125.68|123.88|0
1621006500000|2021-05-14 15:35:00|126.13|124.33|125.78|123.98|126.74|124.94|125.61|123.81|0
1621006800000|2021-05-14 15:40:00|125.61|123.81|126.3|124.5|126.47|124.67|125.27|123.47|0
1621007100000|2021-05-14 15:45:00|126.13|124.33|126.12|124.32|126.3|124.5|125.44|123.64|0
1621007400000|2021-05-14 15:50:00|125.95|124.15|127.67|125.87|128.37|126.57|125.95|124.15|0
1621007700000|2021-05-14 15:55:00|127.5|125.7|127.67|125.87|128.19|126.39|126.9|125.1|0
1621008000000|2021-05-14 16:00:00|127.59|125.79|126.46|124.66|128.02|126.22|125.6|123.8|0
1621008300000|2021-05-14 16:05:00|126.29|124.49|125.94|124.14|126.46|124.66|125.25|123.45|0
1621008600000|2021-05-14 16:10:00|125.59|123.79|124.56|122.76|125.94|124.14|124.22|122.42|0
1621008900000|2021-05-14 16:15:00|124.39|122.59|123.88|122.08|125.08|123.28|123.71|121.91|0
1621009200000|2021-05-14 16:20:00|123.71|121.91|124.39|122.59|125.24|123.44|123.2|121.4|0
1621009500000|2021-05-14 16:25:00|124.73|122.93|124.04|122.24|124.73|122.93|123.7|121.9|0
1621009800000|2021-05-14 16:30:00|123.87|122.07|123.19|121.39|123.87|122.07|123.02|121.22|0
1621010100000|2021-05-14 16:35:00|123.36|121.56|124.21|122.41|124.89|123.09|123.36|121.56|0
1621010400000|2021-05-14 16:40:00|124.03|122.23|124.03|122.23|124.03|122.23|123.35|121.55|0
1621010700000|2021-05-14 16:45:00|123.86|122.06|122.67|120.87|124.03|122.23|122.5|120.7|0
1621011000000|2021-05-14 16:50:00|122.5|120.7|123.07|121.27|123.49|121.69|121.52|119.72|0
1621011300000|2021-05-14 16:55:00|122.98|121.18|122.31|120.51|123.15|121.35|122.14|120.34|0
1621011600000|2021-05-14 17:00:00|122.14|120.34|122|120.2|122.47|120.67|120.87|119.07|0
1621011900000|2021-05-14 17:05:00|122.09|120.29|122.17|120.37|122.68|120.88|121.83|120.03|0
1621012200000|2021-05-14 17:10:00|122|120.2|122.17|120.37|122.67|120.87|121.83|120.03|0
1621012500000|2021-05-14 17:15:00|122.34|120.54|122.84|121.04|123.18|121.38|122.17|120.37|0
1621012800000|2021-05-14 17:20:00|122.67|120.87|121.65|119.85|122.84|121.04|120.98|119.18|0
1621013100000|2021-05-14 17:25:00|121.49|119.69|121.15|119.35|121.65|119.85|120.81|119.01|0
1621013400000|2021-05-14 17:30:00|120.98|119.18|121.65|119.85|122.49|120.69|120.14|118.34|0
1621013700000|2021-05-14 17:35:00|121.48|119.68|121.48|119.68|122.15|120.35|120.97|119.17|0
1621014000000|2021-05-14 17:40:00|121.64|119.84|121.14|119.34|121.98|120.18|120.8|119|0
1621014300000|2021-05-14 17:45:00|121.31|119.51|120.97|119.17|122.15|120.35|120.8|119|0
1621014600000|2021-05-14 17:50:00|120.89|119.09|121.13|119.33|121.47|119.67|120.63|118.83|0
1621014900000|2021-05-14 17:55:00|120.96|119.16|120.79|118.99|121.13|119.33|120.12|118.32|0
1621015200000|2021-05-14 18:00:00|120.62|118.82|120.45|118.65|121.46|119.66|120.45|118.65|0
1621015500000|2021-05-14 18:05:00|120.29|118.49|119.28|117.48|120.29|118.49|119.12|117.32|0
1621015800000|2021-05-14 18:10:00|119.11|117.31|117.81|116.01|119.45|117.65|117.15|115.35|0
1621016100000|2021-05-14 18:15:00|117.64|115.84|117.97|116.17|118.31|116.51|117.48|115.68|0
1621016400000|2021-05-14 18:20:00|118.14|116.34|118.64|116.84|119.14|117.34|117.81|116.01|0
1621016700000|2021-05-14 18:25:00|118.47|116.67|118.47|116.67|118.97|117.17|117.8|116|0
1621017000000|2021-05-14 18:30:00|118.3|116.5|116.64|114.84|118.3|116.5|116.31|114.51|0
1621017300000|2021-05-14 18:35:00|116.8|115|117.16|115.36|117.96|116.16|116.5|114.7|0
1621017600000|2021-05-14 18:40:00|117.08|115.28|116.83|115.03|117.16|115.36|116.17|114.37|0
1621017900000|2021-05-14 18:45:00|116.75|114.95|115.51|113.71|116.83|115.03|115.34|113.54|0
1621018200000|2021-05-14 18:50:00|115.34|113.54|113.4|111.6|116|114.2|113.23|111.43|0
1621018500000|2021-05-14 18:55:00|113.23|111.43|114.86|113.06|115.85|114.05|113.07|111.27|0
1621018800000|2021-05-14 19:00:00|114.78|112.98|116.34|114.54|118|116.2|114.78|112.98|0
1621019100000|2021-05-14 19:05:00|116.18|114.38|116.01|114.21|117|115.2|115.52|113.72|0
1621019400000|2021-05-14 19:10:00|115.84|114.04|115.51|113.71|117|115.2|115.18|113.38|0
1621019700000|2021-05-14 19:15:00|115.67|113.87|115.67|113.87|115.67|113.87|114.2|112.4|0
1621020000000|2021-05-14 19:20:00|115.59|113.79|116.19|114.39|116.19|114.39|114.68|112.88|0
1621020300000|2021-05-14 19:25:00|115.94|114.14|115.69|113.89|116.85|115.05|115.36|113.56|0
1621020600000|2021-05-14 19:30:00|115.52|113.72|117.51|115.71|119.02|117.22|115.03|113.23|0
1621020900000|2021-05-14 19:35:00|117.35|115.55|118.01|116.21|119.02|117.22|116.51|114.71|0
1621021200000|2021-05-14 19:40:00|118.18|116.38|118.01|116.21|119.52|117.72|117.18|115.38|0
1621021500000|2021-05-14 19:45:00|118.51|116.71|115.84|114.04|118.68|116.88|115.51|113.71|0
1621021800000|2021-05-14 19:50:00|116.67|114.87|113.37|111.57|117.67|115.87|113.21|111.41|0
1621022100000|2021-05-14 19:55:00|113.53|111.73|120.35|118.55|120.35|118.55|113.53|111.73|0
1621022400000|2021-05-14 20:00:00|118.84|117.04|115.01|113.21|118.84|117.04|114.68|112.88|0
1621022700000|2021-05-14 20:05:00|115.17|113.37|114.67|112.87|115.17|113.37|113.85|112.05|0
1621023000000|2021-05-14 20:10:00|114.59|112.79|115.58|113.78|116.08|114.28|114.34|112.54|0
1621235100000|2021-05-17 07:05:00|119.21|117.41|118.87|117.07|119.38|117.58|118.53|116.73|0
1621235400000|2021-05-17 07:10:00|119.04|117.24|118.7|116.9|119.2|117.4|117.44|115.64|0
1621235700000|2021-05-17 07:15:00|119.2|117.4|122.26|120.46|122.43|120.63|119.2|117.4|0
1621236000000|2021-05-17 07:20:00|122.43|120.63|124.49|122.69|124.49|122.69|122.18|120.38|0
1621236300000|2021-05-17 07:25:00|124.15|122.35|124.06|122.26|124.66|122.86|123.37|121.57|0
1621236600000|2021-05-17 07:30:00|124.49|122.69|124.83|123.03|125.18|123.38|123.28|121.48|0
1621236900000|2021-05-17 07:35:00|124.66|122.86|125.52|123.72|125.7|123.9|123.79|121.99|0
1621237200000|2021-05-17 07:40:00|125.35|123.55|127.26|125.46|127.79|125.99|125.17|123.37|0
1621237500000|2021-05-17 07:45:00|127.44|125.64|127.96|126.16|129.02|127.22|127.08|125.28|0
1621237800000|2021-05-17 07:50:00|128.13|126.33|127.61|125.81|128.13|126.33|126.73|124.93|0
1621238100000|2021-05-17 07:55:00|127.52|125.72|126.9|125.1|127.95|126.15|126.38|124.58|0
1621238400000|2021-05-17 08:00:00|126.73|124.93|123.78|121.98|127.08|125.28|123.26|121.46|0
1621238700000|2021-05-17 08:05:00|123.95|122.15|124.12|122.32|124.81|123.01|123.43|121.63|0
1621239000000|2021-05-17 08:10:00|124.29|122.49|125.83|124.03|125.83|124.03|123.6|121.8|0
1621239300000|2021-05-17 08:15:00|125.66|123.86|125.48|123.68|126.52|124.72|125.31|123.51|0
1621239600000|2021-05-17 08:20:00|125.66|123.86|123.94|122.14|125.83|124.03|123.77|121.97|0
1621239900000|2021-05-17 08:25:00|124.11|122.31|124.11|122.31|124.79|122.99|123.77|121.97|0
1621240200000|2021-05-17 08:30:00|124.28|122.48|123.93|122.13|124.28|122.48|123.25|121.45|0
1621240500000|2021-05-17 08:35:00|123.76|121.96|123.07|121.27|124.1|122.3|122.9|121.1|0
1621240800000|2021-05-17 08:40:00|122.99|121.19|122.39|120.59|123.24|121.44|122.22|120.42|0
1621241100000|2021-05-17 08:45:00|122.56|120.76|122.73|120.93|123.24|121.44|122.39|120.59|0
1621241400000|2021-05-17 08:50:00|122.56|120.76|122.89|121.09|123.07|121.27|122.22|120.42|0
1621241700000|2021-05-17 08:55:00|122.72|120.92|122.72|120.92|123.23|121.43|122.72|120.92|0
1621242000000|2021-05-17 09:00:00|122.55|120.75|123.57|121.77|124.08|122.28|122.55|120.75|0
1621242300000|2021-05-17 09:05:00|123.74|121.94|123.91|122.11|124.77|122.97|123.4|121.6|0
1621242600000|2021-05-17 09:10:00|123.74|121.94|123.73|121.93|123.9|122.1|123.05|121.25|0
1621242900000|2021-05-17 09:15:00|123.82|122.02|124.41|122.61|124.59|122.79|123.31|121.51|0
1621243200000|2021-05-17 09:20:00|124.24|122.44|122.7|120.9|124.41|122.61|122.53|120.73|0
1621243500000|2021-05-17 09:25:00|122.53|120.73|122.53|120.73|123.72|121.92|122.53|120.73|0
1621243800000|2021-05-17 09:30:00|122.7|120.9|123.72|121.92|123.72|121.92|122.7|120.9|0
1621244100000|2021-05-17 09:35:00|123.89|122.09|124.4|122.6|124.4|122.6|123.12|121.32|0
1621244400000|2021-05-17 09:40:00|124.23|122.43|124.91|123.11|125.95|124.15|124.23|122.43|0
1621244700000|2021-05-17 09:45:00|125.08|123.28|124.22|122.42|125.17|123.37|123.71|121.91|0
1621245000000|2021-05-17 09:50:00|124.14|122.34|125.42|123.62|125.6|123.8|124.14|122.34|0
1621245300000|2021-05-17 09:55:00|125.59|123.79|125.42|123.62|125.94|124.14|125.08|123.28|0
1621245600000|2021-05-17 10:00:00|125.59|123.79|126.71|124.91|127.14|125.34|125.42|123.62|0
1621245900000|2021-05-17 10:05:00|126.62|124.82|126.97|125.17|127.31|125.51|126.28|124.48|0
1621246200000|2021-05-17 10:10:00|127.14|125.34|126.96|125.16|127.31|125.51|126.1|124.3|0
1621246500000|2021-05-17 10:15:00|127.14|125.34|127.31|125.51|128|126.2|126.96|125.16|0
1621246800000|2021-05-17 10:20:00|127.13|125.33|128.95|127.15|129.3|127.5|126.96|125.16|0
1621247100000|2021-05-17 10:25:00|129.13|127.33|129.47|127.67|129.65|127.85|128.25|126.45|0
1621247400000|2021-05-17 10:30:00|129.3|127.5|128.86|127.06|129.65|127.85|128.25|126.45|0
1621247700000|2021-05-17 10:35:00|128.95|127.15|129.12|127.32|129.82|128.02|128.42|126.62|0
1621248000000|2021-05-17 10:40:00|129.29|127.49|129.11|127.31|129.46|127.66|128.77|126.97|0
1621248300000|2021-05-17 10:45:00|129.2|127.4|129.2|127.4|129.63|127.83|128.94|127.14|0
1621248600000|2021-05-17 10:50:00|129.28|127.48|129.28|127.48|129.8|128|128.76|126.96|0
1621248900000|2021-05-17 10:55:00|129.37|127.57|130.15|128.35|130.5|128.7|129.28|127.48|0
1621249200000|2021-05-17 11:00:00|129.63|127.83|130.89|129.09|130.89|129.09|129.45|127.65|0
1621249500000|2021-05-17 11:05:00|131.06|129.26|128.27|126.47|131.15|129.35|128.27|126.47|0
1621249800000|2021-05-17 11:10:00|128.44|126.64|128.79|126.99|129.05|127.25|128.09|126.29|0
1621250100000|2021-05-17 11:15:00|128.7|126.9|127.92|126.12|128.96|127.16|127.57|125.77|0
1621250400000|2021-05-17 11:20:00|128.09|126.29|130.35|128.55|130.35|128.55|127.92|126.12|0
1621250700000|2021-05-17 11:25:00|130.52|128.72|130.69|128.89|131.93|130.13|130.35|128.55|0
1621251000000|2021-05-17 11:30:00|130.52|128.72|130.34|128.54|131.4|129.6|129.99|128.19|0
1621251300000|2021-05-17 11:35:00|130.17|128.37|129.81|128.01|130.17|128.37|129.12|127.32|0
1621251600000|2021-05-17 11:40:00|129.91|128.11|130.86|129.06|131.74|129.94|129.81|128.01|0
1621251900000|2021-05-17 11:45:00|131.04|129.24|132.97|131.17|133.15|131.35|131.04|129.24|0
1621252200000|2021-05-17 11:50:00|133.14|131.34|133.52|131.72|134.4|132.6|132.75|130.95|0
1621252500000|2021-05-17 11:55:00|133.34|131.54|133.51|131.71|133.87|132.07|132.81|131.01|0
1621252800000|2021-05-17 12:00:00|133.6|131.8|132.1|130.3|134.39|132.59|131.93|130.13|0
1621253100000|2021-05-17 12:05:00|132.28|130.48|132.1|130.3|132.45|130.65|131.93|130.13|0
1621253400000|2021-05-17 12:10:00|132.28|130.48|133.86|132.06|134.21|132.41|132.28|130.48|0
1621253700000|2021-05-17 12:15:00|134.03|132.23|133.85|132.05|135.09|133.29|133.68|131.88|0
1621254000000|2021-05-17 12:20:00|133.68|131.88|132.97|131.17|133.68|131.88|132.27|130.47|0
1621254300000|2021-05-17 12:25:00|132.79|130.99|132.61|130.81|134.2|132.4|132.61|130.81|0
1621254600000|2021-05-17 12:30:00|132.79|130.99|132.08|130.28|133.49|131.69|132.08|130.28|0
1621254900000|2021-05-17 12:35:00|131.91|130.11|130.68|128.88|131.91|130.11|130.16|128.36|0
1621255200000|2021-05-17 12:40:00|130.51|128.71|131.03|129.23|131.2|129.4|130.33|128.53|0
1621255500000|2021-05-17 12:45:00|130.94|129.14|131.9|130.1|132.07|130.27|130.85|129.05|0
1621255800000|2021-05-17 12:50:00|132.07|130.27|131.37|129.57|132.25|130.45|131.02|129.22|0
1621256100000|2021-05-17 12:55:00|131.54|129.74|131.89|130.09|132.07|130.27|131.02|129.22|0
1621256400000|2021-05-17 13:00:00|132.07|130.27|130.49|128.69|132.59|130.79|130.49|128.69|0
1621256700000|2021-05-17 13:05:00|130.58|128.78|129.44|127.64|131.36|129.56|129.27|127.47|0
1621257000000|2021-05-17 13:10:00|129.27|127.47|129.61|127.81|130.05|128.25|129.1|127.3|0
1621257300000|2021-05-17 13:15:00|129.44|127.64|129.09|127.29|129.79|127.99|129.09|127.29|0
1621257600000|2021-05-17 13:20:00|129.26|127.46|128.57|126.77|129.44|127.64|128.05|126.25|0
1621257900000|2021-05-17 13:25:00|128.74|126.94|128.39|126.59|128.91|127.11|127.88|126.08|0
1621258200000|2021-05-17 13:30:00|128.57|126.77|127.35|125.55|130.3|128.5|126.67|124.87|0
1621258500000|2021-05-17 13:35:00|127.18|125.38|120.71|118.91|127.35|125.55|120.71|118.91|0
1621258800000|2021-05-17 13:40:00|120.88|119.08|125.7|123.9|125.7|123.9|119.69|117.89|0
1621259100000|2021-05-17 13:45:00|125.88|124.08|128.32|126.52|128.32|126.52|124.14|122.34|0
1621259400000|2021-05-17 13:50:00|128.68|126.88|131.15|129.35|132.58|130.78|127.27|125.47|0
1621259700000|2021-05-17 13:55:00|131.33|129.53|130.22|128.42|132.31|130.51|128.82|127.02|0
1621260000000|2021-05-17 14:00:00|131.1|129.3|133.05|131.25|135.56|133.76|131.1|129.3|0
1621260300000|2021-05-17 14:05:00|131.81|130.01|134.3|132.5|134.48|132.68|129.34|127.54|0
1621260600000|2021-05-17 14:10:00|134.48|132.68|132.16|130.36|135.91|134.11|130.92|129.12|0
1621260900000|2021-05-17 14:15:00|131.98|130.18|126.89|125.09|134.29|132.49|126.54|124.74|0
1621261200000|2021-05-17 14:20:00|127.06|125.26|127.93|126.13|128.11|126.31|125.67|123.87|0
1621261500000|2021-05-17 14:25:00|127.75|125.95|134.64|132.84|134.64|132.84|125.84|124.04|0
1621261800000|2021-05-17 14:30:00|134.74|132.94|137.39|135.59|137.39|135.59|132.32|130.52|0
1621262100000|2021-05-17 14:35:00|137.21|135.41|128.79|126.99|137.57|135.77|127.65|125.85|0
1621262400000|2021-05-17 14:40:00|128.7|126.9|130.27|128.47|130.8|129|127.65|125.85|0
1621262700000|2021-05-17 14:45:00|130.09|128.29|130.09|128.29|132.03|130.23|128.87|127.07|0
1621263000000|2021-05-17 14:50:00|129.91|128.11|130.09|128.29|130.97|129.17|127.99|126.19|0
1621263300000|2021-05-17 14:55:00|130.26|128.46|130.96|129.16|131.76|129.96|128.51|126.71|0
1621263600000|2021-05-17 15:00:00|131.31|129.51|132.46|130.66|135.57|133.77|129.73|127.93|0
1621263900000|2021-05-17 15:05:00|132.55|130.75|134.85|133.05|135.39|133.59|130.69|128.89|0
1621264200000|2021-05-17 15:10:00|135.39|133.59|132.89|131.09|138.45|136.65|132.89|131.09|0
1621264500000|2021-05-17 15:15:00|133.07|131.27|135.38|133.58|135.92|134.12|132.18|130.38|0
1621264800000|2021-05-17 15:20:00|135.21|133.41|133.24|131.44|135.21|133.41|131.65|129.85|0
1621265100000|2021-05-17 15:25:00|133.6|131.8|135.92|134.12|135.92|134.12|132.71|130.91|0
1621265400000|2021-05-17 15:30:00|135.74|133.94|135.2|133.4|138.07|136.27|134.31|132.51|0
1621265700000|2021-05-17 15:35:00|135.02|133.22|135.37|133.57|135.46|133.66|133.41|131.61|0
1621266000000|2021-05-17 15:40:00|135.64|133.84|134.12|132.32|136.45|134.65|133.41|131.61|0
1621266300000|2021-05-17 15:45:00|134.47|132.67|134.47|132.67|134.83|133.03|131.81|130.01|0
1621266600000|2021-05-17 15:50:00|134.65|132.85|136.73|134.93|138.52|136.72|133.94|132.14|0
1621266900000|2021-05-17 15:55:00|137.27|135.47|136.73|134.93|138.88|137.08|136.19|134.39|0
1621267200000|2021-05-17 16:00:00|136.91|135.11|136.72|134.92|139.24|137.44|136.54|134.74|0
1621267500000|2021-05-17 16:05:00|136.54|134.74|137.79|135.99|138.15|136.35|135.65|133.85|0
1621267800000|2021-05-17 16:10:00|137.61|135.81|136.72|134.92|137.79|135.99|135.11|133.31|0
1621268100000|2021-05-17 16:15:00|137.07|135.27|134.22|132.42|137.79|135.99|133.52|131.72|0
1621268400000|2021-05-17 16:20:00|134.4|132.6|133.16|131.36|134.58|132.78|133.16|131.36|0
1621268700000|2021-05-17 16:25:00|133.34|131.54|133.33|131.53|134.04|132.24|132.81|131.01|0
1621269000000|2021-05-17 16:30:00|133.16|131.36|133.97|132.17|135.55|133.75|133.16|131.36|0
1621269300000|2021-05-17 16:35:00|133.79|131.99|131.49|129.69|133.79|131.99|130.62|128.82|0
1621269600000|2021-05-17 16:40:00|131.14|129.34|130.44|128.64|131.49|129.69|129.92|128.12|0
1621269900000|2021-05-17 16:45:00|130.26|128.46|132.02|130.22|132.46|130.66|129.91|128.11|0
1621270200000|2021-05-17 16:50:00|132.19|130.39|132.89|131.09|133.6|131.8|131.31|129.51|0
1621270500000|2021-05-17 16:55:00|133.25|131.45|134.31|132.51|135.02|133.22|132.89|131.09|0
1621270800000|2021-05-17 17:00:00|134.49|132.69|133.95|132.15|134.84|133.04|132.54|130.74|0
1621271100000|2021-05-17 17:05:00|134.31|132.51|135.37|133.57|135.37|133.57|133.77|131.97|0
1621271400000|2021-05-17 17:10:00|135.64|133.84|135.82|134.02|136.98|135.18|134.84|133.04|0
1621271700000|2021-05-17 17:15:00|135.55|133.75|137.7|135.9|138.24|136.44|135.55|133.75|0
1621272000000|2021-05-17 17:20:00|137.88|136.08|137.51|135.71|139.5|137.7|136.98|135.18|0
1621272300000|2021-05-17 17:25:00|137.33|135.53|137.51|135.71|138.77|136.97|136.61|134.81|0
1621272600000|2021-05-17 17:30:00|137.87|136.07|138.41|136.61|139.49|137.69|137.69|135.89|0
1621272900000|2021-05-17 17:35:00|137.87|136.07|137.5|135.7|138.05|136.25|135.18|133.38|0
1621273200000|2021-05-17 17:40:00|137.42|135.62|139.67|137.87|142.22|140.42|137.42|135.62|0
1621273500000|2021-05-17 17:45:00|139.85|138.05|136.87|135.07|140.39|138.59|136.6|134.8|0
1621273800000|2021-05-17 17:50:00|136.96|135.16|138.03|136.23|138.85|137.05|136.78|134.98|0
1621274100000|2021-05-17 17:55:00|138.39|136.59|137.31|135.51|138.94|137.14|136.06|134.26|0
1621274400000|2021-05-17 18:00:00|137.67|135.87|136.29|134.49|138.8|137|136.11|134.31|0
1621274700000|2021-05-17 18:05:00|136.56|134.76|135.22|133.42|137.18|135.38|134.78|132.98|0
1621275000000|2021-05-17 18:10:00|135.04|133.24|135.75|133.95|136.1|134.3|134.15|132.35|0
1621275300000|2021-05-17 18:15:00|135.57|133.77|135.21|133.41|136.28|134.48|134.68|132.88|0
1621275600000|2021-05-17 18:20:00|135.39|133.59|135.21|133.41|135.56|133.76|133.44|131.64|0
1621275900000|2021-05-17 18:25:00|135.03|133.23|133.96|132.16|135.38|133.58|133.61|131.81|0
1621276200000|2021-05-17 18:30:00|133.78|131.98|133.43|131.63|134.31|132.51|131.85|130.05|0
1621276500000|2021-05-17 18:35:00|133.34|131.54|136.54|134.74|136.8|135|133.07|131.27|0
1621276800000|2021-05-17 18:40:00|136.36|134.56|135.55|133.75|136.62|134.82|135.02|133.22|0
1621277100000|2021-05-17 18:45:00|135.37|133.57|134.39|132.59|136.62|134.82|134.3|132.5|0
1621277400000|2021-05-17 18:50:00|134.48|132.68|130.43|128.63|134.48|132.68|130.43|128.63|0
1621277700000|2021-05-17 18:55:00|130.6|128.8|129.73|127.93|131.65|129.85|129.38|127.58|0
1621278000000|2021-05-17 19:00:00|129.56|127.76|128.86|127.06|130.78|128.98|128.68|126.88|0
1621278300000|2021-05-17 19:05:00|128.68|126.88|127.39|125.59|129.03|127.23|126.44|124.64|0
1621278600000|2021-05-17 19:10:00|127.47|125.67|127.64|125.84|127.64|125.84|126.09|124.29|0
1621278900000|2021-05-17 19:15:00|127.47|125.67|129.37|127.57|129.89|128.09|126.95|125.15|0
1621279200000|2021-05-17 19:20:00|129.19|127.39|130.33|128.53|130.59|128.79|128.94|127.14|0
1621279500000|2021-05-17 19:25:00|130.41|128.61|131.11|129.31|132.34|130.54|130.06|128.26|0
1621279800000|2021-05-17 19:30:00|131.28|129.48|129.18|127.38|132.16|130.36|128.67|126.87|0
1621280100000|2021-05-17 19:35:00|129.01|127.21|131.8|130|132.33|130.53|129.01|127.21|0
1621280400000|2021-05-17 19:40:00|131.98|130.18|128.4|126.6|131.98|130.18|127.36|125.56|0
1621280700000|2021-05-17 19:45:00|128.57|126.77|129.27|127.47|129.27|127.47|126.32|124.52|0
1621281000000|2021-05-17 19:50:00|128.4|126.6|127.87|126.07|129.61|127.81|126.32|124.52|0
1621281300000|2021-05-17 19:55:00|127.7|125.9|126.13|124.33|128.92|127.12|124.57|122.77|0
1621281600000|2021-05-17 20:00:00|125.61|123.81|124.05|122.25|127.18|125.38|123.36|121.56|0
1621281900000|2021-05-17 20:05:00|123.53|121.73|123.18|121.38|123.7|121.9|122.5|120.7|0
1621282200000|2021-05-17 20:10:00|123.01|121.21|124.13|122.33|124.13|122.33|122.84|121.04|0
1621282500000|2021-05-17 20:15:00|124.53|122.43|124.05|121.85|124.63|122.43|123.9|121.7|0
1621282800000|2021-05-17 20:20:00|124.02|121.82|124.35|122.15|124.63|122.43|124.02|121.82|0
1621283100000|2021-05-17 20:25:00|124.37|122.17|124.42|122.22|124.63|122.43|124.37|122.17|0
1621283400000|2021-05-17 20:30:00|124.84|122.64|124.66|122.46|124.84|122.64|124.15|121.95|0
1621283700000|2021-05-17 20:35:00|124.84|122.64|124.31|122.11|124.84|122.64|123.97|121.77|0
1621284000000|2021-05-17 20:40:00|124.49|122.29|124.31|122.11|124.49|122.29|124.14|121.94|0
1621284300000|2021-05-17 20:45:00|124.14|121.94|123.96|121.76|124.48|122.28|123.62|121.42|0
1621284600000|2021-05-17 20:50:00|124.13|121.93|123.61|121.41|124.13|121.93|123.27|121.07|0
1621284900000|2021-05-17 20:55:00|123.79|121.59|123.94|121.74|124.13|121.93|123.61|121.41|0
1621285200000|2021-05-17 21:00:00|123.75|121.55|123.52|121.32|123.75|121.55|123.52|121.32|0
1621285500000|2021-05-17 21:05:00|123.51|121.31|123.64|121.44|123.87|121.67|123.51|121.31|0
1621285800000|2021-05-17 21:10:00|123.87|121.67|123.48|121.28|123.87|121.67|123.48|121.28|0
1621286100000|2021-05-17 21:15:00|123.46|121.26|123.81|121.61|123.81|121.61|123.46|121.26|0
1621286400000|2021-05-17 21:20:00|123.73|121.53|123.55|121.35|123.73|121.53|123.55|121.35|0
1621286700000|2021-05-17 21:25:00|123.61|121.41|123.55|121.35|123.61|121.41|123.55|121.35|0
1621287000000|2021-05-17 21:30:00|123.7|121.5|123.55|121.35|123.7|121.5|123.5|121.3|0
1621287300000|2021-05-17 21:35:00|123.54|121.34|123.69|121.49|123.69|121.49|123.54|121.34|0
1621287600000|2021-05-17 21:40:00|123.72|121.52|123.9|121.7|123.9|121.7|123.72|121.52|0
1621287900000|2021-05-17 21:45:00|123.92|121.72|124.09|121.89|124.14|121.94|123.87|121.67|0
1621288200000|2021-05-17 21:50:00|124.11|121.91|124.14|121.94|124.24|122.04|124.11|121.91|0
1621288500000|2021-05-17 21:55:00|124.17|121.97|123.86|121.66|124.26|122.06|123.86|121.66|0
1621288800000|2021-05-17 22:00:00|124.43|122.23|123.31|121.11|124.95|122.75|123.13|120.93|0
1621289100000|2021-05-17 22:05:00|123.13|120.93|123.82|121.62|123.82|121.62|123.13|120.93|0
1621289400000|2021-05-17 22:10:00|123.65|121.45|123.3|121.1|123.65|121.45|123.3|121.1|0
1621289700000|2021-05-17 22:15:00|123.22|121.02|123.98|121.78|123.99|121.79|123.22|121.02|0
1621290000000|2021-05-17 22:20:00|123.81|121.61|123.46|121.26|123.81|121.61|123.12|120.92|0
1621290300000|2021-05-17 22:25:00|123.64|121.44|123.81|121.61|123.81|121.61|123.46|121.26|0
1621290600000|2021-05-17 22:30:00|123.98|121.78|123.97|121.77|124.5|122.3|123.81|121.61|0
1621290900000|2021-05-17 22:35:00|123.8|121.6|125.1|122.9|125.1|122.9|123.8|121.6|0
1621291200000|2021-05-17 22:40:00|125.01|122.81|125.53|123.33|125.88|123.68|125.01|122.81|0
1621291500000|2021-05-17 22:45:00|125.35|123.15|126.05|123.85|126.22|124.02|125.35|123.15|0
1621291800000|2021-05-17 22:50:00|125.87|123.67|126.39|124.19|126.39|124.19|125.52|123.32|0
1621292100000|2021-05-17 22:55:00|126.22|124.02|126.91|124.71|126.91|124.71|126.04|123.84|0
1621292400000|2021-05-17 23:00:00|126.74|124.54|126.73|124.53|126.91|124.71|126.21|124.01|0
1621292700000|2021-05-17 23:05:00|126.56|124.36|125.86|123.66|126.56|124.36|125.69|123.49|0
1621293000000|2021-05-17 23:10:00|126.03|123.83|125.51|123.31|126.21|124.01|125.51|123.31|0
1621293300000|2021-05-17 23:15:00|125.68|123.48|125.85|123.65|125.85|123.65|125.51|123.31|0
1621293600000|2021-05-17 23:20:00|125.77|123.57|125.33|123.13|125.85|123.65|125.33|123.13|0
1621293900000|2021-05-17 23:25:00|125.5|123.3|123.94|121.74|125.5|123.3|123.77|121.57|0
1621294200000|2021-05-17 23:30:00|124.11|121.91|123.94|121.74|124.46|122.26|123.59|121.39|0
1621294500000|2021-05-17 23:35:00|123.93|121.73|124.1|121.9|124.28|122.08|123.76|121.56|0
1621294800000|2021-05-17 23:40:00|123.93|121.73|121.87|119.67|123.93|121.73|121.61|119.41|0
1621295100000|2021-05-17 23:45:00|121.69|119.49|120.84|118.64|122.04|119.84|120.84|118.64|0
1621295400000|2021-05-17 23:50:00|121.01|118.81|121.26|119.06|121.69|119.49|121.01|118.81|0
1621295700000|2021-05-17 23:55:00|121.18|118.98|120.83|118.63|121.35|119.15|120.49|118.29|0
1621296000000|2021-05-18 00:00:00|121|118.8|121.26|119.06|121.34|119.14|120.32|118.12|0
1621296300000|2021-05-18 00:05:00|121.34|119.14|121.34|119.14|122.02|119.82|121|118.8|0
1621296600000|2021-05-18 00:10:00|121.51|119.31|121.67|119.47|122.02|119.82|121.34|119.14|0
1621296900000|2021-05-18 00:15:00|121.5|119.3|119.8|117.6|121.59|119.39|119.8|117.6|0
1621297200000|2021-05-18 00:20:00|119.97|117.77|119.96|117.76|120.3|118.1|119.8|117.6|0
1621297500000|2021-05-18 00:25:00|119.79|117.59|119.45|117.25|119.96|117.76|119.45|117.25|0
1621297800000|2021-05-18 00:30:00|119.62|117.42|120.3|118.1|120.47|118.27|119.45|117.25|0
1621298100000|2021-05-18 00:35:00|120.47|118.27|120.29|118.09|120.64|118.44|119.62|117.42|0
1621298400000|2021-05-18 00:40:00|120.46|118.26|120.55|118.35|120.97|118.77|120.29|118.09|0
1621298700000|2021-05-18 00:45:00|120.46|118.26|120.46|118.26|120.46|118.26|119.44|117.24|0
1621299000000|2021-05-18 00:50:00|120.29|118.09|119.94|117.74|120.46|118.26|119.44|117.24|0
1621299300000|2021-05-18 00:55:00|119.77|117.57|119.6|117.4|120.28|118.08|119.43|117.23|0
1621299600000|2021-05-18 01:00:00|119.52|117.32|120.28|118.08|120.28|118.08|119.26|117.06|0
1621299900000|2021-05-18 01:05:00|120.37|118.17|119.59|117.39|120.96|118.76|119.59|117.39|0
1621300200000|2021-05-18 01:10:00|119.76|117.56|119.25|117.05|119.93|117.73|119.25|117.05|0
1621300500000|2021-05-18 01:15:00|119.08|116.88|118.74|116.54|119.76|117.56|118.74|116.54|0
1621300800000|2021-05-18 01:20:00|118.57|116.37|118.4|116.2|118.74|116.54|118.06|115.86|0
1621301100000|2021-05-18 01:25:00|118.32|116.12|118.06|115.86|118.57|116.37|118.06|115.86|0
1621301400000|2021-05-18 01:30:00|118.23|116.03|117.72|115.52|118.57|116.37|117.72|115.52|0
1621301700000|2021-05-18 01:35:00|117.55|115.35|118.22|116.02|118.9|116.7|117.55|115.35|0
1621302000000|2021-05-18 01:40:00|118.05|115.85|116.14|113.94|118.22|116.02|116.05|113.85|0
1621302300000|2021-05-18 01:45:00|116.05|113.85|116.22|114.02|116.56|114.36|115.88|113.68|0
1621302600000|2021-05-18 01:50:00|116.39|114.19|116.21|114.01|116.72|114.52|115.88|113.68|0
1621302900000|2021-05-18 01:55:00|116.05|113.85|116.21|114.01|116.72|114.52|116.04|113.84|0
1621303200000|2021-05-18 02:00:00|116.3|114.1|115.7|113.5|116.38|114.18|115.7|113.5|0
1621303500000|2021-05-18 02:05:00|115.87|113.67|115.87|113.67|116.21|114.01|115.7|113.5|0
1621303800000|2021-05-18 02:10:00|115.7|113.5|116.03|113.83|116.2|114|115.7|113.5|0
1621304100000|2021-05-18 02:15:00|115.86|113.66|116.54|114.34|116.54|114.34|115.86|113.66|0
1621304400000|2021-05-18 02:20:00|116.46|114.26|117.55|115.35|117.72|115.52|116.37|114.17|0
1621304700000|2021-05-18 02:25:00|117.38|115.18|117.38|115.18|118.4|116.2|117.04|114.84|0
1621305000000|2021-05-18 02:30:00|117.55|115.35|117.54|115.34|117.89|115.69|116.95|114.75|0
1621305300000|2021-05-18 02:35:00|117.63|115.43|117.37|115.17|118.39|116.19|117.37|115.17|0
1621305600000|2021-05-18 02:40:00|117.54|115.34|116.86|114.66|117.71|115.51|116.69|114.49|0
1621305900000|2021-05-18 02:45:00|116.95|114.75|117.02|114.82|117.37|115.17|116.86|114.66|0
1621306200000|2021-05-18 02:50:00|117.19|114.99|117.7|115.5|117.7|115.5|117.02|114.82|0
1621306500000|2021-05-18 02:55:00|117.53|115.33|117.45|115.25|117.87|115.67|117.28|115.08|0
1621306800000|2021-05-18 03:00:00|117.53|115.33|117.18|114.98|117.7|115.5|117.11|114.91|0
1621307100000|2021-05-18 03:05:00|117.35|115.15|116.84|114.64|117.35|115.15|116.84|114.64|0
1621307400000|2021-05-18 03:10:00|117.01|114.81|117.01|114.81|117.18|114.98|116.84|114.64|0
1621307700000|2021-05-18 03:15:00|116.93|114.73|116.67|114.47|116.93|114.73|116.5|114.3|0
1621308000000|2021-05-18 03:20:00|116.5|114.3|116.66|114.46|116.67|114.47|116.49|114.29|0
1621308300000|2021-05-18 03:25:00|116.83|114.63|116.83|114.63|117|114.8|116.66|114.46|0
1621308600000|2021-05-18 03:30:00|117|114.8|116.32|114.12|117.34|115.14|116.32|114.12|0
1621308900000|2021-05-18 03:35:00|116.15|113.95|116.31|114.11|116.48|114.28|116.15|113.95|0
1621309200000|2021-05-18 03:40:00|116.48|114.28|116.48|114.28|116.48|114.28|116.14|113.94|0
1621309500000|2021-05-18 03:45:00|116.65|114.45|116.31|114.11|116.65|114.45|116.14|113.94|0
1621309800000|2021-05-18 03:50:00|116.48|114.28|116.14|113.94|116.48|114.28|116.14|113.94|0
1621310100000|2021-05-18 03:55:00|116.13|113.93|116.47|114.27|116.56|114.36|116.13|113.93|0
1621310400000|2021-05-18 04:00:00|116.3|114.1|116.97|114.77|116.98|114.78|116.3|114.1|0
1621310700000|2021-05-18 04:05:00|116.81|114.61|117.82|115.62|117.99|115.79|116.81|114.61|0
1621311000000|2021-05-18 04:10:00|117.48|115.28|117.65|115.45|117.65|115.45|117.14|114.94|0
1621311300000|2021-05-18 04:15:00|117.82|115.62|118.16|115.96|118.16|115.96|117.65|115.45|0
1621311600000|2021-05-18 04:20:00|118.33|116.13|118.84|116.64|118.84|116.64|117.98|115.78|0
1621311900000|2021-05-18 04:25:00|118.49|116.29|118.15|115.95|118.49|116.29|117.64|115.44|0
1621312200000|2021-05-18 04:30:00|118.07|115.87|117.46|115.26|118.15|115.95|117.3|115.1|0
1621312500000|2021-05-18 04:35:00|117.55|115.35|116.95|114.75|117.63|115.43|116.78|114.58|0
1621312800000|2021-05-18 04:40:00|117.12|114.92|117.29|115.09|117.29|115.09|116.61|114.41|0
1621313100000|2021-05-18 04:45:00|117.12|114.92|117.28|115.08|117.63|115.43|117.12|114.92|0
1621313400000|2021-05-18 04:50:00|117.45|115.25|117.62|115.42|117.62|115.42|117.28|115.08|0
1621313700000|2021-05-18 04:55:00|117.45|115.25|117.11|114.91|117.45|115.25|116.94|114.74|0
1621314000000|2021-05-18 05:00:00|116.94|114.74|117.1|114.9|117.79|115.59|116.94|114.74|0
1621314300000|2021-05-18 05:05:00|116.94|114.74|117.1|114.9|117.61|115.41|116.94|114.74|0
1621314600000|2021-05-18 05:10:00|116.93|114.73|116.59|114.39|116.93|114.73|116.42|114.22|0
1621314900000|2021-05-18 05:15:00|116.76|114.56|116.08|113.88|116.76|114.56|115.91|113.71|0
1621315200000|2021-05-18 05:20:00|116.25|114.05|115.23|113.03|116.25|114.05|115.23|113.03|0
1621315500000|2021-05-18 05:25:00|115.06|112.86|114.89|112.69|115.4|113.2|114.89|112.69|0
1621315800000|2021-05-18 05:30:00|115.06|112.86|114.72|112.52|115.23|113.03|114.55|112.35|0
1621316100000|2021-05-18 05:35:00|114.64|112.44|114.72|112.52|114.89|112.69|114.55|112.35|0
1621316400000|2021-05-18 05:40:00|114.64|112.44|114.88|112.68|115.22|113.02|114.64|112.44|0
1621316700000|2021-05-18 05:45:00|115.05|112.85|115.05|112.85|115.31|113.11|114.88|112.68|0
1621317000000|2021-05-18 05:50:00|115.22|113.02|115.04|112.84|115.55|113.35|115.04|112.84|0
1621317300000|2021-05-18 05:55:00|115.21|113.01|115.21|113.01|115.21|113.01|114.87|112.67|0
1621317600000|2021-05-18 06:00:00|115.38|113.18|114.37|112.17|115.38|113.18|114.2|112|0
1621317900000|2021-05-18 06:05:00|114.2|112|113.14|110.94|114.37|112.17|113.14|110.94|0
1621318200000|2021-05-18 06:10:00|113.31|111.11|112.8|110.6|113.31|111.11|112.47|110.27|0
1621318500000|2021-05-18 06:15:00|112.64|110.44|111.8|109.6|112.64|110.44|111.8|109.6|0
1621318800000|2021-05-18 06:20:00|111.96|109.76|111.29|109.09|112.3|110.1|111.29|109.09|0
1621319100000|2021-05-18 06:25:00|111.46|109.26|111.46|109.26|111.62|109.42|111.29|109.09|0
1621319400000|2021-05-18 06:30:00|111.38|109.18|111.45|109.25|111.62|109.42|110.79|108.59|0
1621319700000|2021-05-18 06:35:00|111.29|109.09|110.45|108.25|111.29|109.09|110.45|108.25|0
1621320000000|2021-05-18 06:40:00|110.29|108.09|110.61|108.41|110.78|108.58|110.28|108.08|0
1621320300000|2021-05-18 06:45:00|110.45|108.25|109.62|107.42|110.45|108.25|109.62|107.42|0
1621320600000|2021-05-18 06:50:00|109.7|107.5|109.45|107.25|109.78|107.58|108.63|106.43|0
1621320900000|2021-05-18 06:55:00|109.61|107.41|110.6|108.4|110.69|108.49|109.45|107.25|0
1621321200000|2021-05-18 07:00:00|110.77|108.57|109.74|107.54|112.14|109.94|109.57|107.37|0
1621321500000|2021-05-18 07:05:00|109.54|107.74|108.59|106.79|109.7|107.9|108.26|106.46|0
1621321800000|2021-05-18 07:10:00|108.42|106.62|109.58|107.78|109.92|108.12|108.42|106.62|0
1621322100000|2021-05-18 07:15:00|109.75|107.95|108.92|107.12|109.92|108.12|108.58|106.78|0
1621322400000|2021-05-18 07:20:00|108.75|106.95|109.41|107.61|109.41|107.61|108.75|106.95|0
1621322700000|2021-05-18 07:25:00|109.58|107.78|109.57|107.77|109.58|107.78|109.24|107.44|0
1621323000000|2021-05-18 07:30:00|109.74|107.94|109.9|108.1|110.58|108.78|109.41|107.61|0
1621323300000|2021-05-18 07:35:00|109.99|108.19|110.4|108.6|110.57|108.77|109.9|108.1|0
1621323600000|2021-05-18 07:40:00|110.24|108.44|111.24|109.44|111.24|109.44|110.23|108.43|0
1621323900000|2021-05-18 07:45:00|111.07|109.27|111.74|109.94|111.91|110.11|110.99|109.19|0
1621324200000|2021-05-18 07:50:00|111.57|109.77|111.4|109.6|111.91|110.11|111.07|109.27|0
1621324500000|2021-05-18 07:55:00|111.57|109.77|110.89|109.09|111.74|109.94|110.39|108.59|0
1621324800000|2021-05-18 08:00:00|110.81|109.01|110.89|109.09|111.73|109.93|110.72|108.92|0
1621325100000|2021-05-18 08:05:00|111.06|109.26|112.57|110.77|112.57|110.77|110.89|109.09|0
1621325400000|2021-05-18 08:10:00|112.4|110.6|111.89|110.09|113.08|111.28|111.89|110.09|0
1621325700000|2021-05-18 08:15:00|112.06|110.26|111.55|109.75|112.15|110.35|111.55|109.75|0
1621326000000|2021-05-18 08:20:00|111.72|109.92|112.05|110.25|112.73|110.93|111.55|109.75|0
1621326300000|2021-05-18 08:25:00|112.39|110.59|112.39|110.59|112.9|111.1|111.88|110.08|0
1621326600000|2021-05-18 08:30:00|112.48|110.68|111.88|110.08|112.72|110.92|111.88|110.08|0
1621326900000|2021-05-18 08:35:00|111.97|110.17|111.71|109.91|112.05|110.25|111.54|109.74|0
1621327200000|2021-05-18 08:40:00|111.63|109.83|112.21|110.41|112.38|110.58|111.63|109.83|0
1621327500000|2021-05-18 08:45:00|112.38|110.58|111.87|110.07|112.72|110.92|111.87|110.07|0
1621327800000|2021-05-18 08:50:00|111.96|110.16|113.22|111.42|113.22|111.42|111.96|110.16|0
1621328100000|2021-05-18 08:55:00|113.39|111.59|113.38|111.58|113.73|111.93|113.21|111.41|0
1621328400000|2021-05-18 09:00:00|113.21|111.41|112.36|110.56|113.55|111.75|112.2|110.4|0
1621328700000|2021-05-18 09:05:00|112.2|110.4|113.21|111.41|113.38|111.58|112.2|110.4|0
1621329000000|2021-05-18 09:10:00|113.04|111.24|112.87|111.07|113.21|111.41|112.53|110.73|0
1621329300000|2021-05-18 09:15:00|112.7|110.9|111.85|110.05|113.04|111.24|111.85|110.05|0
1621329600000|2021-05-18 09:20:00|111.77|109.97|112.01|110.21|112.18|110.38|111.51|109.71|0
1621329900000|2021-05-18 09:25:00|112.18|110.38|112.69|110.89|113.54|111.74|111.84|110.04|0
1621330200000|2021-05-18 09:30:00|113.03|111.23|113.19|111.39|114.04|112.24|112.94|111.14|0
1621330500000|2021-05-18 09:35:00|113.7|111.9|113.53|111.73|113.87|112.07|113.19|111.39|0
1621330800000|2021-05-18 09:40:00|113.7|111.9|114.21|112.41|114.38|112.58|113.53|111.73|0
1621331100000|2021-05-18 09:45:00|114.38|112.58|113.86|112.06|114.38|112.58|113.18|111.38|0
1621331400000|2021-05-18 09:50:00|114.03|112.23|114.52|112.72|115.2|113.4|112.85|111.05|0
1621331700000|2021-05-18 09:55:00|114.69|112.89|115.53|113.73|115.54|113.74|114.52|112.72|0
1621332000000|2021-05-18 10:00:00|115.45|113.65|113.01|111.21|115.45|113.65|113.01|111.21|0
1621332300000|2021-05-18 10:05:00|113.17|111.37|113.67|111.87|113.84|112.04|113.01|111.21|0
1621332600000|2021-05-18 10:10:00|113.84|112.04|114.34|112.54|114.68|112.88|113.67|111.87|0
1621332900000|2021-05-18 10:15:00|114.51|112.71|114.68|112.88|115.19|113.39|114.43|112.63|0
1621333200000|2021-05-18 10:20:00|114.85|113.05|115.35|113.55|115.86|114.06|114.68|112.88|0
1621333500000|2021-05-18 10:25:00|115.52|113.72|115.35|113.55|116.03|114.23|114.84|113.04|0
1621333800000|2021-05-18 10:30:00|115.18|113.38|115|113.2|115.18|113.38|114.33|112.53|0
1621334100000|2021-05-18 10:35:00|114.84|113.04|115.17|113.37|115.17|113.37|114.16|112.36|0
1621334400000|2021-05-18 10:40:00|115|113.2|115.5|113.7|115.51|113.71|114.66|112.86|0
1621334700000|2021-05-18 10:45:00|115.67|113.87|115.67|113.87|116.01|114.21|115.33|113.53|0
1621335000000|2021-05-18 10:50:00|115.84|114.04|115.84|114.04|116.35|114.55|115.67|113.87|0
1621335300000|2021-05-18 10:55:00|116.01|114.21|115.49|113.69|116.18|114.38|115.49|113.69|0
1621335600000|2021-05-18 11:00:00|115.66|113.86|115.49|113.69|116.17|114.37|114.99|113.19|0
1621335900000|2021-05-18 11:05:00|115.15|113.35|115.49|113.69|115.83|114.03|114.81|113.01|0
1621336200000|2021-05-18 11:10:00|115.32|113.52|114.98|113.18|115.66|113.86|114.64|112.84|0
1621336500000|2021-05-18 11:15:00|114.81|113.01|114.97|113.17|115.48|113.68|114.64|112.84|0
1621336800000|2021-05-18 11:20:00|115.14|113.34|115.82|114.02|115.82|114.02|114.8|113|0
1621337100000|2021-05-18 11:25:00|118.03|116.23|118.37|116.57|119.92|118.12|118.03|116.23|0
1621337400000|2021-05-18 11:30:00|118.54|116.74|117.68|115.88|118.54|116.74|117.34|115.54|0
1621337700000|2021-05-18 11:35:00|117.51|115.71|117.51|115.71|117.68|115.88|116.83|115.03|0
1621338000000|2021-05-18 11:40:00|117.6|115.8|118.19|116.39|118.71|116.91|117.17|115.37|0
1621338300000|2021-05-18 11:45:00|118.02|116.22|117.67|115.87|118.36|116.56|117.5|115.7|0
1621338600000|2021-05-18 11:50:00|117.84|116.04|118.18|116.38|118.36|116.56|117.67|115.87|0
1621338900000|2021-05-18 11:55:00|118.27|116.47|119.13|117.33|119.13|117.33|118.18|116.38|0
1621339200000|2021-05-18 12:00:00|119.21|117.41|118.01|116.21|119.73|117.93|118.01|116.21|0
1621339500000|2021-05-18 12:05:00|118.18|116.38|117.32|115.52|118.86|117.06|117.15|115.35|0
1621339800000|2021-05-18 12:10:00|117.49|115.69|116.8|115|117.83|116.03|116.8|115|0
1621340100000|2021-05-18 12:15:00|116.97|115.17|117.48|115.68|117.66|115.86|116.97|115.17|0
1621340400000|2021-05-18 12:20:00|117.31|115.51|118.68|116.88|118.68|116.88|117.31|115.51|0
1621340700000|2021-05-18 12:25:00|118.51|116.71|118.72|116.92|119.57|117.77|118.28|116.48|0
1621341000000|2021-05-18 12:30:00|118.54|116.74|119.4|117.6|120.6|118.8|118.37|116.57|0
1621341300000|2021-05-18 12:35:00|119.23|117.43|121.8|120|122.32|120.52|119.05|117.25|0
1621341600000|2021-05-18 12:40:00|121.98|120.18|122.15|120.35|122.67|120.87|121.46|119.66|0
1621341900000|2021-05-18 12:45:00|122.32|120.52|122.49|120.69|122.67|120.87|121.63|119.83|0
1621342200000|2021-05-18 12:50:00|122.67|120.87|121.79|119.99|122.67|120.87|121.62|119.82|0
1621342500000|2021-05-18 12:55:00|121.97|120.17|121.62|119.82|121.97|120.17|121.45|119.65|0
1621342800000|2021-05-18 13:00:00|121.44|119.64|122.66|120.86|122.83|121.03|121.44|119.64|0
1621343100000|2021-05-18 13:05:00|122.83|121.03|123.35|121.55|123.87|122.07|122.65|120.85|0
1621343400000|2021-05-18 13:10:00|123.52|121.72|123.35|121.55|124.39|122.59|122.82|121.02|0
1621343700000|2021-05-18 13:15:00|123.34|121.54|122.82|121.02|124.04|122.24|122.65|120.85|0
1621344000000|2021-05-18 13:20:00|122.65|120.85|122.64|120.84|123.17|121.37|122.3|120.5|0
1621344300000|2021-05-18 13:25:00|122.47|120.67|122.12|120.32|122.82|121.02|121.94|120.14|0
1621344600000|2021-05-18 13:30:00|122.29|120.49|127.55|125.75|127.55|125.75|120.39|118.59|0
1621344900000|2021-05-18 13:35:00|127.91|126.11|120.9|119.1|127.91|126.11|120.9|119.1|0
1621345200000|2021-05-18 13:40:00|121.59|119.79|123.15|121.35|124.03|122.23|120.9|119.1|0
1621345500000|2021-05-18 13:45:00|122.8|121|125.78|123.98|126.66|124.86|122.11|120.31|0
1621345800000|2021-05-18 13:50:00|125.42|123.62|124.89|123.09|128.61|126.81|124.54|122.74|0
1621346100000|2021-05-18 13:55:00|124.72|122.92|126.83|125.03|127.1|125.3|124.02|122.22|0
1621346400000|2021-05-18 14:00:00|127.01|125.21|129.59|127.79|131.29|129.49|126.47|124.67|0
1621346700000|2021-05-18 14:05:00|129.67|127.87|127.85|126.05|130.57|128.77|126.97|125.17|0
1621347000000|2021-05-18 14:10:00|127.68|125.88|127.5|125.7|128.92|127.12|127.14|125.34|0
1621347300000|2021-05-18 14:15:00|127.32|125.52|126.96|125.16|127.85|126.05|125.2|123.4|0
1621347600000|2021-05-18 14:20:00|126.78|124.98|125.02|123.22|126.78|124.98|124.49|122.69|0
1621347900000|2021-05-18 14:25:00|125.54|123.74|121.54|119.74|125.54|123.74|121.54|119.74|0
1621348200000|2021-05-18 14:30:00|121.37|119.57|121.81|120.01|122.07|120.27|121.02|119.22|0
1621348500000|2021-05-18 14:35:00|121.72|119.92|123.11|121.31|123.11|121.31|121.54|119.74|0
1621348800000|2021-05-18 14:40:00|122.94|121.14|123.87|122.07|124.04|122.24|121.22|119.42|0
1621349100000|2021-05-18 14:45:00|123.51|121.71|120.34|118.54|123.69|121.89|120.16|118.36|0
1621349400000|2021-05-18 14:50:00|119.64|117.84|121.48|119.68|121.74|119.94|119.12|117.32|0
1621349700000|2021-05-18 14:55:00|121.56|119.76|120.86|119.06|122.44|120.64|120.51|118.71|0
1621350000000|2021-05-18 15:00:00|120.95|119.15|120.85|119.05|122.26|120.46|120.15|118.35|0
1621350300000|2021-05-18 15:05:00|121.21|119.41|121.91|120.11|122.44|120.64|120.5|118.7|0
1621350600000|2021-05-18 15:10:00|122.08|120.28|121.73|119.93|122.08|120.28|120.32|118.52|0
1621350900000|2021-05-18 15:15:00|121.55|119.75|121.55|119.75|121.73|119.93|120.67|118.87|0
1621351200000|2021-05-18 15:20:00|121.72|119.92|121.37|119.57|122.43|120.63|120.67|118.87|0
1621351500000|2021-05-18 15:25:00|121.54|119.74|122.25|120.45|122.25|120.45|121.19|119.39|0
1621351800000|2021-05-18 15:30:00|122.07|120.27|124.9|123.1|125.35|123.55|121.72|119.92|0
1621352100000|2021-05-18 15:35:00|125|123.2|123.66|121.86|125.26|123.46|123.48|121.68|0
1621352400000|2021-05-18 15:40:00|123.3|121.5|125.25|123.45|126.69|124.89|123.3|121.5|0
1621352700000|2021-05-18 15:45:00|124.72|122.92|123.29|121.49|126.33|124.53|123.12|121.32|0
1621353000000|2021-05-18 15:50:00|123.65|121.85|125.61|123.81|126.14|124.34|123.47|121.67|0
1621353300000|2021-05-18 15:55:00|125.43|123.63|126.86|125.06|126.86|125.06|124.53|122.73|0
1621353600000|2021-05-18 16:00:00|126.68|124.88|125.96|124.16|127.76|125.96|125.6|123.8|0
1621353900000|2021-05-18 16:05:00|126.14|124.34|126.31|124.51|126.86|125.06|125.24|123.44|0
1621354200000|2021-05-18 16:10:00|126.41|124.61|124.88|123.08|126.67|124.87|124.7|122.9|0
1621354500000|2021-05-18 16:15:00|125.06|123.26|125.95|124.15|126.31|124.51|124.7|122.9|0
1621354800000|2021-05-18 16:20:00|125.77|123.97|123.8|122|126.31|124.51|123.8|122|0
1621355100000|2021-05-18 16:25:00|123.98|122.18|122.91|121.11|124.16|122.36|122.74|120.94|0
1621355400000|2021-05-18 16:30:00|123.09|121.29|122.73|120.93|123.8|122|122.38|120.58|0
1621355700000|2021-05-18 16:35:00|122.56|120.76|122.91|121.11|123.26|121.46|122.56|120.76|0
1621356000000|2021-05-18 16:40:00|122.73|120.93|122.73|120.93|122.91|121.11|122.38|120.58|0
1621356300000|2021-05-18 16:45:00|122.91|121.11|122.37|120.57|122.91|121.11|122.37|120.57|0
1621356600000|2021-05-18 16:50:00|122.55|120.75|122.72|120.92|123.08|121.28|122.55|120.75|0
1621356900000|2021-05-18 16:55:00|122.55|120.75|123.96|122.16|124.85|123.05|122.54|120.74|0
1621357200000|2021-05-18 17:00:00|123.78|121.98|123.78|121.98|124.14|122.34|123.25|121.45|0
1621357500000|2021-05-18 17:05:00|123.96|122.16|124.67|122.87|126.1|124.3|123.78|121.98|0
1621357800000|2021-05-18 17:10:00|124.84|123.04|124.66|122.86|125.2|123.4|124.13|122.33|0
1621358100000|2021-05-18 17:15:00|124.84|123.04|124.84|123.04|125.73|123.93|124.66|122.86|0
1621358400000|2021-05-18 17:20:00|124.66|122.86|123.77|121.97|124.84|123.04|123.24|121.44|0
1621358700000|2021-05-18 17:25:00|123.94|122.14|122.17|120.37|123.94|122.14|121.99|120.19|0
1621359000000|2021-05-18 17:30:00|121.99|120.19|122.52|120.72|123.41|121.61|121.82|120.02|0
1621359300000|2021-05-18 17:35:00|122.7|120.9|123.4|121.6|123.94|122.14|122.34|120.54|0
1621359600000|2021-05-18 17:40:00|123.23|121.43|124.03|122.23|124.65|122.85|123.05|121.25|0
1621359900000|2021-05-18 17:45:00|123.93|122.13|125|123.2|125.18|123.38|123.04|121.24|0
1621360200000|2021-05-18 17:50:00|125.18|123.38|125.35|123.55|125.53|123.73|124.38|122.58|0
1621360500000|2021-05-18 17:55:00|125.53|123.73|125.89|124.09|126.07|124.27|124.73|122.93|0
1621360800000|2021-05-18 18:00:00|126.07|124.27|126.96|125.16|127.68|125.88|125.53|123.73|0
1621361100000|2021-05-18 18:05:00|126.78|124.98|126.78|124.98|126.78|124.98|125.35|123.55|0
1621361400000|2021-05-18 18:10:00|126.96|125.16|125.7|123.9|127.32|125.52|125.7|123.9|0
1621361700000|2021-05-18 18:15:00|126.06|124.26|127.13|125.33|127.49|125.69|125.16|123.36|0
1621362000000|2021-05-18 18:20:00|127.31|125.51|129.85|128.05|130.58|128.78|126.41|124.61|0
1621362300000|2021-05-18 18:25:00|130.03|128.23|130.21|128.41|130.58|128.78|128.94|127.14|0
1621362600000|2021-05-18 18:30:00|130.03|128.23|134.25|132.45|134.25|132.45|129.57|127.77|0
1621362900000|2021-05-18 18:35:00|134.44|132.64|136.32|134.52|136.68|134.88|133.69|131.89|0
1621363200000|2021-05-18 18:40:00|136.51|134.71|139.24|137.44|140.14|138.34|135.21|133.41|0
1621363500000|2021-05-18 18:45:00|139.43|137.63|139.42|137.62|141.65|139.85|139.42|137.62|0
1621363800000|2021-05-18 18:50:00|139.61|137.81|137.58|135.78|139.98|138.18|137.21|135.41|0
1621364100000|2021-05-18 18:55:00|137.49|135.69|135.38|133.58|138.87|137.07|135.38|133.58|0
1621364400000|2021-05-18 19:00:00|135.74|133.94|134.38|132.58|136.66|134.86|134.38|132.58|0
1621364700000|2021-05-18 19:05:00|134.47|132.67|134.1|132.3|135.56|133.76|133.92|132.12|0
1621365000000|2021-05-18 19:10:00|133.92|132.12|135.8|134|136.62|134.82|133.38|131.58|0
1621365300000|2021-05-18 19:15:00|135.7|133.9|133.51|131.71|136.62|134.82|133.51|131.71|0
1621365600000|2021-05-18 19:20:00|133.69|131.89|133.69|131.89|134.42|132.62|132.97|131.17|0
1621365900000|2021-05-18 19:25:00|133.51|131.71|132.96|131.16|133.51|131.71|132.06|130.26|0
1621366200000|2021-05-18 19:30:00|132.47|130.67|130.93|129.13|133.29|131.49|130.48|128.68|0
1621366500000|2021-05-18 19:35:00|131.29|129.49|131.47|129.67|132.57|130.77|130.2|128.4|0
1621366800000|2021-05-18 19:40:00|131.29|129.49|130.92|129.12|132.02|130.22|129.48|127.68|0
1621367100000|2021-05-18 19:45:00|130.74|128.94|137.91|136.11|139.04|137.24|130.38|128.58|0
1621367400000|2021-05-18 19:50:00|139.79|137.99|145.56|143.76|145.94|144.14|138.85|137.05|0
1621367700000|2021-05-18 19:55:00|145.28|143.48|149.38|147.58|151.31|149.51|143.29|141.49|0
1621368000000|2021-05-18 20:00:00|149.58|147.78|149.99|148.19|151.33|149.53|148.12|146.32|0
1621368300000|2021-05-18 20:05:00|150.37|148.57|148.65|146.85|151.9|150.1|148.27|146.47|0
1621368600000|2021-05-18 20:10:00|148.08|146.28|150.65|148.85|150.65|148.85|148.08|146.28|0
1621368900000|2021-05-18 20:15:00|150.29|148.09|150.97|148.77|150.97|148.77|150.25|148.05|0
1621369200000|2021-05-18 20:20:00|150.76|148.56|151.28|149.08|151.42|149.22|150.76|148.56|0
1621369500000|2021-05-18 20:25:00|151.25|149.05|151.39|149.19|151.48|149.28|151.25|149.05|0
1621369800000|2021-05-18 20:30:00|151.8|149.6|154.5|152.3|154.89|152.69|150.84|148.64|0
1621370100000|2021-05-18 20:35:00|154.31|152.11|158|155.8|158.98|156.78|153.53|151.33|0
1621370400000|2021-05-18 20:40:00|157.81|155.61|156.24|154.04|158.39|156.19|155.85|153.65|0
1621370700000|2021-05-18 20:45:00|156.05|153.85|157.21|155.01|158|155.8|156.05|153.85|0
1621371000000|2021-05-18 20:50:00|157.41|155.21|157.41|155.21|158.19|155.99|156.24|154.04|0
1621371300000|2021-05-18 20:55:00|157.21|155.01|157.01|154.81|157.6|155.4|156.43|154.23|0
1621371600000|2021-05-18 21:00:00|157.25|155.05|156.93|154.73|157.25|155.05|156.86|154.66|0
1621371900000|2021-05-18 21:05:00|157.02|154.82|157.02|154.82|157.07|154.87|156.85|154.65|0
1621372200000|2021-05-18 21:10:00|157.1|154.9|157.04|154.84|157.1|154.9|156.79|154.59|0
1621372500000|2021-05-18 21:15:00|156.9|154.7|157.46|155.26|157.46|155.26|156.82|154.62|0
1621372800000|2021-05-18 21:20:00|157.15|154.95|157.29|155.09|157.46|155.26|157.01|154.81|0
1621373100000|2021-05-18 21:25:00|157.27|155.07|157.52|155.32|157.86|155.66|157.15|154.95|0
1621373400000|2021-05-18 21:30:00|157.68|155.48|157.68|155.48|158.17|155.97|157.6|155.4|0
1621373700000|2021-05-18 21:35:00|157.71|155.51|157.59|155.39|157.91|155.71|157.57|155.37|0
1621374000000|2021-05-18 21:40:00|157.57|155.37|157.51|155.31|157.62|155.42|157.4|155.2|0
1621374300000|2021-05-18 21:45:00|157.48|155.28|157.02|154.82|157.65|155.45|156.99|154.79|0
1621374600000|2021-05-18 21:50:00|156.86|154.66|156.98|154.78|157.01|154.81|156.78|154.58|0
1621374900000|2021-05-18 21:55:00|156.95|154.75|157.18|154.98|157.27|155.07|156.81|154.61|0
1621375200000|2021-05-18 22:00:00|157.37|155.17|154.74|152.54|157.37|155.17|154.74|152.54|0
1621375500000|2021-05-18 22:05:00|154.54|152.34|154.15|151.95|155.9|153.7|154.15|151.95|0
1621375800000|2021-05-18 22:10:00|153.96|151.76|155.12|152.92|155.31|153.11|153.57|151.37|0
1621376100000|2021-05-18 22:15:00|155.31|153.11|155.5|153.3|155.9|153.7|155.12|152.92|0
1621376400000|2021-05-18 22:20:00|155.31|153.11|155.11|152.91|156.28|154.08|154.73|152.53|0
1621376700000|2021-05-18 22:25:00|155.31|153.11|155.3|153.1|155.7|153.5|154.92|152.72|0
1621377000000|2021-05-18 22:30:00|155.11|152.91|153.94|151.74|155.11|152.91|153.75|151.55|0
1621377300000|2021-05-18 22:35:00|154.14|151.94|153.75|151.55|154.14|151.94|153.27|151.07|0
1621377600000|2021-05-18 22:40:00|153.55|151.35|153.17|150.97|153.94|151.74|152.97|150.77|0
1621377900000|2021-05-18 22:45:00|152.97|150.77|152.97|150.77|153.74|151.54|152.78|150.58|0
1621378200000|2021-05-18 22:50:00|153.07|150.87|153.55|151.35|153.93|151.73|152.97|150.77|0
1621378500000|2021-05-18 22:55:00|153.35|151.15|154.7|152.5|154.71|152.51|153.35|151.15|0
1621378800000|2021-05-18 23:00:00|154.51|152.31|153.35|151.15|154.7|152.5|153.35|151.15|0
1621379100000|2021-05-18 23:05:00|153.54|151.34|151.52|149.32|153.54|151.34|151.23|149.03|0
1621379400000|2021-05-18 23:10:00|151.42|149.22|151.61|149.41|151.8|149.6|150.84|148.64|0
1621379700000|2021-05-18 23:15:00|151.8|149.6|151.99|149.79|151.99|149.79|151.61|149.41|0
1621380000000|2021-05-18 23:20:00|151.8|149.6|151.22|149.02|151.99|149.79|151.22|149.02|0
1621380300000|2021-05-18 23:25:00|151.41|149.21|151.79|149.59|152.18|149.98|151.41|149.21|0
1621380600000|2021-05-18 23:30:00|151.98|149.78|153.14|150.94|153.14|150.94|151.98|149.78|0
1621380900000|2021-05-18 23:35:00|153.33|151.13|155.65|153.45|155.65|153.45|153.33|151.13|0
1621381200000|2021-05-18 23:40:00|155.26|153.06|156.62|154.42|156.63|154.43|154.49|152.29|0
1621381500000|2021-05-18 23:45:00|156.23|154.03|158.19|155.99|158.38|156.18|156.23|154.03|0
1621381800000|2021-05-18 23:50:00|158.38|156.18|157.99|155.79|158.97|156.77|157.9|155.7|0
1621382100000|2021-05-18 23:55:00|158.18|155.98|161.33|159.13|161.33|159.13|158.18|155.98|0
1621382400000|2021-05-19 00:00:00|160.54|158.34|162.82|160.62|162.91|160.71|159.75|157.55|0
1621382700000|2021-05-19 00:05:00|162.71|160.51|161.72|159.52|164.5|162.3|161.52|159.32|0
1621383000000|2021-05-19 00:10:00|161.52|159.32|159.94|157.74|161.63|159.43|159.35|157.15|0
1621383300000|2021-05-19 00:15:00|160.14|157.94|160.13|157.93|161.32|159.12|159.54|157.34|0
1621383600000|2021-05-19 00:20:00|159.94|157.74|157.97|155.77|161.03|158.83|157.19|154.99|0
1621383900000|2021-05-19 00:25:00|157.68|155.48|156.4|154.2|157.68|155.48|156.21|154.01|0
1621384200000|2021-05-19 00:30:00|155.82|153.62|156.4|154.2|156.6|154.4|154.85|152.65|0
1621384500000|2021-05-19 00:35:00|156.31|154.11|156.98|154.78|157.96|155.76|156.31|154.11|0
1621384800000|2021-05-19 00:40:00|156.79|154.59|155.81|153.61|156.98|154.78|155.42|153.22|0
1621385100000|2021-05-19 00:45:00|156.01|153.81|153.87|151.67|156.2|154|153.67|151.47|0
1621385400000|2021-05-19 00:50:00|153.77|151.57|154.45|152.25|154.45|152.25|153.29|151.09|0
1621385700000|2021-05-19 00:55:00|154.64|152.44|155.61|153.41|156.39|154.19|154.25|152.05|0
1621386000000|2021-05-19 01:00:00|155.22|153.02|152.89|150.69|157.36|155.16|152.89|150.69|0
1621386300000|2021-05-19 01:05:00|152.7|150.5|151.73|149.53|153.28|151.08|151.54|149.34|0
1621386600000|2021-05-19 01:10:00|151.93|149.73|152.89|150.69|152.89|150.69|151.92|149.72|0
1621386900000|2021-05-19 01:15:00|153.08|150.88|154.43|152.23|154.43|152.23|152.69|150.49|0
1621387200000|2021-05-19 01:20:00|154.24|152.04|156.76|154.56|157.94|155.74|153.85|151.65|0
1621387500000|2021-05-19 01:25:00|156.96|154.76|155.4|153.2|156.96|154.76|155.01|152.81|0
1621387800000|2021-05-19 01:30:00|155.79|153.59|155.98|153.78|156.18|153.98|154.62|152.42|0
1621388100000|2021-05-19 01:35:00|155.78|153.58|155.98|153.78|157.34|155.14|155.59|153.39|0
1621388400000|2021-05-19 01:40:00|156.17|153.97|156.75|154.55|157.34|155.14|155.97|153.77|0
1621388700000|2021-05-19 01:45:00|156.85|154.65|157.14|154.94|158.71|156.51|156.85|154.65|0
1621389000000|2021-05-19 01:50:00|156.94|154.74|158.31|156.11|158.71|156.51|156.94|154.74|0
1621389300000|2021-05-19 01:55:00|158.12|155.92|156.74|154.54|158.12|155.92|156.35|154.15|0
1621389600000|2021-05-19 02:00:00|156.94|154.74|159.88|157.68|160.08|157.88|156.74|154.54|0
1621389900000|2021-05-19 02:05:00|159.98|157.78|160.07|157.87|160.08|157.88|158.7|156.5|0
1621390200000|2021-05-19 02:10:00|159.88|157.68|161.26|159.06|161.56|159.36|159.88|157.68|0
1621390500000|2021-05-19 02:15:00|161.45|159.25|160.76|158.56|161.65|159.45|160.27|158.07|0
1621390800000|2021-05-19 02:20:00|160.86|158.66|159.87|157.67|162.04|159.84|159.67|157.47|0
1621391100000|2021-05-19 02:25:00|160.07|157.87|159.47|157.27|160.26|158.06|159.28|157.08|0
1621391400000|2021-05-19 02:30:00|159.28|157.08|159.47|157.27|160.46|158.26|158.88|156.68|0
1621391700000|2021-05-19 02:35:00|159.27|157.07|159.07|156.87|159.47|157.27|158.68|156.48|0
1621392000000|2021-05-19 02:40:00|159.18|156.98|158.87|156.67|160.25|158.05|158.87|156.67|0
1621392300000|2021-05-19 02:45:00|158.68|156.48|160.84|158.64|161.54|159.34|158.28|156.08|0
1621392600000|2021-05-19 02:50:00|161.04|158.84|164.81|162.61|165.61|163.41|160.64|158.44|0
1621392900000|2021-05-19 02:55:00|165.91|163.71|165.51|163.31|166.3|164.1|164.72|162.52|0
1621393200000|2021-05-19 03:00:00|166.5|164.3|165.31|163.11|166.5|164.3|164.72|162.52|0
1621393500000|2021-05-19 03:05:00|165.51|163.31|165.11|162.91|165.51|163.31|164.72|162.52|0
1621393800000|2021-05-19 03:10:00|164.91|162.71|165.7|163.5|165.7|163.5|164.72|162.52|0
1621394100000|2021-05-19 03:15:00|165.8|163.6|164.91|162.71|166.88|164.68|164.91|162.71|0
1621394400000|2021-05-19 03:20:00|164.71|162.51|163.73|161.53|165.21|163.01|162.55|160.35|0
1621394700000|2021-05-19 03:25:00|163.72|161.52|163.92|161.72|164.11|161.91|162.94|160.74|0
1621395000000|2021-05-19 03:30:00|163.53|161.33|162.35|160.15|163.72|161.52|162.35|160.15|0
1621395300000|2021-05-19 03:35:00|162.54|160.34|162.84|160.64|163.32|161.12|162.35|160.15|0
1621395600000|2021-05-19 03:40:00|162.74|160.54|163.52|161.32|163.71|161.51|162.54|160.34|0
1621395900000|2021-05-19 03:45:00|163.71|161.51|162.83|160.63|163.71|161.51|162.34|160.14|0
1621396200000|2021-05-19 03:50:00|162.93|160.73|162.34|160.14|163.12|160.92|162.34|160.14|0
1621396500000|2021-05-19 03:55:00|162.44|160.24|162.44|160.24|162.53|160.33|161.75|159.55|0
1621396800000|2021-05-19 04:00:00|162.33|160.13|161.55|159.35|162.92|160.72|161.16|158.96|0
1621397100000|2021-05-19 04:05:00|161.65|159.45|161.55|159.35|162.14|159.94|161.16|158.96|0
1621397400000|2021-05-19 04:10:00|161.35|159.15|161.54|159.34|161.74|159.54|161.35|159.15|0
1621397700000|2021-05-19 04:15:00|161.15|158.95|162.91|160.71|162.91|160.71|161.15|158.95|0
1621398000000|2021-05-19 04:20:00|163.11|160.91|162.91|160.71|163.3|161.1|162.52|160.32|0
1621398300000|2021-05-19 04:25:00|163.1|160.9|162.9|160.7|163.69|161.49|162.51|160.31|0
1621398600000|2021-05-19 04:30:00|162.71|160.51|163.1|160.9|163.49|161.29|162.51|160.31|0
1621398900000|2021-05-19 04:35:00|163|160.8|164.27|162.07|164.57|162.37|162.61|160.41|0
1621399200000|2021-05-19 04:40:00|164.37|162.17|166.44|164.24|166.83|164.63|164.27|162.07|0
1621399500000|2021-05-19 04:45:00|166.63|164.43|168.42|166.22|169.21|167.01|166.04|163.84|0
1621399800000|2021-05-19 04:50:00|168.22|166.02|168.02|165.82|169.61|167.41|167.52|165.32|0
1621400100000|2021-05-19 04:55:00|167.82|165.62|166.63|164.43|167.82|165.62|166.43|164.23|0
1621400400000|2021-05-19 05:00:00|166.82|164.62|166.23|164.03|167.22|165.02|166.03|163.83|0
1621400700000|2021-05-19 05:05:00|166.42|164.22|166.62|164.42|167.02|164.82|166.03|163.83|0
1621401000000|2021-05-19 05:10:00|166.72|164.52|168|165.8|168.6|166.4|166.22|164.02|0
1621401300000|2021-05-19 05:15:00|168.11|165.91|166.22|164.02|168.4|166.2|166.22|164.02|0
1621401600000|2021-05-19 05:20:00|166.02|163.82|165.43|163.23|166.02|163.82|165.03|162.83|0
1621401900000|2021-05-19 05:25:00|165.53|163.33|167|164.8|167.2|165|165.43|163.23|0
1621402200000|2021-05-19 05:30:00|167.11|164.91|166.61|164.41|167.4|165.2|165.62|163.42|0
1621402500000|2021-05-19 05:35:00|166.71|164.51|164.63|162.43|166.71|164.51|164.63|162.43|0
1621402800000|2021-05-19 05:40:00|164.73|162.53|164.43|162.23|165.61|163.41|164.04|161.84|0
1621403100000|2021-05-19 05:45:00|164.63|162.43|164.43|162.23|165.22|163.02|164.04|161.84|0
1621403400000|2021-05-19 05:50:00|164.62|162.42|164.82|162.62|165.21|163.01|164.43|162.23|0
1621403700000|2021-05-19 05:55:00|164.62|162.42|163.24|161.04|164.82|162.62|163.24|161.04|0
1621404000000|2021-05-19 06:00:00|163.05|160.85|162.85|160.65|163.83|161.63|162.46|160.26|0
1621404300000|2021-05-19 06:05:00|162.65|160.45|164.02|161.82|165.01|162.81|162.46|160.26|0
1621404600000|2021-05-19 06:10:00|163.83|161.63|164.61|162.41|165.2|163|163.83|161.63|0
1621404900000|2021-05-19 06:15:00|164.41|162.21|164.21|162.01|164.61|162.41|163.63|161.43|0
1621405200000|2021-05-19 06:20:00|163.82|161.62|163.33|161.13|164.21|162.01|162.64|160.44|0
1621405500000|2021-05-19 06:25:00|163.43|161.23|164.6|162.4|164.6|162.4|163.42|161.22|0
1621405800000|2021-05-19 06:30:00|164.7|162.5|164.8|162.6|164.99|162.79|163.81|161.61|0
1621406100000|2021-05-19 06:35:00|164.99|162.79|163.61|161.41|167.17|164.97|163.22|161.02|0
1621406400000|2021-05-19 06:40:00|163.22|161.02|160.48|158.28|163.61|161.41|159.81|157.61|0
1621406700000|2021-05-19 06:45:00|160.09|157.89|160.39|158.19|161.46|159.26|159.71|157.51|0
1621407000000|2021-05-19 06:50:00|160.48|158.28|161.06|158.86|161.26|159.06|160.48|158.28|0
1621407300000|2021-05-19 06:55:00|161.26|159.06|163.7|161.5|163.7|161.5|161.06|158.86|0
1621407600000|2021-05-19 07:00:00|163.8|161.6|167.05|164.85|167.35|165.15|162.62|160.42|0
1621407900000|2021-05-19 07:05:00|167.35|165.55|167.54|165.74|168.54|166.74|165.17|163.37|0
1621408200000|2021-05-19 07:10:00|167.94|166.14|166.35|164.55|168.53|166.73|165.56|163.76|0
1621408500000|2021-05-19 07:15:00|166.55|164.75|164.96|163.16|172.93|171.13|164.96|163.16|0
1621408800000|2021-05-19 07:20:00|165.36|163.56|166.54|164.74|169.03|167.23|165.16|163.36|0
1621409100000|2021-05-19 07:25:00|166.15|164.35|168.32|166.52|170.52|168.72|165.95|164.15|0
1621409400000|2021-05-19 07:30:00|168.92|167.12|168.72|166.92|170.72|168.92|167.93|166.13|0
1621409700000|2021-05-19 07:35:00|168.92|167.12|167.3|165.5|172.12|170.32|166.9|165.1|0
1621410000000|2021-05-19 07:40:00|167.1|165.3|166.4|164.6|169.12|167.32|165.69|163.89|0
1621410300000|2021-05-19 07:45:00|165.89|164.09|165.89|164.09|168.41|166.61|165.89|164.09|0
1621410600000|2021-05-19 07:50:00|166.09|164.29|169.92|168.12|170.03|168.23|165.19|163.39|0
1621410900000|2021-05-19 07:55:00|169.52|167.72|170.12|168.32|171.85|170.05|169.11|167.31|0
1621411200000|2021-05-19 08:00:00|169.51|167.71|169.71|167.91|172.56|170.76|169.51|167.71|0
1621411500000|2021-05-19 08:05:00|169.92|168.12|170.52|168.72|171.13|169.33|168.5|166.7|0
1621411800000|2021-05-19 08:10:00|170.63|168.83|173.37|171.57|173.58|171.78|169.31|167.51|0
1621412100000|2021-05-19 08:15:00|173.58|171.78|175.63|173.83|176.04|174.24|173.58|171.78|0
1621412400000|2021-05-19 08:20:00|175.83|174.03|175.73|173.93|176.86|175.06|174.8|173|0
1621412700000|2021-05-19 08:25:00|175.42|173.62|177.06|175.26|178.3|176.5|175.21|173.41|0
1621413000000|2021-05-19 08:30:00|176.65|174.85|176.24|174.44|177.47|175.67|175.41|173.61|0
1621413300000|2021-05-19 08:35:00|176.44|174.64|175.2|173.4|177.06|175.26|175|173.2|0
1621413600000|2021-05-19 08:40:00|175.41|173.61|177.05|175.25|177.47|175.67|174.79|172.99|0
1621413900000|2021-05-19 08:45:00|176.85|175.05|178.29|176.49|179.74|177.94|176.64|174.84|0
1621414200000|2021-05-19 08:50:00|178.19|176.39|177.67|175.87|179.43|177.63|177.67|175.87|0
1621414500000|2021-05-19 08:55:00|177.88|176.08|176.63|174.83|178.08|176.28|176.02|174.22|0
1621414800000|2021-05-19 09:00:00|176.54|174.74|172.73|170.93|177.05|175.25|172.33|170.53|0
1621415100000|2021-05-19 09:05:00|172.94|171.14|172.73|170.93|172.94|171.14|171.51|169.71|0
1621415400000|2021-05-19 09:10:00|172.53|170.73|171.51|169.71|172.84|171.04|171.51|169.71|0
1621415700000|2021-05-19 09:15:00|171.41|169.61|168.87|167.07|171.91|170.11|168.46|166.66|0
1621416000000|2021-05-19 09:20:00|168.97|167.17|169.67|167.87|169.67|167.87|167.65|165.85|0
1621416300000|2021-05-19 09:25:00|169.47|167.67|169.9|168.1|170.01|168.21|167.86|166.06|0
1621416600000|2021-05-19 09:30:00|170.31|168.51|170.82|169.02|171.33|169.53|169.08|167.28|0
1621416900000|2021-05-19 09:35:00|170.92|169.12|168.67|166.87|171.53|169.73|168.26|166.46|0
1621417200000|2021-05-19 09:40:00|168.26|166.46|171.12|169.32|171.12|169.32|167.86|166.06|0
1621417500000|2021-05-19 09:45:00|171.23|169.43|173.69|171.89|175.65|173.85|170.71|168.91|0
1621417800000|2021-05-19 09:50:00|173.79|171.99|176.78|174.98|176.78|174.98|173.58|171.78|0
1621418100000|2021-05-19 09:55:00|177.19|175.39|179.26|177.46|180.1|178.3|176.98|175.18|0
1621418400000|2021-05-19 10:00:00|179.06|177.26|178.64|176.84|180.51|178.71|178.43|176.63|0
1621418700000|2021-05-19 10:05:00|178.43|176.63|179.68|177.88|180|178.2|177.81|176.01|0
1621419000000|2021-05-19 10:10:00|179.47|177.67|179.67|177.87|180.51|178.71|178.22|176.42|0
1621419300000|2021-05-19 10:15:00|178.84|177.04|177.12|175.32|180.03|178.23|176.71|174.91|0
1621419600000|2021-05-19 10:20:00|177.23|175.43|176.91|175.11|177.95|176.15|176.91|175.11|0
1621419900000|2021-05-19 10:25:00|177.12|175.32|176.08|174.28|177.74|175.94|175.67|173.87|0
1621420200000|2021-05-19 10:30:00|176.19|174.39|177.94|176.14|178.56|176.76|176.08|174.28|0
1621420500000|2021-05-19 10:35:00|178.15|176.35|176.28|174.48|178.26|176.46|175.87|174.07|0
1621420800000|2021-05-19 10:40:00|175.87|174.07|175.66|173.86|176.8|175|175.25|173.45|0
1621421100000|2021-05-19 10:45:00|176.07|174.27|176.28|174.48|176.9|175.1|175.25|173.45|0
1621421400000|2021-05-19 10:50:00|176.07|174.27|175.04|173.24|176.48|174.68|174.63|172.83|0
1621421700000|2021-05-19 10:55:00|175.24|173.44|176.07|174.27|176.9|175.1|175.04|173.24|0
1621422000000|2021-05-19 11:00:00|176.48|174.68|178.13|176.33|178.34|176.54|176.06|174.26|0
1621422300000|2021-05-19 11:05:00|178.03|176.23|180.63|178.83|181.26|179.46|177.51|175.71|0
1621422600000|2021-05-19 11:10:00|180.84|179.04|179.38|177.58|181.67|179.87|179.38|177.58|0
1621422900000|2021-05-19 11:15:00|179.17|177.37|184.39|182.59|184.39|182.59|179.17|177.37|0
1621423200000|2021-05-19 11:20:00|184.08|182.28|184.39|182.59|184.86|183.06|182.92|181.12|0
1621423500000|2021-05-19 11:25:00|183.97|182.17|184.47|182.67|186.46|184.66|183.14|181.34|0
1621423800000|2021-05-19 11:30:00|184.89|183.09|188.23|186.43|188.44|186.64|184.89|183.09|0
1621424100000|2021-05-19 11:35:00|188.44|186.64|186.13|184.33|188.44|186.64|186.13|184.33|0
1621424400000|2021-05-19 11:40:00|186.24|184.44|187.39|185.59|188.65|186.85|186.24|184.44|0
1621424700000|2021-05-19 11:45:00|187.59|185.79|184.04|182.24|187.8|186|184.04|182.24|0
1621425000000|2021-05-19 11:50:00|184.25|182.45|185.92|184.12|186.33|184.53|183.21|181.41|0
1621425300000|2021-05-19 11:55:00|185.71|183.91|186.23|184.43|187.59|185.79|185.08|183.28|0
1621425600000|2021-05-19 12:00:00|186.33|184.53|183.41|181.61|186.54|184.74|183.21|181.41|0
1621425900000|2021-05-19 12:05:00|183.52|181.72|180.72|178.92|183.62|181.82|180.51|178.71|0
1621426200000|2021-05-19 12:10:00|180.92|179.12|181.96|180.16|183.41|181.61|180.92|179.12|0
1621426500000|2021-05-19 12:15:00|182.16|180.36|182.58|180.78|183.2|181.4|181.54|179.74|0
1621426800000|2021-05-19 12:20:00|182.48|180.68|184.23|182.43|184.23|182.43|181.54|179.74|0
1621427100000|2021-05-19 12:25:00|183.82|182.02|184.44|182.64|185.07|183.27|183.82|182.02|0
1621427400000|2021-05-19 12:30:00|184.65|182.85|188.49|186.69|189.12|187.32|184.23|182.43|0
1621427700000|2021-05-19 12:35:00|188.07|186.27|187.65|185.85|188.91|187.11|186.4|184.6|0
1621428000000|2021-05-19 12:40:00|187.23|185.43|188.59|186.79|188.9|187.1|186.19|184.39|0
1621428300000|2021-05-19 12:45:00|188.48|186.68|189.11|187.31|189.53|187.73|187.44|185.64|0
1621428600000|2021-05-19 12:50:00|189.32|187.52|191.63|189.83|191.63|189.83|188.9|187.1|0
1621428900000|2021-05-19 12:55:00|191.84|190.04|195.01|193.21|197.35|195.55|191.63|189.83|0
1621429200000|2021-05-19 13:00:00|195.22|193.42|195.79|193.99|197.4|195.6|194.75|192.95|0
1621429500000|2021-05-19 13:05:00|195.59|193.79|195.44|193.64|195.65|193.85|192.94|191.14|0
1621429800000|2021-05-19 13:10:00|195.65|193.85|196.9|195.1|197.95|196.15|195.23|193.43|0
1621430100000|2021-05-19 13:15:00|196.48|194.68|194.6|192.8|197.74|195.94|193.76|191.96|0
1621430400000|2021-05-19 13:20:00|194.81|193.01|192.51|190.71|194.81|193.01|192.1|190.3|0
1621430700000|2021-05-19 13:25:00|192.93|191.13|194.8|193|194.8|193|192.51|190.71|0
1621431000000|2021-05-19 13:30:00|194.59|192.79|188.99|187.19|198.57|196.77|188.99|187.19|0
1621431300000|2021-05-19 13:35:00|189.19|187.39|199.84|198.04|200.47|198.67|188.78|186.98|0
1621431600000|2021-05-19 13:40:00|200.26|198.46|193.2|191.4|204.6|202.8|192.59|190.79|0
1621431900000|2021-05-19 13:45:00|193|191.2|198.76|196.96|200.42|198.62|192.79|190.99|0
1621432200000|2021-05-19 13:50:00|198.97|197.17|194.74|192.94|199.38|197.58|194.02|192.22|0
1621432500000|2021-05-19 13:55:00|196.18|194.38|195.97|194.17|198.46|196.66|191.46|189.66|0
1621432800000|2021-05-19 14:00:00|196.39|194.59|204.23|202.43|204.86|203.06|192.69|190.89|0
1621433100000|2021-05-19 14:05:00|204.44|202.64|205.77|203.97|205.98|204.18|202.13|200.33|0
1621433400000|2021-05-19 14:10:00|205.98|204.18|204.79|202.99|208.57|206.77|203.74|201.94|0
1621433700000|2021-05-19 14:15:00|205|203.2|201.03|199.23|209.21|207.41|200.4|198.6|0
1621434000000|2021-05-19 14:20:00|201.23|199.43|204.43|202.63|205.2|203.4|200.86|199.06|0
1621434300000|2021-05-19 14:25:00|204.01|202.21|194.15|192.35|205.48|203.68|194.15|192.35|0
1621434600000|2021-05-19 14:30:00|194.98|193.18|197.48|195.68|199.16|197.36|193.94|192.14|0
1621434900000|2021-05-19 14:35:00|196.65|194.85|204.22|202.42|204.22|202.42|194.15|192.35|0
1621435200000|2021-05-19 14:40:00|204.86|203.06|199.79|197.99|207.41|205.61|199.58|197.78|0
1621435500000|2021-05-19 14:45:00|199.58|197.78|198.31|196.51|201.05|199.25|196.22|194.42|0
1621435800000|2021-05-19 14:50:00|198.52|196.72|191.83|190.03|198.94|197.14|190.82|189.02|0
1621436100000|2021-05-19 14:55:00|191.41|189.61|193.28|191.48|194.53|192.73|190.37|188.57|0
1621436400000|2021-05-19 15:00:00|193.49|191.69|197.24|195.44|197.87|196.07|192.22|190.42|0
1621436700000|2021-05-19 15:05:00|197.45|195.65|186.47|184.67|197.45|195.65|186.47|184.67|0
1621437000000|2021-05-19 15:10:00|186.26|184.46|185.55|183.75|187.42|185.62|184.3|182.5|0
1621437300000|2021-05-19 15:15:00|185.34|183.54|188.67|186.87|188.67|186.87|183.89|182.09|0
1621437600000|2021-05-19 15:20:00|188.25|186.45|181.61|179.81|188.78|186.98|181|179.2|0
1621437900000|2021-05-19 15:25:00|181.82|180.02|182.25|180.45|183.88|182.08|181.01|179.21|0
1621438200000|2021-05-19 15:30:00|182.04|180.24|186.5|184.7|186.5|184.7|181.63|179.83|0
1621438500000|2021-05-19 15:35:00|186.19|184.39|185.87|184.07|187.75|185.95|185.24|183.44|0
1621438800000|2021-05-19 15:40:00|186.08|184.28|186.91|185.11|189.95|188.15|185.66|183.86|0
1621439100000|2021-05-19 15:45:00|187.12|185.32|186.07|184.27|189|187.2|185.45|183.65|0
1621439400000|2021-05-19 15:50:00|185.65|183.85|186.28|184.48|187.74|185.94|184.4|182.6|0
1621439700000|2021-05-19 15:55:00|186.49|184.69|181.29|179.49|186.49|184.69|180.06|178.26|0
1621440000000|2021-05-19 16:00:00|180.88|179.08|181.5|179.7|183.78|181.98|180.88|179.08|0
1621440300000|2021-05-19 16:05:00|180.47|178.67|179.64|177.84|181.81|180.01|178.41|176.61|0
1621440600000|2021-05-19 16:10:00|179.85|178.05|177.48|175.68|179.85|178.05|177.07|175.27|0
1621440900000|2021-05-19 16:15:00|177.69|175.89|174.62|172.82|177.89|176.09|174.21|172.41|0
1621441200000|2021-05-19 16:20:00|174.82|173.02|172.99|171.19|176.45|174.65|172.58|170.78|0
1621441500000|2021-05-19 16:25:00|173.19|171.39|174.85|173.05|175.46|173.66|173.09|171.29|0
1621441800000|2021-05-19 16:30:00|174.44|172.64|174.64|172.84|175.46|173.66|173.41|171.61|0
1621442100000|2021-05-19 16:35:00|174.44|172.64|173.61|171.81|176.08|174.28|172.8|171|0
1621442400000|2021-05-19 16:40:00|173.82|172.02|174.43|172.63|174.84|173.04|170.96|169.16|0
1621442700000|2021-05-19 16:45:00|173.82|172.02|174.02|172.22|175.46|173.66|172.59|170.79|0
1621443000000|2021-05-19 16:50:00|173.81|172.01|172.38|170.58|175.04|173.24|171.77|169.97|0
1621443300000|2021-05-19 16:55:00|172.58|170.78|172.48|170.68|173.3|171.5|171.16|169.36|0
1621443600000|2021-05-19 17:00:00|172.07|170.27|169.09|167.29|172.07|170.27|168.07|166.27|0
1621443900000|2021-05-19 17:05:00|168.89|167.09|166.64|164.84|169.5|167.7|164.21|162.41|0
1621444200000|2021-05-19 17:10:00|166.44|164.64|164.09|162.29|166.44|164.64|163.19|161.39|0
1621444500000|2021-05-19 17:15:00|163.88|162.08|164.08|162.28|164.49|162.69|162.67|160.87|0
1621444800000|2021-05-19 17:20:00|163.88|162.08|167.14|165.34|167.14|165.34|163.48|161.68|0
1621445100000|2021-05-19 17:25:00|167.34|165.54|165.65|163.85|168.3|166.5|165.65|163.85|0
1621445400000|2021-05-19 17:30:00|165.86|164.06|169.94|168.14|170.15|168.35|165.86|164.06|0
1621445700000|2021-05-19 17:35:00|170.15|168.35|169.73|167.93|173.45|171.65|169.32|167.52|0
1621446000000|2021-05-19 17:40:00|169.53|167.73|171.97|170.17|172.58|170.78|169.53|167.73|0
1621446300000|2021-05-19 17:45:00|171.76|169.96|168.63|166.83|172.37|170.57|168.43|166.63|0
1621446600000|2021-05-19 17:50:00|168.43|166.63|166.28|164.48|169.45|167.65|165.97|164.17|0
1621446900000|2021-05-19 17:55:00|166.58|164.78|169.65|167.85|169.65|167.85|165.56|163.76|0
1621447200000|2021-05-19 18:00:00|169.45|167.65|177.11|175.31|177.53|175.73|164.34|162.54|0
1621447500000|2021-05-19 18:05:00|176.8|175|177.09|175.29|183|181.2|176.07|174.27|0
1621447800000|2021-05-19 18:10:00|177.5|175.7|179.28|177.48|182.53|180.73|176.25|174.45|0
1621448100000|2021-05-19 18:15:00|180.01|178.21|180.54|178.74|184.86|183.06|179.59|177.79|0
1621448400000|2021-05-19 18:20:00|180.22|178.42|163.55|161.75|180.22|178.42|161.74|159.94|0
1621448700000|2021-05-19 18:25:00|163.96|162.16|164.1|162.3|166.55|164.75|163.29|161.49|0
1621449000000|2021-05-19 18:30:00|163.9|162.1|168.8|167|169|167.2|160.06|158.26|0
1621449300000|2021-05-19 18:35:00|168.59|166.79|175.43|173.63|176.05|174.25|166.54|164.74|0
1621449600000|2021-05-19 18:40:00|175.84|174.04|178.47|176.67|179.3|177.5|175.01|173.21|0
1621449900000|2021-05-19 18:45:00|177.74|175.94|179.71|177.91|182.43|180.63|177.74|175.94|0
1621450200000|2021-05-19 18:50:00|180.13|178.33|179.92|178.12|181.8|180|178.88|177.08|0
1621450500000|2021-05-19 18:55:00|178.67|176.87|180.54|178.74|182.01|180.21|174.12|172.32|0
1621450800000|2021-05-19 19:00:00|180.75|178.95|182|180.2|185.37|183.57|180.33|178.53|0
1621451100000|2021-05-19 19:05:00|181.37|179.57|176.17|174.37|182.21|180.41|175.35|173.55|0
1621451400000|2021-05-19 19:10:00|176.59|174.79|174.31|172.51|176.79|174.99|171.44|169.64|0
1621451700000|2021-05-19 19:15:00|174.73|172.93|173.28|171.48|174.73|172.93|171.85|170.05|0
1621452000000|2021-05-19 19:20:00|173.08|171.28|168.79|166.99|175.75|173.95|166.76|164.96|0
1621452300000|2021-05-19 19:25:00|168.58|166.78|164.4|162.6|170.66|168.86|162.16|160.36|0
1621452600000|2021-05-19 19:30:00|163.79|161.99|169.55|167.75|172.26|170.46|163.79|161.99|0
1621452900000|2021-05-19 19:35:00|168.93|167.13|168.1|166.3|171.01|169.21|167.69|165.89|0
1621453200000|2021-05-19 19:40:00|168.52|166.72|169.76|167.96|170.59|168.79|167.69|165.89|0
1621453500000|2021-05-19 19:45:00|170.38|168.58|172.25|170.45|174.55|172.75|168.72|166.92|0
1621453800000|2021-05-19 19:50:00|171.83|170.03|162.15|160.35|171.83|170.03|161.54|159.74|0
1621454100000|2021-05-19 19:55:00|162.35|160.55|155.23|153.43|162.55|160.75|154.83|153.03|0
1621454400000|2021-05-19 20:00:00|154.83|153.03|156.55|154.75|157.36|155.56|153.73|151.93|0
1621454700000|2021-05-19 20:05:00|156.35|154.55|157.56|155.76|157.97|156.17|155.54|153.74|0
1621455000000|2021-05-19 20:10:00|157.76|155.96|158.48|156.68|160|158.2|157.76|155.96|0
1621455300000|2021-05-19 20:15:00|159.08|156.88|158.9|156.7|159.32|157.12|158.9|156.7|0
1621455600000|2021-05-19 20:20:00|158.72|156.52|158.69|156.49|158.93|156.73|158.66|156.46|0
1621455900000|2021-05-19 20:25:00|158.72|156.52|158.92|156.72|158.92|156.72|158.72|156.52|0
1621456200000|2021-05-19 20:30:00|159.08|156.88|160.1|157.9|160.3|158.1|158.87|156.67|0
1621456500000|2021-05-19 20:35:00|159.89|157.69|160.5|158.3|160.5|158.3|158.46|156.26|0
1621456800000|2021-05-19 20:40:00|160.3|158.1|159.27|157.07|161.32|159.12|159.07|156.87|0
1621457100000|2021-05-19 20:45:00|159.07|156.87|158.86|156.66|159.89|157.69|158.86|156.66|0
1621457400000|2021-05-19 20:50:00|159.07|156.87|158.66|156.46|160.09|157.89|158.45|156.25|0
1621457700000|2021-05-19 20:55:00|158.86|156.66|158.45|156.25|159.47|157.27|158.45|156.25|0
1621458000000|2021-05-19 21:00:00|158.53|156.33|158.36|156.16|158.57|156.37|158.27|156.07|0
1621458300000|2021-05-19 21:05:00|158.38|156.18|158.47|156.27|158.53|156.33|158.38|156.18|0
1621458600000|2021-05-19 21:10:00|158.36|156.16|158.36|156.16|158.47|156.27|158.3|156.1|0
1621458900000|2021-05-19 21:15:00|158.15|155.95|158.12|155.92|158.36|156.16|158.09|155.89|0
1621459200000|2021-05-19 21:20:00|158.3|156.1|158.55|156.35|158.61|156.41|158.21|156.01|0
1621459500000|2021-05-19 21:25:00|158.29|156.09|158.49|156.29|158.58|156.38|158.29|156.09|0
1621459800000|2021-05-19 21:30:00|158.4|156.2|158.2|156|158.4|156.2|158.2|156|0
1621460100000|2021-05-19 21:35:00|158.26|156.06|158.14|155.94|158.29|156.09|158.14|155.94|0
1621460400000|2021-05-19 21:40:00|158.2|156|158.02|155.82|158.2|156|157.84|155.64|0
1621460700000|2021-05-19 21:45:00|157.98|155.78|157.83|155.63|158.32|156.12|157.78|155.58|0
1621461000000|2021-05-19 21:50:00|157.87|155.67|157.86|155.66|157.87|155.67|157.86|155.66|0
1621461300000|2021-05-19 21:55:00|157.81|155.61|157.74|155.54|158.16|155.96|157.63|155.43|0
1621461600000|2021-05-19 22:00:00|159.03|156.83|158.11|155.91|159.03|156.83|157.3|155.1|0
1621461900000|2021-05-19 22:05:00|158.32|156.12|159.33|157.13|161.58|159.38|158.32|156.12|0
1621462200000|2021-05-19 22:10:00|159.13|156.93|160.15|157.95|160.97|158.77|158.92|156.72|0
1621462500000|2021-05-19 22:15:00|160.35|158.15|160.35|158.15|160.87|158.67|160.35|158.15|0
1621462800000|2021-05-19 22:20:00|160.14|157.94|160.96|158.76|160.96|158.76|159.12|156.92|0
1621463100000|2021-05-19 22:25:00|160.76|158.56|161.16|158.96|161.37|159.17|160.55|158.35|0
1621463400000|2021-05-19 22:30:00|160.96|158.76|160.55|158.35|161.06|158.86|160.14|157.94|0
1621463700000|2021-05-19 22:35:00|161.16|158.96|160.54|158.34|161.27|159.07|160.54|158.34|0
1621464000000|2021-05-19 22:40:00|160.65|158.45|160.95|158.75|161.36|159.16|160.34|158.14|0
1621464300000|2021-05-19 22:45:00|161.16|158.96|162.38|160.18|162.8|160.6|161.15|158.95|0
1621464600000|2021-05-19 22:50:00|162.59|160.39|164.44|162.24|164.65|162.45|162.59|160.39|0
1621464900000|2021-05-19 22:55:00|164.24|162.04|164.65|162.45|164.86|162.66|163.2|161|0
1621465200000|2021-05-19 23:00:00|164.86|162.66|164.23|162.03|164.86|162.66|163.82|161.62|0
1621465500000|2021-05-19 23:05:00|164.44|162.24|163.61|161.41|164.44|162.24|163.2|161|0
1621465800000|2021-05-19 23:10:00|163.82|161.62|164.64|162.44|164.85|162.65|163.82|161.62|0
1621466100000|2021-05-19 23:15:00|164.85|162.65|163.19|160.99|164.85|162.65|163.19|160.99|0
1621466400000|2021-05-19 23:20:00|162.78|160.58|164.64|162.44|164.84|162.64|162.78|160.58|0
1621466700000|2021-05-19 23:25:00|164.84|162.64|164.63|162.43|164.84|162.64|164.22|162.02|0
1621467000000|2021-05-19 23:30:00|164.43|162.23|164.63|162.43|165.25|163.05|163.6|161.4|0
1621467300000|2021-05-19 23:35:00|164.43|162.23|165.04|162.84|165.25|163.05|164.42|162.22|0
1621467600000|2021-05-19 23:40:00|165.25|163.05|165.25|163.05|165.25|163.05|165.04|162.84|0
1621467900000|2021-05-19 23:45:00|165.04|162.84|164.01|161.81|165.25|163.05|164.01|161.81|0
1621468200000|2021-05-19 23:50:00|164.42|162.22|164.83|162.63|165.24|163.04|163.8|161.6|0
1621468500000|2021-05-19 23:55:00|164.62|162.42|164.21|162.01|164.83|162.63|163.59|161.39|0
1621468800000|2021-05-20 00:00:00|164.83|162.63|164.21|162.01|165.24|163.04|163.59|161.39|0
1621469100000|2021-05-20 00:05:00|163.79|161.59|160.91|158.71|163.9|161.7|160.3|158.1|0
1621469400000|2021-05-20 00:10:00|161.32|159.12|161.11|158.91|162.35|160.15|160.7|158.5|0
1621469700000|2021-05-20 00:15:00|160.91|158.71|158.05|155.85|161.32|159.12|157.64|155.44|0
1621470000000|2021-05-20 00:20:00|157.84|155.64|159.06|156.86|159.06|156.86|157.44|155.24|0
1621470300000|2021-05-20 00:25:00|158.86|156.66|157.43|155.23|159.06|156.86|157.23|155.03|0
1621470600000|2021-05-20 00:30:00|157.23|155.03|155.2|153|157.33|155.13|155.2|153|0
1621470900000|2021-05-20 00:35:00|155|152.8|155|152.8|155.4|153.2|154.19|151.99|0
1621471200000|2021-05-20 00:40:00|155.2|153|155.6|153.4|155.6|153.4|155|152.8|0
1621471500000|2021-05-20 00:45:00|155.4|153.2|157.63|155.43|157.63|155.43|154.79|152.59|0
1621471800000|2021-05-20 00:50:00|157.42|155.22|157.22|155.02|158.44|156.24|157.01|154.81|0
1621472100000|2021-05-20 00:55:00|157.32|155.12|157.82|155.62|158.64|156.44|157.22|155.02|0
1621472400000|2021-05-20 01:00:00|157.01|154.81|157.82|155.62|158.03|155.83|156.4|154.2|0
1621472700000|2021-05-20 01:05:00|157.62|155.42|160.06|157.86|160.68|158.48|156.81|154.61|0
1621473000000|2021-05-20 01:10:00|160.27|158.07|161.7|159.5|162.11|159.91|159.76|157.56|0
1621473300000|2021-05-20 01:15:00|161.5|159.3|163.76|161.56|164.38|162.18|161.5|159.3|0
1621473600000|2021-05-20 01:20:00|163.55|161.35|162.31|160.11|164.38|162.18|162.11|159.91|0
1621473900000|2021-05-20 01:25:00|162.52|160.32|162.72|160.52|163.34|161.14|162.31|160.11|0
1621474200000|2021-05-20 01:30:00|162.93|160.73|162.21|160.01|164.99|162.79|161.9|159.7|0
1621474500000|2021-05-20 01:35:00|162.1|159.9|159.44|157.24|162.31|160.11|159.23|157.03|0
1621474800000|2021-05-20 01:40:00|159.84|157.64|159.84|157.64|160.25|158.05|159.23|157.03|0
1621475100000|2021-05-20 01:45:00|159.64|157.44|158|155.8|160.05|157.85|157.8|155.6|0
1621475400000|2021-05-20 01:50:00|157.8|155.6|157.59|155.39|158.82|156.62|157.39|155.19|0
1621475700000|2021-05-20 01:55:00|157.39|155.19|158.2|156|158.41|156.21|156.38|154.18|0
1621476000000|2021-05-20 02:00:00|158|155.8|157.29|155.09|158.81|156.61|157.18|154.98|0
1621476300000|2021-05-20 02:05:00|157.18|154.98|158.4|156.2|158.61|156.41|156.37|154.17|0
1621476600000|2021-05-20 02:10:00|158.2|156|159.62|157.42|159.62|157.42|157.59|155.39|0
1621476900000|2021-05-20 02:15:00|159.42|157.22|159.42|157.22|159.83|157.63|158.4|156.2|0
1621477200000|2021-05-20 02:20:00|159.62|157.42|157.99|155.79|159.82|157.62|157.99|155.79|0
1621477500000|2021-05-20 02:25:00|158.19|155.99|160.84|158.64|161.05|158.85|157.99|155.79|0
1621477800000|2021-05-20 02:30:00|161.05|158.85|160.23|158.03|161.25|159.05|159.61|157.41|0
1621478100000|2021-05-20 02:35:00|160.02|157.82|159.31|157.11|160.64|158.44|159|156.8|0
1621478400000|2021-05-20 02:40:00|159.41|157.21|158.38|156.18|160.22|158.02|158.18|155.98|0
1621478700000|2021-05-20 02:45:00|158.59|156.39|157.97|155.77|158.59|156.39|157.57|155.37|0
1621479000000|2021-05-20 02:50:00|157.77|155.57|159.4|157.2|159.4|157.2|157.77|155.57|0
1621479300000|2021-05-20 02:55:00|159.2|157|160.94|158.74|161.04|158.84|158.08|155.88|0
1621479600000|2021-05-20 03:00:00|160.83|158.63|160.62|158.42|161.96|159.76|159.81|157.61|0
1621479900000|2021-05-20 03:05:00|160.42|158.22|160.01|157.81|160.62|158.42|159.6|157.4|0
1621480200000|2021-05-20 03:10:00|159.91|157.71|158.98|156.78|160.21|158.01|158.78|156.58|0
1621480500000|2021-05-20 03:15:00|158.78|156.58|158.68|156.48|158.98|156.78|158.16|155.96|0
1621480800000|2021-05-20 03:20:00|158.78|156.58|157.35|155.15|158.98|156.78|156.94|154.74|0
1621481100000|2021-05-20 03:25:00|157.14|154.94|157.14|154.94|157.96|155.76|156.94|154.74|0
1621481400000|2021-05-20 03:30:00|156.94|154.74|156.13|153.93|157.95|155.75|155.92|153.72|0
1621481700000|2021-05-20 03:35:00|156.33|154.13|156.73|154.53|157.14|154.94|156.03|153.83|0
1621482000000|2021-05-20 03:40:00|156.53|154.33|156.53|154.33|156.93|154.73|156.12|153.92|0
1621482300000|2021-05-20 03:45:00|156.32|154.12|157.54|155.34|157.54|155.34|156.32|154.12|0
1621482600000|2021-05-20 03:50:00|157.74|155.54|157.33|155.13|158.15|155.95|157.33|155.13|0
1621482900000|2021-05-20 03:55:00|157.54|155.34|157.64|155.44|157.94|155.74|156.93|154.73|0
1621483200000|2021-05-20 04:00:00|157.74|155.54|157.73|155.53|157.94|155.74|157.13|154.93|0
1621483500000|2021-05-20 04:05:00|157.94|155.74|157.33|155.13|158.35|156.15|157.12|154.92|0
1621483800000|2021-05-20 04:10:00|157.12|154.92|156.41|154.21|157.12|154.92|156.11|153.91|0
1621484100000|2021-05-20 04:15:00|156.31|154.11|156.31|154.11|156.71|154.51|155.9|153.7|0
1621484400000|2021-05-20 04:20:00|156.1|153.9|154.89|152.69|156.1|153.9|154.89|152.69|0
1621484700000|2021-05-20 04:25:00|154.79|152.59|154.48|152.28|155.09|152.89|154.08|151.88|0
1621485000000|2021-05-20 04:30:00|154.28|152.08|154.08|151.88|154.48|152.28|153.87|151.67|0
1621485300000|2021-05-20 04:35:00|154.28|152.08|153.87|151.67|154.28|152.08|153.87|151.67|0
1621485600000|2021-05-20 04:40:00|154.07|151.87|154.27|152.07|154.68|152.48|153.87|151.67|0
1621485900000|2021-05-20 04:45:00|154.47|152.27|153.87|151.67|155.08|152.88|153.67|151.47|0
1621486200000|2021-05-20 04:50:00|154.07|151.87|153.66|151.46|154.07|151.87|153.66|151.46|0
1621486500000|2021-05-20 04:55:00|153.86|151.66|153.66|151.46|154.27|152.07|153.46|151.26|0
1621486800000|2021-05-20 05:00:00|153.86|151.66|154.26|152.06|154.67|152.47|153.26|151.06|0
1621487100000|2021-05-20 05:05:00|154.46|152.26|154.66|152.46|154.87|152.67|154.46|152.26|0
1621487400000|2021-05-20 05:10:00|154.46|152.26|155.87|153.67|156.28|154.08|154.46|152.26|0
1621487700000|2021-05-20 05:15:00|156.08|153.88|156.07|153.87|156.48|154.28|155.87|153.67|0
1621488000000|2021-05-20 05:20:00|155.87|153.67|155.46|153.26|156.07|153.87|155.26|153.06|0
1621488300000|2021-05-20 05:25:00|155.26|153.06|155.29|153.09|155.7|153.5|154.86|152.66|0
1621488600000|2021-05-20 05:30:00|155.4|153.2|155.29|153.09|155.5|153.3|154.69|152.49|0
1621488900000|2021-05-20 05:35:00|155.09|152.89|155.89|153.69|155.89|153.69|155.09|152.89|0
1621489200000|2021-05-20 05:40:00|156.09|153.89|155.69|153.49|156.5|154.3|155.69|153.49|0
1621489500000|2021-05-20 05:45:00|155.89|153.69|156.29|154.09|156.9|154.7|155.69|153.49|0
1621489800000|2021-05-20 05:50:00|156.49|154.29|156.49|154.29|156.9|154.7|156.49|154.29|0
1621490100000|2021-05-20 05:55:00|156.29|154.09|156.49|154.29|156.49|154.29|156.08|153.88|0
1621490400000|2021-05-20 06:00:00|156.69|154.49|158.71|156.51|159.73|157.53|156.69|154.49|0
1621490700000|2021-05-20 06:05:00|158.51|156.31|156.89|154.69|158.71|156.51|156.68|154.48|0
1621491000000|2021-05-20 06:10:00|156.68|154.48|155.88|153.68|156.89|154.69|155.88|153.68|0
1621491300000|2021-05-20 06:15:00|156.08|153.88|156.28|154.08|156.48|154.28|156.07|153.87|0
1621491600000|2021-05-20 06:20:00|156.07|153.87|158.5|156.3|158.7|156.5|156.07|153.87|0
1621491900000|2021-05-20 06:25:00|158.7|156.5|158.7|156.5|158.9|156.7|157.68|155.48|0
1621492200000|2021-05-20 06:30:00|158.8|156.6|157.68|155.48|159.51|157.31|157.68|155.48|0
1621492500000|2021-05-20 06:35:00|157.48|155.28|157.48|155.28|158.49|156.29|157.27|155.07|0
1621492800000|2021-05-20 06:40:00|157.88|155.68|158.08|155.88|158.29|156.09|157.48|155.28|0
1621493100000|2021-05-20 06:45:00|158.28|156.08|158.69|156.49|159.09|156.89|158.08|155.88|0
1621493400000|2021-05-20 06:50:00|158.48|156.28|159.29|157.09|159.29|157.09|157.88|155.68|0
1621493700000|2021-05-20 06:55:00|159.5|157.3|159.9|157.7|160.72|158.52|158.89|156.69|0
1621494000000|2021-05-20 07:00:00|159.7|157.5|158.48|156.28|159.9|157.7|158.27|156.07|0
1621494300000|2021-05-20 07:05:00|158.07|156.27|160.51|158.71|160.51|158.71|157.47|155.67|0
1621494600000|2021-05-20 07:10:00|160.72|158.92|158.68|156.88|160.72|158.92|158.47|156.67|0
1621494900000|2021-05-20 07:15:00|158.78|156.98|158.88|157.08|159.9|158.1|158.27|156.47|0
1621495200000|2021-05-20 07:20:00|158.68|156.88|158.88|157.08|159.59|157.79|157.86|156.06|0
1621495500000|2021-05-20 07:25:00|158.67|156.87|158.98|157.18|160.5|158.7|158.47|156.67|0
1621495800000|2021-05-20 07:30:00|159.08|157.28|158.06|156.26|159.28|157.48|158.06|156.26|0
1621496100000|2021-05-20 07:35:00|158.26|156.46|157.65|155.85|158.46|156.66|156.84|155.04|0
1621496400000|2021-05-20 07:40:00|157.85|156.05|159.07|157.27|159.48|157.68|157.45|155.65|0
1621496700000|2021-05-20 07:45:00|158.97|157.17|158.86|157.06|158.97|157.17|157.45|155.65|0
1621497000000|2021-05-20 07:50:00|158.66|156.86|158.25|156.45|159.88|158.08|157.85|156.05|0
1621497300000|2021-05-20 07:55:00|158.45|156.65|158.86|157.06|159.27|157.47|158.25|156.45|0
1621497600000|2021-05-20 08:00:00|159.06|157.26|160.08|158.28|160.28|158.48|158.86|157.06|0
1621497900000|2021-05-20 08:05:00|159.87|158.07|160.28|158.48|160.69|158.89|159.46|157.66|0
1621498200000|2021-05-20 08:10:00|160.48|158.68|160.28|158.48|160.69|158.89|159.87|158.07|0
1621498500000|2021-05-20 08:15:00|160.07|158.27|159.46|157.66|160.28|158.48|159.05|157.25|0
1621498800000|2021-05-20 08:20:00|159.66|157.86|162.63|160.83|162.93|161.13|159.66|157.86|0
1621499100000|2021-05-20 08:25:00|162.73|160.93|164.99|163.19|165.4|163.6|162.32|160.52|0
1621499400000|2021-05-20 08:30:00|164.78|162.98|165.19|163.39|165.4|163.6|163.95|162.15|0
1621499700000|2021-05-20 08:35:00|165.4|163.6|169.68|167.88|170.72|168.92|164.06|162.26|0
1621500000000|2021-05-20 08:40:00|169.47|167.67|169.88|168.08|170.72|168.92|168.14|166.34|0
1621500300000|2021-05-20 08:45:00|169.99|168.19|170.09|168.29|170.71|168.91|168.63|166.83|0
1621500600000|2021-05-20 08:50:00|170.3|168.5|172.38|170.58|173.43|171.63|170.3|168.5|0
1621500900000|2021-05-20 08:55:00|172.59|170.79|171.54|169.74|173.64|171.84|171.33|169.53|0
1621501200000|2021-05-20 09:00:00|171.33|169.53|172.17|170.37|172.8|171|171.33|169.53|0
1621501500000|2021-05-20 09:05:00|171.96|170.16|170.49|168.69|172.59|170.79|170.29|168.49|0
1621501800000|2021-05-20 09:10:00|170.7|168.9|169.87|168.07|170.7|168.9|169.87|168.07|0
1621502100000|2021-05-20 09:15:00|170.08|168.28|170.91|169.11|171.53|169.73|169.87|168.07|0
1621502400000|2021-05-20 09:20:00|171.12|169.32|178.06|176.26|178.27|176.47|170.7|168.9|0
1621502700000|2021-05-20 09:25:00|177.84|176.04|175.94|174.14|178.48|176.68|175.94|174.14|0
1621503000000|2021-05-20 09:30:00|175.73|173.93|177.63|175.83|178.26|176.46|175.73|173.93|0
1621503300000|2021-05-20 09:35:00|177.42|175.62|178.47|176.67|178.68|176.88|176.58|174.78|0
1621503600000|2021-05-20 09:40:00|178.26|176.46|176.79|174.99|178.47|176.67|176.58|174.78|0
1621503900000|2021-05-20 09:45:00|177.42|175.62|174.49|172.69|177.42|175.62|174.49|172.69|0
1621504200000|2021-05-20 09:50:00|174.28|172.48|174.28|172.48|174.91|173.11|174.07|172.27|0
1621504500000|2021-05-20 09:55:00|174.18|172.38|174.18|172.38|175.85|174.05|174.07|172.27|0
1621504800000|2021-05-20 10:00:00|174.07|172.27|174.28|172.48|176.57|174.77|173.86|172.06|0
1621505100000|2021-05-20 10:05:00|174.48|172.68|173.44|171.64|174.48|172.68|173.03|171.23|0
1621505400000|2021-05-20 10:10:00|173.23|171.43|174.27|172.47|174.48|172.68|173.03|171.23|0
1621505700000|2021-05-20 10:15:00|174.48|172.68|174.38|172.58|175.52|173.72|174.27|172.47|0
1621506000000|2021-05-20 10:20:00|174.48|172.68|172.61|170.81|174.68|172.88|172.61|170.81|0
1621506300000|2021-05-20 10:25:00|172.4|170.6|170.79|168.99|172.81|171.01|170.69|168.89|0
1621506600000|2021-05-20 10:30:00|170.58|168.78|170.17|168.37|171.21|169.41|169.54|167.74|0
1621506900000|2021-05-20 10:35:00|170.37|168.57|170.37|168.57|171.42|169.62|170.37|168.57|0
1621507200000|2021-05-20 10:40:00|169.96|168.16|169.23|167.43|170.27|168.47|168.29|166.49|0
1621507500000|2021-05-20 10:45:00|169.33|167.53|169.33|167.53|169.74|167.94|168.91|167.11|0
1621507800000|2021-05-20 10:50:00|169.54|167.74|168.29|166.49|170.37|168.57|168.29|166.49|0
1621508100000|2021-05-20 10:55:00|168.5|166.7|167.66|165.86|168.5|166.7|167.66|165.86|0
1621508400000|2021-05-20 11:00:00|167.87|166.07|165.6|163.8|168.29|166.49|165.19|163.39|0
1621508700000|2021-05-20 11:05:00|165.71|163.91|167.66|165.86|167.66|165.86|165.71|163.91|0
1621509000000|2021-05-20 11:10:00|167.25|165.45|167.24|165.44|168.07|166.27|166.63|164.83|0
1621509300000|2021-05-20 11:15:00|167.45|165.65|161.7|159.9|167.45|165.65|161.5|159.7|0
1621509600000|2021-05-20 11:20:00|161.9|160.1|162.72|160.92|163.13|161.33|161.9|160.1|0
1621509900000|2021-05-20 11:25:00|162.51|160.71|160.95|159.15|162.88|161.08|159.92|158.12|0
1621510200000|2021-05-20 11:30:00|161.16|159.36|160.74|158.94|161.78|159.98|160.54|158.74|0
1621510500000|2021-05-20 11:35:00|160.54|158.74|160.95|159.15|160.95|159.15|159.51|157.71|0
1621510800000|2021-05-20 11:40:00|161.16|159.36|160.12|158.32|161.36|159.56|159.5|157.7|0
1621511100000|2021-05-20 11:45:00|160.02|158.22|160.32|158.52|160.74|158.94|159.5|157.7|0
1621511400000|2021-05-20 11:50:00|160.53|158.73|160.64|158.84|161.36|159.56|160.32|158.52|0
1621511700000|2021-05-20 11:55:00|160.53|158.73|160.32|158.52|160.94|159.14|160.11|158.31|0
1621512000000|2021-05-20 12:00:00|160.73|158.93|159.38|157.58|160.73|158.93|158.67|156.87|0
1621512300000|2021-05-20 12:05:00|159.59|157.79|159.38|157.58|160.82|159.02|159.38|157.58|0
1621512600000|2021-05-20 12:10:00|159.59|157.79|160.61|158.81|160.82|159.02|159.17|157.37|0
1621512900000|2021-05-20 12:15:00|160.41|158.61|160.61|158.81|160.82|159.02|159.79|157.99|0
1621513200000|2021-05-20 12:20:00|160.4|158.6|160.19|158.39|160.81|159.01|159.99|158.19|0
1621513500000|2021-05-20 12:25:00|160.4|158.6|159.17|157.37|160.61|158.81|158.96|157.16|0
1621513800000|2021-05-20 12:30:00|159.48|157.68|157.73|155.93|160.4|158.6|157.12|155.32|0
1621514100000|2021-05-20 12:35:00|157.93|156.13|156.5|154.7|158.55|156.75|156.5|154.7|0
1621514400000|2021-05-20 12:40:00|156.3|154.5|156.09|154.29|156.5|154.7|155.48|153.68|0
1621514700000|2021-05-20 12:45:00|155.89|154.09|153.61|151.81|156.09|154.29|153.61|151.81|0
1621515000000|2021-05-20 12:50:00|153.4|151.6|152.39|150.59|153.61|151.81|152.19|150.39|0
1621515300000|2021-05-20 12:55:00|152.19|150.39|151.58|149.78|152.39|150.59|151.58|149.78|0
1621515600000|2021-05-20 13:00:00|151.37|149.57|150.77|148.97|151.78|149.98|150.17|148.37|0
1621515900000|2021-05-20 13:05:00|150.57|148.77|149.96|148.16|150.97|149.17|149.56|147.76|0
1621516200000|2021-05-20 13:10:00|149.76|147.96|147.35|145.55|149.76|147.96|146.95|145.15|0
1621516500000|2021-05-20 13:15:00|147.15|145.35|146.95|145.15|147.35|145.55|146.15|144.35|0
1621516800000|2021-05-20 13:20:00|147.15|145.35|147.35|145.55|147.35|145.55|146.35|144.55|0
1621517100000|2021-05-20 13:25:00|147.75|145.95|147.34|145.54|147.75|145.95|146.75|144.95|0
1621517400000|2021-05-20 13:30:00|146.95|145.15|142.58|140.78|147.74|145.94|140.62|138.82|0
1621517700000|2021-05-20 13:35:00|142.98|141.18|145.44|143.64|145.72|143.92|139.65|137.85|0
1621518000000|2021-05-20 13:40:00|145.24|143.44|143.31|141.51|145.44|143.64|141.78|139.98|0
1621518300000|2021-05-20 13:45:00|142.73|140.93|138.91|137.11|142.93|141.13|138.35|136.55|0
1621518600000|2021-05-20 13:50:00|138.53|136.73|139.86|138.06|140.82|139.02|138.34|136.54|0
1621518900000|2021-05-20 13:55:00|139.67|137.87|139.67|137.87|140.43|138.63|138.34|136.54|0
1621519200000|2021-05-20 14:00:00|139.48|137.68|136.21|134.41|140.43|138.63|135.47|133.67|0
1621519500000|2021-05-20 14:05:00|136.58|134.78|139.59|137.79|139.97|138.17|135.46|133.66|0
1621519800000|2021-05-20 14:10:00|139.78|137.98|138.83|137.03|139.78|137.98|137.71|135.91|0
1621520100000|2021-05-20 14:15:00|138.46|136.66|136.39|134.59|138.46|136.66|136.02|134.22|0
1621520400000|2021-05-20 14:20:00|136.58|134.78|136.57|134.77|137.32|135.52|135.45|133.65|0
1621520700000|2021-05-20 14:25:00|136.39|134.59|135.63|133.83|137.13|135.33|135.45|133.65|0
1621521000000|2021-05-20 14:30:00|135.26|133.46|135.17|133.37|135.82|134.02|134.7|132.9|0
1621521300000|2021-05-20 14:35:00|135.26|133.46|136|134.2|137.69|135.89|135.26|133.46|0
1621521600000|2021-05-20 14:40:00|135.82|134.02|135.07|133.27|136.94|135.14|135.07|133.27|0
1621521900000|2021-05-20 14:45:00|135.25|133.45|133.21|131.41|135.25|133.45|132.1|130.3|0
1621522200000|2021-05-20 14:50:00|133.02|131.22|132.46|130.66|133.21|131.41|131.73|129.93|0
1621522500000|2021-05-20 14:55:00|132.28|130.48|133.2|131.4|133.39|131.59|132.09|130.29|0
1621522800000|2021-05-20 15:00:00|133.02|131.22|132.09|130.29|133.02|131.22|131.35|129.55|0
1621523100000|2021-05-20 15:05:00|132.27|130.47|131.35|129.55|132.46|130.66|131.17|129.37|0
1621523400000|2021-05-20 15:10:00|131.17|129.37|131.53|129.73|131.53|129.73|130.61|128.81|0
1621523700000|2021-05-20 15:15:00|131.35|129.55|130.06|128.26|131.53|129.73|130.06|128.26|0
1621524000000|2021-05-20 15:20:00|130.24|128.44|130.24|128.44|130.98|129.18|129.88|128.08|0
1621524300000|2021-05-20 15:25:00|130.06|128.26|126.42|124.62|130.24|128.44|126.42|124.62|0
1621524600000|2021-05-20 15:30:00|126.24|124.44|124.33|122.53|126.6|124.8|124.33|122.53|0
1621524900000|2021-05-20 15:35:00|124.15|122.35|122.9|121.1|124.32|122.52|122.9|121.1|0
1621525200000|2021-05-20 15:40:00|122.72|120.92|120.78|118.98|122.9|121.1|120.43|118.63|0
1621525500000|2021-05-20 15:45:00|120.95|119.15|118.85|117.05|120.95|119.15|118.68|116.88|0
1621525800000|2021-05-20 15:50:00|118.68|116.88|121.35|119.55|121.53|119.73|117.63|115.83|0
1621526100000|2021-05-20 15:55:00|121.18|119.38|122.58|120.78|122.75|120.95|120.13|118.33|0
1621526400000|2021-05-20 16:00:00|122.4|120.6|124.03|122.23|126.3|124.5|122.4|120.6|0
1621526700000|2021-05-20 16:05:00|123.67|121.87|124.39|122.59|125.47|123.67|123.67|121.87|0
1621527000000|2021-05-20 16:10:00|124.57|122.77|125.46|123.66|125.64|123.84|123.31|121.51|0
1621527300000|2021-05-20 16:15:00|125.28|123.48|126.6|124.8|126.78|124.98|124.02|122.22|0
1621527600000|2021-05-20 16:20:00|126.43|124.63|127.14|125.34|128.22|126.42|125.53|123.73|0
1621527900000|2021-05-20 16:25:00|126.96|125.16|128.4|126.6|128.58|126.78|126.06|124.26|0
1621528200000|2021-05-20 16:30:00|128.22|126.42|127.13|125.33|128.22|126.42|126.15|124.35|0
1621528500000|2021-05-20 16:35:00|127.31|125.51|130.33|128.53|132.16|130.36|127.31|125.51|0
1621528800000|2021-05-20 16:40:00|130.51|128.71|132.15|130.35|132.52|130.72|129.78|127.98|0
1621529100000|2021-05-20 16:45:00|131.97|130.17|129.23|127.43|131.97|130.17|128.69|126.89|0
1621529400000|2021-05-20 16:50:00|129.05|127.25|128.14|126.34|129.23|127.43|127.78|125.98|0
1621529700000|2021-05-20 16:55:00|128.5|126.7|127.23|125.43|128.86|127.06|126.7|124.9|0
1621530000000|2021-05-20 17:00:00|127.41|125.61|127.05|125.25|128.5|126.7|126.51|124.71|0
1621530300000|2021-05-20 17:05:00|127.23|125.43|124.81|123.01|127.23|125.43|124.72|122.92|0
1621530600000|2021-05-20 17:10:00|124.72|122.92|123.56|121.76|124.81|123.01|123.21|121.41|0
1621530900000|2021-05-20 17:15:00|123.21|121.41|122.27|120.47|123.21|121.41|121.74|119.94|0
1621531200000|2021-05-20 17:20:00|122.09|120.29|122.09|120.29|122.27|120.47|121.38|119.58|0
1621531500000|2021-05-20 17:25:00|122.27|120.47|121.91|120.11|122.8|121|121.38|119.58|0
1621531800000|2021-05-20 17:30:00|122.09|120.29|121.73|119.93|122.44|120.64|121.29|119.49|0
1621532100000|2021-05-20 17:35:00|121.55|119.75|121.55|119.75|122.08|120.28|121.19|119.39|0
1621532400000|2021-05-20 17:40:00|121.72|119.92|121.36|119.56|121.72|119.92|121.01|119.21|0
1621532700000|2021-05-20 17:45:00|121.54|119.74|121.36|119.56|122.35|120.55|121.18|119.38|0
1621533000000|2021-05-20 17:50:00|121.54|119.74|125.66|123.86|127.85|126.05|121.18|119.38|0
1621533300000|2021-05-20 17:55:00|125.85|124.05|123.86|122.06|127.12|125.32|123.86|122.06|0
1621533600000|2021-05-20 18:00:00|123.68|121.88|123.67|121.87|124.04|122.24|122.06|120.26|0
1621533900000|2021-05-20 18:05:00|123.32|121.52|122.6|120.8|123.59|121.79|122.06|120.26|0
1621534200000|2021-05-20 18:10:00|122.06|120.26|122.59|120.79|123.49|121.69|121.88|120.08|0
1621534500000|2021-05-20 18:15:00|122.41|120.61|121.62|119.82|124.21|122.41|121.44|119.64|0
1621534800000|2021-05-20 18:20:00|121.44|119.64|121.8|120|122.7|120.9|121.26|119.46|0
1621535100000|2021-05-20 18:25:00|121.98|120.18|120.18|118.38|122.87|121.07|120.18|118.38|0
1621535400000|2021-05-20 18:30:00|119.65|117.85|121.39|119.59|121.75|119.95|119.47|117.67|0
1621535700000|2021-05-20 18:35:00|121.57|119.77|120.31|118.51|121.57|119.77|119.78|117.98|0
1621536000000|2021-05-20 18:40:00|120.14|118.34|119.78|117.98|120.49|118.69|119.07|117.27|0
1621536300000|2021-05-20 18:45:00|119.6|117.8|119.6|117.8|120.85|119.05|119.24|117.44|0
1621536600000|2021-05-20 18:50:00|119.77|117.97|118|116.2|120.31|118.51|118|116.2|0
1621536900000|2021-05-20 18:55:00|118.35|116.55|119.77|117.97|120.66|118.86|118|116.2|0
1621537200000|2021-05-20 19:00:00|119.95|118.15|119.76|117.96|121.73|119.93|118.7|116.9|0
1621537500000|2021-05-20 19:05:00|119.59|117.79|119.94|118.14|121.19|119.39|119.59|117.79|0
1621537800000|2021-05-20 19:10:00|119.76|117.96|118.34|116.54|119.94|118.14|117.45|115.65|0
1621538100000|2021-05-20 19:15:00|118.16|116.36|116.92|115.12|118.34|116.54|116.39|114.59|0
1621538400000|2021-05-20 19:20:00|116.75|114.95|114.29|112.49|117.27|115.47|113.95|112.15|0
1621538700000|2021-05-20 19:25:00|113.95|112.15|112.56|110.76|114.29|112.49|112.39|110.59|0
1621539000000|2021-05-20 19:30:00|112.73|110.93|116.03|114.23|116.21|114.41|112.56|110.76|0
1621539300000|2021-05-20 19:35:00|116.21|114.41|117.61|115.81|117.61|115.81|114.98|113.18|0
1621539600000|2021-05-20 19:40:00|117.44|115.64|118.59|116.79|119.92|118.12|116.73|114.93|0
1621539900000|2021-05-20 19:45:00|118.49|116.69|120.27|118.47|120.27|118.47|116.55|114.75|0
1621540200000|2021-05-20 19:50:00|121.7|119.9|117.96|116.16|122.78|120.98|117.96|116.16|0
1621540500000|2021-05-20 19:55:00|118.84|117.04|122.24|120.44|124.41|122.61|118.67|116.87|0
1621540800000|2021-05-20 20:00:00|121.88|120.08|123.86|122.06|125.31|123.51|121.88|120.08|0
1621541100000|2021-05-20 20:05:00|123.5|121.7|122.59|120.79|123.86|122.06|122.05|120.25|0
1621541400000|2021-05-20 20:10:00|122.95|121.15|123.58|121.78|123.85|122.05|120.79|118.99|0
1621541700000|2021-05-20 20:15:00|123.86|121.66|123.86|121.66|124.31|122.11|123.36|121.16|0
1621542000000|2021-05-20 20:20:00|123.97|121.77|123.68|121.48|123.97|121.77|123.52|121.32|0
1621542300000|2021-05-20 20:25:00|123.75|121.55|123.75|121.55|123.81|121.61|123.54|121.34|0
1621542600000|2021-05-20 20:30:00|123.96|121.76|123.77|121.57|124.5|122.3|123.41|121.21|0
1621542900000|2021-05-20 20:35:00|123.59|121.39|122.86|120.66|123.77|121.57|122.14|119.94|0
1621543200000|2021-05-20 20:40:00|122.68|120.48|122.5|120.3|122.86|120.66|121.96|119.76|0
1621543500000|2021-05-20 20:45:00|122.68|120.48|123.22|121.02|123.76|121.56|122.32|120.12|0
1621543800000|2021-05-20 20:50:00|123.58|121.38|123.04|120.84|124.12|121.92|123.04|120.84|0
1621544100000|2021-05-20 20:55:00|123.22|121.02|124.48|122.28|124.48|122.28|123.22|121.02|0
1621544400000|2021-05-20 21:00:00|124.35|122.15|124.25|122.05|124.62|122.42|124.25|122.05|0
1621544700000|2021-05-20 21:05:00|124.27|122.07|124.48|122.28|124.53|122.33|124.24|122.04|0
1621545000000|2021-05-20 21:10:00|124.34|122.14|124.61|122.41|124.79|122.59|124.34|122.14|0
1621545300000|2021-05-20 21:15:00|124.5|122.3|124.26|122.06|124.53|122.33|124.13|121.93|0
1621545600000|2021-05-20 21:20:00|124.39|122.19|124.36|122.16|124.39|122.19|124.36|122.16|0
1621545900000|2021-05-20 21:25:00|124.39|122.19|124.39|122.19|124.39|122.19|124.28|122.08|0
1621546200000|2021-05-20 21:30:00|124.36|122.16|124.49|122.29|124.49|122.29|124.36|122.16|0
1621546500000|2021-05-20 21:35:00|124.44|122.24|124.43|122.23|124.6|122.4|124.43|122.23|0
1621546800000|2021-05-20 21:40:00|124.4|122.2|124.43|122.23|124.43|122.23|124.4|122.2|0
1621547100000|2021-05-20 21:45:00|124.4|122.2|124.46|122.26|124.46|122.26|124.4|122.2|0
1621547400000|2021-05-20 21:50:00|124.43|122.23|124.64|122.44|124.64|122.44|124.43|122.23|0
1621547700000|2021-05-20 21:55:00|124.69|122.49|124.5|122.3|124.8|122.6|124.39|122.19|0
1621548000000|2021-05-20 22:00:00|124.26|122.06|123.98|121.78|124.35|122.15|122.72|120.52|0
1621548300000|2021-05-20 22:05:00|123.8|121.6|124.34|122.14|124.89|122.69|123.62|121.42|0
1621548600000|2021-05-20 22:10:00|124.44|122.24|123.25|121.05|124.44|122.24|123.25|121.05|0
1621548900000|2021-05-20 22:15:00|123.07|120.87|123.43|121.23|123.43|121.23|123.07|120.87|0
1621549200000|2021-05-20 22:20:00|123.61|121.41|123.07|120.87|123.97|121.77|123.07|120.87|0
1621549500000|2021-05-20 22:25:00|122.98|120.78|122.34|120.14|123.07|120.87|121.98|119.78|0
1621549800000|2021-05-20 22:30:00|122.25|120.05|121.44|119.24|122.25|120.05|121.44|119.24|0
1621550100000|2021-05-20 22:35:00|121.26|119.06|121.08|118.88|121.62|119.42|120.9|118.7|0
1621550400000|2021-05-20 22:40:00|120.9|118.7|121.97|119.77|122.33|120.13|120.9|118.7|0
1621550700000|2021-05-20 22:45:00|121.79|119.59|122.15|119.95|122.15|119.95|121.79|119.59|0
1621551000000|2021-05-20 22:50:00|121.97|119.77|121.25|119.05|121.97|119.77|121.25|119.05|0
1621551300000|2021-05-20 22:55:00|121.43|119.23|121.78|119.58|121.78|119.58|121.42|119.22|0
1621551600000|2021-05-20 23:00:00|121.7|119.5|122.14|119.94|122.32|120.12|121.42|119.22|0
1621551900000|2021-05-20 23:05:00|122.32|120.12|121.78|119.58|122.32|120.12|121.78|119.58|0
1621552200000|2021-05-20 23:10:00|121.6|119.4|121.59|119.39|121.77|119.57|121.41|119.21|0
1621552500000|2021-05-20 23:15:00|121.77|119.57|121.95|119.75|122.13|119.93|121.41|119.21|0
1621552800000|2021-05-20 23:20:00|121.77|119.57|120.87|118.67|121.95|119.75|120.69|118.49|0
1621553100000|2021-05-20 23:25:00|120.96|118.76|120.87|118.67|121.59|119.39|120.78|118.58|0
1621553400000|2021-05-20 23:30:00|120.69|118.49|119.79|117.59|120.69|118.49|119.61|117.41|0
1621553700000|2021-05-20 23:35:00|119.61|117.41|119.43|117.23|119.97|117.77|119.08|116.88|0
1621554000000|2021-05-20 23:40:00|119.25|117.05|119.16|116.96|119.79|117.59|119.07|116.87|0
1621554300000|2021-05-20 23:45:00|119.07|116.87|118.18|115.98|119.61|117.41|117.47|115.27|0
1621554600000|2021-05-20 23:50:00|118|115.8|118.89|116.69|119.07|116.87|118|115.8|0
1621554900000|2021-05-20 23:55:00|118.71|116.51|118|115.8|118.89|116.69|117.82|115.62|0
1621555200000|2021-05-21 00:00:00|118.17|115.97|118.7|116.5|119.6|117.4|117.29|115.09|0
1621555500000|2021-05-21 00:05:00|118.17|115.97|116.23|114.03|118.44|116.24|116.23|114.03|0
1621555800000|2021-05-21 00:10:00|116.05|113.85|115.7|113.5|116.23|114.03|115.35|113.15|0
1621556100000|2021-05-21 00:15:00|115.62|113.42|116.93|114.73|117.46|115.26|115.52|113.32|0
1621556400000|2021-05-21 00:20:00|117.1|114.9|116.75|114.55|117.81|115.61|116.57|114.37|0
1621556700000|2021-05-21 00:25:00|117.1|114.9|115.69|113.49|117.1|114.9|115.69|113.49|0
1621557000000|2021-05-21 00:30:00|115.87|113.67|115.86|113.66|116.57|114.37|115.51|113.31|0
1621557300000|2021-05-21 00:35:00|116.04|113.84|115.33|113.13|116.04|113.84|114.64|112.44|0
1621557600000|2021-05-21 00:40:00|115.16|112.96|114.98|112.78|115.51|113.31|114.46|112.26|0
1621557900000|2021-05-21 00:45:00|114.81|112.61|114.8|112.6|114.98|112.78|114.28|112.08|0
1621558200000|2021-05-21 00:50:00|114.98|112.78|114.8|112.6|115.15|112.95|114.8|112.6|0
1621558500000|2021-05-21 00:55:00|114.97|112.77|115.67|113.47|115.67|113.47|114.45|112.25|0
1621558800000|2021-05-21 01:00:00|115.59|113.39|116.02|113.82|116.2|114|115.14|112.94|0
1621559100000|2021-05-21 01:05:00|115.84|113.64|115.66|113.46|115.84|113.64|115.32|113.12|0
1621559400000|2021-05-21 01:10:00|115.84|113.64|114.44|112.24|115.84|113.64|114.26|112.06|0
1621559700000|2021-05-21 01:15:00|114.61|112.41|114.61|112.41|114.96|112.76|114.26|112.06|0
1621560000000|2021-05-21 01:20:00|114.78|112.58|116.88|114.68|117.06|114.86|114.78|112.58|0
1621560300000|2021-05-21 01:25:00|116.71|114.51|116.35|114.15|116.88|114.68|116|113.8|0
1621560600000|2021-05-21 01:30:00|116.18|113.98|115.65|113.45|116.53|114.33|114.95|112.75|0
1621560900000|2021-05-21 01:35:00|115.47|113.27|115.64|113.44|116.52|114.32|115.3|113.1|0
1621561200000|2021-05-21 01:40:00|115.82|113.62|116.87|114.67|116.87|114.67|115.82|113.62|0
1621561500000|2021-05-21 01:45:00|116.69|114.49|115.99|113.79|116.87|114.67|115.03|112.83|0
1621561800000|2021-05-21 01:50:00|115.9|113.7|116.25|114.05|116.87|114.67|115.9|113.7|0
1621562100000|2021-05-21 01:55:00|116.34|114.14|118.27|116.07|118.27|116.07|116.34|114.14|0
1621562400000|2021-05-21 02:00:00|118.45|116.25|119.69|117.49|120.05|117.85|117.92|115.72|0
1621562700000|2021-05-21 02:05:00|119.61|117.41|119.51|117.31|120.23|118.03|119.16|116.96|0
1621563000000|2021-05-21 02:10:00|119.69|117.49|120.4|118.2|120.58|118.38|118.98|116.78|0
1621563300000|2021-05-21 02:15:00|120.58|118.38|121.3|119.1|121.48|119.28|120.4|118.2|0
1621563600000|2021-05-21 02:20:00|121.47|119.27|120.04|117.84|121.65|119.45|120.04|117.84|0
1621563900000|2021-05-21 02:25:00|120.22|118.02|120.21|118.01|120.22|118.02|119.68|117.48|0
1621564200000|2021-05-21 02:30:00|120.39|118.19|120.48|118.28|120.93|118.73|119.68|117.48|0
1621564500000|2021-05-21 02:35:00|120.39|118.19|120.21|118.01|120.39|118.19|119.77|117.57|0
1621564800000|2021-05-21 02:40:00|120.39|118.19|120.03|117.83|120.92|118.72|119.85|117.65|0
1621565100000|2021-05-21 02:45:00|120.2|118|119.31|117.11|120.2|118|119.31|117.11|0
1621565400000|2021-05-21 02:50:00|119.49|117.29|118.59|116.39|119.66|117.46|118.42|116.22|0
1621565700000|2021-05-21 02:55:00|118.69|116.49|118.59|116.39|118.95|116.75|118.41|116.21|0
1621566000000|2021-05-21 03:00:00|118.5|116.3|117.88|115.68|118.5|116.3|117.17|114.97|0
1621566300000|2021-05-21 03:05:00|117.7|115.5|118.76|116.56|118.76|116.56|117.52|115.32|0
1621566600000|2021-05-21 03:10:00|119.03|116.83|120.01|117.81|120.01|117.81|118.23|116.03|0
1621566900000|2021-05-21 03:15:00|120.18|117.98|118.22|116.02|120.18|117.98|118.22|116.02|0
1621567200000|2021-05-21 03:20:00|118.4|116.2|118.93|116.73|119.29|117.09|118.04|115.84|0
1621567500000|2021-05-21 03:25:00|119.02|116.82|118.75|116.55|119.29|117.09|118.75|116.55|0
1621567800000|2021-05-21 03:30:00|118.93|116.73|119.1|116.9|119.1|116.9|117.68|115.48|0
1621568100000|2021-05-21 03:35:00|119.28|117.08|118.92|116.72|119.81|117.61|118.74|116.54|0
1621568400000|2021-05-21 03:40:00|118.74|116.54|118.56|116.36|118.92|116.72|118.03|115.83|0
1621568700000|2021-05-21 03:45:00|118.74|116.54|119.45|117.25|119.45|117.25|118.74|116.54|0
1621569000000|2021-05-21 03:50:00|119.63|117.43|120.34|118.14|120.7|118.5|119.45|117.25|0
1621569300000|2021-05-21 03:55:00|120.25|118.05|119.8|117.6|120.7|118.5|119.44|117.24|0
1621569600000|2021-05-21 04:00:00|119.98|117.78|120.15|117.95|120.69|118.49|119.44|117.24|0
1621569900000|2021-05-21 04:05:00|120.33|118.13|119.97|117.77|120.51|118.31|119.97|117.77|0
1621570200000|2021-05-21 04:10:00|120.15|117.95|118.72|116.52|120.15|117.95|118.72|116.52|0
1621570500000|2021-05-21 04:15:00|118.81|116.61|118.89|116.69|119.07|116.87|118.72|116.52|0
1621570800000|2021-05-21 04:20:00|119.07|116.87|117.47|115.27|119.07|116.87|117.47|115.27|0
1621571100000|2021-05-21 04:25:00|117.3|115.1|116.76|114.56|117.3|115.1|116.41|114.21|0
1621571400000|2021-05-21 04:30:00|116.59|114.39|116.23|114.03|116.76|114.56|115.71|113.51|0
1621571700000|2021-05-21 04:35:00|116.41|114.21|116.67|114.47|116.93|114.73|116.23|114.03|0
1621572000000|2021-05-21 04:40:00|116.76|114.56|116.75|114.55|116.93|114.73|116.23|114.03|0
1621572300000|2021-05-21 04:45:00|117.11|114.91|116.31|114.11|117.11|114.91|116.22|114.02|0
1621572600000|2021-05-21 04:50:00|116.22|114.02|116.92|114.72|117.28|115.08|115.87|113.67|0
1621572900000|2021-05-21 04:55:00|116.75|114.55|116.74|114.54|116.75|114.55|116.21|114.01|0
1621573200000|2021-05-21 05:00:00|116.39|114.19|115.68|113.48|116.57|114.37|115.68|113.48|0
1621573500000|2021-05-21 05:05:00|116.04|113.84|114.9|112.7|116.21|114.01|114.72|112.52|0
1621573800000|2021-05-21 05:10:00|114.81|112.61|114.98|112.78|115.68|113.48|114.81|112.61|0
1621574100000|2021-05-21 05:15:00|114.89|112.69|114.97|112.77|115.15|112.95|114.8|112.6|0
1621574400000|2021-05-21 05:20:00|114.8|112.6|115.15|112.95|115.5|113.3|114.45|112.25|0
1621574700000|2021-05-21 05:25:00|114.97|112.77|115.67|113.47|115.76|113.56|114.62|112.42|0
1621575000000|2021-05-21 05:30:00|115.76|113.56|114.96|112.76|115.84|113.64|114.44|112.24|0
1621575300000|2021-05-21 05:35:00|114.79|112.59|116.98|114.78|117.07|114.87|114.79|112.59|0
1621575600000|2021-05-21 05:40:00|117.07|114.87|118.31|116.11|118.31|116.11|116.45|114.25|0
1621575900000|2021-05-21 05:45:00|118.13|115.93|117.77|115.57|118.3|116.1|117.59|115.39|0
1621576200000|2021-05-21 05:50:00|117.69|115.49|118.83|116.63|119.01|116.81|117.59|115.39|0
1621576500000|2021-05-21 05:55:00|119.01|116.81|117.99|115.79|119.01|116.81|117.94|115.74|0
1621576800000|2021-05-21 06:00:00|118.16|115.96|116.31|114.11|118.16|115.96|115.7|113.5|0
1621577100000|2021-05-21 06:05:00|116.22|114.02|116.39|114.19|116.75|114.55|115.17|112.97|0
1621577400000|2021-05-21 06:10:00|116.57|114.37|116.48|114.28|117.1|114.9|116.04|113.84|0
1621577700000|2021-05-21 06:15:00|116.39|114.19|116.56|114.36|116.74|114.54|115.34|113.14|0
1621578000000|2021-05-21 06:20:00|116.39|114.19|116.38|114.18|116.91|114.71|115.95|113.75|0
1621578300000|2021-05-21 06:25:00|116.48|114.28|116.73|114.53|116.91|114.71|116.38|114.18|0
1621578600000|2021-05-21 06:30:00|116.56|114.36|116.38|114.18|116.56|114.36|115.68|113.48|0
1621578900000|2021-05-21 06:35:00|116.2|114|115.85|113.65|116.55|114.35|115.85|113.65|0
1621579200000|2021-05-21 06:40:00|115.94|113.74|116.55|114.35|116.72|114.52|115.94|113.74|0
1621579500000|2021-05-21 06:45:00|116.46|114.26|115.84|113.64|116.9|114.7|115.84|113.64|0
1621579800000|2021-05-21 06:50:00|115.49|113.29|116.01|113.81|116.19|113.99|115.32|113.12|0
1621580100000|2021-05-21 06:55:00|115.84|113.64|116.71|114.51|116.71|114.51|115.49|113.29|0
1621580400000|2021-05-21 07:00:00|116.54|114.34|116.71|114.51|116.89|114.69|115.13|112.93|0
1621580700000|2021-05-21 07:05:00|116.51|114.71|116.68|114.88|118.27|116.47|115.81|114.01|0
1621581000000|2021-05-21 07:10:00|116.86|115.06|116.24|114.44|117.12|115.32|115.8|114|0
1621581300000|2021-05-21 07:15:00|115.63|113.83|113.62|111.82|115.63|113.83|112.67|110.87|0
1621581600000|2021-05-21 07:20:00|113.53|111.73|113.47|111.67|113.88|112.08|112.95|111.15|0
1621581900000|2021-05-21 07:25:00|113.64|111.84|113.47|111.67|113.82|112.02|112.86|111.06|0
1621582200000|2021-05-21 07:30:00|114.34|112.54|115.56|113.76|116.27|114.47|113.12|111.32|0
1621582500000|2021-05-21 07:35:00|115.74|113.94|114.68|112.88|116.36|114.56|114.51|112.71|0
1621582800000|2021-05-21 07:40:00|114.86|113.06|115.2|113.4|116.08|114.28|113.98|112.18|0
1621583100000|2021-05-21 07:45:00|115.03|113.23|116.52|114.72|116.7|114.9|114.85|113.05|0
1621583400000|2021-05-21 07:50:00|116.61|114.81|116.96|115.16|117.31|115.51|116.17|114.37|0
1621583700000|2021-05-21 07:55:00|117.05|115.25|117.13|115.33|117.49|115.69|116.6|114.8|0
1621584000000|2021-05-21 08:00:00|117.31|115.51|117.15|115.35|117.49|115.69|115.89|114.09|0
1621584300000|2021-05-21 08:05:00|117.33|115.53|118.92|117.12|119.63|117.83|117.33|115.53|0
1621584600000|2021-05-21 08:10:00|119.1|117.3|119.01|117.21|119.81|118.01|118.92|117.12|0
1621584900000|2021-05-21 08:15:00|119.1|117.3|119.27|117.47|120.7|118.9|118.65|116.85|0
1621585200000|2021-05-21 08:20:00|119.45|117.65|120.16|118.36|121.42|119.62|119.27|117.47|0
1621585500000|2021-05-21 08:25:00|120.34|118.54|119.98|118.18|120.34|118.54|119.26|117.46|0
1621585800000|2021-05-21 08:30:00|119.8|118|120.56|118.76|120.74|118.94|119.08|117.28|0
1621586100000|2021-05-21 08:35:00|120.48|118.68|121.1|119.3|121.45|119.65|120.21|118.41|0
1621586400000|2021-05-21 08:40:00|120.92|119.12|119.85|118.05|120.92|119.12|119.31|117.51|0
1621586700000|2021-05-21 08:45:00|119.67|117.87|119.31|117.51|119.85|118.05|118.78|116.98|0
1621587000000|2021-05-21 08:50:00|119.13|117.33|119.48|117.68|119.66|117.86|118.95|117.15|0
1621587300000|2021-05-21 08:55:00|119.4|117.6|118.24|116.44|119.66|117.86|118.24|116.44|0
1621587600000|2021-05-21 09:00:00|118.16|116.36|116.65|114.85|118.16|116.36|116.3|114.5|0
1621587900000|2021-05-21 09:05:00|116.83|115.03|116.65|114.85|116.83|115.03|116.04|114.24|0
1621588200000|2021-05-21 09:10:00|116.48|114.68|115.77|113.97|116.83|115.03|115.43|113.63|0
1621588500000|2021-05-21 09:15:00|115.86|114.06|116.47|114.67|116.82|115.02|115.25|113.45|0
1621588800000|2021-05-21 09:20:00|116.64|114.84|116.47|114.67|116.82|115.02|115.94|114.14|0
1621589100000|2021-05-21 09:25:00|116.38|114.58|116.29|114.49|117.34|115.54|116.29|114.49|0
1621589400000|2021-05-21 09:30:00|116.46|114.66|117.51|115.71|117.69|115.89|116.46|114.66|0
1621589700000|2021-05-21 09:35:00|117.34|115.54|116.11|114.31|117.51|115.71|115.76|113.96|0
1621590000000|2021-05-21 09:40:00|115.93|114.13|116.1|114.3|116.45|114.65|115.4|113.6|0
1621590300000|2021-05-21 09:45:00|116.02|114.22|115.75|113.95|116.63|114.83|115.75|113.95|0
1621590600000|2021-05-21 09:50:00|115.92|114.12|115.4|113.6|116.1|114.3|113.66|111.86|0
1621590900000|2021-05-21 09:55:00|115.22|113.42|115.92|114.12|115.92|114.12|115.05|113.25|0
1621591200000|2021-05-21 10:00:00|115.74|113.94|116.09|114.29|117.06|115.26|115.57|113.77|0
1621591500000|2021-05-21 10:05:00|116.26|114.46|116.44|114.64|116.44|114.64|115.04|113.24|0
1621591800000|2021-05-21 10:10:00|116.26|114.46|115.56|113.76|116.43|114.63|115.38|113.58|0
1621592100000|2021-05-21 10:15:00|115.73|113.93|114.51|112.71|115.91|114.11|114.51|112.71|0
1621592400000|2021-05-21 10:20:00|114.34|112.54|113.47|111.67|114.34|112.54|113.47|111.67|0
1621592700000|2021-05-21 10:25:00|113.64|111.84|113.46|111.66|113.64|111.84|112.43|110.63|0
1621593000000|2021-05-21 10:30:00|113.64|111.84|113.98|112.18|114.33|112.53|113.29|111.49|0
1621593300000|2021-05-21 10:35:00|114.15|112.35|115.02|113.22|115.02|113.22|113.98|112.18|0
1621593600000|2021-05-21 10:40:00|114.94|113.14|115.54|113.74|115.54|113.74|114.84|113.04|0
1621593900000|2021-05-21 10:45:00|115.45|113.65|115.01|113.21|115.71|113.91|115.01|113.21|0
1621594200000|2021-05-21 10:50:00|115.19|113.39|115.18|113.38|115.71|113.91|115.01|113.21|0
1621594500000|2021-05-21 10:55:00|115.36|113.56|116.4|114.6|116.58|114.78|115.01|113.21|0
1621594800000|2021-05-21 11:00:00|116.05|114.25|114.48|112.68|116.05|114.25|114.48|112.68|0
1621595100000|2021-05-21 11:05:00|114.65|112.85|113.61|111.81|114.65|112.85|113.61|111.81|0
1621595400000|2021-05-21 11:10:00|113.44|111.64|112.74|110.94|114.13|112.33|112.57|110.77|0
1621595700000|2021-05-21 11:15:00|112.92|111.12|113.26|111.46|113.43|111.63|112.57|110.77|0
1621596000000|2021-05-21 11:20:00|113.35|111.55|113.6|111.8|114.29|112.49|113.26|111.46|0
1621596300000|2021-05-21 11:25:00|113.43|111.63|111.87|110.07|113.43|111.63|111.87|110.07|0
1621596600000|2021-05-21 11:30:00|112.04|110.24|111.7|109.9|112.04|110.24|111.01|109.21|0
1621596900000|2021-05-21 11:35:00|111.53|109.73|110.33|108.53|111.53|109.73|110.33|108.53|0
1621597200000|2021-05-21 11:40:00|110.5|108.7|110.49|108.69|111.01|109.21|110.32|108.52|0
1621597500000|2021-05-21 11:45:00|110.32|108.52|111|109.2|111|109.2|109.81|108.01|0
1621597800000|2021-05-21 11:50:00|110.83|109.03|110.24|108.44|111|109.2|110.15|108.35|0
1621598100000|2021-05-21 11:55:00|110.32|108.52|110.65|108.85|110.66|108.86|110.14|108.34|0
1621598400000|2021-05-21 12:00:00|110.48|108.68|110.82|109.02|110.99|109.19|110.31|108.51|0
1621598700000|2021-05-21 12:05:00|110.99|109.19|111.67|109.87|111.67|109.87|110.82|109.02|0
1621599000000|2021-05-21 12:10:00|111.5|109.7|111.84|110.04|111.85|110.05|111.16|109.36|0
1621599300000|2021-05-21 12:15:00|111.67|109.87|110.98|109.18|112.01|110.21|110.98|109.18|0
1621599600000|2021-05-21 12:20:00|110.81|109.01|111.66|109.86|112.01|110.21|110.47|108.67|0
1621599900000|2021-05-21 12:25:00|111.84|110.04|111.66|109.86|111.92|110.12|110.98|109.18|0
1621600200000|2021-05-21 12:30:00|111.83|110.03|112.52|110.72|112.69|110.89|111.41|109.61|0
1621600500000|2021-05-21 12:35:00|112.34|110.54|112|110.2|112.34|110.54|111.4|109.6|0
1621600800000|2021-05-21 12:40:00|112.17|110.37|112.25|110.45|112.86|111.06|111.65|109.85|0
1621601100000|2021-05-21 12:45:00|112.34|110.54|112.51|110.71|112.68|110.88|111.48|109.68|0
1621601400000|2021-05-21 12:50:00|112.33|110.53|113.54|111.74|113.54|111.74|111.99|110.19|0
1621601700000|2021-05-21 12:55:00|113.37|111.57|112.84|111.04|113.37|111.57|112.84|111.04|0
1621602000000|2021-05-21 13:00:00|112.93|111.13|112.32|110.52|113.53|111.73|112.15|110.35|0
1621602300000|2021-05-21 13:05:00|112.15|110.35|112.84|111.04|113.18|111.38|112.15|110.35|0
1621602600000|2021-05-21 13:10:00|112.66|110.86|111.97|110.17|112.84|111.04|111.97|110.17|0
1621602900000|2021-05-21 13:15:00|112.14|110.34|112.14|110.34|112.32|110.52|111.11|109.31|0
1621603200000|2021-05-21 13:20:00|111.97|110.17|110.08|108.28|111.97|110.17|110.08|108.28|0
1621603500000|2021-05-21 13:25:00|109.57|107.77|110.59|108.79|111.11|109.31|109.07|107.27|0
1621603800000|2021-05-21 13:30:00|110.76|108.96|106.87|105.07|110.76|108.96|106.7|104.9|0
1621604100000|2021-05-21 13:35:00|107.04|105.24|106.57|104.77|107.54|105.74|104.09|102.29|0
1621604400000|2021-05-21 13:40:00|106.74|104.94|106.9|105.1|107.24|105.44|105.57|103.77|0
1621604700000|2021-05-21 13:45:00|106.57|104.77|106.9|105.1|108.92|107.12|106.4|104.6|0
1621605000000|2021-05-21 13:50:00|107.07|105.27|105.24|103.44|109.42|107.62|104.41|102.61|0
1621605300000|2021-05-21 13:55:00|105.4|103.6|102.6|100.8|105.73|103.93|102.6|100.8|0
1621605600000|2021-05-21 14:00:00|102.44|100.64|103.96|102.16|104.96|103.16|102.44|100.64|0
1621605900000|2021-05-21 14:05:00|103.63|101.83|105.13|103.33|107.15|105.35|103.63|101.83|0
1621606200000|2021-05-21 14:10:00|105.29|103.49|107.31|105.51|107.31|105.51|103.79|101.99|0
1621606500000|2021-05-21 14:15:00|107.48|105.68|108.67|106.87|109.18|107.38|106.64|104.84|0
1621606800000|2021-05-21 14:20:00|108.84|107.04|109.35|107.55|110.21|108.41|108.16|106.36|0
1621607100000|2021-05-21 14:25:00|109.18|107.38|109.97|108.17|110.38|108.58|107.88|106.08|0
1621607400000|2021-05-21 14:30:00|110.14|108.34|107.23|105.43|110.31|108.51|106.55|104.75|0
1621607700000|2021-05-21 14:35:00|107.06|105.26|110.65|108.85|112.04|110.24|106.38|104.58|0
1621608000000|2021-05-21 14:40:00|110.82|109.02|111.5|109.9|112.04|110.24|110.12|108.52|0
1621608300000|2021-05-21 14:45:00|111.76|110.16|111.15|109.55|112.98|111.38|111.15|109.55|0
1621608600000|2021-05-21 14:50:00|111.06|109.46|111.41|109.81|111.76|110.16|109.85|108.25|0
1621608900000|2021-05-21 14:55:00|110.89|109.29|108.13|106.53|111.06|109.46|107.96|106.36|0
1621609200000|2021-05-21 15:00:00|107.79|106.19|109.5|107.9|109.84|108.24|107.45|105.85|0
1621609500000|2021-05-21 15:05:00|109.16|107.56|107.78|106.18|109.16|107.56|106.93|105.33|0
1621609800000|2021-05-21 15:10:00|107.95|106.35|108.12|106.52|108.81|107.21|106.76|105.16|0
1621610100000|2021-05-21 15:15:00|108.29|106.69|107.78|106.18|108.63|107.03|107.61|106.01|0
1621610400000|2021-05-21 15:20:00|107.61|106.01|108.29|106.69|108.29|106.69|107.09|105.49|0
1621610700000|2021-05-21 15:25:00|108.46|106.86|112.86|111.26|113.03|111.43|106.95|105.35|0
1621611000000|2021-05-21 15:30:00|112.68|111.08|108.4|106.8|113.03|111.43|107.91|106.31|0
1621611300000|2021-05-21 15:35:00|108.31|106.71|110.16|108.56|111.22|109.62|108.13|106.53|0
1621611600000|2021-05-21 15:40:00|110.34|108.74|109.98|108.38|110.69|109.09|108.58|106.98|0
1621611900000|2021-05-21 15:45:00|109.81|108.21|111.03|109.43|111.21|109.61|108.93|107.33|0
1621612200000|2021-05-21 15:50:00|110.68|109.08|112.8|111.2|113.16|111.56|109.45|107.85|0
1621612500000|2021-05-21 15:55:00|112.62|111.02|114.05|112.45|114.77|113.17|112.45|110.85|0
1621612800000|2021-05-21 16:00:00|114.23|112.63|112.62|111.02|114.94|113.34|112.44|110.84|0
1621613100000|2021-05-21 16:05:00|112.44|110.84|120.02|118.42|120.03|118.43|112.26|110.66|0
1621613400000|2021-05-21 16:10:00|119.84|118.24|117.47|115.87|119.94|118.34|116.56|114.96|0
1621613700000|2021-05-21 16:15:00|117.65|116.05|118.01|116.41|118.92|117.32|116.92|115.32|0
1621614000000|2021-05-21 16:20:00|118.19|116.59|118.37|116.77|118.74|117.14|117.1|115.5|0
1621614300000|2021-05-21 16:25:00|118.55|116.95|117.46|115.86|119.46|117.86|117.01|115.41|0
1621614600000|2021-05-21 16:30:00|117.64|116.04|117.63|116.03|117.82|116.22|116.19|114.59|0
1621614900000|2021-05-21 16:35:00|117.55|115.95|117.63|116.03|118.73|117.13|117.09|115.49|0
1621615200000|2021-05-21 16:40:00|117.45|115.85|116.54|114.94|117.81|116.21|116.18|114.58|0
1621615500000|2021-05-21 16:45:00|116.72|115.12|119.08|117.48|120|118.4|116.54|114.94|0
1621615800000|2021-05-21 16:50:00|119.27|117.67|122.77|121.17|122.77|121.17|118.9|117.3|0
1621616100000|2021-05-21 16:55:00|123.14|121.54|121.84|120.24|125.19|123.59|121.47|119.87|0
1621616400000|2021-05-21 17:00:00|122.02|120.42|120.54|118.94|122.39|120.79|120.54|118.94|0
1621616700000|2021-05-21 17:05:00|120.73|119.13|120.72|119.12|120.91|119.31|119.26|117.66|0
1621617000000|2021-05-21 17:10:00|120.91|119.31|121.64|120.04|121.83|120.23|119.62|118.02|0
1621617300000|2021-05-21 17:15:00|121.83|120.23|121.46|119.86|122.01|120.41|120.35|118.75|0
1621617600000|2021-05-21 17:20:00|121.18|119.58|119.39|117.79|121.27|119.67|117.92|116.32|0
1621617900000|2021-05-21 17:25:00|119.57|117.97|117.55|115.95|119.57|117.97|117.19|115.59|0
1621618200000|2021-05-21 17:30:00|117.74|116.14|113.52|111.92|117.74|116.14|113.34|111.74|0
1621618500000|2021-05-21 17:35:00|113.34|111.74|113.15|111.55|114.42|112.82|112.97|111.37|0
1621618800000|2021-05-21 17:40:00|113.33|111.73|114.42|112.82|115.15|113.55|113.15|111.55|0
1621619100000|2021-05-21 17:45:00|114.24|112.64|114.6|113|115.51|113.91|114.24|112.64|0
1621619400000|2021-05-21 17:50:00|114.41|112.81|114.69|113.09|115.32|113.72|114.05|112.45|0
1621619700000|2021-05-21 17:55:00|114.59|112.99|114.59|112.99|115.32|113.72|114.23|112.63|0
1621620000000|2021-05-21 18:00:00|114.41|112.81|114.77|113.17|115.68|114.08|113.86|112.26|0
1621620300000|2021-05-21 18:05:00|114.59|112.99|112.23|110.63|114.59|112.99|111.7|110.1|0
1621620600000|2021-05-21 18:10:00|112.59|110.99|111.87|110.27|112.95|111.35|111.33|109.73|0
1621620900000|2021-05-21 18:15:00|112.05|110.45|113.13|111.53|113.31|111.71|111.87|110.27|0
1621621200000|2021-05-21 18:20:00|113.31|111.71|114.03|112.43|114.58|112.98|113.31|111.71|0
1621621500000|2021-05-21 18:25:00|114.12|112.52|116.4|114.8|117.13|115.53|113.67|112.07|0
1621621800000|2021-05-21 18:30:00|116.58|114.98|116.03|114.43|116.58|114.98|114.75|113.15|0
1621622100000|2021-05-21 18:35:00|116.21|114.61|118.6|117|120.08|118.48|115.48|113.88|0
1621622400000|2021-05-21 18:40:00|118.41|116.81|117.86|116.26|118.6|117|117.49|115.89|0
1621622700000|2021-05-21 18:45:00|117.67|116.07|116.38|114.78|117.67|116.07|115.47|113.87|0
1621623000000|2021-05-21 18:50:00|116.2|114.6|114.38|112.78|116.2|114.6|114.01|112.41|0
1621623300000|2021-05-21 18:55:00|114.19|112.59|114.37|112.77|115.1|113.5|113.83|112.23|0
1621623600000|2021-05-21 19:00:00|114.55|112.95|116.01|114.41|117.29|115.69|114.37|112.77|0
1621623900000|2021-05-21 19:05:00|115.83|114.23|115.82|114.22|116.74|115.14|114.83|113.23|0
1621624200000|2021-05-21 19:10:00|116.01|114.41|113.82|112.22|116.19|114.59|112.74|111.14|0
1621624500000|2021-05-21 19:15:00|113.64|112.04|112.53|110.93|114|112.4|111.47|109.87|0
1621624800000|2021-05-21 19:20:00|112.35|110.75|110.9|109.3|112.89|111.29|110.36|108.76|0
1621625100000|2021-05-21 19:25:00|111.08|109.48|112.16|110.56|112.71|111.11|111.08|109.48|0
1621625400000|2021-05-21 19:30:00|112.34|110.74|115.43|113.83|116.17|114.57|112.16|110.56|0
1621625700000|2021-05-21 19:35:00|115.25|113.65|115.61|114.01|115.61|114.01|113.42|111.82|0
1621626000000|2021-05-21 19:40:00|115.8|114.2|118.38|116.78|118.38|116.78|114.88|113.28|0
1621626300000|2021-05-21 19:45:00|118.75|117.15|116.34|114.74|120.42|118.82|116.34|114.74|0
1621626600000|2021-05-21 19:50:00|118|116.4|118.28|116.68|118.37|116.77|114.69|113.09|0
1621626900000|2021-05-21 19:55:00|117.81|116.21|120.42|118.82|121.35|119.75|116.89|115.29|0
1621627200000|2021-05-21 20:00:00|119.11|117.51|117.07|115.47|119.48|117.88|116.33|114.73|0
1621627500000|2021-05-21 20:05:00|116.88|115.28|116.88|115.28|117.62|116.02|116.33|114.73|0
1621627800000|2021-05-21 20:10:00|116.7|115.1|116.22|114.62|117.25|115.65|116.14|114.54|0
1621839900000|2021-05-24 07:05:00|110.15|108.55|110.22|108.62|110.22|108.62|108.88|107.28|0
1621840200000|2021-05-24 07:10:00|110.04|108.44|109.59|107.99|110.31|108.71|109.41|107.81|0
1621840500000|2021-05-24 07:15:00|109.77|108.17|107.09|105.49|109.77|108.17|106.56|104.96|0
1621840800000|2021-05-24 07:20:00|106.92|105.32|108.15|106.55|108.69|107.09|106.92|105.32|0
1621841100000|2021-05-24 07:25:00|108.33|106.73|106.38|104.78|108.33|106.73|106.38|104.78|0
1621841400000|2021-05-24 07:30:00|106.2|104.6|104.8|103.2|106.73|105.13|104.27|102.67|0
1621841700000|2021-05-24 07:35:00|104.97|103.37|104.81|103.21|106.1|104.5|103.93|102.33|0
1621842000000|2021-05-24 07:40:00|104.71|103.11|104.36|102.76|104.89|103.29|103.83|102.23|0
1621842300000|2021-05-24 07:45:00|104.18|102.58|104.53|102.93|104.98|103.38|104.01|102.41|0
1621842600000|2021-05-24 07:50:00|104.71|103.11|104.62|103.02|105.15|103.55|104.35|102.75|0
1621842900000|2021-05-24 07:55:00|104.53|102.93|104.17|102.57|104.7|103.1|103.82|102.22|0
1621843200000|2021-05-24 08:00:00|104.35|102.75|105.23|103.63|105.58|103.98|104.17|102.57|0
1621843500000|2021-05-24 08:05:00|105.32|103.72|104.34|102.74|105.75|104.15|104.34|102.74|0
1621843800000|2021-05-24 08:10:00|104.52|102.92|105.22|103.62|105.49|103.89|104.34|102.74|0
1621844100000|2021-05-24 08:15:00|105.4|103.8|105.84|104.24|106.28|104.68|105.39|103.79|0
1621844400000|2021-05-24 08:20:00|105.75|104.15|106.1|104.5|106.37|104.77|105.75|104.15|0
1621844700000|2021-05-24 08:25:00|106.01|104.41|105.92|104.32|106.45|104.85|105.83|104.23|0
1621845000000|2021-05-24 08:30:00|106.09|104.49|106.98|105.38|107.16|105.56|106.09|104.49|0
1621845300000|2021-05-24 08:35:00|107.16|105.56|108.22|106.62|109.12|107.52|107.16|105.56|0
1621845600000|2021-05-24 08:40:00|108.04|106.44|106.97|105.37|108.04|106.44|106.71|105.11|0
1621845900000|2021-05-24 08:45:00|107.15|105.55|106.97|105.37|107.42|105.82|106.44|104.84|0
1621846200000|2021-05-24 08:50:00|106.88|105.28|107.14|105.54|107.32|105.72|106.79|105.19|0
1621846500000|2021-05-24 08:55:00|106.96|105.36|107.85|106.25|107.85|106.25|106.78|105.18|0
1621846800000|2021-05-24 09:00:00|107.67|106.07|108.12|106.52|108.21|106.61|107.67|106.07|0
1621847100000|2021-05-24 09:05:00|108.03|106.43|105.54|103.94|108.48|106.88|105.54|103.94|0
1621847400000|2021-05-24 09:10:00|105.71|104.11|105.18|103.58|105.71|104.11|104.48|102.88|0
1621847700000|2021-05-24 09:15:00|105|103.4|105.71|104.11|105.71|104.11|104.3|102.7|0
1621848000000|2021-05-24 09:20:00|105.88|104.28|105|103.4|105.88|104.28|104.47|102.87|0
1621848300000|2021-05-24 09:25:00|104.91|103.31|105.35|103.75|105.61|104.01|104.64|103.04|0
1621848600000|2021-05-24 09:30:00|105.17|103.57|105.7|104.1|106.05|104.45|105.17|103.57|0
1621848900000|2021-05-24 09:35:00|105.87|104.27|106.05|104.45|106.05|104.45|105.69|104.09|0
1621849200000|2021-05-24 09:40:00|105.96|104.36|106.4|104.8|106.4|104.8|105.69|104.09|0
1621849500000|2021-05-24 09:45:00|105.87|104.27|105.78|104.18|106.22|104.62|105.69|104.09|0
1621849800000|2021-05-24 09:50:00|105.69|104.09|104.27|102.67|105.86|104.26|104.27|102.67|0
1621850100000|2021-05-24 09:55:00|104.1|102.5|103.57|101.97|104.1|102.5|103.57|101.97|0
1621850400000|2021-05-24 10:00:00|103.39|101.79|103.74|102.14|104.01|102.41|103.39|101.79|0
1621850700000|2021-05-24 10:05:00|103.91|102.31|104.26|102.66|104.35|102.75|103.91|102.31|0
1621851000000|2021-05-24 10:10:00|104.09|102.49|104.08|102.48|104.44|102.84|103.56|101.96|0
1621851300000|2021-05-24 10:15:00|103.91|102.31|104.08|102.48|104.26|102.66|103.73|102.13|0
1621851600000|2021-05-24 10:20:00|104.26|102.66|103.9|102.3|104.26|102.66|103.73|102.13|0
1621851900000|2021-05-24 10:25:00|104.08|102.48|104.07|102.47|104.25|102.65|103.9|102.3|0
1621852200000|2021-05-24 10:30:00|104.25|102.65|104.25|102.65|104.78|103.18|104.07|102.47|0
1621852500000|2021-05-24 10:35:00|104.42|102.82|104.77|103.17|104.77|103.17|104.24|102.64|0
1621852800000|2021-05-24 10:40:00|104.69|103.09|104.77|103.17|104.94|103.34|104.24|102.64|0
1621853100000|2021-05-24 10:45:00|104.94|103.34|104.76|103.16|105.47|103.87|104.76|103.16|0
1621853400000|2021-05-24 10:50:00|104.94|103.34|105.11|103.51|105.47|103.87|104.76|103.16|0
1621853700000|2021-05-24 10:55:00|104.94|103.34|104.76|103.16|105.11|103.51|104.41|102.81|0
1621854000000|2021-05-24 11:00:00|104.93|103.33|104.75|103.15|105.2|103.6|104.23|102.63|0
1621854300000|2021-05-24 11:05:00|104.93|103.33|105.72|104.12|105.81|104.21|104.67|103.07|0
1621854600000|2021-05-24 11:10:00|105.63|104.03|105.45|103.85|105.81|104.21|105.1|103.5|0
1621854900000|2021-05-24 11:15:00|105.28|103.68|105.8|104.2|105.81|104.21|105.28|103.68|0
1621855200000|2021-05-24 11:20:00|105.72|104.12|105.98|104.38|106.34|104.74|105.62|104.02|0
1621855500000|2021-05-24 11:25:00|105.89|104.29|106.15|104.55|106.25|104.65|105.62|104.02|0
1621855800000|2021-05-24 11:30:00|105.97|104.37|105.97|104.37|107.04|105.44|105.97|104.37|0
1621856100000|2021-05-24 11:35:00|106.15|104.55|105.97|104.37|106.68|105.08|105.97|104.37|0
1621856400000|2021-05-24 11:40:00|105.88|104.28|106.32|104.72|106.5|104.9|105.88|104.28|0
1621856700000|2021-05-24 11:45:00|106.5|104.9|105.43|103.83|106.5|104.9|105.25|103.65|0
1621857000000|2021-05-24 11:50:00|105.34|103.74|105.25|103.65|105.6|104|104.72|103.12|0
1621857300000|2021-05-24 11:55:00|105.07|103.47|105.07|103.47|105.6|104|105.07|103.47|0
1621857600000|2021-05-24 12:00:00|105.25|103.65|104.19|102.59|105.42|103.82|104.19|102.59|0
1621857900000|2021-05-24 12:05:00|104.01|102.41|103.83|102.23|104.36|102.76|103.66|102.06|0
1621858200000|2021-05-24 12:10:00|103.65|102.05|104.18|102.58|104.35|102.75|103.65|102.05|0
1621858500000|2021-05-24 12:15:00|104.35|102.75|104.35|102.75|104.88|103.28|104.18|102.58|0
1621858800000|2021-05-24 12:20:00|104.53|102.93|104.17|102.57|104.88|103.28|104.17|102.57|0
1621859100000|2021-05-24 12:25:00|104.35|102.75|104.17|102.57|104.52|102.92|103.99|102.39|0
1621859400000|2021-05-24 12:30:00|103.99|102.39|102.59|100.99|104.17|102.57|102.42|100.82|0
1621859700000|2021-05-24 12:35:00|102.41|100.81|102.41|100.81|102.76|101.16|102.41|100.81|0
1621860000000|2021-05-24 12:40:00|102.24|100.64|102.23|100.63|102.41|100.81|101.71|100.11|0
1621860300000|2021-05-24 12:45:00|102.41|100.81|102.58|100.98|102.93|101.33|102.06|100.46|0
1621860600000|2021-05-24 12:50:00|102.75|101.15|102.23|100.63|102.75|101.15|102.05|100.45|0
1621860900000|2021-05-24 12:55:00|102.4|100.8|102.4|100.8|102.58|100.98|102.14|100.54|0
1621861200000|2021-05-24 13:00:00|102.57|100.97|101.7|100.1|102.57|100.97|100.83|99.23|0
1621861500000|2021-05-24 13:05:00|101.87|100.27|101.69|100.09|101.87|100.27|101.18|99.58|0
1621861800000|2021-05-24 13:10:00|101.79|100.19|101.69|100.09|102.04|100.44|101.61|100.01|0
1621862100000|2021-05-24 13:15:00|101.87|100.27|102.38|100.78|102.38|100.78|101|99.4|0
1621862400000|2021-05-24 13:20:00|102.21|100.61|101.51|99.91|102.56|100.96|101.51|99.91|0
1621862700000|2021-05-24 13:25:00|101.68|100.08|101.33|99.73|102.73|101.13|101.33|99.73|0
1621863000000|2021-05-24 13:30:00|100.99|99.39|100.29|98.69|103.25|101.65|98.58|96.98|0
1621863300000|2021-05-24 13:35:00|100.12|98.52|99.77|98.17|100.64|99.04|98.23|96.63|0
1621863600000|2021-05-24 13:40:00|99.26|97.66|98.4|96.8|99.6|98|97.72|96.12|0
1621863900000|2021-05-24 13:45:00|98.06|96.46|96.81|95.21|98.52|96.92|94.28|92.68|0
1621864200000|2021-05-24 13:50:00|96.64|95.04|95.61|94.01|97.85|96.25|95.44|93.84|0
1621864500000|2021-05-24 13:55:00|95.44|93.84|94.41|92.81|95.61|94.01|94.41|92.81|0
1621864800000|2021-05-24 14:00:00|94.24|92.64|92.54|90.94|94.24|92.64|91.71|90.11|0
1621865100000|2021-05-24 14:05:00|92.46|90.86|92.37|90.77|93.22|91.62|92.2|90.6|0
1621865400000|2021-05-24 14:10:00|92.2|90.6|91.03|89.43|93.21|91.61|91.03|89.43|0
1621865700000|2021-05-24 14:15:00|90.86|89.26|88.7|87.1|90.86|89.26|88.7|87.1|0
1621866000000|2021-05-24 14:20:00|88.54|86.94|87.72|86.12|88.54|86.94|86.42|84.82|0
1621866300000|2021-05-24 14:25:00|87.55|85.95|88.21|86.61|88.7|87.1|87.22|85.62|0
1621866600000|2021-05-24 14:30:00|88.04|86.44|86.89|85.29|88.2|86.6|86.73|85.13|0
1621866900000|2021-05-24 14:35:00|87.06|85.46|85.76|84.16|87.22|85.62|85.76|84.16|0
1621867200000|2021-05-24 14:40:00|85.68|84.08|86.4|84.8|86.56|84.96|84.95|83.35|0
1621867500000|2021-05-24 14:45:00|86.24|84.64|86.88|85.28|87.38|85.78|86.24|84.64|0
1621867800000|2021-05-24 14:50:00|86.81|85.21|85.75|84.15|86.81|85.21|85.42|83.82|0
1621868100000|2021-05-24 14:55:00|85.59|83.99|86.23|84.63|86.55|84.95|85.42|83.82|0
1621868400000|2021-05-24 15:00:00|86.39|84.79|87.04|85.44|87.04|85.44|85.74|84.14|0
1621868700000|2021-05-24 15:05:00|86.87|85.27|86.71|85.11|87.45|85.85|86.55|84.95|0
1621869000000|2021-05-24 15:10:00|86.87|85.27|87.03|85.43|87.19|85.59|86.38|84.78|0
1621869300000|2021-05-24 15:15:00|86.87|85.27|86.88|85.28|87.79|86.19|85.75|84.15|0
1621869600000|2021-05-24 15:20:00|86.72|85.12|87.19|85.59|87.52|85.92|86.72|85.12|0
1621869900000|2021-05-24 15:25:00|87.03|85.43|86.07|84.47|87.03|85.43|85.75|84.15|0
1621870200000|2021-05-24 15:30:00|85.91|84.31|85.75|84.15|86.23|84.63|85.43|83.83|0
1621870500000|2021-05-24 15:35:00|85.59|83.99|86.46|84.86|87.02|85.42|85.59|83.99|0
1621870800000|2021-05-24 15:40:00|86.38|84.78|85.9|84.3|86.86|85.26|85.26|83.66|0
1621871100000|2021-05-24 15:45:00|85.74|84.14|86.53|84.93|86.54|84.94|85.58|83.98|0
1621871400000|2021-05-24 15:50:00|86.37|84.77|87.33|85.73|87.5|85.9|86.37|84.77|0
1621871700000|2021-05-24 15:55:00|87.49|85.89|87.97|86.37|87.98|86.38|87.17|85.57|0
1621872000000|2021-05-24 16:00:00|87.81|86.21|87|85.4|87.97|86.37|86.61|85.01|0
1621872300000|2021-05-24 16:05:00|86.93|85.33|88.13|86.53|88.13|86.53|86.68|85.08|0
1621872600000|2021-05-24 16:10:00|88.29|86.69|88.12|86.52|89.1|87.5|87.64|86.04|0
1621872900000|2021-05-24 16:15:00|87.96|86.36|87.96|86.36|88.12|86.52|87.47|85.87|0
1621873200000|2021-05-24 16:20:00|87.8|86.2|88.44|86.84|88.44|86.84|87.31|85.71|0
1621873500000|2021-05-24 16:25:00|88.28|86.68|89.42|87.82|89.58|87.98|88.28|86.68|0
1621873800000|2021-05-24 16:30:00|89.25|87.65|87.95|86.35|89.25|87.65|87.95|86.35|0
1621874100000|2021-05-24 16:35:00|88.11|86.51|87.46|85.86|88.11|86.51|86.98|85.38|0
1621874400000|2021-05-24 16:40:00|87.62|86.02|87.78|86.18|88.27|86.67|87.06|85.46|0
1621874700000|2021-05-24 16:45:00|87.62|86.02|86.97|85.37|88.1|86.5|86.81|85.21|0
1621875000000|2021-05-24 16:50:00|87.13|85.53|87.61|86.01|88.18|86.58|86.8|85.2|0
1621875300000|2021-05-24 16:55:00|87.77|86.17|87.28|85.68|88.09|86.49|86.96|85.36|0
1621875600000|2021-05-24 17:00:00|87.12|85.52|86.15|84.55|87.44|85.84|86.15|84.55|0
1621875900000|2021-05-24 17:05:00|86.31|84.71|87.76|86.16|88.09|86.49|86.15|84.55|0
1621876200000|2021-05-24 17:10:00|87.68|86.08|86.79|85.19|87.76|86.16|86.63|85.03|0
1621876500000|2021-05-24 17:15:00|86.71|85.11|86.14|84.54|87.11|85.51|85.98|84.38|0
1621876800000|2021-05-24 17:20:00|86.06|84.46|85.82|84.22|86.46|84.86|85.66|84.06|0
1621877100000|2021-05-24 17:25:00|85.98|84.38|85.02|83.42|86.22|84.62|85.02|83.42|0
1621877400000|2021-05-24 17:30:00|84.86|83.26|83.75|82.15|85.17|83.57|83.75|82.15|0
1621877700000|2021-05-24 17:35:00|83.9|82.3|84.37|82.77|84.85|83.25|83.9|82.3|0
1621878000000|2021-05-24 17:40:00|84.53|82.93|83.9|82.3|84.69|83.09|83.9|82.3|0
1621878300000|2021-05-24 17:45:00|84.05|82.45|83.73|82.13|84.37|82.77|83.73|82.13|0
1621878600000|2021-05-24 17:50:00|83.89|82.29|84.52|82.92|84.68|83.08|83.73|82.13|0
1621878900000|2021-05-24 17:55:00|84.6|83|84.2|82.6|84.84|83.24|84.04|82.44|0
1621879200000|2021-05-24 18:00:00|84.04|82.44|83.72|82.12|84.2|82.6|83.41|81.81|0
1621879500000|2021-05-24 18:05:00|83.65|82.05|83.56|81.96|83.88|82.28|83.25|81.65|0
1621879800000|2021-05-24 18:10:00|83.4|81.8|82.77|81.17|83.72|82.12|82.46|80.86|0
1621880100000|2021-05-24 18:15:00|82.62|81.02|81.99|80.39|82.77|81.17|81.83|80.23|0
1621880400000|2021-05-24 18:20:00|81.83|80.23|81.83|80.23|82.14|80.54|81.67|80.07|0
1621880700000|2021-05-24 18:25:00|81.67|80.07|82.29|80.69|82.29|80.69|81.52|79.92|0
1621881000000|2021-05-24 18:30:00|82.14|80.54|81.35|79.75|82.14|80.54|81.2|79.6|0
1621881300000|2021-05-24 18:35:00|81.28|79.68|81.35|79.75|81.66|80.06|81.2|79.6|0
1621881600000|2021-05-24 18:40:00|81.28|79.68|80.88|79.28|81.35|79.75|80.88|79.28|0
1621881900000|2021-05-24 18:45:00|80.73|79.13|81.19|79.59|81.35|79.75|80.73|79.13|0
1621882200000|2021-05-24 18:50:00|81.11|79.51|82.59|80.99|82.59|80.99|81.03|79.43|0
1621882500000|2021-05-24 18:55:00|82.12|80.52|82.27|80.67|82.27|80.67|81.34|79.74|0
1621882800000|2021-05-24 19:00:00|82.43|80.83|81.95|80.35|82.58|80.98|81.64|80.04|0
1621883100000|2021-05-24 19:05:00|82.04|80.44|81.48|79.88|82.27|80.67|81.33|79.73|0
1621883400000|2021-05-24 19:10:00|81.64|80.04|82.26|80.66|82.73|81.13|80.86|79.26|0
1621883700000|2021-05-24 19:15:00|82.42|80.82|83.2|81.6|83.36|81.76|82.1|80.5|0
1621884000000|2021-05-24 19:20:00|83.35|81.75|82.88|81.28|83.35|81.75|82.72|81.12|0
1621884300000|2021-05-24 19:25:00|83.04|81.44|82.87|81.27|83.35|81.75|82.41|80.81|0
1621884600000|2021-05-24 19:30:00|83.19|81.59|83.66|82.06|84.13|82.53|82.72|81.12|0
1621884900000|2021-05-24 19:35:00|83.5|81.9|83.5|81.9|83.97|82.37|83.19|81.59|0
1621885200000|2021-05-24 19:40:00|83.65|82.05|84.44|82.84|84.44|82.84|82.95|81.35|0
1621885500000|2021-05-24 19:45:00|84.76|83.16|84.28|82.68|84.92|83.32|83.81|82.21|0
1621885800000|2021-05-24 19:50:00|84.44|82.84|85.71|84.11|85.87|84.27|84.44|82.84|0
1621886100000|2021-05-24 19:55:00|85.55|83.95|88.29|86.69|89.27|87.67|85.55|83.95|0
1621886400000|2021-05-24 20:00:00|88.45|86.85|86.51|84.91|88.45|86.85|85.94|84.34|0
1621886700000|2021-05-24 20:05:00|86.75|85.15|84.86|83.26|86.75|85.15|84.86|83.26|0
1621887000000|2021-05-24 20:10:00|85.02|83.42|84.99|83.39|85.1|83.5|84.86|83.26|0
1621887300000|2021-05-24 20:15:00|85.2|83.2|85.15|83.15|85.31|83.31|85.15|83.15|0
1621887600000|2021-05-24 20:20:00|85.19|83.19|85.24|83.24|85.26|83.26|85.15|83.15|0
1621887900000|2021-05-24 20:25:00|85.26|83.26|85.19|83.19|85.31|83.31|85.14|83.14|0
1621888200000|2021-05-24 20:30:00|84.97|82.97|85.13|83.13|85.29|83.29|84.64|82.64|0
1621888500000|2021-05-24 20:35:00|84.97|82.97|84.16|82.16|85.13|83.13|84|82|0
1621888800000|2021-05-24 20:40:00|84.32|82.32|84.16|82.16|84.32|82.32|84|82|0
1621889100000|2021-05-24 20:45:00|84|82|84.31|82.31|84.32|82.32|84|82|0
1621889400000|2021-05-24 20:50:00|84.15|82.15|84.15|82.15|84.31|82.31|83.99|81.99|0
1621889700000|2021-05-24 20:55:00|84.31|82.31|84.31|82.31|84.31|82.31|84.15|82.15|0
1621890000000|2021-05-24 21:00:00|84.36|82.36|84.4|82.4|84.43|82.43|84.36|82.36|0
1621890300000|2021-05-24 21:05:00|84.47|82.47|84.45|82.45|84.73|82.73|84.45|82.45|0
1621890600000|2021-05-24 21:10:00|84.47|82.47|84.51|82.51|84.54|82.54|84.47|82.47|0
1621890900000|2021-05-24 21:15:00|84.4|82.4|84.7|82.7|84.72|82.72|84.4|82.4|0
1621891200000|2021-05-24 21:20:00|84.77|82.77|84.81|82.81|84.81|82.81|84.77|82.77|0
1621891500000|2021-05-24 21:25:00|84.78|82.78|84.78|82.78|84.78|82.78|84.76|82.76|0
1621891800000|2021-05-24 21:30:00|84.71|82.71|84.76|82.76|84.76|82.76|84.71|82.71|0
1621892100000|2021-05-24 21:35:00|84.75|82.75|84.8|82.8|84.94|82.94|84.73|82.73|0
1621892400000|2021-05-24 21:40:00|84.71|82.71|84.31|82.31|84.71|82.71|84.28|82.28|0
1621892700000|2021-05-24 21:45:00|84.54|82.54|84.49|82.49|84.54|82.54|84.3|82.3|0
1621893000000|2021-05-24 21:50:00|84.51|82.51|84.67|82.67|84.67|82.67|84.51|82.51|0
1621893300000|2021-05-24 21:55:00|84.74|82.74|84.27|82.27|84.76|82.76|84.27|82.27|0
1621893600000|2021-05-24 22:00:00|84.74|82.74|84.5|82.5|84.91|82.91|84.02|82.02|0
1621893900000|2021-05-24 22:05:00|84.66|82.66|84.81|82.81|84.98|82.98|84.02|82.02|0
1621894200000|2021-05-24 22:10:00|84.65|82.65|85.13|83.13|85.46|83.46|84.49|82.49|0
1621894500000|2021-05-24 22:15:00|84.97|82.97|84.49|82.49|84.97|82.97|84.49|82.49|0
1621894800000|2021-05-24 22:20:00|84.33|82.33|83.45|81.45|84.57|82.57|83.45|81.45|0
1621895100000|2021-05-24 22:25:00|83.36|81.36|83.36|81.36|83.52|81.52|83.13|81.13|0
1621895400000|2021-05-24 22:30:00|83.28|81.28|83.2|81.2|83.52|81.52|83.04|81.04|0
1621895700000|2021-05-24 22:35:00|83.28|81.28|82.08|80.08|83.36|81.36|82.08|80.08|0
1621896000000|2021-05-24 22:40:00|82.24|80.24|82.4|80.4|82.56|80.56|82.24|80.24|0
1621896300000|2021-05-24 22:45:00|82.32|80.32|82.55|80.55|82.87|80.87|82.24|80.24|0
1621896600000|2021-05-24 22:50:00|82.39|80.39|82.86|80.86|82.86|80.86|82.16|80.16|0
1621896900000|2021-05-24 22:55:00|82.71|80.71|82.07|80.07|82.71|80.71|81.91|79.91|0
1621897200000|2021-05-24 23:00:00|81.91|79.91|82.07|80.07|82.23|80.23|81.75|79.75|0
1621897500000|2021-05-24 23:05:00|82.22|80.22|82.06|80.06|82.22|80.22|81.91|79.91|0
1621897800000|2021-05-24 23:10:00|82.22|80.22|83.01|81.01|83.01|81.01|82.06|80.06|0
1621898100000|2021-05-24 23:15:00|83.17|81.17|82.69|80.69|83.17|81.17|82.06|80.06|0
1621898400000|2021-05-24 23:20:00|82.61|80.61|82.84|80.84|83|81|82.61|80.61|0
1621898700000|2021-05-24 23:25:00|83|81|83|81|83|81|82.84|80.84|0
1621899000000|2021-05-24 23:30:00|82.84|80.84|83.31|81.31|83.31|81.31|82.52|80.52|0
1621899300000|2021-05-24 23:35:00|83.15|81.15|82.99|80.99|83.15|81.15|82.83|80.83|0
1621899600000|2021-05-24 23:40:00|83.15|81.15|83.23|81.23|83.47|81.47|82.99|80.99|0
1621899900000|2021-05-24 23:45:00|83.15|81.15|83.14|81.14|83.31|81.31|82.67|80.67|0
1621900200000|2021-05-24 23:50:00|83.3|81.3|81.56|79.56|83.3|81.3|81.56|79.56|0
1621900500000|2021-05-24 23:55:00|81.71|79.71|82.82|80.82|82.98|80.98|81.71|79.71|0
1621900800000|2021-05-25 00:00:00|82.98|80.98|84.89|82.89|85.38|83.38|82.98|80.98|0
1621901100000|2021-05-25 00:05:00|84.82|82.82|84.89|82.89|85.7|83.7|84.01|82.01|0
1621901400000|2021-05-25 00:10:00|85.05|83.05|85.21|83.21|85.54|83.54|84.89|82.89|0
1621901700000|2021-05-25 00:15:00|85.37|83.37|84.72|82.72|85.53|83.53|84.56|82.56|0
1621902000000|2021-05-25 00:20:00|84.56|82.56|84.88|82.88|85.04|83.04|84.08|82.08|0
1621902300000|2021-05-25 00:25:00|84.96|82.96|85.68|83.68|86.34|84.34|84.72|82.72|0
1621902600000|2021-05-25 00:30:00|85.52|83.52|86.17|84.17|86.17|84.17|85.04|83.04|0
1621902900000|2021-05-25 00:35:00|86.09|84.09|84.87|82.87|86.09|84.09|84.87|82.87|0
1621903200000|2021-05-25 00:40:00|84.71|82.71|83.26|81.26|84.71|82.71|83.11|81.11|0
1621903500000|2021-05-25 00:45:00|83.1|81.1|83.74|81.74|83.9|81.9|82.15|80.15|0
1621903800000|2021-05-25 00:50:00|83.58|81.58|83.26|81.26|83.9|81.9|82.78|80.78|0
1621904100000|2021-05-25 00:55:00|83.42|81.42|82.78|80.78|83.73|81.73|82.78|80.78|0
1621904400000|2021-05-25 01:00:00|82.62|80.62|81.98|79.98|83.09|81.09|81.66|79.66|0
1621904700000|2021-05-25 01:05:00|81.82|79.82|82.13|80.13|82.69|80.69|81.51|79.51|0
1621905000000|2021-05-25 01:10:00|81.98|79.98|80.87|78.87|82.29|80.29|80.71|78.71|0
1621905300000|2021-05-25 01:15:00|80.71|78.71|82.6|80.6|82.6|80.6|80.56|78.56|0
1621905600000|2021-05-25 01:20:00|82.76|80.76|83.8|81.8|84.68|82.68|82.76|80.76|0
1621905900000|2021-05-25 01:25:00|83.87|81.87|84.19|82.19|84.35|82.35|83.07|81.07|0
1621906200000|2021-05-25 01:30:00|84.35|82.35|83.87|81.87|84.83|82.83|83.55|81.55|0
1621906500000|2021-05-25 01:35:00|84.03|82.03|83.7|81.7|84.35|82.35|83.38|81.38|0
1621906800000|2021-05-25 01:40:00|83.86|81.86|83.7|81.7|84.27|82.27|83.22|81.22|0
1621907100000|2021-05-25 01:45:00|83.62|81.62|82.9|80.9|84.34|82.34|82.9|80.9|0
1621907400000|2021-05-25 01:50:00|83.06|81.06|83.05|81.05|83.06|81.06|82.58|80.58|0
1621907700000|2021-05-25 01:55:00|82.9|80.9|83.37|81.37|83.45|81.45|82.58|80.58|0
1621908000000|2021-05-25 02:00:00|83.13|81.13|82.41|80.41|83.13|81.13|82.41|80.41|0
1621908300000|2021-05-25 02:05:00|82.49|80.49|82.73|80.73|83.05|81.05|82.25|80.25|0
1621908600000|2021-05-25 02:10:00|82.88|80.88|82.72|80.72|82.88|80.88|82.57|80.57|0
1621908900000|2021-05-25 02:15:00|82.88|80.88|83.04|81.04|84|82|82.88|80.88|0
1621909200000|2021-05-25 02:20:00|83.2|81.2|83.35|81.35|83.76|81.76|82.72|80.72|0
1621909500000|2021-05-25 02:25:00|83.19|81.19|83.19|81.19|83.51|81.51|83.03|81.03|0
1621909800000|2021-05-25 02:30:00|83.03|81.03|83.34|81.34|83.83|81.83|83.03|81.03|0
1621910100000|2021-05-25 02:35:00|83.5|81.5|83.18|81.18|83.66|81.66|83.02|81.02|0
1621910400000|2021-05-25 02:40:00|83.02|81.02|82.86|80.86|83.18|81.18|82.7|80.7|0
1621910700000|2021-05-25 02:45:00|82.78|80.78|82.86|80.86|83.02|81.02|82.46|80.46|0
1621911000000|2021-05-25 02:50:00|82.7|80.7|82.53|80.53|82.86|80.86|82.22|80.22|0
1621911300000|2021-05-25 02:55:00|82.38|80.38|82.21|80.21|82.38|80.38|82.06|80.06|0
1621911600000|2021-05-25 03:00:00|82.06|80.06|82.21|80.21|82.53|80.53|81.9|79.9|0
1621911900000|2021-05-25 03:05:00|82.29|80.29|82.21|80.21|82.53|80.53|82.05|80.05|0
1621912200000|2021-05-25 03:10:00|82.05|80.05|81.89|79.89|82.21|80.21|81.89|79.89|0
1621912500000|2021-05-25 03:15:00|81.73|79.73|81.65|79.65|81.73|79.73|81.41|79.41|0
1621912800000|2021-05-25 03:20:00|81.57|79.57|81.56|79.56|81.81|79.81|81.33|79.33|0
1621913100000|2021-05-25 03:25:00|81.41|79.41|81.33|79.33|81.56|79.56|81.25|79.25|0
1621913400000|2021-05-25 03:30:00|81.56|79.56|81.56|79.56|81.56|79.56|81.24|79.24|0
1621913700000|2021-05-25 03:35:00|81.4|79.4|81.4|79.4|81.48|79.48|81.08|79.08|0
1621914000000|2021-05-25 03:40:00|81.48|79.48|81.55|79.55|81.55|79.55|81.24|79.24|0
1621914300000|2021-05-25 03:45:00|81.63|79.63|81.86|79.86|81.86|79.86|81.55|79.55|0
1621914600000|2021-05-25 03:50:00|81.7|79.7|81.86|79.86|81.86|79.86|81.54|79.54|0
1621914900000|2021-05-25 03:55:00|81.7|79.7|81.85|79.85|81.86|79.86|81.54|79.54|0
1621915200000|2021-05-25 04:00:00|82.49|80.49|82.17|80.17|82.49|80.49|82.01|80.01|0
1621915500000|2021-05-25 04:05:00|82.33|80.33|82.32|80.32|82.48|80.48|82.16|80.16|0
1621915800000|2021-05-25 04:10:00|82.48|80.48|82.64|80.64|82.64|80.64|82.4|80.4|0
1621916100000|2021-05-25 04:15:00|82.48|80.48|82.16|80.16|82.48|80.48|82.16|80.16|0
1621916400000|2021-05-25 04:20:00|82.24|80.24|82.31|80.31|82.47|80.47|82|80|0
1621916700000|2021-05-25 04:25:00|82.39|80.39|82.47|80.47|82.63|80.63|82.31|80.31|0
1621917000000|2021-05-25 04:30:00|82.39|80.39|82.15|80.15|82.39|80.39|81.99|79.99|0
1621917300000|2021-05-25 04:35:00|82.3|80.3|82.3|80.3|82.3|80.3|82.14|80.14|0
1621917600000|2021-05-25 04:40:00|82.14|80.14|82.14|80.14|82.14|80.14|81.98|79.98|0
1621917900000|2021-05-25 04:45:00|82.3|80.3|82.45|80.45|82.45|80.45|82.29|80.29|0
1621918200000|2021-05-25 04:50:00|82.29|80.29|82.13|80.13|82.29|80.29|81.97|79.97|0
1621918500000|2021-05-25 04:55:00|82.29|80.29|82.29|80.29|82.45|80.45|82.13|80.13|0
1621918800000|2021-05-25 05:00:00|82.44|80.44|81.65|79.65|82.44|80.44|81.65|79.65|0
1621919100000|2021-05-25 05:05:00|81.57|79.57|81.49|79.49|81.65|79.65|81.02|79.02|0
1621919400000|2021-05-25 05:10:00|81.57|79.57|81.8|79.8|82.28|80.28|81.49|79.49|0
1621919700000|2021-05-25 05:15:00|81.96|79.96|81.8|79.8|81.96|79.96|81.8|79.8|0
1621920000000|2021-05-25 05:20:00|81.72|79.72|80.85|78.85|81.8|79.8|80.69|78.69|0
1621920300000|2021-05-25 05:25:00|81|79|80.84|78.84|81.32|79.32|80.84|78.84|0
1621920600000|2021-05-25 05:30:00|80.69|78.69|80.06|78.06|80.84|78.84|79.9|77.9|0
1621920900000|2021-05-25 05:35:00|80.21|78.21|79.74|77.74|80.53|78.53|79.67|77.67|0
1621921200000|2021-05-25 05:40:00|79.82|77.82|80.05|78.05|80.05|78.05|79.74|77.74|0
1621921500000|2021-05-25 05:45:00|79.89|77.89|80.05|78.05|80.36|78.36|79.89|77.89|0
1621921800000|2021-05-25 05:50:00|79.97|77.97|81.28|79.28|81.28|79.28|79.73|77.73|0
1621922100000|2021-05-25 05:55:00|81.44|79.44|81.12|79.12|81.44|79.44|81.05|79.05|0
1621922400000|2021-05-25 06:00:00|80.97|78.97|79.88|77.88|81.28|79.28|79.57|77.57|0
1621922700000|2021-05-25 06:05:00|80.04|78.04|79.88|77.88|80.34|78.34|79.57|77.57|0
1621923000000|2021-05-25 06:10:00|79.8|77.8|78.34|76.34|79.88|77.88|78.34|76.34|0
1621923300000|2021-05-25 06:15:00|78.19|76.19|77.81|75.81|78.34|76.34|76.68|74.68|0
1621923600000|2021-05-25 06:20:00|77.73|75.73|78.03|76.03|78.04|76.04|77.58|75.58|0
1621923900000|2021-05-25 06:25:00|78.18|76.18|78.33|76.33|78.64|76.64|78.18|76.18|0
1621924200000|2021-05-25 06:30:00|78.41|76.41|78.79|76.79|78.79|76.79|78.03|76.03|0
1621924500000|2021-05-25 06:35:00|78.63|76.63|77.87|75.87|78.94|76.94|77.87|75.87|0
1621924800000|2021-05-25 06:40:00|77.72|75.72|77.71|75.71|77.8|75.8|76.96|74.96|0
1621925100000|2021-05-25 06:45:00|77.87|75.87|77.56|75.56|78.02|76.02|76.81|74.81|0
1621925400000|2021-05-25 06:50:00|77.71|75.71|77.86|75.86|78.16|76.16|77.71|75.71|0
1621925700000|2021-05-25 06:55:00|78.01|76.01|78.09|76.09|78.31|76.31|77.25|75.25|0
1621926000000|2021-05-25 07:00:00|78.16|76.16|78.2|76.2|79.88|77.88|78.01|76.01|0
1621926300000|2021-05-25 07:05:00|78.15|76.55|79.07|77.47|79.38|77.78|77.7|76.1|0
1621926600000|2021-05-25 07:10:00|79.22|77.62|78.91|77.31|79.53|77.93|78.76|77.16|0
1621926900000|2021-05-25 07:15:00|79.06|77.46|79.37|77.77|79.52|77.92|78.15|76.55|0
1621927200000|2021-05-25 07:20:00|79.21|77.61|79.06|77.46|79.21|77.61|78.6|77|0
1621927500000|2021-05-25 07:25:00|78.9|77.3|78.9|77.3|79.36|77.76|78.59|76.99|0
1621927800000|2021-05-25 07:30:00|78.98|77.38|79.97|78.37|80.13|78.53|78.9|77.3|0
1621928100000|2021-05-25 07:35:00|80.13|78.53|79.81|78.21|81.21|79.61|79.81|78.21|0
1621928400000|2021-05-25 07:40:00|79.97|78.37|80.27|78.67|80.28|78.68|79.81|78.21|0
1621928700000|2021-05-25 07:45:00|80.43|78.83|79.81|78.21|80.43|78.83|79.5|77.9|0
1621929000000|2021-05-25 07:50:00|79.96|78.36|80.27|78.67|80.73|79.13|79.65|78.05|0
1621929300000|2021-05-25 07:55:00|80.11|78.51|80.42|78.82|80.73|79.13|79.96|78.36|0
1621929600000|2021-05-25 08:00:00|80.57|78.97|80.03|78.43|80.88|79.28|79.64|78.04|0
1621929900000|2021-05-25 08:05:00|80.1|78.5|79.95|78.35|80.72|79.12|79.79|78.19|0
1621930200000|2021-05-25 08:10:00|80.03|78.43|79.94|78.34|80.41|78.81|79.94|78.34|0
1621930500000|2021-05-25 08:15:00|80.1|78.5|81.65|80.05|81.65|80.05|79.94|78.34|0
1621930800000|2021-05-25 08:20:00|81.57|79.97|80.87|79.27|81.65|80.05|80.56|78.96|0
1621931100000|2021-05-25 08:25:00|80.71|79.11|79.93|78.33|80.71|79.11|79.93|78.33|0
1621931400000|2021-05-25 08:30:00|79.86|78.26|79.77|78.17|80.09|78.49|79.62|78.02|0
1621931700000|2021-05-25 08:35:00|79.7|78.1|79.62|78.02|79.93|78.33|79.46|77.86|0
1621932000000|2021-05-25 08:40:00|79.46|77.86|80.38|78.78|80.38|78.78|79.46|77.86|0
1621932300000|2021-05-25 08:45:00|80.23|78.63|79.76|78.16|80.23|78.63|79.46|77.86|0
1621932600000|2021-05-25 08:50:00|80|78.4|79.6|78|80.23|78.63|79.45|77.85|0
1621932900000|2021-05-25 08:55:00|79.45|77.85|79.29|77.69|79.6|78|79.29|77.69|0
1621933200000|2021-05-25 09:00:00|79.45|77.85|79.6|78|80.22|78.62|79.45|77.85|0
1621933500000|2021-05-25 09:05:00|79.75|78.15|79.59|77.99|79.9|78.3|79.44|77.84|0
1621933800000|2021-05-25 09:10:00|79.75|78.15|79.28|77.68|79.9|78.3|79.28|77.68|0
1621934100000|2021-05-25 09:15:00|79.44|77.84|79.28|77.68|79.59|77.99|79.28|77.68|0
1621934400000|2021-05-25 09:20:00|79.12|77.52|79.27|77.67|79.74|78.14|79.12|77.52|0
1621934700000|2021-05-25 09:25:00|79.2|77.6|79.42|77.82|79.58|77.98|79.2|77.6|0
1621935000000|2021-05-25 09:30:00|79.58|77.98|79.42|77.82|79.58|77.98|79.11|77.51|0
1621935300000|2021-05-25 09:35:00|79.27|77.67|79.26|77.66|79.42|77.82|79.19|77.59|0
1621935600000|2021-05-25 09:40:00|79.19|77.59|79.11|77.51|79.26|77.66|79.11|77.51|0
1621935900000|2021-05-25 09:45:00|79.26|77.66|80.03|78.43|80.03|78.43|79.26|77.66|0
1621936200000|2021-05-25 09:50:00|79.87|78.27|79.56|77.96|79.95|78.35|79.41|77.81|0
1621936500000|2021-05-25 09:55:00|79.4|77.8|79.09|77.49|79.4|77.8|79.02|77.42|0
1621936800000|2021-05-25 10:00:00|78.94|77.34|78.02|76.42|78.94|77.34|77.87|76.27|0
1621937100000|2021-05-25 10:05:00|78.17|76.57|78.63|77.03|78.63|77.03|78.02|76.42|0
1621937400000|2021-05-25 10:10:00|78.78|77.18|80.55|78.95|80.78|79.18|78.78|77.18|0
1621937700000|2021-05-25 10:15:00|80.47|78.87|80.78|79.18|81.25|79.65|80.47|78.87|0
1621938000000|2021-05-25 10:20:00|80.62|79.02|80.47|78.87|81.09|79.49|80.47|78.87|0
1621938300000|2021-05-25 10:25:00|80.46|78.86|80.77|79.17|80.93|79.33|80.39|78.79|0
1621938600000|2021-05-25 10:30:00|80.93|79.33|81.39|79.79|81.39|79.79|80.62|79.02|0
1621938900000|2021-05-25 10:35:00|81.55|79.95|81.08|79.48|81.71|80.11|81|79.4|0
1621939200000|2021-05-25 10:40:00|80.92|79.32|80.92|79.32|81.39|79.79|80.92|79.32|0
1621939500000|2021-05-25 10:45:00|81|79.4|80.76|79.16|81.07|79.47|80.6|79|0
1621939800000|2021-05-25 10:50:00|80.84|79.24|80.91|79.31|81.22|79.62|80.68|79.08|0
1621940100000|2021-05-25 10:55:00|80.99|79.39|81.37|79.77|81.37|79.77|80.91|79.31|0
1621940400000|2021-05-25 11:00:00|81.53|79.93|80.9|79.3|81.84|80.24|80.9|79.3|0
1621940700000|2021-05-25 11:05:00|81.06|79.46|79.97|78.37|81.06|79.46|79.81|78.21|0
1621941000000|2021-05-25 11:10:00|80.12|78.52|79.96|78.36|80.12|78.52|79.74|78.14|0
1621941300000|2021-05-25 11:15:00|80.12|78.52|79.34|77.74|80.12|78.52|79.34|77.74|0
1621941600000|2021-05-25 11:20:00|79.5|77.9|79.34|77.74|79.5|77.9|79.34|77.74|0
1621941900000|2021-05-25 11:25:00|79.49|77.89|79.33|77.73|79.49|77.89|79.33|77.73|0
1621942200000|2021-05-25 11:30:00|79.03|77.43|79.18|77.58|79.18|77.58|78.87|77.27|0
1621942500000|2021-05-25 11:35:00|79.02|77.42|79.17|77.57|79.33|77.73|79.02|77.42|0
1621942800000|2021-05-25 11:40:00|79.02|77.42|79.17|77.57|79.63|78.03|78.86|77.26|0
1621943100000|2021-05-25 11:45:00|79.02|77.42|78.86|77.26|79.17|77.57|78.55|76.95|0
1621943400000|2021-05-25 11:50:00|78.7|77.1|78.7|77.1|78.7|77.1|78.4|76.8|0
1621943700000|2021-05-25 11:55:00|78.55|76.95|78.85|77.25|79.01|77.41|78.55|76.95|0
1621944000000|2021-05-25 12:00:00|78.78|77.18|79.41|77.81|79.41|77.81|78.54|76.94|0
1621944300000|2021-05-25 12:05:00|79.49|77.89|79.1|77.5|79.57|77.97|79.03|77.43|0
1621944600000|2021-05-25 12:10:00|79.26|77.66|79.56|77.96|79.87|78.27|79.25|77.65|0
1621944900000|2021-05-25 12:15:00|79.41|77.81|80.02|78.42|80.17|78.57|79.41|77.81|0
1621945200000|2021-05-25 12:20:00|80.17|78.57|80.01|78.41|80.48|78.88|79.71|78.11|0
1621945500000|2021-05-25 12:25:00|80.17|78.57|80.01|78.41|80.48|78.88|79.86|78.26|0
1621945800000|2021-05-25 12:30:00|80.09|78.49|80.47|78.87|80.71|79.11|79.86|78.26|0
1621946100000|2021-05-25 12:35:00|80.31|78.71|79.54|77.94|80.47|78.87|79.54|77.94|0
1621946400000|2021-05-25 12:40:00|79.39|77.79|79.84|78.24|79.85|78.25|79.39|77.79|0
1621946700000|2021-05-25 12:45:00|79.69|78.09|80.15|78.55|80.3|78.7|79.54|77.94|0
1621947000000|2021-05-25 12:50:00|80.3|78.7|81.07|79.47|81.23|79.63|80.3|78.7|0
1621947300000|2021-05-25 12:55:00|81.23|79.63|80.76|79.16|81.54|79.94|80.76|79.16|0
1621947600000|2021-05-25 13:00:00|80.61|79.01|80.76|79.16|81.38|79.78|80.14|78.54|0
1621947900000|2021-05-25 13:05:00|80.6|79|80.75|79.15|81.38|79.78|80.6|79|0
1621948200000|2021-05-25 13:10:00|80.91|79.31|79.82|78.22|80.91|79.31|79.82|78.22|0
1621948500000|2021-05-25 13:15:00|79.98|78.38|80.9|79.3|81.21|79.61|79.82|78.22|0
1621948800000|2021-05-25 13:20:00|80.74|79.14|80.59|78.99|80.74|79.14|80.43|78.83|0
1621949100000|2021-05-25 13:25:00|80.67|79.07|80.43|78.83|81.05|79.45|80.43|78.83|0
1621949400000|2021-05-25 13:30:00|80.2|78.6|81.04|79.44|81.51|79.91|78.12|76.52|0
1621949700000|2021-05-25 13:35:00|81.2|79.6|80.11|78.51|81.67|80.07|79.81|78.21|0
1621950000000|2021-05-25 13:40:00|79.96|78.36|81.5|79.9|81.5|79.9|79.8|78.2|0
1621950300000|2021-05-25 13:45:00|82.29|80.69|84.65|83.05|84.65|83.05|81.5|79.9|0
1621950600000|2021-05-25 13:50:00|84.97|83.37|85.77|84.17|87.06|85.46|84.33|82.73|0
1621950900000|2021-05-25 13:55:00|85.61|84.01|86.82|85.22|86.89|85.29|84.01|82.41|0
1621951200000|2021-05-25 14:00:00|86.89|85.29|86.24|84.64|87.38|85.78|84.8|83.2|0
1621951500000|2021-05-25 14:05:00|85.92|84.32|85.44|83.84|86.89|85.29|84.48|82.88|0
1621951800000|2021-05-25 14:10:00|85.28|83.68|85.91|84.31|86.88|85.28|84.64|83.04|0
1621952100000|2021-05-25 14:15:00|85.75|84.15|86.54|84.94|86.7|85.1|84.61|83.01|0
1621952400000|2021-05-25 14:20:00|86.7|85.1|85.41|83.81|86.7|85.1|84.77|83.17|0
1621952700000|2021-05-25 14:25:00|85.25|83.65|85.24|83.64|86.05|84.45|84.44|82.84|0
1621953000000|2021-05-25 14:30:00|85.16|83.56|88.49|86.89|88.49|86.89|84.92|83.32|0
1621953300000|2021-05-25 14:35:00|88.33|86.73|87.59|85.99|88.49|86.89|87.18|85.58|0
1621953600000|2021-05-25 14:40:00|87.5|85.9|85.71|84.11|88.32|86.72|85.55|83.95|0
1621953900000|2021-05-25 14:45:00|85.88|84.28|85.39|83.79|86.04|84.44|84.91|83.31|0
1621954200000|2021-05-25 14:50:00|85.55|83.95|85.87|84.27|86.35|84.75|85.23|83.63|0
1621954500000|2021-05-25 14:55:00|85.55|83.95|85.38|83.78|85.71|84.11|84.42|82.82|0
1621954800000|2021-05-25 15:00:00|85.54|83.94|88.23|86.63|88.96|87.36|85.14|83.54|0
1621955100000|2021-05-25 15:05:00|88.56|86.96|88.47|86.87|89.46|87.86|87.81|86.21|0
1621955400000|2021-05-25 15:10:00|88.55|86.95|86.83|85.23|88.96|87.36|86.5|84.9|0
1621955700000|2021-05-25 15:15:00|86.66|85.06|89.61|88.01|90.61|89.01|86.66|85.06|0
1621956000000|2021-05-25 15:20:00|89.78|88.18|89.28|87.68|90.11|88.51|88.46|86.86|0
1621956300000|2021-05-25 15:25:00|89.11|87.51|91.27|89.67|91.94|90.34|88.95|87.35|0
1621956600000|2021-05-25 15:30:00|91.44|89.84|94.52|92.92|95.88|94.28|90.77|89.17|0
1621956900000|2021-05-25 15:35:00|94.02|92.42|93.68|92.08|94.69|93.09|92.67|91.07|0
1621957200000|2021-05-25 15:40:00|93.59|91.99|92.66|91.06|94.35|92.75|92.33|90.73|0
1621957500000|2021-05-25 15:45:00|92.5|90.9|91.99|90.39|93|91.4|91.08|89.48|0
1621957800000|2021-05-25 15:50:00|91.83|90.23|91.99|90.39|94|92.4|91.66|90.06|0
1621958100000|2021-05-25 15:55:00|91.82|90.22|89.83|88.23|92.32|90.72|89.83|88.23|0
1621958400000|2021-05-25 16:00:00|89.67|88.07|89.83|88.23|90.66|89.06|89.34|87.74|0
1621958700000|2021-05-25 16:05:00|89.75|88.15|86.91|85.31|89.83|88.23|86.91|85.31|0
1621959000000|2021-05-25 16:10:00|87.07|85.47|86.58|84.98|87.23|85.63|86.26|84.66|0
1621959300000|2021-05-25 16:15:00|86.41|84.81|86.25|84.65|87.23|85.63|86.09|84.49|0
1621959600000|2021-05-25 16:20:00|85.92|84.32|86.57|84.97|86.57|84.97|85.28|83.68|0
1621959900000|2021-05-25 16:25:00|86.73|85.13|86.24|84.64|87.06|85.46|85.76|84.16|0
1621960200000|2021-05-25 16:30:00|86.08|84.48|85.43|83.83|86.24|84.64|85.27|83.67|0
1621960500000|2021-05-25 16:35:00|85.51|83.91|86.56|84.96|87.05|85.45|85.51|83.91|0
1621960800000|2021-05-25 16:40:00|86.23|84.63|86.56|84.96|87.62|86.02|86.07|84.47|0
1621961100000|2021-05-25 16:45:00|86.48|84.88|87.53|85.93|87.53|85.93|85.91|84.31|0
1621961400000|2021-05-25 16:50:00|87.69|86.09|86.87|85.27|87.86|86.26|86.06|84.46|0
1621961700000|2021-05-25 16:55:00|86.8|85.2|87.2|85.6|87.53|85.93|86.71|85.11|0
1621962000000|2021-05-25 17:00:00|87.36|85.76|90.99|89.39|90.99|89.39|87.36|85.76|0
1621962300000|2021-05-25 17:05:00|90.83|89.23|90.66|89.06|92|90.4|90.16|88.56|0
1621962600000|2021-05-25 17:10:00|90.82|89.22|88.99|87.39|90.99|89.39|88.99|87.39|0
1621962900000|2021-05-25 17:15:00|88.83|87.23|88.33|86.73|89.32|87.72|87.51|85.91|0
1621963200000|2021-05-25 17:20:00|88.17|86.57|86.85|85.25|88.49|86.89|86.69|85.09|0
1621963500000|2021-05-25 17:25:00|87.02|85.42|87.34|85.74|88.32|86.72|86.85|85.25|0
1621963800000|2021-05-25 17:30:00|87.5|85.9|87.5|85.9|88.32|86.72|87.01|85.41|0
1621964100000|2021-05-25 17:35:00|87.42|85.82|87.49|85.89|88.81|87.21|86.84|85.24|0
1621964400000|2021-05-25 17:40:00|87.66|86.06|89.14|87.54|90.13|88.53|87.49|85.89|0
1621964700000|2021-05-25 17:45:00|89.3|87.7|89.46|87.86|89.47|87.87|88.64|87.04|0
1621965000000|2021-05-25 17:50:00|89.55|87.95|89.79|88.19|90.46|88.86|88.8|87.2|0
1621965300000|2021-05-25 17:55:00|89.29|87.69|89.62|88.02|90.12|88.52|88.96|87.36|0
1621965600000|2021-05-25 18:00:00|89.46|87.86|92.13|90.53|92.8|91.2|89.29|87.69|0
1621965900000|2021-05-25 18:05:00|91.96|90.36|91.45|89.85|92.13|90.53|90.95|89.35|0
1621966200000|2021-05-25 18:10:00|91.62|90.02|91.11|89.51|92.29|90.69|90.78|89.18|0
1621966500000|2021-05-25 18:15:00|91.28|89.68|92.28|90.68|92.46|90.86|90.61|89.01|0
1621966800000|2021-05-25 18:20:00|92.62|91.02|92.96|91.36|93.13|91.53|91.44|89.84|0
1621967100000|2021-05-25 18:25:00|92.79|91.19|92.61|91.01|93.3|91.7|91.94|90.34|0
1621967400000|2021-05-25 18:30:00|92.45|90.85|91.94|90.34|93.29|91.69|90.93|89.33|0
1621967700000|2021-05-25 18:35:00|92.11|90.51|91.34|89.74|92.44|90.84|91.34|89.74|0
1621968000000|2021-05-25 18:40:00|91.51|89.91|91.17|89.57|91.51|89.91|90.34|88.74|0
1621968300000|2021-05-25 18:45:00|91.09|89.49|91.84|90.24|92.26|90.66|91.01|89.41|0
1621968600000|2021-05-25 18:50:00|91.67|90.07|93.09|91.49|93.68|92.08|91.17|89.57|0
1621968900000|2021-05-25 18:55:00|92.84|91.24|92.83|91.23|93.34|91.74|91.66|90.06|0
1621969200000|2021-05-25 19:00:00|93.17|91.57|96.05|94.45|96.06|94.46|93.17|91.57|0
1621969500000|2021-05-25 19:05:00|96.23|94.63|96.22|94.62|96.23|94.63|94.69|93.09|0
1621969800000|2021-05-25 19:10:00|96.05|94.45|96.22|94.62|96.22|94.62|95.02|93.42|0
1621970100000|2021-05-25 19:15:00|96.56|94.96|94.51|92.91|96.56|94.96|94.34|92.74|0
1621970400000|2021-05-25 19:20:00|94.68|93.08|91.98|90.38|94.85|93.25|91.48|89.88|0
1621970700000|2021-05-25 19:25:00|91.48|89.88|92.31|90.71|92.31|90.71|90.31|88.71|0
1621971000000|2021-05-25 19:30:00|92.14|90.54|94.67|93.07|95.35|93.75|92.14|90.54|0
1621971300000|2021-05-25 19:35:00|94.33|92.73|92.64|91.04|95.35|93.75|91.97|90.37|0
1621971600000|2021-05-25 19:40:00|92.97|91.37|93.48|91.88|94.15|92.55|92.13|90.53|0
1621971900000|2021-05-25 19:45:00|93.31|91.71|94.22|92.62|94.39|92.79|92.35|90.75|0
1621972200000|2021-05-25 19:50:00|94.39|92.79|95.42|93.82|96.81|95.21|93.02|91.42|0
1621972500000|2021-05-25 19:55:00|95.25|93.65|92.85|91.25|95.25|93.65|92.17|90.57|0
1621972800000|2021-05-25 20:00:00|92.51|90.91|92.67|91.07|93.19|91.59|92.17|90.57|0
1621973100000|2021-05-25 20:05:00|92.5|90.9|91.99|90.39|93.01|91.41|91.99|90.39|0
1621973400000|2021-05-25 20:10:00|91.82|90.22|92.75|91.15|92.93|91.33|91.82|90.22|0
1621973700000|2021-05-25 20:15:00|92.8|90.8|92.72|90.72|93.12|91.12|92.63|90.63|0
1621974000000|2021-05-25 20:20:00|92.75|90.75|92.7|90.7|92.84|90.84|92.7|90.7|0
1621974300000|2021-05-25 20:25:00|92.72|90.72|92.41|90.41|92.72|90.72|92.41|90.41|0
1621974600000|2021-05-25 20:30:00|92.77|90.77|92.09|90.09|92.77|90.77|91.92|89.92|0
1621974900000|2021-05-25 20:35:00|91.92|89.92|91.92|89.92|92.09|90.09|91.25|89.25|0
1621975200000|2021-05-25 20:40:00|91.75|89.75|91.92|89.92|92.09|90.09|91.75|89.75|0
1621975500000|2021-05-25 20:45:00|92.09|90.09|92.08|90.08|92.09|90.09|91.91|89.91|0
1621975800000|2021-05-25 20:50:00|91.91|89.91|91.74|89.74|92.08|90.08|91.57|89.57|0
1621976100000|2021-05-25 20:55:00|91.91|89.91|90.73|88.73|92.08|90.08|90.56|88.56|0
1621976400000|2021-05-25 21:00:00|90.75|88.75|90.87|88.87|90.9|88.9|90.63|88.63|0
1621976700000|2021-05-25 21:05:00|90.82|88.82|90.82|88.82|90.84|88.84|90.82|88.82|0
1621977000000|2021-05-25 21:10:00|90.84|88.84|90.91|88.91|90.96|88.96|90.82|88.82|0
1621977300000|2021-05-25 21:15:00|90.94|88.94|90.91|88.91|90.94|88.94|90.89|88.89|0
1621977900000|2021-05-25 21:25:00|90.9|88.9|90.95|88.95|90.95|88.95|90.9|88.9|0
1621978200000|2021-05-25 21:30:00|90.97|88.97|90.9|88.9|91.3|89.3|90.73|88.73|0
1621978500000|2021-05-25 21:35:00|90.82|88.82|90.08|88.08|90.82|88.82|90.05|88.05|0
1621978800000|2021-05-25 21:40:00|90.1|88.1|90.12|88.12|90.12|88.12|90|88|0
1621979100000|2021-05-25 21:45:00|90.2|88.2|90.39|88.39|90.46|88.46|90.07|88.07|0
1621979400000|2021-05-25 21:50:00|90.37|88.37|90.24|88.24|90.37|88.37|90.19|88.19|0
1621979700000|2021-05-25 21:55:00|90.26|88.26|90.04|88.04|90.29|88.29|89.79|87.79|0
1621980000000|2021-05-25 22:00:00|89.92|87.92|89.07|87.07|90.33|88.33|88.57|86.57|0
1621980300000|2021-05-25 22:05:00|89.15|87.15|89.32|87.32|89.99|87.99|88.98|86.98|0
1621980600000|2021-05-25 22:10:00|89.4|87.4|89.65|87.65|89.65|87.65|88.81|86.81|0
1621980900000|2021-05-25 22:15:00|89.82|87.82|89.31|87.31|89.82|87.82|89.31|87.31|0
1621981200000|2021-05-25 22:20:00|89.14|87.14|88.39|86.39|89.14|87.14|87.97|85.97|0
1621981500000|2021-05-25 22:25:00|88.47|86.47|88.3|86.3|88.47|86.47|88.13|86.13|0
1621981800000|2021-05-25 22:30:00|88.13|86.13|87.63|85.63|88.13|86.13|87.55|85.55|0
1621982100000|2021-05-25 22:35:00|87.55|85.55|86.96|84.96|87.63|85.63|86.47|84.47|0
1621982400000|2021-05-25 22:40:00|86.8|84.8|86.79|84.79|86.96|84.96|86.46|84.46|0
1621982700000|2021-05-25 22:45:00|86.63|84.63|86.62|84.62|86.95|84.95|86.46|84.46|0
1621983000000|2021-05-25 22:50:00|86.79|84.79|86.62|84.62|86.79|84.79|86.46|84.46|0
1621983300000|2021-05-25 22:55:00|86.79|84.79|86.12|84.12|86.95|84.95|85.63|83.63|0
1621983600000|2021-05-25 23:00:00|85.96|83.96|86.94|84.94|86.95|84.95|85.96|83.96|0
1621983900000|2021-05-25 23:05:00|86.78|84.78|86.61|84.61|86.78|84.78|86.28|84.28|0
1621984200000|2021-05-25 23:10:00|86.44|84.44|86.61|84.61|86.94|84.94|86.44|84.44|0
1621984500000|2021-05-25 23:15:00|86.77|84.77|87.1|85.1|87.27|85.27|86.77|84.77|0
1621984800000|2021-05-25 23:20:00|86.93|84.93|87.1|85.1|87.1|85.1|86.93|84.93|0
1621985100000|2021-05-25 23:25:00|86.93|84.93|87.26|85.26|87.26|85.26|86.93|84.93|0
1621985400000|2021-05-25 23:30:00|87.42|85.42|86.59|84.59|87.42|85.42|86.43|84.43|0
1621985700000|2021-05-25 23:35:00|86.43|84.43|86.59|84.59|86.92|84.92|86.35|84.35|0
1621986000000|2021-05-25 23:40:00|86.42|84.42|86.59|84.59|86.75|84.75|86.26|84.26|0
1621986300000|2021-05-25 23:45:00|86.42|84.42|87.08|85.08|87.41|85.41|86.42|84.42|0
1621986600000|2021-05-25 23:50:00|87.24|85.24|86.74|84.74|87.24|85.24|86.58|84.58|0
1621986900000|2021-05-25 23:55:00|86.66|84.66|86.24|84.24|86.74|84.74|86.24|84.24|0
1621987200000|2021-05-26 00:00:00|86.41|84.41|85.26|83.26|87.16|85.16|85.09|83.09|0
1621987500000|2021-05-26 00:05:00|85.25|83.25|83.95|81.95|85.58|83.58|83.78|81.78|0
1621987800000|2021-05-26 00:10:00|83.87|81.87|84.11|82.11|84.27|82.27|83.46|81.46|0
1621988100000|2021-05-26 00:15:00|84.19|82.19|83.78|81.78|84.19|82.19|83.29|81.29|0
1621988400000|2021-05-26 00:20:00|83.94|81.94|83.77|81.77|84.26|82.26|83.29|81.29|0
1621988700000|2021-05-26 00:25:00|83.61|81.61|83.61|81.61|84.26|82.26|83.61|81.61|0
1621989000000|2021-05-26 00:30:00|83.77|81.77|83.93|81.93|84.26|82.26|83.61|81.61|0
1621989300000|2021-05-26 00:35:00|84.01|82.01|83.6|81.6|84.09|82.09|83.44|81.44|0
1621989600000|2021-05-26 00:40:00|83.76|81.76|83.11|81.11|83.76|81.76|82.47|80.47|0
1621989900000|2021-05-26 00:45:00|82.95|80.95|83.27|81.27|83.43|81.43|82.63|80.63|0
1621990200000|2021-05-26 00:50:00|83.35|81.35|83.43|81.43|83.75|81.75|83.11|81.11|0
1621990500000|2021-05-26 00:55:00|83.59|81.59|83.59|81.59|83.75|81.75|83.1|81.1|0
1621990800000|2021-05-26 01:00:00|83.42|81.42|83.42|81.42|83.75|81.75|83.26|81.26|0
1621991100000|2021-05-26 01:05:00|83.58|81.58|84.23|82.23|84.39|82.39|83.42|81.42|0
1621991400000|2021-05-26 01:10:00|84.07|82.07|84.39|82.39|84.55|82.55|84.06|82.06|0
1621991700000|2021-05-26 01:15:00|84.47|82.47|84.55|82.55|84.88|82.88|84.22|82.22|0
1621992000000|2021-05-26 01:20:00|84.47|82.47|84.22|82.22|84.71|82.71|84.06|82.06|0
1621992300000|2021-05-26 01:25:00|84.38|82.38|83.89|81.89|84.38|82.38|83.73|81.73|0
1621992600000|2021-05-26 01:30:00|84.05|82.05|85|83|85.33|83.33|83.73|81.73|0
1621992900000|2021-05-26 01:35:00|84.84|82.84|84.03|82.03|85|83|83.87|81.87|0
1621993200000|2021-05-26 01:40:00|84.19|82.19|83.46|81.46|85.16|83.16|83.38|81.38|0
1621993500000|2021-05-26 01:45:00|83.38|81.38|84.34|82.34|84.5|82.5|83.06|81.06|0
1621993800000|2021-05-26 01:50:00|84.5|82.5|84.02|82.02|84.83|82.83|83.69|81.69|0
1621994100000|2021-05-26 01:55:00|84.18|82.18|84.98|82.98|85.14|83.14|84.18|82.18|0
1621994400000|2021-05-26 02:00:00|85.07|83.07|84.98|82.98|85.3|83.3|84.49|82.49|0
1621994700000|2021-05-26 02:05:00|85.06|83.06|84.49|82.49|85.14|83.14|84.49|82.49|0
1621995000000|2021-05-26 02:10:00|84.65|82.65|84.97|82.97|84.97|82.97|84.16|82.16|0
1621995300000|2021-05-26 02:15:00|84.89|82.89|84.64|82.64|84.97|82.97|84.64|82.64|0
1621995600000|2021-05-26 02:20:00|84.8|82.8|84.64|82.64|85.29|83.29|84.64|82.64|0
1621995900000|2021-05-26 02:25:00|84.8|82.8|84.8|82.8|85.12|83.12|84.56|82.56|0
1621996200000|2021-05-26 02:30:00|84.96|82.96|84.63|82.63|85.12|83.12|84.63|82.63|0
1621996500000|2021-05-26 02:35:00|84.79|82.79|84.31|82.31|84.79|82.79|83.91|81.91|0
1621996800000|2021-05-26 02:40:00|84.23|82.23|83.82|81.82|84.23|82.23|83.5|81.5|0
1621997100000|2021-05-26 02:45:00|83.9|81.9|84.46|82.46|84.46|82.46|83.82|81.82|0
1621997400000|2021-05-26 02:50:00|84.54|82.54|84.46|82.46|84.78|82.78|84.46|82.46|0
1621997700000|2021-05-26 02:55:00|84.45|82.45|83.97|81.97|84.62|82.62|83.97|81.97|0
1621998000000|2021-05-26 03:00:00|84.13|82.13|84.13|82.13|84.13|82.13|83.8|81.8|0
1621998300000|2021-05-26 03:05:00|83.96|81.96|84.12|82.12|84.45|82.45|83.8|81.8|0
1621998600000|2021-05-26 03:10:00|84.04|82.04|83.96|81.96|84.28|82.28|83.8|81.8|0
1621998900000|2021-05-26 03:15:00|83.8|81.8|83.47|81.47|83.95|81.95|83.39|81.39|0
1621999200000|2021-05-26 03:20:00|83.31|81.31|83.47|81.47|83.63|81.63|83.31|81.31|0
1621999500000|2021-05-26 03:25:00|83.55|81.55|83.78|81.78|83.95|81.95|83.55|81.55|0
1621999800000|2021-05-26 03:30:00|83.62|81.62|83.78|81.78|83.78|81.78|83.55|81.55|0
1622000100000|2021-05-26 03:35:00|83.62|81.62|83.78|81.78|84.1|82.1|83.62|81.62|0
1622000400000|2021-05-26 03:40:00|83.86|81.86|83.77|81.77|84.1|82.1|83.77|81.77|0
1622000700000|2021-05-26 03:45:00|83.93|81.93|83.77|81.77|83.93|81.93|83.61|81.61|0
1622001000000|2021-05-26 03:50:00|83.93|81.93|83.77|81.77|84.09|82.09|83.77|81.77|0
1622001300000|2021-05-26 03:55:00|83.93|81.93|84.25|82.25|84.33|82.33|83.93|81.93|0
1622001600000|2021-05-26 04:00:00|84.33|82.33|84.4|82.4|84.73|82.73|84.24|82.24|0
1622001900000|2021-05-26 04:05:00|84.49|82.49|84.56|82.56|84.57|82.57|84.4|82.4|0
1622002200000|2021-05-26 04:10:00|84.72|82.72|84.72|82.72|84.88|82.88|84.56|82.56|0
1622002500000|2021-05-26 04:15:00|84.88|82.88|84.39|82.39|84.88|82.88|84.32|82.32|0
1622002800000|2021-05-26 04:20:00|84.23|82.23|84.07|82.07|84.23|82.23|84.07|82.07|0
1622003100000|2021-05-26 04:25:00|84.23|82.23|83.9|81.9|84.31|82.31|83.9|81.9|0
1622003400000|2021-05-26 04:30:00|83.82|81.82|84.71|82.71|84.79|82.79|83.82|81.82|0
1622003700000|2021-05-26 04:35:00|84.79|82.79|84.54|82.54|84.87|82.87|84.54|82.54|0
1622004000000|2021-05-26 04:40:00|84.7|82.7|84.7|82.7|84.7|82.7|84.38|82.38|0
1622004300000|2021-05-26 04:45:00|84.54|82.54|84.53|82.53|84.7|82.7|84.37|82.37|0
1622004600000|2021-05-26 04:50:00|84.46|82.46|84.37|82.37|84.53|82.53|84.37|82.37|0
1622004900000|2021-05-26 04:55:00|84.53|82.53|84.53|82.53|84.53|82.53|84.53|82.53|0
1622005200000|2021-05-26 05:00:00|84.69|82.69|84.36|82.36|84.69|82.69|84.36|82.36|0
1622005500000|2021-05-26 05:05:00|84.2|82.2|83.39|81.39|84.44|82.44|83.39|81.39|0
1622005800000|2021-05-26 05:10:00|83.55|81.55|83.47|81.47|83.71|81.71|83.39|81.39|0
1622006100000|2021-05-26 05:15:00|83.39|81.39|83.87|81.87|83.87|81.87|83.39|81.39|0
1622006400000|2021-05-26 05:20:00|83.79|81.79|83.86|81.86|83.86|81.86|83.06|81.06|0
1622006700000|2021-05-26 05:25:00|83.7|81.7|83.54|81.54|83.86|81.86|83.54|81.54|0
1622007000000|2021-05-26 05:30:00|83.37|81.37|83.53|81.53|83.7|81.7|83.37|81.37|0
1622007300000|2021-05-26 05:35:00|83.69|81.69|83.53|81.53|83.69|81.69|83.37|81.37|0
1622007600000|2021-05-26 05:40:00|83.45|81.45|83.2|81.2|83.53|81.53|83.2|81.2|0
1622007900000|2021-05-26 05:45:00|83.29|81.29|83.2|81.2|83.52|81.52|83.04|81.04|0
1622008200000|2021-05-26 05:50:00|83.36|81.36|83.2|81.2|83.36|81.36|83.04|81.04|0
1622008500000|2021-05-26 05:55:00|83.36|81.36|83.51|81.51|83.68|81.68|83.35|81.35|0
1622008800000|2021-05-26 06:00:00|83.44|81.44|85.29|83.29|85.45|83.45|83.35|81.35|0
1622009100000|2021-05-26 06:05:00|85.94|83.94|86.92|84.92|88.42|86.42|85.78|83.78|0
1622009400000|2021-05-26 06:10:00|87.09|85.09|86.51|84.51|87.09|85.09|86.43|84.43|0
1622009700000|2021-05-26 06:15:00|86.59|84.59|86.35|84.35|86.76|84.76|85.93|83.93|0
1622010000000|2021-05-26 06:20:00|86.42|84.42|87.24|85.24|87.24|85.24|86.26|84.26|0
1622010300000|2021-05-26 06:25:00|87.08|85.08|86.58|84.58|87.08|85.08|86.42|84.42|0
1622010600000|2021-05-26 06:30:00|86.75|84.75|86.09|84.09|86.75|84.75|85.6|83.6|0
1622010900000|2021-05-26 06:35:00|85.92|83.92|84.94|82.94|86.09|84.09|84.94|82.94|0
1622011200000|2021-05-26 06:40:00|84.78|82.78|83.32|81.32|84.78|82.78|83.32|81.32|0
1622011500000|2021-05-26 06:45:00|83.16|81.16|82.04|80.04|83.16|81.16|81.4|79.4|0
1622011800000|2021-05-26 06:50:00|82.19|80.19|82.35|80.35|82.67|80.67|82.03|80.03|0
1622012100000|2021-05-26 06:55:00|82.43|80.43|82.35|80.35|82.51|80.51|81.55|79.55|0
1622012400000|2021-05-26 07:00:00|82.19|80.19|81.57|79.57|84|82|81.18|79.18|0
1622012700000|2021-05-26 07:05:00|81.29|79.69|82.08|80.48|82.08|80.48|80.9|79.3|0
1622013000000|2021-05-26 07:10:00|81.92|80.32|83.2|81.6|83.37|81.77|81.92|80.32|0
1622013300000|2021-05-26 07:15:00|83.04|81.44|84.58|82.98|84.82|83.22|83.04|81.44|0
1622013600000|2021-05-26 07:20:00|84.66|83.06|84.17|82.57|85.8|84.2|84|82.4|0
1622013900000|2021-05-26 07:25:00|84.33|82.73|84.97|83.37|85.3|83.7|84.16|82.56|0
1622014200000|2021-05-26 07:30:00|84.81|83.21|83.51|81.91|84.97|83.37|83.51|81.91|0
1622014500000|2021-05-26 07:35:00|83.67|82.07|83.99|82.39|84.48|82.88|83.51|81.91|0
1622014800000|2021-05-26 07:40:00|83.67|82.07|84.48|82.88|84.64|83.04|83.67|82.07|0
1622015100000|2021-05-26 07:45:00|84.23|82.63|84.31|82.71|84.8|83.2|83.82|82.22|0
1622015400000|2021-05-26 07:50:00|84.47|82.87|84.79|83.19|85.78|84.18|84.39|82.79|0
1622015700000|2021-05-26 07:55:00|84.63|83.03|83.98|82.38|84.79|83.19|83.98|82.38|0
1622016000000|2021-05-26 08:00:00|84.14|82.54|84.62|83.02|85.03|83.43|83.65|82.05|0
1622016300000|2021-05-26 08:05:00|84.79|83.19|82.92|81.32|84.79|83.19|82.92|81.32|0
1622016600000|2021-05-26 08:10:00|83|81.4|82.36|80.76|83.32|81.72|82.36|80.76|0
1622016900000|2021-05-26 08:15:00|82.44|80.84|83.32|81.72|83.8|82.2|82.2|80.6|0
1622017200000|2021-05-26 08:20:00|83.48|81.88|83.15|81.55|83.64|82.04|82.99|81.39|0
1622017500000|2021-05-26 08:25:00|82.99|81.39|82.83|81.23|83.15|81.55|82.67|81.07|0
1622017800000|2021-05-26 08:30:00|82.75|81.15|84.11|82.51|84.6|83|82.67|81.07|0
1622018100000|2021-05-26 08:35:00|84.04|82.44|84.6|83|84.93|83.33|83.95|82.35|0
1622018400000|2021-05-26 08:40:00|84.76|83.16|84.92|83.32|85.25|83.65|84.43|82.83|0
1622018700000|2021-05-26 08:45:00|84.84|83.24|84.92|83.32|85.41|83.81|84.59|82.99|0
1622019000000|2021-05-26 08:50:00|84.84|83.24|84.59|82.99|85.24|83.64|84.42|82.82|0
1622019300000|2021-05-26 08:55:00|84.42|82.82|84.42|82.82|84.59|82.99|84.26|82.66|0
1622019600000|2021-05-26 09:00:00|84.58|82.98|83.93|82.33|85.16|83.56|83.77|82.17|0
1622019900000|2021-05-26 09:05:00|83.85|82.25|83.12|81.52|83.93|82.33|82.96|81.36|0
1622020200000|2021-05-26 09:10:00|82.96|81.36|82.95|81.35|83.28|81.68|82.47|80.87|0
1622020500000|2021-05-26 09:15:00|82.79|81.19|83.27|81.67|83.43|81.83|82.79|81.19|0
1622020800000|2021-05-26 09:20:00|83.11|81.51|81.98|80.38|83.27|81.67|81.67|80.07|0
1622021100000|2021-05-26 09:25:00|81.82|80.22|81.03|79.43|81.98|80.38|81.03|79.43|0
1622021400000|2021-05-26 09:30:00|81.02|79.42|80.7|79.1|81.18|79.58|79.76|78.16|0
1622021700000|2021-05-26 09:35:00|80.86|79.26|81.02|79.42|81.5|79.9|80.86|79.26|0
1622022000000|2021-05-26 09:40:00|81.1|79.5|81.65|80.05|81.97|80.37|81.02|79.42|0
1622022300000|2021-05-26 09:45:00|81.81|80.21|83.57|81.97|83.74|82.14|81.81|80.21|0
1622022600000|2021-05-26 09:50:00|83.66|82.06|83.98|82.38|84.22|82.62|83.33|81.73|0
1622022900000|2021-05-26 09:55:00|84.06|82.46|84.38|82.78|84.54|82.94|83.73|82.13|0
1622023200000|2021-05-26 10:00:00|84.54|82.94|84.05|82.45|84.54|82.94|83.89|82.29|0
1622023500000|2021-05-26 10:05:00|83.97|82.37|83.88|82.28|84.13|82.53|83.72|82.12|0
1622023800000|2021-05-26 10:10:00|83.72|82.12|83.72|82.12|83.72|82.12|83.23|81.63|0
1622024100000|2021-05-26 10:15:00|83.88|82.28|84.52|82.92|84.69|83.09|83.55|81.95|0
1622024400000|2021-05-26 10:20:00|84.69|83.09|85.01|83.41|85.17|83.57|84.68|83.08|0
1622024700000|2021-05-26 10:25:00|84.85|83.25|84.19|82.59|84.85|83.25|83.87|82.27|0
1622025000000|2021-05-26 10:30:00|84.03|82.43|84.03|82.43|84.19|82.59|83.7|82.1|0
1622025300000|2021-05-26 10:35:00|83.86|82.26|84.02|82.42|84.19|82.59|83.78|82.18|0
1622025600000|2021-05-26 10:40:00|84.11|82.51|84.18|82.58|84.51|82.91|84.02|82.42|0
1622025900000|2021-05-26 10:45:00|84.1|82.5|84.18|82.58|84.83|83.23|84.1|82.5|0
1622026200000|2021-05-26 10:50:00|84.34|82.74|84.01|82.41|84.34|82.74|83.85|82.25|0
1622026500000|2021-05-26 10:55:00|83.85|82.25|84.33|82.73|84.5|82.9|83.69|82.09|0
1622026800000|2021-05-26 11:00:00|84.17|82.57|83.03|81.43|84.33|82.73|82.87|81.27|0
1622027100000|2021-05-26 11:05:00|83.12|81.52|83.51|81.91|84|82.4|82.87|81.27|0
1622027400000|2021-05-26 11:10:00|83.44|81.84|83.19|81.59|83.51|81.91|82.87|81.27|0
1622027700000|2021-05-26 11:15:00|83.03|81.43|82.7|81.1|83.03|81.43|82.38|80.78|0
1622028000000|2021-05-26 11:20:00|82.54|80.94|81.58|79.98|82.7|81.1|81.1|79.5|0
1622028300000|2021-05-26 11:25:00|81.42|79.82|82.05|80.45|82.21|80.61|80.46|78.86|0
1622028600000|2021-05-26 11:30:00|82.21|80.61|83.66|82.06|84.23|82.63|82.21|80.61|0
1622028900000|2021-05-26 11:35:00|83.82|82.22|83.82|82.22|84.14|82.54|83.33|81.73|0
1622029200000|2021-05-26 11:40:00|83.9|82.3|83.81|82.21|84.46|82.86|83.81|82.21|0
1622029500000|2021-05-26 11:45:00|83.97|82.37|84.3|82.7|84.3|82.7|83.81|82.21|0
1622029800000|2021-05-26 11:50:00|84.38|82.78|84.13|82.53|84.46|82.86|84.13|82.53|0
1622030100000|2021-05-26 11:55:00|84.21|82.61|84.29|82.69|84.29|82.69|84.13|82.53|0
1622030400000|2021-05-26 12:00:00|84.21|82.61|83.15|81.55|84.45|82.85|83.15|81.55|0
1622030700000|2021-05-26 12:05:00|83.31|81.71|82.99|81.39|83.31|81.71|82.83|81.23|0
1622031000000|2021-05-26 12:10:00|83.15|81.55|82.82|81.22|83.31|81.71|82.66|81.06|0
1622031300000|2021-05-26 12:15:00|82.98|81.38|82.82|81.22|83.14|81.54|82.66|81.06|0
1622031600000|2021-05-26 12:20:00|82.98|81.38|82.65|81.05|82.98|81.38|82.33|80.73|0
1622031900000|2021-05-26 12:25:00|82.49|80.89|82.01|80.41|82.65|81.05|81.85|80.25|0
1622032200000|2021-05-26 12:30:00|82.17|80.57|82.32|80.72|82.65|81.05|82.01|80.41|0
1622032500000|2021-05-26 12:35:00|82.48|80.88|82.32|80.72|82.64|81.04|82|80.4|0
1622032800000|2021-05-26 12:40:00|82.48|80.88|82.32|80.72|82.64|81.04|82|80.4|0
1622033100000|2021-05-26 12:45:00|82.48|80.88|84.09|82.49|84.09|82.49|82.32|80.72|0
1622033400000|2021-05-26 12:50:00|83.93|82.33|83.76|82.16|83.93|82.33|83.52|81.92|0
1622033700000|2021-05-26 12:55:00|83.6|82|85.55|83.95|86.87|85.27|83.44|81.84|0
1622034000000|2021-05-26 13:00:00|85.39|83.79|85.71|84.11|86.21|84.61|84.73|83.13|0
1622034300000|2021-05-26 13:05:00|85.88|84.28|86.37|84.77|86.53|84.93|85.71|84.11|0
1622034600000|2021-05-26 13:10:00|86.53|84.93|86.39|84.79|86.72|85.12|85.87|84.27|0
1622034900000|2021-05-26 13:15:00|86.56|84.96|86.88|85.28|87.71|86.11|86.39|84.79|0
1622035200000|2021-05-26 13:20:00|86.97|85.37|87.04|85.44|87.04|85.44|86.38|84.78|0
1622035500000|2021-05-26 13:25:00|86.88|85.28|88.03|86.43|88.54|86.94|86.55|84.95|0
1622035800000|2021-05-26 13:30:00|87.54|85.94|86.71|85.11|87.87|86.27|86.05|84.45|0
1622036100000|2021-05-26 13:35:00|87.04|85.44|88.69|87.09|90.04|88.44|86.54|84.94|0
1622036400000|2021-05-26 13:40:00|88.19|86.59|90.54|88.94|90.88|89.28|86.87|85.27|0
1622036700000|2021-05-26 13:45:00|90.71|89.11|93.95|92.35|94.12|92.52|90.29|88.69|0
1622037000000|2021-05-26 13:50:00|94.46|92.86|92.06|90.46|94.98|93.38|91.38|89.78|0
1622037300000|2021-05-26 13:55:00|92.23|90.63|94.42|92.82|94.59|92.99|91.55|89.95|0
1622037600000|2021-05-26 14:00:00|94.07|92.47|93.73|92.13|95.45|93.85|93.21|91.61|0
1622037900000|2021-05-26 14:05:00|93.9|92.3|92.52|90.92|94.59|92.99|92.52|90.92|0
1622038200000|2021-05-26 14:10:00|92.35|90.75|91.84|90.24|93.21|91.61|91.84|90.24|0
1622038500000|2021-05-26 14:15:00|92.01|90.41|89.26|87.66|92.35|90.75|89.26|87.66|0
1622038800000|2021-05-26 14:20:00|89.43|87.83|87.25|85.65|89.6|88|87.09|85.49|0
1622039100000|2021-05-26 14:25:00|87.09|85.49|88.41|86.81|89.09|87.49|87.09|85.49|0
1622039400000|2021-05-26 14:30:00|88.25|86.65|87.48|85.88|88.92|87.32|87.07|85.47|0
1622039700000|2021-05-26 14:35:00|87.31|85.71|87.21|85.61|88.18|86.58|85.91|84.31|0
1622040000000|2021-05-26 14:40:00|87.04|85.44|87.03|85.43|87.37|85.77|85.86|84.26|0
1622040300000|2021-05-26 14:45:00|87.2|85.6|86.86|85.26|87.2|85.6|86.03|84.43|0
1622040600000|2021-05-26 14:50:00|86.7|85.1|87.03|85.43|88.38|86.78|86.36|84.76|0
1622040900000|2021-05-26 14:55:00|86.86|85.26|86.19|84.59|87.36|85.76|85.85|84.25|0
1622041200000|2021-05-26 15:00:00|86.02|84.42|84.68|83.08|86.02|84.42|84.52|82.92|0
1622041500000|2021-05-26 15:05:00|84.52|82.92|83.2|81.6|84.68|83.08|83.2|81.6|0
1622041800000|2021-05-26 15:10:00|83.36|81.76|85.01|83.41|85.34|83.74|83.36|81.76|0
1622042100000|2021-05-26 15:15:00|84.84|83.24|85.17|83.57|85.67|84.07|84.51|82.91|0
1622042400000|2021-05-26 15:20:00|85.34|83.74|86.67|85.07|86.67|85.07|85.34|83.74|0
1622042700000|2021-05-26 15:25:00|86.5|84.9|85.5|83.9|86.84|85.24|85.5|83.9|0
1622043000000|2021-05-26 15:30:00|85.66|84.06|86.66|85.06|87.34|85.74|85.66|84.06|0
1622043300000|2021-05-26 15:35:00|86.5|84.9|86.33|84.73|87|85.4|85.99|84.39|0
1622043600000|2021-05-26 15:40:00|86.49|84.89|85.99|84.39|87.16|85.56|85.99|84.39|0
1622043900000|2021-05-26 15:45:00|85.82|84.22|84.98|83.38|85.82|84.22|84.82|83.22|0
1622044200000|2021-05-26 15:50:00|84.82|83.22|84.15|82.55|84.82|83.22|83.66|82.06|0
1622044500000|2021-05-26 15:55:00|84.32|82.72|83.65|82.05|84.32|82.72|83.16|81.56|0
1622044800000|2021-05-26 16:00:00|83.49|81.89|83.32|81.72|84.07|82.47|82.67|81.07|0
1622045100000|2021-05-26 16:05:00|83.16|81.56|82.91|81.31|83.81|82.21|82.66|81.06|0
1622045400000|2021-05-26 16:10:00|82.99|81.39|82.99|81.39|83.31|81.71|82.5|80.9|0
1622045700000|2021-05-26 16:15:00|83.15|81.55|83.47|81.87|83.48|81.88|82.98|81.38|0
1622046000000|2021-05-26 16:20:00|83.4|81.8|83.8|82.2|83.8|82.2|82.82|81.22|0
1622046300000|2021-05-26 16:25:00|83.64|82.04|83.47|81.87|83.97|82.37|83.3|81.7|0
1622046600000|2021-05-26 16:30:00|83.3|81.7|82.81|81.21|83.63|82.03|82.64|81.04|0
1622046900000|2021-05-26 16:35:00|82.97|81.37|83.13|81.53|83.3|81.7|82.48|80.88|0
1622047200000|2021-05-26 16:40:00|82.97|81.37|82.96|81.36|83.95|82.35|82.8|81.2|0
1622047500000|2021-05-26 16:45:00|82.8|81.2|82.14|80.54|83.13|81.53|82.14|80.54|0
1622047800000|2021-05-26 16:50:00|82.31|80.71|82.55|80.95|82.63|81.03|82.14|80.54|0
1622048100000|2021-05-26 16:55:00|82.63|81.03|82.79|81.19|82.79|81.19|82.3|80.7|0
1622048400000|2021-05-26 17:00:00|82.95|81.35|82.3|80.7|82.95|81.35|82.13|80.53|0
1622048700000|2021-05-26 17:05:00|82.13|80.53|84.1|82.5|84.93|83.33|81.32|79.72|0
1622049000000|2021-05-26 17:10:00|83.93|82.33|84.26|82.66|85.09|83.49|83.93|82.33|0
1622049300000|2021-05-26 17:15:00|84.43|82.83|84.26|82.66|84.92|83.32|83.76|82.16|0
1622049600000|2021-05-26 17:20:00|84.34|82.74|83.26|81.66|84.34|82.74|82.77|81.17|0
1622049900000|2021-05-26 17:25:00|83.43|81.83|82.99|81.39|83.43|81.83|82|80.4|0
1622050200000|2021-05-26 17:30:00|82.82|81.22|83.15|81.55|83.65|82.05|82.65|81.05|0
1622050500000|2021-05-26 17:35:00|82.98|81.38|83.98|82.38|84.65|83.05|82.82|81.22|0
1622050800000|2021-05-26 17:40:00|84.14|82.54|86.49|84.89|86.83|85.23|83.98|82.38|0
1622051100000|2021-05-26 17:45:00|86.32|84.72|86.58|84.98|87.51|85.91|85.65|84.05|0
1622051400000|2021-05-26 17:50:00|86.66|85.06|87.68|86.08|88.36|86.76|86.49|84.89|0
1622051700000|2021-05-26 17:55:00|87.77|86.17|86.65|85.05|87.77|86.17|86.15|84.55|0
1622052000000|2021-05-26 18:00:00|86.48|84.88|86.65|85.05|86.82|85.22|85.8|84.2|0
1622052300000|2021-05-26 18:05:00|86.82|85.22|85.29|83.69|86.82|85.22|85.29|83.69|0
1622052600000|2021-05-26 18:10:00|85.13|83.53|84.62|83.02|85.13|83.53|84.62|83.02|0
1622052900000|2021-05-26 18:15:00|84.79|83.19|84.12|82.52|85.29|83.69|84.12|82.52|0
1622053200000|2021-05-26 18:20:00|84.04|82.44|83.78|82.18|84.12|82.52|83.45|81.85|0
1622053500000|2021-05-26 18:25:00|83.61|82.01|83.94|82.34|84.61|83.01|83.61|82.01|0
1622053800000|2021-05-26 18:30:00|83.77|82.17|84.61|83.01|85.11|83.51|83.77|82.17|0
1622054100000|2021-05-26 18:35:00|84.53|82.93|84.77|83.17|85.11|83.51|83.94|82.34|0
1622054400000|2021-05-26 18:40:00|84.6|83|84.1|82.5|84.6|83|83.93|82.33|0
1622054700000|2021-05-26 18:45:00|83.93|82.33|84.09|82.49|84.1|82.5|83.6|82|0
1622055000000|2021-05-26 18:50:00|83.93|82.33|85.6|84|85.94|84.34|83.76|82.16|0
1622055300000|2021-05-26 18:55:00|85.77|84.17|85.6|84|86.45|84.85|85.43|83.83|0
1622055600000|2021-05-26 19:00:00|85.77|84.17|85.76|84.16|86.44|84.84|85.43|83.83|0
1622055900000|2021-05-26 19:05:00|85.59|83.99|86.27|84.67|86.44|84.84|85.09|83.49|0
1622056200000|2021-05-26 19:10:00|86.6|85|85.25|83.65|86.94|85.34|85.08|83.48|0
1622056500000|2021-05-26 19:15:00|85.42|83.82|84.58|82.98|85.59|83.99|84.58|82.98|0
1622056800000|2021-05-26 19:20:00|84.74|83.14|84.91|83.31|85.58|83.98|83.57|81.97|0
1622057100000|2021-05-26 19:25:00|84.74|83.14|84.82|83.22|85.92|84.32|84.57|82.97|0
1622057400000|2021-05-26 19:30:00|84.74|83.14|85.4|83.8|86|84.4|84.57|82.97|0
1622057700000|2021-05-26 19:35:00|85.03|83.43|84.91|83.31|85.2|83.6|83.98|82.38|0
1622058000000|2021-05-26 19:40:00|84.99|83.39|84.31|82.71|85.07|83.47|82.96|81.36|0
1622058300000|2021-05-26 19:45:00|84.14|82.54|84.64|83.04|85.32|83.72|83.63|82.03|0
1622058600000|2021-05-26 19:50:00|85.49|83.89|85.49|83.89|86.51|84.91|85.15|83.55|0
1622058900000|2021-05-26 19:55:00|85.66|84.06|83.62|82.02|86.17|84.57|83.12|81.52|0
1622059200000|2021-05-26 20:00:00|83.29|81.69|83.79|82.19|83.96|82.36|83.29|81.69|0
1622059500000|2021-05-26 20:05:00|83.62|82.02|83.28|81.68|83.96|82.36|83.11|81.51|0
1622059800000|2021-05-26 20:10:00|83.45|81.85|83.46|81.86|83.53|81.93|83.28|81.68|0
1622060100000|2021-05-26 20:15:00|83.55|81.55|83.4|81.4|83.58|81.58|83.38|81.38|0
1622060400000|2021-05-26 20:20:00|83.43|81.43|83.32|81.32|83.72|81.72|83.23|81.23|0
1622060700000|2021-05-26 20:25:00|83.4|81.4|83.3|81.3|83.4|81.4|83.3|81.3|0
1622061000000|2021-05-26 20:30:00|83.55|81.55|83.38|81.38|83.55|81.55|83.22|81.22|0
1622061300000|2021-05-26 20:35:00|83.55|81.55|83.55|81.55|83.55|81.55|83.22|81.22|0
1622061600000|2021-05-26 20:40:00|83.38|81.38|83.38|81.38|83.55|81.55|83.21|81.21|0
1622061900000|2021-05-26 20:45:00|83.54|81.54|83.37|81.37|83.54|81.54|83.21|81.21|0
1622062200000|2021-05-26 20:50:00|83.54|81.54|83.37|81.37|83.54|81.54|83.37|81.37|0
1622062500000|2021-05-26 20:55:00|83.54|81.54|83.52|81.52|83.54|81.54|83.2|81.2|0
1622062800000|2021-05-26 21:00:00|83.47|81.47|83.46|81.46|83.49|81.49|83.39|81.39|0
1622063100000|2021-05-26 21:05:00|83.44|81.44|83.46|81.46|83.49|81.49|83.44|81.44|0
1622063700000|2021-05-26 21:15:00|83.45|81.45|83.73|81.73|83.73|81.73|83.45|81.45|0
1622064000000|2021-05-26 21:20:00|83.78|81.78|83.58|81.58|83.78|81.78|83.55|81.55|0
1622064300000|2021-05-26 21:25:00|83.55|81.55|83.55|81.55|83.55|81.55|83.55|81.55|0
1622064600000|2021-05-26 21:30:00|83.54|81.54|83.54|81.54|83.54|81.54|83.54|81.54|0
1622064900000|2021-05-26 21:35:00|83.61|81.61|83.59|81.59|83.61|81.61|83.59|81.59|0
1622065200000|2021-05-26 21:40:00|83.61|81.61|83.64|81.64|83.68|81.68|83.54|81.54|0
1622065500000|2021-05-26 21:45:00|83.73|81.73|83.61|81.61|83.73|81.73|83.53|81.53|0
1622065800000|2021-05-26 21:50:00|83.6|81.6|83.6|81.6|83.6|81.6|83.6|81.6|0
1622066100000|2021-05-26 21:55:00|83.58|81.58|83.53|81.53|83.58|81.58|83.53|81.53|0
1622066400000|2021-05-26 22:00:00|83.66|81.66|81.73|79.73|83.66|81.66|81.73|79.73|0
1622066700000|2021-05-26 22:05:00|81.9|79.9|82.73|80.73|82.73|80.73|81.9|79.9|0
1622067000000|2021-05-26 22:10:00|82.56|80.56|82.23|80.23|82.56|80.56|81.89|79.89|0
1622067300000|2021-05-26 22:15:00|82.15|80.15|81.72|79.72|82.56|80.56|81.72|79.72|0
1622067600000|2021-05-26 22:20:00|81.56|79.56|81.72|79.72|81.89|79.89|81.55|79.55|0
1622067900000|2021-05-26 22:25:00|81.89|79.89|81.88|79.88|81.89|79.89|81.39|79.39|0
1622068200000|2021-05-26 22:30:00|82.22|80.22|82.71|80.71|82.88|80.88|82.05|80.05|0
1622068500000|2021-05-26 22:35:00|82.55|80.55|83.38|81.38|83.38|81.38|82.55|80.55|0
1622068800000|2021-05-26 22:40:00|83.71|81.71|83.21|81.21|83.71|81.71|83.04|81.04|0
1622069100000|2021-05-26 22:45:00|83.29|81.29|83.54|81.54|83.54|81.54|83.04|81.04|0
1622069400000|2021-05-26 22:50:00|83.46|81.46|83.54|81.54|83.7|81.7|83.37|81.37|0
1622069700000|2021-05-26 22:55:00|83.46|81.46|83.87|81.87|84.04|82.04|83.37|81.37|0
1622070000000|2021-05-26 23:00:00|84.04|82.04|84.37|82.37|84.54|82.54|83.79|81.79|0
1622070300000|2021-05-26 23:05:00|84.54|82.54|84.88|82.88|84.88|82.88|84.2|82.2|0
1622070600000|2021-05-26 23:10:00|85.05|83.05|84.53|82.53|85.22|83.22|84.2|82.2|0
1622070900000|2021-05-26 23:15:00|84.36|82.36|84.87|82.87|85.04|83.04|84.36|82.36|0
1622071200000|2021-05-26 23:20:00|85.04|83.04|84.36|82.36|85.3|83.3|84.28|82.28|0
1622071500000|2021-05-26 23:25:00|84.45|82.45|84.19|82.19|84.7|82.7|84.19|82.19|0
1622071800000|2021-05-26 23:30:00|84.27|82.27|84.35|82.35|84.52|82.52|84.19|82.19|0
1622072100000|2021-05-26 23:35:00|84.18|82.18|84.52|82.52|84.69|82.69|84.18|82.18|0
1622072400000|2021-05-26 23:40:00|84.69|82.69|84.85|82.85|84.85|82.85|84.52|82.52|0
1622072700000|2021-05-26 23:45:00|84.68|82.68|85.19|83.19|85.36|83.36|84.68|82.68|0
1622073000000|2021-05-26 23:50:00|85.36|83.36|84.34|82.34|85.36|83.36|84.17|82.17|0
1622073300000|2021-05-26 23:55:00|84.26|82.26|83.83|81.83|84.51|82.51|83.83|81.83|0
1622073600000|2021-05-27 00:00:00|84.17|82.17|83.74|81.74|84.5|82.5|82.99|80.99|0
1622073900000|2021-05-27 00:05:00|83.83|81.83|84.33|82.33|84.33|82.33|83.49|81.49|0
1622074200000|2021-05-27 00:10:00|84.42|82.42|83.99|81.99|84.59|82.59|83.48|81.48|0
1622074500000|2021-05-27 00:15:00|84.07|82.07|84.66|82.66|84.83|82.83|83.82|81.82|0
1622074800000|2021-05-27 00:20:00|84.83|82.83|83.98|81.98|85|83|83.98|81.98|0
1622075100000|2021-05-27 00:25:00|84.07|82.07|84.31|82.31|84.32|82.32|83.81|81.81|0
1622075400000|2021-05-27 00:30:00|84.15|82.15|84.14|82.14|84.31|82.31|83.97|81.97|0
1622075700000|2021-05-27 00:35:00|84.31|82.31|84.65|82.65|84.82|82.82|84.14|82.14|0
1622076000000|2021-05-27 00:40:00|84.82|82.82|86.52|84.52|87.38|85.38|84.82|82.82|0
1622076300000|2021-05-27 00:45:00|86.69|84.69|86.51|84.51|87.2|85.2|86.51|84.51|0
1622076600000|2021-05-27 00:50:00|86.34|84.34|85.83|83.83|86.86|84.86|85.66|83.66|0
1622076900000|2021-05-27 00:55:00|85.74|83.74|85.31|83.31|86|84|85.23|83.23|0
1622077200000|2021-05-27 01:00:00|85.48|83.48|85.48|83.48|85.82|83.82|85.14|83.14|0
1622077500000|2021-05-27 01:05:00|85.57|83.57|87.19|85.19|87.88|85.88|85.14|83.14|0
1622077800000|2021-05-27 01:10:00|87.01|85.01|88.05|86.05|88.39|86.39|87.01|85.01|0
1622078100000|2021-05-27 01:15:00|88.22|86.22|88.74|86.74|88.91|86.91|87.7|85.7|0
1622078400000|2021-05-27 01:20:00|89.08|87.08|89.43|87.43|89.96|87.96|89.08|87.08|0
1622078700000|2021-05-27 01:25:00|89.26|87.26|88.56|86.56|89.6|87.6|88.56|86.56|0
1622079000000|2021-05-27 01:30:00|88.73|86.73|89.42|87.42|90.12|88.12|88.73|86.73|0
1622079300000|2021-05-27 01:35:00|89.6|87.6|90.56|88.56|90.82|88.82|89.42|87.42|0
1622079600000|2021-05-27 01:40:00|90.65|88.65|90.12|88.12|90.65|88.65|89.24|87.24|0
1622079900000|2021-05-27 01:45:00|90.03|88.03|89.5|87.5|90.47|88.47|89.41|87.41|0
1622080200000|2021-05-27 01:50:00|89.59|87.59|90.28|88.28|90.73|88.73|89.59|87.59|0
1622080500000|2021-05-27 01:55:00|90.38|88.38|89.06|87.06|90.46|88.46|89.06|87.06|0
1622080800000|2021-05-27 02:00:00|89.23|87.23|89.58|87.58|89.58|87.58|89.06|87.06|0
1622081100000|2021-05-27 02:05:00|89.4|87.4|88.7|86.7|89.4|87.4|88.53|86.53|0
1622081400000|2021-05-27 02:10:00|88.62|86.62|88.7|86.7|88.88|86.88|88.53|86.53|0
1622081700000|2021-05-27 02:15:00|88.53|86.53|89.04|87.04|89.05|87.05|88.53|86.53|0
1622082000000|2021-05-27 02:20:00|89.22|87.22|89.22|87.22|89.74|87.74|88.87|86.87|0
1622082300000|2021-05-27 02:25:00|89.39|87.39|89.39|87.39|89.56|87.56|89.21|87.21|0
1622082600000|2021-05-27 02:30:00|89.56|87.56|90.26|88.26|90.44|88.44|89.56|87.56|0
1622082900000|2021-05-27 02:35:00|90.08|88.08|89.38|87.38|90.26|88.26|89.21|87.21|0
1622083200000|2021-05-27 02:40:00|89.55|87.55|89.38|87.38|89.55|87.55|88.86|86.86|0
1622083500000|2021-05-27 02:45:00|89.2|87.2|88.5|86.5|89.2|87.2|88.5|86.5|0
1622083800000|2021-05-27 02:50:00|88.33|86.33|87.81|85.81|88.33|86.33|87.63|85.63|0
1622084100000|2021-05-27 02:55:00|87.72|85.72|88.32|86.32|88.5|86.5|87.72|85.72|0
1622084400000|2021-05-27 03:00:00|88.15|86.15|88.49|86.49|88.49|86.49|87.89|85.89|0
1622084700000|2021-05-27 03:05:00|88.32|86.32|88.49|86.49|89.19|87.19|88.32|86.32|0
1622085000000|2021-05-27 03:10:00|88.66|86.66|87.97|85.97|88.66|86.66|87.62|85.62|0
1622085300000|2021-05-27 03:15:00|87.88|85.88|87.79|85.79|88.31|86.31|87.62|85.62|0
1622085600000|2021-05-27 03:20:00|87.88|85.88|88.13|86.13|88.31|86.31|87.62|85.62|0
1622085900000|2021-05-27 03:25:00|87.96|85.96|87.96|85.96|88.3|86.3|87.79|85.79|0
1622086200000|2021-05-27 03:30:00|87.78|85.78|87.52|85.52|87.87|85.87|87.26|85.26|0
1622086500000|2021-05-27 03:35:00|87.44|85.44|86.83|84.83|87.61|85.61|86.57|84.57|0
1622086800000|2021-05-27 03:40:00|86.91|84.91|86.57|84.57|86.91|84.91|86.57|84.57|0
1622087100000|2021-05-27 03:45:00|86.74|84.74|86.74|84.74|86.74|84.74|86.48|84.48|0
1622087400000|2021-05-27 03:50:00|86.56|84.56|86.39|84.39|86.74|84.74|86.39|84.39|0
1622087700000|2021-05-27 03:55:00|86.05|84.05|86.56|84.56|86.73|84.73|86.05|84.05|0
1622088000000|2021-05-27 04:00:00|86.39|84.39|87.33|85.33|87.42|85.42|86.21|84.21|0
1622088300000|2021-05-27 04:05:00|87.24|85.24|87.76|85.76|87.93|85.93|87.24|85.24|0
1622088600000|2021-05-27 04:10:00|87.58|85.58|88.27|86.27|88.27|86.27|87.41|85.41|0
1622088900000|2021-05-27 04:15:00|88.1|86.1|88.1|86.1|88.27|86.27|87.75|85.75|0
1622089200000|2021-05-27 04:20:00|87.92|85.92|87.75|85.75|88.1|86.1|87.57|85.57|0
1622089500000|2021-05-27 04:25:00|87.66|85.66|87.92|85.92|88.09|86.09|87.57|85.57|0
1622089800000|2021-05-27 04:30:00|88.09|86.09|88.61|86.61|88.78|86.78|87.92|85.92|0
1622090100000|2021-05-27 04:35:00|88.43|86.43|88.43|86.43|88.78|86.78|88.08|86.08|0
1622090400000|2021-05-27 04:40:00|88.26|86.26|88.43|86.43|88.43|86.43|88.08|86.08|0
1622090700000|2021-05-27 04:45:00|88.25|86.25|88.08|86.08|88.43|86.43|87.9|85.9|0
1622091000000|2021-05-27 04:50:00|88.25|86.25|87.38|85.38|88.25|86.25|87.04|85.04|0
1622091300000|2021-05-27 04:55:00|87.55|85.55|87.38|85.38|87.73|85.73|87.21|85.21|0
1622091600000|2021-05-27 05:00:00|87.21|85.21|87.55|85.55|87.9|85.9|87.21|85.21|0
1622091900000|2021-05-27 05:05:00|87.64|85.64|88.93|86.93|89.11|87.11|87.64|85.64|0
1622092200000|2021-05-27 05:10:00|89.11|87.11|89.28|87.28|89.72|87.72|88.85|86.85|0
1622092500000|2021-05-27 05:15:00|89.37|87.37|89.28|87.28|89.63|87.63|89.28|87.28|0
1622092800000|2021-05-27 05:20:00|89.45|87.45|89.8|87.8|89.8|87.8|89.27|87.27|0
1622093100000|2021-05-27 05:25:00|89.71|87.71|89.44|87.44|89.8|87.8|89.1|87.1|0
1622093400000|2021-05-27 05:30:00|89.62|87.62|88.74|86.74|89.62|87.62|88.57|86.57|0
1622093700000|2021-05-27 05:35:00|88.57|86.57|89.26|87.26|89.44|87.44|88.57|86.57|0
1622094000000|2021-05-27 05:40:00|89.44|87.44|87.52|85.52|89.44|87.44|87.44|85.44|0
1622094300000|2021-05-27 05:45:00|87.44|85.44|87.35|85.35|88.04|86.04|87.17|85.17|0
1622094600000|2021-05-27 05:50:00|87.26|85.26|86.14|84.14|87.43|85.43|85.63|83.63|0
1622094900000|2021-05-27 05:55:00|86.23|84.23|86.22|84.22|86.65|84.65|85.96|83.96|0
1622095200000|2021-05-27 06:00:00|86.13|84.13|86.65|84.65|87.16|85.16|85.79|83.79|0
1622095500000|2021-05-27 06:05:00|86.47|84.47|86.81|84.81|87.16|85.16|85.88|83.88|0
1622095800000|2021-05-27 06:10:00|86.99|84.99|87.16|85.16|87.5|85.5|86.98|84.98|0
1622096100000|2021-05-27 06:15:00|87.33|85.33|86.73|84.73|87.5|85.5|86.73|84.73|0
1622096400000|2021-05-27 06:20:00|86.81|84.81|87.32|85.32|87.32|85.32|86.64|84.64|0
1622096700000|2021-05-27 06:25:00|87.49|85.49|87.49|85.49|87.84|85.84|87.49|85.49|0
1622097000000|2021-05-27 06:30:00|87.66|85.66|88.18|86.18|88.36|86.36|87.32|85.32|0
1622097300000|2021-05-27 06:35:00|88.01|86.01|88.18|86.18|88.35|86.35|88.01|86.01|0
1622097600000|2021-05-27 06:40:00|88.35|86.35|90.1|88.1|90.62|88.62|88.35|86.35|0
1622097900000|2021-05-27 06:45:00|90.45|88.45|92.03|90.03|94|92|89.83|87.83|0
1622098200000|2021-05-27 06:50:00|92.21|90.21|92.03|90.03|93.28|91.28|91.32|89.32|0
1622098500000|2021-05-27 06:55:00|92.12|90.12|91.5|89.5|92.39|90.39|91.06|89.06|0
1622098800000|2021-05-27 07:00:00|91.85|89.85|89.22|87.22|92.21|90.21|89.22|87.22|0
1622099100000|2021-05-27 07:05:00|88.84|87.24|89.89|88.29|89.89|88.29|88.59|86.99|0
1622099400000|2021-05-27 07:10:00|89.71|88.11|89.88|88.28|90.23|88.63|89.01|87.41|0
1622099700000|2021-05-27 07:15:00|89.97|88.37|90.32|88.72|91.11|89.51|89.53|87.93|0
1622100000000|2021-05-27 07:20:00|90.41|88.81|89.53|87.93|90.76|89.16|89.01|87.41|0
1622100300000|2021-05-27 07:25:00|89.7|88.1|89|87.4|89.88|88.28|88.83|87.23|0
1622100600000|2021-05-27 07:30:00|88.83|87.23|91.1|89.5|91.19|89.59|88.65|87.05|0
1622100900000|2021-05-27 07:35:00|90.92|89.32|91.98|90.38|92.33|90.73|90.75|89.15|0
1622101200000|2021-05-27 07:40:00|92.16|90.56|90.74|89.14|92.69|91.09|90.74|89.14|0
1622101500000|2021-05-27 07:45:00|90.92|89.32|90.91|89.31|91.27|89.67|90.74|89.14|0
1622101800000|2021-05-27 07:50:00|90.74|89.14|91.09|89.49|91.97|90.37|90.74|89.14|0
1622102100000|2021-05-27 07:55:00|91.26|89.66|90.55|88.95|91.61|90.01|90.12|88.52|0
1622102400000|2021-05-27 08:00:00|90.47|88.87|88.11|86.51|90.47|88.87|87.94|86.34|0
1622102700000|2021-05-27 08:05:00|87.94|86.34|88.37|86.77|88.63|87.03|87.76|86.16|0
1622103000000|2021-05-27 08:10:00|88.28|86.68|88.1|86.5|88.45|86.85|87.93|86.33|0
1622103300000|2021-05-27 08:15:00|88.02|86.42|88.79|87.19|88.8|87.2|87.93|86.33|0
1622103600000|2021-05-27 08:20:00|88.62|87.02|87.68|86.08|88.79|87.19|87.51|85.91|0
1622103900000|2021-05-27 08:25:00|87.51|85.91|87.33|85.73|87.85|86.25|87.33|85.73|0
1622104200000|2021-05-27 08:30:00|87.5|85.9|87.67|86.07|88.02|86.42|87.16|85.56|0
1622104500000|2021-05-27 08:35:00|88.02|86.42|88.72|87.12|89.07|87.47|87.85|86.25|0
1622104800000|2021-05-27 08:40:00|88.81|87.21|88.89|87.29|89.06|87.46|88.54|86.94|0
1622105100000|2021-05-27 08:45:00|89.06|87.46|89.94|88.34|90.29|88.69|88.71|87.11|0
1622105400000|2021-05-27 08:50:00|89.76|88.16|91.17|89.57|91.17|89.57|89.58|87.98|0
1622105700000|2021-05-27 08:55:00|90.99|89.39|90.63|89.03|91.52|89.92|90.28|88.68|0
1622106000000|2021-05-27 09:00:00|90.55|88.95|90.45|88.85|91.52|89.92|89.93|88.33|0
1622106300000|2021-05-27 09:05:00|90.28|88.68|90.27|88.67|90.81|89.21|90.1|88.5|0
1622106600000|2021-05-27 09:10:00|89.92|88.32|89.74|88.14|90.1|88.5|89.39|87.79|0
1622106900000|2021-05-27 09:15:00|89.57|87.97|89.92|88.32|90.01|88.41|89.57|87.97|0
1622107200000|2021-05-27 09:20:00|89.74|88.14|90.26|88.66|90.44|88.84|89.56|87.96|0
1622107500000|2021-05-27 09:25:00|90.36|88.76|90.97|89.37|91.5|89.9|89.91|88.31|0
1622107800000|2021-05-27 09:30:00|91.15|89.55|90.43|88.83|91.15|89.55|90.18|88.58|0
1622108100000|2021-05-27 09:35:00|90.26|88.66|90.26|88.66|90.26|88.66|89.73|88.13|0
1622108400000|2021-05-27 09:40:00|90.17|88.57|91.31|89.71|91.31|89.71|89.9|88.3|0
1622108700000|2021-05-27 09:45:00|91.14|89.54|90.96|89.36|91.31|89.71|90.78|89.18|0
1622109000000|2021-05-27 09:50:00|90.78|89.18|90.6|89|90.78|89.18|89.89|88.29|0
1622109300000|2021-05-27 09:55:00|90.95|89.35|91.48|89.88|91.48|89.88|90.77|89.17|0
1622109600000|2021-05-27 10:00:00|91.3|89.7|91.48|89.88|92.37|90.77|91.13|89.53|0
1622109900000|2021-05-27 10:05:00|91.3|89.7|90.24|88.64|91.3|89.7|90.24|88.64|0
1622110200000|2021-05-27 10:10:00|90.06|88.46|90.23|88.63|90.24|88.64|89.62|88.02|0
1622110500000|2021-05-27 10:15:00|90.06|88.46|89.17|87.57|90.06|88.46|89|87.4|0
1622110800000|2021-05-27 10:20:00|89.35|87.75|89.52|87.92|89.87|88.27|89.17|87.57|0
1622111100000|2021-05-27 10:25:00|89.7|88.1|89.34|87.74|89.87|88.27|89.17|87.57|0
1622111400000|2021-05-27 10:30:00|89.52|87.92|89.52|87.92|89.69|88.09|89.52|87.92|0
1622111700000|2021-05-27 10:35:00|89.61|88.01|89.16|87.56|89.61|88.01|88.64|87.04|0
1622112000000|2021-05-27 10:40:00|88.99|87.39|89.07|87.47|89.51|87.91|88.81|87.21|0
1622112300000|2021-05-27 10:45:00|89.16|87.56|88.11|86.51|89.16|87.56|88.11|86.51|0
1622112600000|2021-05-27 10:50:00|88.2|86.6|88.8|87.2|88.98|87.38|87.93|86.33|0
1622112900000|2021-05-27 10:55:00|88.63|87.03|88.8|87.2|89.32|87.72|88.62|87.02|0
1622113200000|2021-05-27 11:00:00|88.71|87.11|87.75|86.15|88.8|87.2|87.4|85.8|0
1622113500000|2021-05-27 11:05:00|87.57|85.97|88.27|86.67|88.44|86.84|87.57|85.97|0
1622113800000|2021-05-27 11:10:00|88.44|86.84|88.09|86.49|88.79|87.19|87.74|86.14|0
1622114100000|2021-05-27 11:15:00|87.92|86.32|87.39|85.79|88.26|86.66|87.05|85.45|0
1622114400000|2021-05-27 11:20:00|87.48|85.88|87.48|85.88|87.74|86.14|87.39|85.79|0
1622114700000|2021-05-27 11:25:00|87.39|85.79|88.25|86.65|88.43|86.83|87.39|85.79|0
1622115000000|2021-05-27 11:30:00|88.17|86.57|88.43|86.83|88.78|87.18|87.9|86.3|0
1622115300000|2021-05-27 11:35:00|88.25|86.65|89.12|87.52|89.12|87.52|88.08|86.48|0
1622115600000|2021-05-27 11:40:00|89.3|87.7|89.29|87.69|89.65|88.05|88.77|87.17|0
1622115900000|2021-05-27 11:45:00|89.12|87.52|88.07|86.47|89.12|87.52|88.07|86.47|0
1622116200000|2021-05-27 11:50:00|87.98|86.38|87.19|85.59|88.24|86.64|87.19|85.59|0
1622116500000|2021-05-27 11:55:00|87.11|85.51|84.61|83.01|87.37|85.77|84.44|82.84|0
1622116800000|2021-05-27 12:00:00|84.44|82.84|83.93|82.33|84.44|82.84|79.25|77.65|0
1622117100000|2021-05-27 12:05:00|83.76|82.16|85.46|83.86|85.63|84.03|82.4|80.8|0
1622117400000|2021-05-27 12:10:00|85.63|84.03|84.94|83.34|85.97|84.37|84.26|82.66|0
1622117700000|2021-05-27 12:15:00|85.28|83.68|86.49|84.89|86.83|85.23|85.11|83.51|0
1622118000000|2021-05-27 12:20:00|86.4|84.8|86.14|84.54|86.66|85.06|85.62|84.02|0
1622118300000|2021-05-27 12:25:00|85.96|84.36|85.62|84.02|86.31|84.71|85.45|83.85|0
1622118600000|2021-05-27 12:30:00|85.54|83.94|81.01|79.41|87.43|85.83|80.67|79.07|0
1622118900000|2021-05-27 12:35:00|80.84|79.24|81.67|80.07|82.18|80.58|80.84|79.24|0
1622119200000|2021-05-27 12:40:00|81.34|79.74|82.51|80.91|82.85|81.25|80.83|79.23|0
1622119500000|2021-05-27 12:45:00|82.68|81.08|82|80.4|82.85|81.25|81.67|80.07|0
1622119800000|2021-05-27 12:50:00|82.09|80.49|81.66|80.06|82.51|80.91|81.33|79.73|0
1622120100000|2021-05-27 12:55:00|81.75|80.15|79.65|78.05|81.83|80.23|79.65|78.05|0
1622120400000|2021-05-27 13:00:00|79.82|78.22|79.32|77.72|79.99|78.39|78.17|76.57|0
1622120700000|2021-05-27 13:05:00|79.49|77.89|79.15|77.55|79.98|78.38|78.66|77.06|0
1622121000000|2021-05-27 13:10:00|79.24|77.64|76.69|75.09|79.48|77.88|76.2|74.6|0
1622121300000|2021-05-27 13:15:00|76.61|75.01|76.36|74.76|77.67|76.07|76.04|74.44|0
1622121600000|2021-05-27 13:20:00|76.2|74.6|76.19|74.59|76.36|74.76|75.71|74.11|0
1622121900000|2021-05-27 13:25:00|76.03|74.43|74.9|73.3|76.19|74.59|73.63|72.03|0
1622122200000|2021-05-27 13:30:00|75.06|73.46|74.58|72.98|75.38|73.78|73.3|71.7|0
1622122500000|2021-05-27 13:35:00|74.42|72.82|73.15|71.55|74.94|73.34|72.83|71.23|0
1622122800000|2021-05-27 13:40:00|72.99|71.39|73.46|71.86|74.26|72.66|71.88|70.28|0
1622123100000|2021-05-27 13:45:00|73.3|71.7|75.22|73.62|76.19|74.59|73.3|71.7|0
1622123400000|2021-05-27 13:50:00|75.05|73.45|74.41|72.81|75.22|73.62|73.61|72.01|0
1622123700000|2021-05-27 13:55:00|74.25|72.65|75.21|73.61|75.53|73.93|73.93|72.33|0
1622124000000|2021-05-27 14:00:00|74.89|73.29|74.88|73.28|77.16|75.56|74.72|73.12|0
1622124300000|2021-05-27 14:05:00|75.21|73.61|74.5|72.9|75.93|74.33|74.17|72.57|0
1622124600000|2021-05-27 14:10:00|74.33|72.73|73.53|71.93|74.49|72.89|73.21|71.61|0
1622124900000|2021-05-27 14:15:00|73.37|71.77|72.57|70.97|73.85|72.25|72.1|70.5|0
1622125200000|2021-05-27 14:20:00|72.89|71.29|74|72.4|74.01|72.41|72.73|71.13|0
1622125500000|2021-05-27 14:25:00|73.84|72.24|73.36|71.76|74.48|72.88|73.04|71.44|0
1622125800000|2021-05-27 14:30:00|73.2|71.6|72.4|70.8|73.52|71.92|72.4|70.8|0
1622126100000|2021-05-27 14:35:00|72.24|70.64|71.76|70.16|72.4|70.8|71.61|70.01|0
1622126400000|2021-05-27 14:40:00|71.92|70.32|71.29|69.69|72.55|70.95|71.13|69.53|0
1622126700000|2021-05-27 14:45:00|71.37|69.77|71.13|69.53|71.6|70|70.97|69.37|0
1622127000000|2021-05-27 14:50:00|71.29|69.69|74.14|72.54|76.74|75.14|71.29|69.69|0
1622127300000|2021-05-27 14:55:00|73.98|72.38|74.78|73.18|75.76|74.16|73.5|71.9|0
1622127600000|2021-05-27 15:00:00|74.3|72.7|76.08|74.48|76.08|74.48|73.9|72.3|0
1622127900000|2021-05-27 15:05:00|76|74.4|74.61|73.01|76.4|74.8|74.45|72.85|0
1622128200000|2021-05-27 15:10:00|74.78|73.18|74.61|73.01|75.26|73.66|74.29|72.69|0
1622128500000|2021-05-27 15:15:00|74.45|72.85|74.12|72.52|75.42|73.82|74.12|72.52|0
1622128800000|2021-05-27 15:20:00|73.96|72.36|74.44|72.84|74.61|73.01|73.8|72.2|0
1622129100000|2021-05-27 15:25:00|74.28|72.68|76.71|75.11|76.71|75.11|73.8|72.2|0
1622129400000|2021-05-27 15:30:00|76.88|75.28|76.87|75.27|78.86|77.26|76.22|74.62|0
1622129700000|2021-05-27 15:35:00|77.04|75.44|75.89|74.29|77.04|75.44|75.89|74.29|0
1622130000000|2021-05-27 15:40:00|75.73|74.13|75.24|73.64|75.73|74.13|74.75|73.15|0
1622130300000|2021-05-27 15:45:00|75.4|73.8|75.4|73.8|75.4|73.8|74.75|73.15|0
1622130600000|2021-05-27 15:50:00|75.23|73.63|75.07|73.47|75.4|73.8|74.75|73.15|0
1622130900000|2021-05-27 15:55:00|74.91|73.31|73.7|72.1|74.91|73.31|73.14|71.54|0
1622131200000|2021-05-27 16:00:00|73.78|72.18|73.45|71.85|73.93|72.33|72.98|71.38|0
1622131500000|2021-05-27 16:05:00|73.61|72.01|73.61|72.01|74.09|72.49|73.13|71.53|0
1622131800000|2021-05-27 16:10:00|73.69|72.09|73.29|71.69|73.69|72.09|73.13|71.53|0
1622132100000|2021-05-27 16:15:00|73.13|71.53|73.12|71.52|73.28|71.68|72.81|71.21|0
1622132400000|2021-05-27 16:20:00|73.28|71.68|72.96|71.36|73.28|71.68|72.8|71.2|0
1622132700000|2021-05-27 16:25:00|72.8|71.2|73.59|71.99|73.6|72|72.64|71.04|0
1622133000000|2021-05-27 16:30:00|73.43|71.83|73.27|71.67|73.91|72.31|72.95|71.35|0
1622133300000|2021-05-27 16:35:00|73.11|71.51|73.59|71.99|74.07|72.47|73.11|71.51|0
1622133600000|2021-05-27 16:40:00|73.43|71.83|73.9|72.3|74.39|72.79|73.27|71.67|0
1622133900000|2021-05-27 16:45:00|73.99|72.39|73.29|71.69|73.99|72.39|71.99|70.39|0
1622134200000|2021-05-27 16:50:00|73.13|71.53|73.12|71.52|73.45|71.85|72.96|71.36|0
1622134500000|2021-05-27 16:55:00|72.96|71.36|73.12|71.52|73.45|71.85|72.63|71.03|0
1622134800000|2021-05-27 17:00:00|73.04|71.44|73.61|72.01|73.61|72.01|72.14|70.54|0
1622135100000|2021-05-27 17:05:00|73.44|71.84|72.95|71.35|73.61|72.01|72.79|71.19|0
1622135400000|2021-05-27 17:10:00|73.11|71.51|72.95|71.35|73.61|72.01|72.62|71.02|0
1622135700000|2021-05-27 17:15:00|73.27|71.67|73.11|71.51|73.85|72.25|72.78|71.18|0
1622136000000|2021-05-27 17:20:00|72.94|71.34|73.43|71.83|73.6|72|72.94|71.34|0
1622136300000|2021-05-27 17:25:00|73.27|71.67|74.01|72.41|74.09|72.49|73.27|71.67|0
1622136600000|2021-05-27 17:30:00|73.92|72.32|74.08|72.48|74.58|72.98|73.76|72.16|0
1622136900000|2021-05-27 17:35:00|73.92|72.32|76.15|74.55|77.99|76.39|73.59|71.99|0
1622137200000|2021-05-27 17:40:00|75.99|74.39|76.65|75.05|76.98|75.38|75.82|74.22|0
1622137500000|2021-05-27 17:45:00|76.48|74.88|75.98|74.38|77.15|75.55|75.82|74.22|0
1622137800000|2021-05-27 17:50:00|76.15|74.55|76.31|74.71|76.31|74.71|75.65|74.05|0
1622138100000|2021-05-27 17:55:00|76.14|74.54|76.14|74.54|76.64|75.04|75.81|74.21|0
1622138400000|2021-05-27 18:00:00|76.31|74.71|77.14|75.54|77.47|75.87|75.97|74.37|0
1622138700000|2021-05-27 18:05:00|77.22|75.62|77.97|76.37|78.31|76.71|76.97|75.37|0
1622139000000|2021-05-27 18:10:00|78.14|76.54|78.81|77.21|78.98|77.38|77.97|76.37|0
1622139300000|2021-05-27 18:15:00|78.98|77.38|78.64|77.04|79.31|77.71|78.64|77.04|0
1622139600000|2021-05-27 18:20:00|78.81|77.21|79.14|77.54|79.14|77.54|78.22|76.62|0
1622139900000|2021-05-27 18:25:00|78.97|77.37|76.95|75.35|79.31|77.71|76.95|75.35|0
1622140200000|2021-05-27 18:30:00|77.12|75.52|77.45|75.85|78.12|76.52|77.12|75.52|0
1622140500000|2021-05-27 18:35:00|77.62|76.02|78.45|76.85|78.79|77.19|77.45|75.85|0
1622140800000|2021-05-27 18:40:00|78.29|76.69|78.45|76.85|79.22|77.62|78.29|76.69|0
1622141100000|2021-05-27 18:45:00|78.28|76.68|78.28|76.68|78.96|77.36|77.61|76.01|0
1622141400000|2021-05-27 18:50:00|78.11|76.51|77.1|75.5|78.28|76.68|77.1|75.5|0
1622141700000|2021-05-27 18:55:00|77.27|75.67|76.6|75|77.27|75.67|75.94|74.34|0
1622142000000|2021-05-27 19:00:00|76.93|75.33|78.36|76.76|78.95|77.35|76.76|75.16|0
1622142300000|2021-05-27 19:05:00|78.44|76.84|79.11|77.51|79.79|78.19|78.44|76.84|0
1622142600000|2021-05-27 19:10:00|78.94|77.34|77.93|76.33|79.45|77.85|77.42|75.82|0
1622142900000|2021-05-27 19:15:00|77.76|76.16|77.42|75.82|77.76|76.16|76.92|75.32|0
1622143200000|2021-05-27 19:20:00|77.59|75.99|77.92|76.32|78.85|77.25|77.25|75.65|0
1622143500000|2021-05-27 19:25:00|78.09|76.49|77.92|76.32|78.25|76.65|77.42|75.82|0
1622143800000|2021-05-27 19:30:00|77.58|75.98|77.75|76.15|78.68|77.08|77.58|75.98|0
1622144100000|2021-05-27 19:35:00|77.91|76.31|77.07|75.47|78.25|76.65|76.24|74.64|0
1622144400000|2021-05-27 19:40:00|77.24|75.64|77.57|75.97|77.57|75.97|76.07|74.47|0
1622144700000|2021-05-27 19:45:00|77.4|75.8|77.4|75.8|77.57|75.97|75.57|73.97|0
1622145000000|2021-05-27 19:50:00|77.74|76.14|75.9|74.3|78.24|76.64|75.73|74.13|0
1622145300000|2021-05-27 19:55:00|76.06|74.46|77.9|76.3|77.9|76.3|73.27|71.67|0
1622145600000|2021-05-27 20:00:00|79.25|77.65|74.41|72.81|79.76|78.16|74.41|72.81|0
1622145900000|2021-05-27 20:05:00|74.57|72.97|71.81|70.21|74.57|72.97|71.65|70.05|0
1622146200000|2021-05-27 20:10:00|71.97|70.37|70.77|69.17|71.97|70.37|70.37|68.77|0
1622146500000|2021-05-27 20:15:00|71.11|69.11|71.11|69.11|71.34|69.34|71.06|69.06|0
1622146800000|2021-05-27 20:20:00|71.13|69.13|71.1|69.1|71.3|69.3|70.99|68.99|0
1622147100000|2021-05-27 20:25:00|71.13|69.13|71.24|69.24|71.31|69.31|71.08|69.08|0
1622147400000|2021-05-27 20:30:00|71.12|69.12|70.64|68.64|71.44|69.44|70.48|68.48|0
1622147700000|2021-05-27 20:35:00|70.48|68.48|70.16|68.16|70.64|68.64|69.69|67.69|0
1622148000000|2021-05-27 20:40:00|70.32|68.32|70.31|68.31|70.79|68.79|70|68|0
1622148300000|2021-05-27 20:45:00|70.15|68.15|70.31|68.31|70.31|68.31|69.84|67.84|0
1622148600000|2021-05-27 20:50:00|70.15|68.15|69.67|67.67|70.31|68.31|69.2|67.2|0
1622148900000|2021-05-27 20:55:00|69.52|67.52|69.04|67.04|69.67|67.67|68.73|66.73|0
1622149200000|2021-05-27 21:00:00|69.33|67.33|69.4|67.4|69.58|67.58|69.33|67.33|0
1622149500000|2021-05-27 21:05:00|69.35|67.35|69.55|67.55|69.55|67.55|69.3|67.3|0
1622149800000|2021-05-27 21:10:00|69.53|67.53|69.41|67.41|69.57|67.57|69.21|67.21|0
1622150100000|2021-05-27 21:15:00|69.43|67.43|69.64|67.64|69.96|67.96|69.2|67.2|0
1622150400000|2021-05-27 21:20:00|69.61|67.61|69.92|67.92|69.94|67.94|69.61|67.61|0
1622150700000|2021-05-27 21:25:00|70.05|68.05|70.09|68.09|70.09|68.09|70.05|68.05|0
1622151000000|2021-05-27 21:30:00|70.14|68.14|70.25|68.25|70.25|68.25|69.84|67.84|0
1622151300000|2021-05-27 21:35:00|70.31|68.31|70.5|68.5|70.52|68.52|70.28|68.28|0
1622151600000|2021-05-27 21:40:00|70.45|68.45|70.54|68.54|70.62|68.62|70.43|68.43|0
1622151900000|2021-05-27 21:45:00|70.56|68.56|70.56|68.56|70.59|68.59|70.49|68.49|0
1622152200000|2021-05-27 21:50:00|70.54|68.54|70.51|68.51|70.58|68.58|70.33|68.33|0
1622152500000|2021-05-27 21:55:00|70.37|68.37|70.11|68.11|70.56|68.56|69.88|67.88|0
1622152800000|2021-05-27 22:00:00|69.31|67.31|69.07|67.07|69.39|67.39|68.6|66.6|0
1622153100000|2021-05-27 22:05:00|68.91|66.91|69.22|67.22|69.38|67.38|68.91|66.91|0
1622153400000|2021-05-27 22:10:00|69.07|67.07|68.99|66.99|69.22|67.22|68.83|66.83|0
1622153700000|2021-05-27 22:15:00|69.06|67.06|69.53|67.53|69.53|67.53|68.91|66.91|0
1622154000000|2021-05-27 22:20:00|69.37|67.37|69.37|67.37|69.37|67.37|69.22|67.22|0
1622154300000|2021-05-27 22:25:00|69.53|67.53|69.53|67.53|69.84|67.84|69.37|67.37|0
1622154600000|2021-05-27 22:30:00|69.68|67.68|69.76|67.76|69.84|67.84|69.68|67.68|0
1622154900000|2021-05-27 22:35:00|69.68|67.68|69.68|67.68|69.68|67.68|69.68|67.68|0
1622155200000|2021-05-27 22:40:00|69.52|67.52|69.67|67.67|69.67|67.67|69.2|67.2|0
1622155500000|2021-05-27 22:45:00|69.52|67.52|69.28|67.28|69.67|67.67|69.2|67.2|0
1622155800000|2021-05-27 22:50:00|69.2|67.2|69.35|67.35|69.51|67.51|69.2|67.2|0
1622156100000|2021-05-27 22:55:00|69.19|67.19|69.19|67.19|69.19|67.19|69.03|67.03|0
1622156400000|2021-05-27 23:00:00|69.03|67.03|69.34|67.34|69.34|67.34|69.03|67.03|0
1622156700000|2021-05-27 23:05:00|69.43|67.43|69.66|67.66|69.66|67.66|69.34|67.34|0
1622157000000|2021-05-27 23:10:00|69.65|67.65|69.65|67.65|69.81|67.81|69.5|67.5|0
1622157300000|2021-05-27 23:15:00|69.81|67.81|69.96|67.96|70.13|68.13|69.81|67.81|0
1622157600000|2021-05-27 23:20:00|69.81|67.81|70.12|68.12|70.12|68.12|69.65|67.65|0
1622157900000|2021-05-27 23:25:00|69.96|67.96|69.25|67.25|70.28|68.28|69.17|67.17|0
1622158200000|2021-05-27 23:30:00|69.17|67.17|67.14|65.14|69.17|67.17|66.83|64.83|0
1622158500000|2021-05-27 23:35:00|67.29|65.29|66.67|64.67|67.37|65.37|66.06|64.06|0
1622158800000|2021-05-27 23:40:00|66.52|64.52|66.36|64.36|66.98|64.98|66.36|64.36|0
1622159100000|2021-05-27 23:45:00|66.52|64.52|66.05|64.05|66.67|64.67|65.75|63.75|0
1622159400000|2021-05-27 23:50:00|66.2|64.2|66.2|64.2|66.66|64.66|65.9|63.9|0
1622159700000|2021-05-27 23:55:00|66.35|64.35|66.81|64.81|66.97|64.97|66.28|64.28|0
1622160000000|2021-05-28 00:00:00|66.66|64.66|66.96|64.96|66.97|64.97|65.43|63.43|0
1622160300000|2021-05-28 00:05:00|66.81|64.81|66.34|64.34|67.43|65.43|66.34|64.34|0
1622160600000|2021-05-28 00:10:00|66.42|64.42|65.88|63.88|66.5|64.5|65.73|63.73|0
1622160900000|2021-05-28 00:15:00|65.73|63.73|65.72|63.72|66.34|64.34|65.42|63.42|0
1622161200000|2021-05-28 00:20:00|65.88|63.88|65.57|63.57|65.88|63.88|64.96|62.96|0
1622161500000|2021-05-28 00:25:00|65.42|63.42|65.26|63.26|65.57|63.57|65.11|63.11|0
1622161800000|2021-05-28 00:30:00|65.41|63.41|65.26|63.26|65.56|63.56|65.11|63.11|0
1622162100000|2021-05-28 00:35:00|65.41|63.41|65.71|63.71|65.87|63.87|65.26|63.26|0
1622162400000|2021-05-28 00:40:00|65.79|63.79|66.17|64.17|66.17|64.17|65.48|63.48|0
1622162700000|2021-05-28 00:45:00|66.01|64.01|66.16|64.16|66.16|64.16|65.86|63.86|0
1622163000000|2021-05-28 00:50:00|66.01|64.01|66.47|64.47|66.47|64.47|65.85|63.85|0
1622163300000|2021-05-28 00:55:00|66.62|64.62|66.62|64.62|66.62|64.62|66.31|64.31|0
1622163600000|2021-05-28 01:00:00|66.77|64.77|66.77|64.77|66.92|64.92|66.31|64.31|0
1622163900000|2021-05-28 01:05:00|66.61|64.61|66.61|64.61|66.92|64.92|66.46|64.46|0
1622164200000|2021-05-28 01:10:00|66.54|64.54|67.22|65.22|67.38|65.38|66.45|64.45|0
1622164500000|2021-05-28 01:15:00|67.38|65.38|67.37|65.37|67.38|65.38|67.07|65.07|0
1622164800000|2021-05-28 01:20:00|67.22|65.22|67.37|65.37|67.84|65.84|67.22|65.22|0
1622165100000|2021-05-28 01:25:00|67.22|65.22|67.06|65.06|67.37|65.37|66.9|64.9|0
1622165400000|2021-05-28 01:30:00|67.21|65.21|66.9|64.9|67.37|65.37|66.44|64.44|0
1622165700000|2021-05-28 01:35:00|67.05|65.05|67.21|65.21|67.36|65.36|66.9|64.9|0
1622166000000|2021-05-28 01:40:00|67.05|65.05|67.05|65.05|67.05|65.05|66.74|64.74|0
1622166300000|2021-05-28 01:45:00|66.89|64.89|67.04|65.04|67.2|65.2|66.58|64.58|0
1622166600000|2021-05-28 01:50:00|66.97|64.97|67.2|65.2|67.2|65.2|66.89|64.89|0
1622166900000|2021-05-28 01:55:00|67.35|65.35|67.97|65.97|68.44|66.44|67.35|65.35|0
1622167200000|2021-05-28 02:00:00|67.81|65.81|67.81|65.81|67.97|65.97|67.65|65.65|0
1622167500000|2021-05-28 02:05:00|67.96|65.96|67.81|65.81|67.96|65.96|67.5|65.5|0
1622167800000|2021-05-28 02:10:00|67.65|65.65|67.96|65.96|67.96|65.96|67.49|65.49|0
1622168100000|2021-05-28 02:15:00|67.88|65.88|68.11|66.11|68.11|66.11|67.8|65.8|0
1622168400000|2021-05-28 02:20:00|68.27|66.27|68.42|66.42|68.42|66.42|67.8|65.8|0
1622168700000|2021-05-28 02:25:00|68.34|66.34|69.13|67.13|69.2|67.2|67.95|65.95|0
1622169000000|2021-05-28 02:30:00|69.2|67.2|68.81|66.81|69.36|67.36|68.41|66.41|0
1622169300000|2021-05-28 02:35:00|68.88|66.88|68.72|66.72|69.04|67.04|68.72|66.72|0
1622169600000|2021-05-28 02:40:00|68.65|66.65|68.72|66.72|68.88|66.88|68.56|66.56|0
1622169900000|2021-05-28 02:45:00|68.56|66.56|68.72|66.72|68.87|66.87|68.56|66.56|0
1622170200000|2021-05-28 02:50:00|68.64|66.64|68.71|66.71|69.03|67.03|68.56|66.56|0
1622170500000|2021-05-28 02:55:00|68.87|66.87|68.55|66.55|68.87|66.87|68.4|66.4|0
1622170800000|2021-05-28 03:00:00|68.4|66.4|67.77|65.77|68.4|66.4|67.61|65.61|0
1622171100000|2021-05-28 03:05:00|67.85|65.85|67.45|65.45|68.08|66.08|67.3|65.3|0
1622171400000|2021-05-28 03:10:00|67.61|65.61|67.29|65.29|67.61|65.61|67.22|65.22|0
1622171700000|2021-05-28 03:15:00|67.45|65.45|67.45|65.45|67.6|65.6|67.29|65.29|0
1622172000000|2021-05-28 03:20:00|67.44|65.44|67.29|65.29|67.6|65.6|67.29|65.29|0
1622172300000|2021-05-28 03:25:00|67.44|65.44|67.44|65.44|67.44|65.44|67.13|65.13|0
1622172600000|2021-05-28 03:30:00|67.59|65.59|67.44|65.44|67.75|65.75|67.44|65.44|0
1622172900000|2021-05-28 03:35:00|67.59|65.59|67.59|65.59|67.9|65.9|67.44|65.44|0
1622173200000|2021-05-28 03:40:00|67.74|65.74|67.74|65.74|67.74|65.74|67.59|65.59|0
1622173500000|2021-05-28 03:45:00|67.58|65.58|67.27|65.27|67.74|65.74|67.11|65.11|0
1622173800000|2021-05-28 03:50:00|67.19|65.19|67.11|65.11|67.19|65.19|66.8|64.8|0
1622174100000|2021-05-28 03:55:00|66.96|64.96|66.95|64.95|66.96|64.96|66.8|64.8|0
1622174400000|2021-05-28 04:00:00|67.11|65.11|67.26|65.26|67.26|65.26|67.11|65.11|0
1622174700000|2021-05-28 04:05:00|67.41|65.41|67.26|65.26|67.57|65.57|67.18|65.18|0
1622175000000|2021-05-28 04:10:00|67.18|65.18|67.41|65.41|67.56|65.56|67.1|65.1|0
1622175300000|2021-05-28 04:15:00|67.56|65.56|67.48|65.48|67.56|65.56|67.25|65.25|0
1622175600000|2021-05-28 04:20:00|67.56|65.56|67.56|65.56|67.71|65.71|67.25|65.25|0
1622175900000|2021-05-28 04:25:00|67.64|65.64|68.18|66.18|68.33|66.33|67.55|65.55|0
1622176200000|2021-05-28 04:30:00|68.26|66.26|68.02|66.02|68.26|66.26|67.86|65.86|0
1622176500000|2021-05-28 04:35:00|68.01|66.01|68.17|66.17|68.33|66.33|68.01|66.01|0
1622176800000|2021-05-28 04:40:00|68.09|66.09|68.01|66.01|68.17|66.17|68.01|66.01|0
1622177100000|2021-05-28 04:45:00|67.93|65.93|68.01|66.01|68.01|66.01|67.85|65.85|0
1622177400000|2021-05-28 04:50:00|68.16|66.16|67.53|65.53|68.16|66.16|67.53|65.53|0
1622177700000|2021-05-28 04:55:00|67.38|65.38|67.53|65.53|67.69|65.69|67.38|65.38|0
1622178000000|2021-05-28 05:00:00|67.38|65.38|67.22|65.22|67.53|65.53|67.06|65.06|0
1622178300000|2021-05-28 05:05:00|67.06|65.06|66.75|64.75|67.22|65.22|66.59|64.59|0
1622178600000|2021-05-28 05:10:00|66.59|64.59|67.29|65.29|67.37|65.37|66.59|64.59|0
1622178900000|2021-05-28 05:15:00|67.36|65.36|68.3|66.3|68.3|66.3|67.21|65.21|0
1622179200000|2021-05-28 05:20:00|68.45|66.45|68.29|66.29|68.61|66.61|68.14|66.14|0
1622179500000|2021-05-28 05:25:00|68.45|66.45|68.92|66.92|69.08|67.08|68.45|66.45|0
1622179800000|2021-05-28 05:30:00|69|67|69.86|67.86|70.02|68.02|69|67|0
1622180100000|2021-05-28 05:35:00|70.02|68.02|69.7|67.7|70.18|68.18|69.7|67.7|0
1622180400000|2021-05-28 05:40:00|69.54|67.54|69.54|67.54|69.7|67.7|68.91|66.91|0
1622180700000|2021-05-28 05:45:00|69.7|67.7|71.39|69.39|71.7|69.7|69.54|67.54|0
1622181000000|2021-05-28 05:50:00|71.23|69.23|71.38|69.38|71.38|69.38|70.76|68.76|0
1622181300000|2021-05-28 05:55:00|71.22|69.22|71.22|69.22|71.7|69.7|71.15|69.15|0
1622181600000|2021-05-28 06:00:00|71.38|69.38|71.06|69.06|71.69|69.69|71.06|69.06|0
1622181900000|2021-05-28 06:05:00|71.22|69.22|71.69|69.69|71.69|69.69|71.06|69.06|0
1622182200000|2021-05-28 06:10:00|71.53|69.53|71.53|69.53|71.69|69.69|71.37|69.37|0
1622182500000|2021-05-28 06:15:00|71.37|69.37|71.84|69.84|72.16|70.16|71.21|69.21|0
1622182800000|2021-05-28 06:20:00|72|70|72.47|70.47|72.63|70.63|71.99|69.99|0
1622183100000|2021-05-28 06:25:00|72.31|70.31|72.15|70.15|72.47|70.47|71.52|69.52|0
1622183400000|2021-05-28 06:30:00|72.31|70.31|71.83|69.83|72.31|70.31|71.67|69.67|0
1622183700000|2021-05-28 06:35:00|71.91|69.91|71.59|69.59|71.98|69.98|71.19|69.19|0
1622184000000|2021-05-28 06:40:00|71.67|69.67|71.82|69.82|71.98|69.98|71.51|69.51|0
1622184300000|2021-05-28 06:45:00|71.9|69.9|71.5|69.5|71.9|69.9|71.34|69.34|0
1622184600000|2021-05-28 06:50:00|71.34|69.34|71.5|69.5|71.65|69.65|71.18|69.18|0
1622184900000|2021-05-28 06:55:00|71.65|69.65|71.02|69.02|71.65|69.65|70.79|68.79|0
1622185200000|2021-05-28 07:00:00|70.86|68.86|71.58|69.58|72.12|70.12|70.12|68.12|0
1622185500000|2021-05-28 07:05:00|71.38|69.78|71.06|69.46|71.54|69.94|70.51|68.91|0
1622185800000|2021-05-28 07:10:00|70.9|69.3|69.88|68.28|71.38|69.78|69.88|68.28|0
1622186100000|2021-05-28 07:15:00|69.95|68.35|69.64|68.04|70.27|68.67|69.17|67.57|0
1622186400000|2021-05-28 07:20:00|69.79|68.19|69.79|68.19|70.42|68.82|69.48|67.88|0
1622186700000|2021-05-28 07:25:00|69.95|68.35|70.26|68.66|70.89|69.29|69.63|68.03|0
1622187000000|2021-05-28 07:30:00|70.42|68.82|70.41|68.81|71.05|69.45|70.41|68.81|0
1622187300000|2021-05-28 07:35:00|70.57|68.97|70.25|68.65|70.73|69.13|69.94|68.34|0
1622187600000|2021-05-28 07:40:00|70.09|68.49|69.62|68.02|70.25|68.65|69.62|68.02|0
1622187900000|2021-05-28 07:45:00|69.78|68.18|70.09|68.49|70.09|68.49|69.31|67.71|0
1622188200000|2021-05-28 07:50:00|69.93|68.33|69.61|68.01|70.4|68.8|69.61|68.01|0
1622188500000|2021-05-28 07:55:00|69.46|67.86|69.3|67.7|69.77|68.17|68.99|67.39|0
1622188800000|2021-05-28 08:00:00|69.14|67.54|68.36|66.76|69.14|67.54|68.21|66.61|0
1622189100000|2021-05-28 08:05:00|68.29|66.69|68.05|66.45|68.51|66.91|67.74|66.14|0
1622189400000|2021-05-28 08:10:00|68.2|66.6|68.43|66.83|68.98|67.38|68.2|66.6|0
1622189700000|2021-05-28 08:15:00|68.51|66.91|68.04|66.44|68.66|67.06|67.89|66.29|0
1622190000000|2021-05-28 08:20:00|68.19|66.59|68.66|67.06|68.66|67.06|67.88|66.28|0
1622190300000|2021-05-28 08:25:00|68.5|66.9|68.5|66.9|68.81|67.21|68.34|66.74|0
1622190600000|2021-05-28 08:30:00|68.42|66.82|68.34|66.74|68.65|67.05|68.34|66.74|0
1622190900000|2021-05-28 08:35:00|68.18|66.58|67.56|65.96|68.34|66.74|67.56|65.96|0
1622191200000|2021-05-28 08:40:00|67.72|66.12|67.87|66.27|68.33|66.73|67.71|66.11|0
1622191500000|2021-05-28 08:45:00|68.02|66.42|67.71|66.11|68.02|66.42|67.71|66.11|0
1622191800000|2021-05-28 08:50:00|67.86|66.26|67.71|66.11|68.02|66.42|67.55|65.95|0
1622192100000|2021-05-28 08:55:00|67.86|66.26|67.39|65.79|68.01|66.41|67.39|65.79|0
1622192400000|2021-05-28 09:00:00|67.55|65.95|67.39|65.79|67.7|66.1|67.39|65.79|0
1622192700000|2021-05-28 09:05:00|67.54|65.94|68.31|66.71|68.62|67.02|67.54|65.94|0
1622193000000|2021-05-28 09:10:00|68.47|66.87|67.85|66.25|68.47|66.87|67.69|66.09|0
1622193300000|2021-05-28 09:15:00|67.69|66.09|66.92|65.32|67.85|66.25|66.77|65.17|0
1622193600000|2021-05-28 09:20:00|66.77|65.17|67.07|65.47|67.15|65.55|66.61|65.01|0
1622193900000|2021-05-28 09:25:00|67|65.4|67.53|65.93|67.61|66.01|66.92|65.32|0
1622194200000|2021-05-28 09:30:00|67.45|65.85|67.68|66.08|67.83|66.23|67.22|65.62|0
1622194500000|2021-05-28 09:35:00|67.52|65.92|66.91|65.31|67.52|65.92|66.91|65.31|0
1622194800000|2021-05-28 09:40:00|66.9|65.3|66.75|65.15|66.9|65.3|66.75|65.15|0
1622195100000|2021-05-28 09:45:00|66.6|65|67.2|65.6|67.21|65.61|66.6|65|0
1622195400000|2021-05-28 09:50:00|67.51|65.91|67.97|66.37|68.28|66.68|67.36|65.76|0
1622195700000|2021-05-28 09:55:00|67.82|66.22|67.04|65.44|67.97|66.37|67.04|65.44|0
1622196000000|2021-05-28 10:00:00|67.2|65.6|66.89|65.29|67.2|65.6|66.13|64.53|0
1622196300000|2021-05-28 10:05:00|66.97|65.37|67.96|66.36|67.96|66.36|66.89|65.29|0
1622196600000|2021-05-28 10:10:00|68.11|66.51|67.34|65.74|68.11|66.51|67.27|65.67|0
1622196900000|2021-05-28 10:15:00|67.49|65.89|67.49|65.89|67.95|66.35|67.34|65.74|0
1622197200000|2021-05-28 10:20:00|67.34|65.74|67.49|65.89|67.8|66.2|67.34|65.74|0
1622197500000|2021-05-28 10:25:00|67.64|66.04|67.48|65.88|67.79|66.19|67.33|65.73|0
1622197800000|2021-05-28 10:30:00|67.33|65.73|67.33|65.73|67.48|65.88|67.17|65.57|0
1622198100000|2021-05-28 10:35:00|67.48|65.88|67.17|65.57|67.63|66.03|67.17|65.57|0
1622198400000|2021-05-28 10:40:00|67.25|65.65|67.16|65.56|67.63|66.03|67.16|65.56|0
1622198700000|2021-05-28 10:45:00|67.09|65.49|67.47|65.87|67.47|65.87|67.01|65.41|0
1622199000000|2021-05-28 10:50:00|67.55|65.95|66.17|64.57|67.62|66.02|66.09|64.49|0
1622199300000|2021-05-28 10:55:00|66.09|64.49|65.93|64.33|66.24|64.64|65.93|64.33|0
1622199600000|2021-05-28 11:00:00|66.08|64.48|65.63|64.03|66.47|64.87|65.63|64.03|0
1622199900000|2021-05-28 11:05:00|65.78|64.18|66.38|64.78|66.61|65.01|65.62|64.02|0
1622200200000|2021-05-28 11:10:00|66.23|64.63|66.53|64.93|66.84|65.24|66.23|64.63|0
1622200500000|2021-05-28 11:15:00|66.61|65.01|66.68|65.08|66.76|65.16|66.38|64.78|0
1622200800000|2021-05-28 11:20:00|66.83|65.23|66.83|65.23|67.14|65.54|66.68|65.08|0
1622201100000|2021-05-28 11:25:00|66.68|65.08|66.71|65.11|67.42|65.82|65.47|63.87|0
1622201400000|2021-05-28 11:30:00|66.86|65.26|66.86|65.26|67.17|65.57|66.71|65.11|0
1622201700000|2021-05-28 11:35:00|67.01|65.41|67.62|66.02|67.62|66.02|67.01|65.41|0
1622202000000|2021-05-28 11:40:00|67.47|65.87|67.16|65.56|67.55|65.95|67|65.4|0
1622202300000|2021-05-28 11:45:00|67.24|65.64|67.31|65.71|67.31|65.71|66.69|65.09|0
1622202600000|2021-05-28 11:50:00|67.15|65.55|67.46|65.86|67.77|66.17|67.15|65.55|0
1622202900000|2021-05-28 11:55:00|67.3|65.7|67.76|66.16|67.92|66.32|67.3|65.7|0
1622203200000|2021-05-28 12:00:00|67.61|66.01|67.61|66.01|67.76|66.16|67.45|65.85|0
1622203500000|2021-05-28 12:05:00|67.45|65.85|68.53|66.93|68.54|66.94|67.45|65.85|0
1622203800000|2021-05-28 12:10:00|68.38|66.78|69.31|67.71|69.47|67.87|68.38|66.78|0
1622204100000|2021-05-28 12:15:00|69.16|67.56|69.15|67.55|69.31|67.71|68.84|67.24|0
1622204400000|2021-05-28 12:20:00|69|67.4|69.31|67.71|69.46|67.86|68.53|66.93|0
1622204700000|2021-05-28 12:25:00|69.46|67.86|69.3|67.7|70.09|68.49|69.23|67.63|0
1622205000000|2021-05-28 12:30:00|69.15|67.55|68.99|67.39|69.77|68.17|67.74|66.14|0
1622205300000|2021-05-28 12:35:00|69.07|67.47|68.67|67.07|69.61|68.01|68.67|67.07|0
1622205600000|2021-05-28 12:40:00|68.51|66.91|68.51|66.91|68.83|67.23|68.51|66.91|0
1622205900000|2021-05-28 12:45:00|68.35|66.75|69.6|68|70.55|68.95|68.35|66.75|0
1622206200000|2021-05-28 12:50:00|69.45|67.85|70.23|68.63|70.55|68.95|69.29|67.69|0
1622206500000|2021-05-28 12:55:00|70.39|68.79|70.23|68.63|71.02|69.42|69.75|68.15|0
1622206800000|2021-05-28 13:00:00|70.07|68.47|69.75|68.15|70.23|68.63|69.59|67.99|0
1622207100000|2021-05-28 13:05:00|69.91|68.31|69.43|67.83|70.06|68.46|69.12|67.52|0
1622207400000|2021-05-28 13:10:00|69.59|67.99|69.74|68.14|69.9|68.3|69.43|67.83|0
1622207700000|2021-05-28 13:15:00|69.58|67.98|68.8|67.2|69.58|67.98|68.48|66.88|0
1622208000000|2021-05-28 13:20:00|68.95|67.35|68.64|67.04|69.11|67.51|68.64|67.04|0
1622208300000|2021-05-28 13:25:00|68.48|66.88|68.01|66.41|68.95|67.35|67.55|65.95|0
1622208600000|2021-05-28 13:30:00|67.94|66.34|67.89|66.29|68.53|66.93|66.16|64.56|0
1622208900000|2021-05-28 13:35:00|67.73|66.13|68.52|66.92|69|67.4|67.26|65.66|0
1622209200000|2021-05-28 13:40:00|68.2|66.6|68.84|67.24|69|67.4|67.89|66.29|0
1622209500000|2021-05-28 13:45:00|68.68|67.08|68.99|67.39|68.99|67.39|66.46|64.86|0
1622209800000|2021-05-28 13:50:00|69.31|67.71|67.88|66.28|70.44|68.84|67.88|66.28|0
1622210100000|2021-05-28 13:55:00|68.03|66.43|67.08|65.48|68.51|66.91|67.08|65.48|0
1622210400000|2021-05-28 14:00:00|66.77|65.17|67.87|66.27|68.98|67.38|66.14|64.54|0
1622210700000|2021-05-28 14:05:00|67.71|66.11|69.14|67.54|69.14|67.54|67.55|65.95|0
1622211000000|2021-05-28 14:10:00|69.3|67.7|69.46|67.86|69.94|68.34|68.34|66.74|0
1622211300000|2021-05-28 14:15:00|69.3|67.7|70.58|68.98|70.75|69.15|68.81|67.21|0
1622211600000|2021-05-28 14:20:00|70.42|68.82|71.23|69.63|71.23|69.63|70.1|68.5|0
1622211900000|2021-05-28 14:25:00|71.39|69.79|71.19|69.59|72.87|71.27|71.02|69.42|0
1622212200000|2021-05-28 14:30:00|71.02|69.42|68.65|67.05|71.02|69.42|68.57|66.97|0
1622212500000|2021-05-28 14:35:00|68.57|66.97|69.21|67.61|69.54|67.94|68.41|66.81|0
1622212800000|2021-05-28 14:40:00|69.05|67.45|68.83|67.23|69.21|67.61|67.44|65.84|0
1622213100000|2021-05-28 14:45:00|68.99|67.39|69.79|68.19|69.96|68.36|68.67|67.07|0
1622213400000|2021-05-28 14:50:00|69.63|68.03|69.14|67.54|69.95|68.35|68.82|67.22|0
1622213700000|2021-05-28 14:55:00|68.98|67.38|69.46|67.86|69.79|68.19|68.98|67.38|0
1622214000000|2021-05-28 15:00:00|69.3|67.7|69.46|67.86|70.11|68.51|68.98|67.38|0
1622214300000|2021-05-28 15:05:00|69.14|67.54|68.97|67.37|69.78|68.18|68.81|67.21|0
1622214600000|2021-05-28 15:10:00|68.81|67.21|68.49|66.89|68.81|67.21|68.33|66.73|0
1622214900000|2021-05-28 15:15:00|68.81|67.21|67.69|66.09|68.81|67.21|67.53|65.93|0
1622215200000|2021-05-28 15:20:00|67.53|65.93|67.37|65.77|67.85|66.25|67.21|65.61|0
1622215500000|2021-05-28 15:25:00|67.53|65.93|67.68|66.08|68.16|66.56|67.37|65.77|0
1622215800000|2021-05-28 15:30:00|67.84|66.24|67.76|66.16|68|66.4|67.05|65.45|0
1622216100000|2021-05-28 15:35:00|67.68|66.08|66.41|64.81|67.68|66.08|66.25|64.65|0
1622216400000|2021-05-28 15:40:00|66.25|64.65|66.09|64.49|66.57|64.97|65.94|64.34|0
1622216700000|2021-05-28 15:45:00|66.25|64.65|66.87|65.27|67.04|65.44|66.09|64.49|0
1622217000000|2021-05-28 15:50:00|66.72|65.12|66.56|64.96|67.03|65.43|66.56|64.96|0
1622217300000|2021-05-28 15:55:00|66.48|64.88|66.24|64.64|66.71|65.11|65.92|64.32|0
1622217600000|2021-05-28 16:00:00|66.4|64.8|65.61|64.01|66.55|64.95|65.53|63.93|0
1622217900000|2021-05-28 16:05:00|65.45|63.85|65.14|63.54|65.45|63.85|64.6|63|0
1622218200000|2021-05-28 16:10:00|65.29|63.69|64.82|63.22|65.53|63.93|64.82|63.22|0
1622218500000|2021-05-28 16:15:00|64.98|63.38|64.66|63.06|64.98|63.38|64.36|62.76|0
1622218800000|2021-05-28 16:20:00|64.51|62.91|64.82|63.22|65.28|63.68|64.51|62.91|0
1622219100000|2021-05-28 16:25:00|64.97|63.37|65.12|63.52|65.44|63.84|64.82|63.22|0
1622219400000|2021-05-28 16:30:00|65.28|63.68|64.65|63.05|65.43|63.83|64.65|63.05|0
1622219700000|2021-05-28 16:35:00|64.81|63.21|64.65|63.05|65.27|63.67|64.58|62.98|0
1622220000000|2021-05-28 16:40:00|64.73|63.13|64.96|63.36|65.11|63.51|64.65|63.05|0
1622220300000|2021-05-28 16:45:00|65.11|63.51|66.2|64.6|66.52|64.92|64.65|63.05|0
1622220600000|2021-05-28 16:50:00|66.36|64.76|66.67|65.07|66.67|65.07|66.2|64.6|0
1622220900000|2021-05-28 16:55:00|66.51|64.91|66.67|65.07|66.99|65.39|66.51|64.91|0
1622221200000|2021-05-28 17:00:00|66.51|64.91|66.04|64.44|66.51|64.91|65.88|64.28|0
1622221500000|2021-05-28 17:05:00|66.19|64.59|66.82|65.22|66.98|65.38|66.19|64.59|0
1622221800000|2021-05-28 17:10:00|66.98|65.38|67.93|66.33|67.93|66.33|66.66|65.06|0
1622222100000|2021-05-28 17:15:00|67.77|66.17|67.61|66.01|68.41|66.81|67.61|66.01|0
1622222400000|2021-05-28 17:20:00|67.45|65.85|68.08|66.48|68.88|67.28|67.45|65.85|0
1622222700000|2021-05-28 17:25:00|68.24|66.64|68.08|66.48|68.24|66.64|67.6|66|0
1622223000000|2021-05-28 17:30:00|67.92|66.32|67.44|65.84|67.92|66.32|67.12|65.52|0
1622223300000|2021-05-28 17:35:00|67.6|66|68.07|66.47|68.23|66.63|66.96|65.36|0
1622223600000|2021-05-28 17:40:00|68.23|66.63|67.91|66.31|68.63|67.03|67.75|66.15|0
1622223900000|2021-05-28 17:45:00|68.07|66.47|68.22|66.62|68.71|67.11|67.75|66.15|0
1622224200000|2021-05-28 17:50:00|68.15|66.55|67.58|65.98|68.54|66.94|67.58|65.98|0
1622224500000|2021-05-28 17:55:00|67.42|65.82|66.62|65.02|68.19|66.59|65.91|64.31|0
1622224800000|2021-05-28 18:00:00|66.3|64.7|66.14|64.54|66.62|65.02|66.06|64.46|0
1622225100000|2021-05-28 18:05:00|66.3|64.7|66.94|65.34|67.26|65.66|66.14|64.54|0
1622225400000|2021-05-28 18:10:00|67.1|65.5|67.74|66.14|67.91|66.31|66.78|65.18|0
1622225700000|2021-05-28 18:15:00|67.9|66.3|66.93|65.33|67.9|66.3|66.93|65.33|0
1622226000000|2021-05-28 18:20:00|67.41|65.81|66.77|65.17|67.41|65.81|66.77|65.17|0
1622226300000|2021-05-28 18:25:00|66.69|65.09|65.96|64.36|66.93|65.33|65.96|64.36|0
1622226600000|2021-05-28 18:30:00|65.8|64.2|65.96|64.36|66.6|65|65.8|64.2|0
1622226900000|2021-05-28 18:35:00|66.12|64.52|66.11|64.51|66.44|64.84|65.8|64.2|0
1622227200000|2021-05-28 18:40:00|66.27|64.67|65.47|63.87|66.43|64.83|65.47|63.87|0
1622227500000|2021-05-28 18:45:00|65.63|64.03|65.31|63.71|65.63|64.03|65.15|63.55|0
1622227800000|2021-05-28 18:50:00|65.39|63.79|65.47|63.87|66.11|64.51|65.23|63.63|0
1622228100000|2021-05-28 18:55:00|65.31|63.71|65.94|64.34|66.1|64.5|65.31|63.71|0
1622228400000|2021-05-28 19:00:00|66.1|64.5|65.94|64.34|66.74|65.14|65.78|64.18|0
1622228700000|2021-05-28 19:05:00|66.1|64.5|66.25|64.65|66.42|64.82|65.94|64.34|0
1622229000000|2021-05-28 19:10:00|66.41|64.81|67.54|65.94|68.19|66.59|66.41|64.81|0
1622229300000|2021-05-28 19:15:00|67.38|65.78|66.89|65.29|67.86|66.26|66.41|64.81|0
1622229600000|2021-05-28 19:20:00|66.81|65.21|66.73|65.13|67.21|65.61|66.57|64.97|0
1622229900000|2021-05-28 19:25:00|66.89|65.29|66.72|65.12|67.69|66.09|66.4|64.8|0
1622230200000|2021-05-28 19:30:00|66.88|65.28|67.04|65.44|67.69|66.09|66.08|64.48|0
1622230500000|2021-05-28 19:35:00|67.2|65.6|65.91|64.31|67.2|65.6|64.88|63.28|0
1622230800000|2021-05-28 19:40:00|66.07|64.47|67.2|65.6|67.68|66.08|65.91|64.31|0
1622231100000|2021-05-28 19:45:00|66.87|65.27|66.23|64.63|67.2|65.6|65.43|63.83|0
1622231400000|2021-05-28 19:50:00|65.91|64.31|69.14|67.54|69.8|68.2|65.27|63.67|0
1622231700000|2021-05-28 19:55:00|69.31|67.71|71.46|69.86|71.96|70.36|69.14|67.54|0
1622232000000|2021-05-28 20:00:00|70.13|68.53|70.62|69.02|70.63|69.03|68.65|67.05|0
1622232300000|2021-05-28 20:05:00|70.46|68.86|70.29|68.69|70.62|69.02|69.96|68.36|0
1622232600000|2021-05-28 20:10:00|70.12|68.52|70.21|68.61|70.54|68.94|70.12|68.52|0
1622530800000|2021-06-01 07:00:00|67.79|65.79|66.66|64.66|67.96|65.96|66.5|64.5|0
1622531100000|2021-06-01 07:05:00|66.62|65.02|66.29|64.69|67.43|65.83|65.97|64.37|0
1622531400000|2021-06-01 07:10:00|66.13|64.53|66.93|65.33|67.51|65.91|66.13|64.53|0
1622531700000|2021-06-01 07:15:00|66.77|65.17|66.12|64.52|67.1|65.5|66.12|64.52|0
1622532000000|2021-06-01 07:20:00|66.28|64.68|65.96|64.36|66.28|64.68|65.48|63.88|0
1622532300000|2021-06-01 07:25:00|66.12|64.52|65|63.4|66.12|64.52|64.84|63.24|0
1622532600000|2021-06-01 07:30:00|64.92|63.32|63.1|61.5|65|63.4|62.94|61.34|0
1622532900000|2021-06-01 07:35:00|63.25|61.65|63.09|61.49|63.57|61.97|62.94|61.34|0
1622533200000|2021-06-01 07:40:00|63.25|61.65|62.47|60.87|63.25|61.65|62.31|60.71|0
1622533500000|2021-06-01 07:45:00|62.15|60.55|62.31|60.71|62.62|61.02|61.69|60.09|0
1622533800000|2021-06-01 07:50:00|62|60.4|61.99|60.39|62.15|60.55|61.53|59.93|0
1622534100000|2021-06-01 07:55:00|61.84|60.24|60.91|59.31|62.3|60.7|60.83|59.23|0
1622534400000|2021-06-01 08:00:00|60.76|59.16|60.14|58.54|60.91|59.31|59.84|58.24|0
1622534700000|2021-06-01 08:05:00|59.99|58.39|61.21|59.61|61.52|59.92|59.84|58.24|0
1622535000000|2021-06-01 08:10:00|61.36|59.76|62.21|60.61|62.37|60.77|60.9|59.3|0
1622535300000|2021-06-01 08:15:00|62.29|60.69|62.13|60.53|62.29|60.69|61.66|60.06|0
1622535600000|2021-06-01 08:20:00|62.28|60.68|61.66|60.06|62.59|60.99|61.35|59.75|0
1622535900000|2021-06-01 08:25:00|61.81|60.21|62.82|61.22|63.13|61.53|61.5|59.9|0
1622536200000|2021-06-01 08:30:00|62.66|61.06|63.59|61.99|63.74|62.14|62.51|60.91|0
1622536500000|2021-06-01 08:35:00|63.43|61.83|64.38|62.78|64.46|62.86|63.43|61.83|0
1622536800000|2021-06-01 08:40:00|64.23|62.63|63.91|62.31|64.23|62.63|63.6|62|0
1622537100000|2021-06-01 08:45:00|63.76|62.16|63.75|62.15|63.91|62.31|63.45|61.85|0
1622537400000|2021-06-01 08:50:00|63.68|62.08|62.29|60.69|63.75|62.15|62.29|60.69|0
1622537700000|2021-06-01 08:55:00|62.36|60.76|61.29|59.69|62.36|60.76|60.99|59.39|0
1622538000000|2021-06-01 09:00:00|61.37|59.77|61.44|59.84|61.75|60.15|61.14|59.54|0
1622538300000|2021-06-01 09:05:00|61.74|60.14|61.74|60.14|61.89|60.29|61.44|59.84|0
1622538600000|2021-06-01 09:10:00|61.59|59.99|61.58|59.98|62.04|60.44|61.43|59.83|0
1622538900000|2021-06-01 09:15:00|61.43|59.83|60.45|58.85|61.58|59.98|59.92|58.32|0
1622539200000|2021-06-01 09:20:00|60.52|58.92|60.15|58.55|61.41|59.81|59.55|57.95|0
1622539500000|2021-06-01 09:25:00|60|58.4|59.84|58.24|60.3|58.7|59.84|58.24|0
1622539800000|2021-06-01 09:30:00|59.99|58.39|59.54|57.94|59.99|58.39|59.09|57.49|0
1622540100000|2021-06-01 09:35:00|59.69|58.09|59.53|57.93|59.84|58.24|59.38|57.78|0
1622540400000|2021-06-01 09:40:00|59.68|58.08|59.38|57.78|59.98|58.38|59.38|57.78|0
1622540700000|2021-06-01 09:45:00|59.23|57.63|59.52|57.92|59.83|58.23|58.93|57.33|0
1622541000000|2021-06-01 09:50:00|59.37|57.77|59.97|58.37|60.28|58.68|59.37|57.77|0
1622541300000|2021-06-01 09:55:00|59.82|58.22|60.12|58.52|60.42|58.82|59.67|58.07|0
1622541600000|2021-06-01 10:00:00|60.05|58.45|59.96|58.36|60.12|58.52|59.66|58.06|0
1622541900000|2021-06-01 10:05:00|59.89|58.29|59.92|58.32|60.23|58.63|59.63|58.03|0
1622542200000|2021-06-01 10:10:00|59.85|58.25|60|58.4|60.22|58.62|59.47|57.87|0
1622542500000|2021-06-01 10:15:00|59.92|58.32|59.61|58.01|60.07|58.47|59.61|58.01|0
1622542800000|2021-06-01 10:20:00|59.47|57.87|59.91|58.31|60.06|58.46|59.17|57.57|0
1622543100000|2021-06-01 10:25:00|60.06|58.46|59.83|58.23|60.06|58.46|59.76|58.16|0
1622543400000|2021-06-01 10:30:00|59.76|58.16|60.2|58.6|60.2|58.6|59.75|58.15|0
1622543700000|2021-06-01 10:35:00|60.35|58.75|60.05|58.45|60.8|59.2|60.05|58.45|0
1622544000000|2021-06-01 10:40:00|60.2|58.6|60.04|58.44|60.35|58.75|59.89|58.29|0
1622544300000|2021-06-01 10:45:00|59.89|58.29|60.04|58.44|60.34|58.74|59.89|58.29|0
1622544600000|2021-06-01 10:50:00|59.89|58.29|60.03|58.43|60.04|58.44|59.59|57.99|0
1622544900000|2021-06-01 10:55:00|60.18|58.58|59.81|58.21|60.18|58.58|59.58|57.98|0
1622545200000|2021-06-01 11:00:00|59.73|58.13|59.28|57.68|59.88|58.28|59.28|57.68|0
1622545500000|2021-06-01 11:05:00|59.43|57.83|58.53|56.93|59.58|57.98|58.53|56.93|0
1622545800000|2021-06-01 11:10:00|58.38|56.78|58.38|56.78|58.97|57.37|58.38|56.78|0
1622546100000|2021-06-01 11:15:00|58.23|56.63|57.79|56.19|58.23|56.63|57.64|56.04|0
1622546400000|2021-06-01 11:20:00|57.64|56.04|56.47|54.87|57.64|56.04|55.9|54.3|0
1622546700000|2021-06-01 11:25:00|56.33|54.73|57.19|55.59|57.34|55.74|56.18|54.58|0
1622547000000|2021-06-01 11:30:00|57.34|55.74|57.85|56.25|57.92|56.32|57.19|55.59|0
1622547300000|2021-06-01 11:35:00|57.78|56.18|58.27|56.67|58.27|56.67|57.77|56.17|0
1622547600000|2021-06-01 11:40:00|58.35|56.75|57.98|56.38|58.42|56.82|57.83|56.23|0
1622547900000|2021-06-01 11:45:00|58.12|56.52|58.56|56.96|58.71|57.11|58.12|56.52|0
1622548200000|2021-06-01 11:50:00|58.41|56.81|58.11|56.51|58.7|57.1|58.11|56.51|0
1622548500000|2021-06-01 11:55:00|58.41|56.81|57.96|56.36|58.41|56.81|57.82|56.22|0
1622548800000|2021-06-01 12:00:00|57.82|56.22|57.81|56.21|57.89|56.29|57.52|55.92|0
1622549100000|2021-06-01 12:05:00|57.96|56.36|57.81|56.21|58.25|56.65|57.66|56.06|0
1622549400000|2021-06-01 12:10:00|57.66|56.06|58.1|56.5|58.39|56.79|57.66|56.06|0
1622549700000|2021-06-01 12:15:00|58.24|56.64|57.95|56.35|58.54|56.94|57.66|56.06|0
1622550000000|2021-06-01 12:20:00|57.8|56.2|57.8|56.2|58.24|56.64|57.8|56.2|0
1622550300000|2021-06-01 12:25:00|57.79|56.19|57.65|56.05|57.79|56.19|57.5|55.9|0
1622550600000|2021-06-01 12:30:00|57.79|56.19|58.08|56.48|58.08|56.48|57.64|56.04|0
1622550900000|2021-06-01 12:35:00|58.01|56.41|58.22|56.62|58.37|56.77|57.93|56.33|0
1622551200000|2021-06-01 12:40:00|58.07|56.47|58.81|57.21|58.95|57.35|58.07|56.47|0
1622551500000|2021-06-01 12:45:00|58.95|57.35|59.1|57.5|59.84|58.24|58.81|57.21|0
1622551800000|2021-06-01 12:50:00|58.95|57.35|59.24|57.64|59.24|57.64|58.8|57.2|0
1622552100000|2021-06-01 12:55:00|59.09|57.49|58.65|57.05|59.09|57.49|58.65|57.05|0
1622552400000|2021-06-01 13:00:00|58.5|56.9|59.08|57.48|59.08|57.48|58.2|56.6|0
1622552700000|2021-06-01 13:05:00|59.16|57.56|58.78|57.18|59.38|57.78|58.64|57.04|0
1622553000000|2021-06-01 13:10:00|58.64|57.04|58.04|56.44|58.78|57.18|58.04|56.44|0
1622553300000|2021-06-01 13:15:00|58.12|56.52|58.04|56.44|58.48|56.88|57.75|56.15|0
1622553600000|2021-06-01 13:20:00|57.89|56.29|57.74|56.14|57.89|56.29|57.74|56.14|0
1622553900000|2021-06-01 13:25:00|57.89|56.29|56.15|54.55|58.03|56.43|56.15|54.55|0
1622554200000|2021-06-01 13:30:00|55.72|54.12|56.19|54.59|56.98|55.38|55.15|53.55|0
1622554500000|2021-06-01 13:35:00|56.48|54.88|60.33|58.73|60.78|59.18|56.19|54.59|0
1622554800000|2021-06-01 13:40:00|60.18|58.58|61.08|59.48|61.24|59.64|59.72|58.12|0
1622555100000|2021-06-01 13:45:00|60.93|59.33|63.65|62.05|63.65|62.05|60.63|59.03|0
1622555400000|2021-06-01 13:50:00|63.49|61.89|63.95|62.35|64.73|63.13|63.03|61.43|0
1622555700000|2021-06-01 13:55:00|64.11|62.51|63.64|62.04|65.35|63.75|63.02|61.42|0
1622556000000|2021-06-01 14:00:00|63.57|61.97|64.72|63.12|64.72|63.12|62.26|60.66|0
1622556300000|2021-06-01 14:05:00|64.88|63.28|64.1|62.5|65.5|63.9|63.63|62.03|0
1622556600000|2021-06-01 14:10:00|64.25|62.65|68.84|67.24|68.84|67.24|64.25|62.65|0
1622556900000|2021-06-01 14:15:00|69|67.4|70.9|69.3|72.79|71.19|69|67.4|0
1622557200000|2021-06-01 14:20:00|70.74|69.14|70.74|69.14|73.52|71.92|70.58|68.98|0
1622557500000|2021-06-01 14:25:00|70.66|69.06|70.25|68.65|71.87|70.27|70.25|68.65|0
1622557800000|2021-06-01 14:30:00|70.41|68.81|69.28|67.68|71.06|69.46|68.49|66.89|0
1622558100000|2021-06-01 14:35:00|69.12|67.52|71.7|70.1|72.03|70.43|68.89|67.29|0
1622558400000|2021-06-01 14:40:00|71.62|70.02|70.24|68.64|71.7|70.1|68.96|67.36|0
1622558700000|2021-06-01 14:45:00|70.4|68.8|73.66|72.06|74.16|72.56|70.24|68.64|0
1622559000000|2021-06-01 14:50:00|73.49|71.89|75.15|73.55|75.82|74.22|72.67|71.07|0
1622559300000|2021-06-01 14:55:00|74.98|73.38|73.98|72.38|76.49|74.89|73.98|72.38|0
1622559600000|2021-06-01 15:00:00|74.15|72.55|74.64|73.04|74.98|73.38|73.32|71.72|0
1622559900000|2021-06-01 15:05:00|74.48|72.88|73.97|72.37|75.81|74.21|73.81|72.21|0
1622560200000|2021-06-01 15:10:00|73.81|72.21|71.51|69.91|73.97|72.37|71.51|69.91|0
1622560500000|2021-06-01 15:15:00|71.67|70.07|71.16|69.56|72.65|71.05|71.16|69.56|0
1622560800000|2021-06-01 15:20:00|71|69.4|70.83|69.23|71.16|69.56|70.34|68.74|0
1622561100000|2021-06-01 15:25:00|70.67|69.07|70.82|69.22|71.32|69.72|70.34|68.74|0
1622561400000|2021-06-01 15:30:00|70.99|69.39|71.48|69.88|72.3|70.7|70.99|69.39|0
1622561700000|2021-06-01 15:35:00|71.31|69.71|69.44|67.84|71.31|69.71|69.19|67.59|0
1622562000000|2021-06-01 15:40:00|69.35|67.75|70|68.4|70.16|68.56|69.19|67.59|0
1622562300000|2021-06-01 15:45:00|69.84|68.24|70.81|69.21|71.96|70.36|69.84|68.24|0
1622562600000|2021-06-01 15:50:00|70.97|69.37|70.64|69.04|71.63|70.03|70.32|68.72|0
1622562900000|2021-06-01 15:55:00|70.48|68.88|70.31|68.71|70.97|69.37|69.75|68.15|0
1622563200000|2021-06-01 16:00:00|70.15|68.55|71.12|69.52|71.95|70.35|69.99|68.39|0
1622563500000|2021-06-01 16:05:00|71.29|69.69|72.27|70.67|73.1|71.5|70.96|69.36|0
1622563800000|2021-06-01 16:10:00|72.43|70.83|72.93|71.33|73.43|71.83|72.27|70.67|0
1622564100000|2021-06-01 16:15:00|73.09|71.49|73.75|72.15|74.25|72.65|72.43|70.83|0
1622564400000|2021-06-01 16:20:00|73.59|71.99|72.42|70.82|73.92|72.32|71.77|70.17|0
1622564700000|2021-06-01 16:25:00|72.59|70.99|72.25|70.65|72.59|70.99|71.6|70|0
1622565000000|2021-06-01 16:30:00|72.42|70.82|72.74|71.14|73.08|71.48|72.25|70.65|0
1622565300000|2021-06-01 16:35:00|72.42|70.82|72.58|70.98|72.91|71.31|72.08|70.48|0
1622565600000|2021-06-01 16:40:00|72.74|71.14|71.59|69.99|72.74|71.14|71.1|69.5|0
1622565900000|2021-06-01 16:45:00|71.42|69.82|71.91|70.31|71.91|70.31|71.41|69.81|0
1622566200000|2021-06-01 16:50:00|71.74|70.14|73.23|71.63|73.9|72.3|71.74|70.14|0
1622566500000|2021-06-01 16:55:00|73.31|71.71|73.39|71.79|74.23|72.63|73.31|71.71|0
1622566800000|2021-06-01 17:00:00|73.48|71.88|75.4|73.8|75.4|73.8|73.39|71.79|0
1622567100000|2021-06-01 17:05:00|75.57|73.97|75.88|74.28|77.1|75.5|75.25|73.65|0
1622567400000|2021-06-01 17:10:00|76.05|74.45|76.89|75.29|76.89|75.29|75.88|74.28|0
1622567700000|2021-06-01 17:15:00|77.06|75.46|77.57|75.97|77.66|76.06|76.55|74.95|0
1622568000000|2021-06-01 17:20:00|77.4|75.8|77.48|75.88|78.08|76.48|77.06|75.46|0
1622568300000|2021-06-01 17:25:00|77.39|75.79|77.39|75.79|77.73|76.13|76.88|75.28|0
1622568600000|2021-06-01 17:30:00|77.56|75.96|76.37|74.77|77.73|76.13|76.37|74.77|0
1622568900000|2021-06-01 17:35:00|76.54|74.94|76.53|74.93|77.13|75.53|76.37|74.77|0
1622569200000|2021-06-01 17:40:00|76.7|75.1|77.55|75.95|77.89|76.29|76.53|74.93|0
1622569500000|2021-06-01 17:45:00|77.38|75.78|77.14|75.54|77.89|76.29|76.46|74.86|0
1622569800000|2021-06-01 17:50:00|76.97|75.37|76.97|75.37|77.31|75.71|76.46|74.86|0
1622570100000|2021-06-01 17:55:00|77.14|75.54|75.44|73.84|77.14|75.54|75.27|73.67|0
1622570400000|2021-06-01 18:00:00|75.61|74.01|74.27|72.67|76.28|74.68|74.27|72.67|0
1622570700000|2021-06-01 18:05:00|74.43|72.83|74.77|73.17|74.77|73.17|73.44|71.84|0
1622571000000|2021-06-01 18:10:00|74.69|73.09|74.6|73|74.94|73.34|74.27|72.67|0
1622571300000|2021-06-01 18:15:00|74.43|72.83|73.76|72.16|74.6|73|73.76|72.16|0
1622571600000|2021-06-01 18:20:00|73.93|72.33|72.43|70.83|74.09|72.49|72.43|70.83|0
1622571900000|2021-06-01 18:25:00|72.59|70.99|72.09|70.49|72.76|71.16|72.09|70.49|0
1622572200000|2021-06-01 18:30:00|72.26|70.66|71.93|70.33|72.59|70.99|71.76|70.16|0
1622572500000|2021-06-01 18:35:00|71.76|70.16|70.94|69.34|71.93|70.33|70.61|69.01|0
1622572800000|2021-06-01 18:40:00|71.1|69.5|70.61|69.01|71.27|69.67|69.96|68.36|0
1622573100000|2021-06-01 18:45:00|70.77|69.17|70.6|69|71.1|69.5|70.28|68.68|0
1622573400000|2021-06-01 18:50:00|70.44|68.84|70.93|69.33|71.09|69.49|70.28|68.68|0
1622573700000|2021-06-01 18:55:00|70.76|69.16|70.27|68.67|70.93|69.33|70.11|68.51|0
1622574000000|2021-06-01 19:00:00|70.11|68.51|70.43|68.83|70.92|69.32|70.11|68.51|0
1622574300000|2021-06-01 19:05:00|70.59|68.99|71.57|69.97|72.06|70.46|70.59|68.99|0
1622574600000|2021-06-01 19:10:00|71.4|69.8|72.06|70.46|72.56|70.96|71.4|69.8|0
1622574900000|2021-06-01 19:15:00|72.22|70.62|72.38|70.78|72.72|71.12|71.89|70.29|0
1622575200000|2021-06-01 19:20:00|72.3|70.7|71.39|69.79|72.38|70.78|70.99|69.39|0
1622575500000|2021-06-01 19:25:00|71.56|69.96|73.2|71.6|73.2|71.6|71.39|69.79|0
1622575800000|2021-06-01 19:30:00|73.29|71.69|74.87|73.27|75.38|73.78|73.2|71.6|0
1622576100000|2021-06-01 19:35:00|74.7|73.1|75.2|73.6|75.88|74.28|74.53|72.93|0
1622576400000|2021-06-01 19:40:00|75.37|73.77|75.2|73.6|75.97|74.37|74.69|73.09|0
1622576700000|2021-06-01 19:45:00|75.03|73.43|72.52|70.92|75.2|73.6|72.52|70.92|0
1622577000000|2021-06-01 19:50:00|74.02|72.42|72.69|71.09|75.19|73.59|72.19|70.59|0
1622577300000|2021-06-01 19:55:00|72.53|70.93|75.22|73.62|75.22|73.62|72.53|70.93|0
1622577600000|2021-06-01 20:00:00|74.37|72.77|74.2|72.6|75.22|73.62|74.2|72.6|0
1622577900000|2021-06-01 20:05:00|74.37|72.77|72.51|70.91|74.37|72.77|72.51|70.91|0
1622578200000|2021-06-01 20:10:00|72.43|70.83|73.6|72|73.6|72|72.35|70.75|0
1622578500000|2021-06-01 20:15:00|73.8|71.8|73.67|71.67|73.89|71.89|73.52|71.52|0
1622578800000|2021-06-01 20:20:00|73.57|71.57|73.71|71.71|73.79|71.79|73.28|71.28|0
1622579100000|2021-06-01 20:25:00|73.73|71.73|73.73|71.73|73.76|71.76|73.56|71.56|0
1622579400000|2021-06-01 20:30:00|73.96|71.96|74.12|72.12|74.3|72.3|73.79|71.79|0
1622579700000|2021-06-01 20:35:00|74.29|72.29|73.95|71.95|74.29|72.29|73.62|71.62|0
1622580000000|2021-06-01 20:40:00|74.12|72.12|74.28|72.28|74.45|72.45|73.78|71.78|0
1622580300000|2021-06-01 20:45:00|74.12|72.12|75.13|73.13|75.13|73.13|73.95|71.95|0
1622580600000|2021-06-01 20:50:00|74.96|72.96|74.95|72.95|75.47|73.47|74.95|72.95|0
1622580900000|2021-06-01 20:55:00|75.12|73.12|74.95|72.95|75.12|73.12|74.61|72.61|0
1622581200000|2021-06-01 21:00:00|74.66|72.66|74.65|72.65|74.66|72.66|74.63|72.63|0
1622581500000|2021-06-01 21:05:00|74.85|72.85|74.8|72.8|74.85|72.85|74.75|72.75|0
1622582100000|2021-06-01 21:15:00|74.79|72.79|74.76|72.76|74.79|72.79|74.76|72.76|0
1622582400000|2021-06-01 21:20:00|74.61|72.61|74.83|72.83|74.84|72.84|74.61|72.61|0
1622582700000|2021-06-01 21:25:00|74.61|72.61|74.51|72.51|74.76|72.76|74.51|72.51|0
1622583000000|2021-06-01 21:30:00|74.61|72.61|74.48|72.48|74.61|72.61|74.23|72.23|0
1622583300000|2021-06-01 21:35:00|74.56|72.56|74.72|72.72|74.72|72.72|74.55|72.55|0
1622583600000|2021-06-01 21:40:00|74.55|72.55|74.97|72.97|74.97|72.97|74.55|72.55|0
1622583900000|2021-06-01 21:45:00|75.21|73.21|75.19|73.19|75.27|73.27|74.97|72.97|0
1622584200000|2021-06-01 21:50:00|75.21|73.21|75.03|73.03|75.21|73.21|75.01|73.01|0
1622584500000|2021-06-01 21:55:00|75.01|73.01|74.96|72.96|75.05|73.05|74.93|72.93|0
1622584800000|2021-06-01 22:00:00|75.24|73.24|77.38|75.38|77.64|75.64|74.9|72.9|0
1622585100000|2021-06-01 22:05:00|77.21|75.21|77.55|75.55|78.94|76.94|77.03|75.03|0
1622585400000|2021-06-01 22:10:00|77.37|75.37|77.63|75.63|77.72|75.72|77.12|75.12|0
1622585700000|2021-06-01 22:15:00|77.72|75.72|77.02|75.02|77.72|75.72|76.33|74.33|0
1622586000000|2021-06-01 22:20:00|76.85|74.85|77.02|75.02|77.19|75.19|76.33|74.33|0
1622586300000|2021-06-01 22:25:00|76.93|74.93|77.19|75.19|77.36|75.36|76.67|74.67|0
1622586600000|2021-06-01 22:30:00|77.18|75.18|77.01|75.01|77.53|75.53|76.93|74.93|0
1622586900000|2021-06-01 22:35:00|77.18|75.18|78.56|76.56|78.56|76.56|77.18|75.18|0
1622587200000|2021-06-01 22:40:00|78.39|76.39|78.39|76.39|79.44|77.44|78.21|76.21|0
1622587500000|2021-06-01 22:45:00|78.56|76.56|79.08|77.08|79.08|77.08|78.39|76.39|0
1622587800000|2021-06-01 22:50:00|79|77|78.55|76.55|79.08|77.08|78.55|76.55|0
1622588100000|2021-06-01 22:55:00|78.73|76.73|79.25|77.25|79.6|77.6|78.73|76.73|0
1622588400000|2021-06-01 23:00:00|79.34|77.34|78.2|76.2|79.95|77.95|78.2|76.2|0
1622588700000|2021-06-01 23:05:00|78.37|76.37|78.63|76.63|79.42|77.42|78.37|76.37|0
1622589000000|2021-06-01 23:10:00|78.54|76.54|78.89|76.89|78.89|76.89|78.19|76.19|0
1622589300000|2021-06-01 23:15:00|79.06|77.06|78.8|76.8|79.24|77.24|78.36|76.36|0
1622589600000|2021-06-01 23:20:00|78.88|76.88|78.7|76.7|79.23|77.23|78.7|76.7|0
1622589900000|2021-06-01 23:25:00|78.53|76.53|78.18|76.18|78.7|76.7|78.09|76.09|0
1622590200000|2021-06-01 23:30:00|78.27|76.27|77.48|75.48|78.35|76.35|77.48|75.48|0
1622590500000|2021-06-01 23:35:00|77.31|75.31|77.3|75.3|77.48|75.48|76.7|74.7|0
1622590800000|2021-06-01 23:40:00|77.13|75.13|77.3|75.3|77.65|75.65|77.13|75.13|0
1622591100000|2021-06-01 23:45:00|77.13|75.13|77.73|75.73|78.16|76.16|77.13|75.13|0
1622591400000|2021-06-01 23:50:00|77.81|75.81|77.12|75.12|77.99|75.99|77.12|75.12|0
1622591700000|2021-06-01 23:55:00|77.04|75.04|76.43|74.43|77.29|75.29|76.43|74.43|0
1622592000000|2021-06-02 00:00:00|76.42|74.42|76.59|74.59|77.29|75.29|75.74|73.74|0
1622592300000|2021-06-02 00:05:00|76.77|74.77|77.28|75.28|78.5|76.5|76.77|74.77|0
1622592600000|2021-06-02 00:10:00|76.93|74.93|75.73|73.73|77.8|75.8|75.73|73.73|0
1622592900000|2021-06-02 00:15:00|75.56|73.56|73.52|71.52|75.9|73.9|73.52|71.52|0
1622593200000|2021-06-02 00:20:00|73.35|71.35|73.51|71.51|73.85|71.85|72.68|70.68|0
1622593500000|2021-06-02 00:25:00|73.34|71.34|73|71|73.85|71.85|73|71|0
1622593800000|2021-06-02 00:30:00|73.17|71.17|73.51|71.51|73.68|71.68|72.84|70.84|0
1622594100000|2021-06-02 00:35:00|73.5|71.5|73.67|71.67|73.67|71.67|73.17|71.17|0
1622594400000|2021-06-02 00:40:00|73.5|71.5|73.67|71.67|74.01|72.01|73.16|71.16|0
1622594700000|2021-06-02 00:45:00|73.75|71.75|73.83|71.83|74.26|72.26|73.49|71.49|0
1622595000000|2021-06-02 00:50:00|73.75|71.75|72.82|70.82|73.83|71.83|72.65|70.65|0
1622595300000|2021-06-02 00:55:00|72.74|70.74|72.98|70.98|73.32|71.32|72.65|70.65|0
1622595600000|2021-06-02 01:00:00|73.15|71.15|72.81|70.81|73.32|71.32|72.81|70.81|0
1622595900000|2021-06-02 01:05:00|72.9|70.9|73.65|71.65|73.98|71.98|72.9|70.9|0
1622596200000|2021-06-02 01:10:00|73.73|71.73|72.72|70.72|73.81|71.81|72.63|70.63|0
1622596500000|2021-06-02 01:15:00|72.63|70.63|72.8|70.8|73.47|71.47|72.46|70.46|0
1622596800000|2021-06-02 01:20:00|72.72|70.72|72.96|70.96|73.13|71.13|72.63|70.63|0
1622597100000|2021-06-02 01:25:00|73.13|71.13|73.8|71.8|73.8|71.8|72.62|70.62|0
1622597400000|2021-06-02 01:30:00|73.63|71.63|74.13|72.13|74.81|72.81|73.12|71.12|0
1622597700000|2021-06-02 01:35:00|74.3|72.3|73.79|71.79|74.3|72.3|73.62|71.62|0
1622598000000|2021-06-02 01:40:00|73.88|71.88|73.11|71.11|73.88|71.88|73.11|71.11|0
1622598300000|2021-06-02 01:45:00|73.28|71.28|73.44|71.44|73.78|71.78|72.94|70.94|0
1622598600000|2021-06-02 01:50:00|73.28|71.28|73.53|71.53|74.12|72.12|72.69|70.69|0
1622598900000|2021-06-02 01:55:00|73.44|71.44|74.11|72.11|74.28|72.28|73.1|71.1|0
1622599200000|2021-06-02 02:00:00|74.28|72.28|75.13|73.13|75.47|73.47|73.94|71.94|0
1622599500000|2021-06-02 02:05:00|74.96|72.96|74.44|72.44|75.47|73.47|74.44|72.44|0
1622599800000|2021-06-02 02:10:00|74.27|72.27|74.19|72.19|74.53|72.53|73.93|71.93|0
1622600100000|2021-06-02 02:15:00|74.1|72.1|74.26|72.26|74.44|72.44|74.1|72.1|0
1622600400000|2021-06-02 02:20:00|74.09|72.09|73.08|71.08|74.18|72.18|73.08|71.08|0
1622600700000|2021-06-02 02:25:00|73.17|71.17|72.57|70.57|73.25|71.25|72.07|70.07|0
1622601000000|2021-06-02 02:30:00|72.74|70.74|72.57|70.57|72.74|70.74|72.24|70.24|0
1622601300000|2021-06-02 02:35:00|72.4|70.4|72.23|70.23|72.73|70.73|72.06|70.06|0
1622601600000|2021-06-02 02:40:00|72.15|70.15|72.56|70.56|72.56|70.56|72.06|70.06|0
1622601900000|2021-06-02 02:45:00|72.73|70.73|72.72|70.72|73.06|71.06|72.56|70.56|0
1622602200000|2021-06-02 02:50:00|72.89|70.89|73.39|71.39|73.73|71.73|72.72|70.72|0
1622602500000|2021-06-02 02:55:00|73.48|71.48|74.57|72.57|74.57|72.57|73.48|71.48|0
1622602800000|2021-06-02 03:00:00|74.23|72.23|74.23|72.23|74.4|72.4|73.89|71.89|0
1622603100000|2021-06-02 03:05:00|74.4|72.4|73.72|71.72|74.57|72.57|73.55|71.55|0
1622603400000|2021-06-02 03:10:00|73.89|71.89|73.04|71.04|73.89|71.89|72.87|70.87|0
1622603700000|2021-06-02 03:15:00|72.87|70.87|73.03|71.03|73.04|71.04|72.7|70.7|0
1622604000000|2021-06-02 03:20:00|72.87|70.87|72.69|70.69|73.2|71.2|72.69|70.69|0
1622604300000|2021-06-02 03:25:00|72.53|70.53|73.87|71.87|73.87|71.87|72.53|70.53|0
1622604600000|2021-06-02 03:30:00|73.7|71.7|74.2|72.2|74.54|72.54|73.7|71.7|0
1622604900000|2021-06-02 03:35:00|74.03|72.03|74.37|72.37|74.37|72.37|73.69|71.69|0
1622605200000|2021-06-02 03:40:00|74.29|72.29|74.2|72.2|74.37|72.37|74.03|72.03|0
1622605500000|2021-06-02 03:45:00|74.11|72.11|73.68|71.68|74.11|72.11|73.52|71.52|0
1622605800000|2021-06-02 03:50:00|73.51|71.51|73.85|71.85|74.02|72.02|73.51|71.51|0
1622606100000|2021-06-02 03:55:00|73.94|71.94|74.01|72.01|74.19|72.19|73.85|71.85|0
1622606400000|2021-06-02 04:00:00|73.84|71.84|74.35|72.35|74.52|72.52|73.84|71.84|0
1622606700000|2021-06-02 04:05:00|74.18|72.18|74.86|72.86|75.03|73.03|74.18|72.18|0
1622607000000|2021-06-02 04:10:00|74.77|72.77|74.68|72.68|75.02|73.02|74.51|72.51|0
1622607300000|2021-06-02 04:15:00|74.6|72.6|74.68|72.68|74.85|72.85|74.34|72.34|0
1622607600000|2021-06-02 04:20:00|74.51|72.51|75.01|73.01|75.18|73.18|74.51|72.51|0
1622607900000|2021-06-02 04:25:00|75.1|73.1|75.18|73.18|75.18|73.18|74.84|72.84|0
1622608200000|2021-06-02 04:30:00|75.01|73.01|75.35|73.35|75.35|73.35|74.84|72.84|0
1622608500000|2021-06-02 04:35:00|75.18|73.18|75.51|73.51|75.69|73.69|75.18|73.18|0
1622608800000|2021-06-02 04:40:00|75.34|73.34|74.49|72.49|75.34|73.34|74.32|72.32|0
1622609100000|2021-06-02 04:45:00|74.66|72.66|74.99|72.99|75|73|74.49|72.49|0
1622609400000|2021-06-02 04:50:00|74.91|72.91|74.99|72.99|75.5|73.5|74.82|72.82|0
1622609700000|2021-06-02 04:55:00|75.08|73.08|74.84|72.84|75.16|73.16|74.67|72.67|0
1622610000000|2021-06-02 05:00:00|75.01|73.01|74.49|72.49|75.35|73.35|74.32|72.32|0
1622610300000|2021-06-02 05:05:00|74.32|72.32|73.47|71.47|74.41|72.41|73.47|71.47|0
1622610600000|2021-06-02 05:10:00|73.3|71.3|73.97|71.97|73.97|71.97|73.3|71.3|0
1622610900000|2021-06-02 05:15:00|73.89|71.89|73.63|71.63|73.89|71.89|73.12|71.12|0
1622611200000|2021-06-02 05:20:00|73.46|71.46|73.8|71.8|73.97|71.97|73.29|71.29|0
1622611500000|2021-06-02 05:25:00|73.89|71.89|73.96|71.96|73.97|71.97|73.62|71.62|0
1622611800000|2021-06-02 05:30:00|73.79|71.79|73.45|71.45|74.13|72.13|73.45|71.45|0
1622612100000|2021-06-02 05:35:00|73.62|71.62|72.77|70.77|73.62|71.62|72.77|70.77|0
1622612400000|2021-06-02 05:40:00|72.86|70.86|72.93|70.93|73.11|71.11|72.6|70.6|0
1622612700000|2021-06-02 05:45:00|72.85|70.85|72.76|70.76|72.93|70.93|72.42|70.42|0
1622613000000|2021-06-02 05:50:00|72.68|70.68|72.92|70.92|73.1|71.1|72.59|70.59|0
1622613300000|2021-06-02 05:55:00|73.09|71.09|73.94|71.94|73.94|71.94|72.92|70.92|0
1622613600000|2021-06-02 06:00:00|74.11|72.11|74.79|72.79|75.31|73.31|73.94|71.94|0
1622613900000|2021-06-02 06:05:00|74.62|72.62|74.96|72.96|74.96|72.96|74.1|72.1|0
1622614200000|2021-06-02 06:10:00|75.13|73.13|74.78|72.78|75.3|73.3|74.44|72.44|0
1622614500000|2021-06-02 06:15:00|74.87|72.87|74.78|72.78|75.12|73.12|74.61|72.61|0
1622614800000|2021-06-02 06:20:00|74.61|72.61|74.6|72.6|74.95|72.95|74.43|72.43|0
1622615100000|2021-06-02 06:25:00|74.77|72.77|75.63|73.63|75.8|73.8|74.6|72.6|0
1622615400000|2021-06-02 06:30:00|75.72|73.72|75.28|73.28|75.8|73.8|75.11|73.11|0
1622615700000|2021-06-02 06:35:00|75.37|73.37|75.97|73.97|75.97|73.97|74.93|72.93|0
1622616000000|2021-06-02 06:40:00|75.88|73.88|75.96|73.96|76.31|74.31|75.45|73.45|0
1622616300000|2021-06-02 06:45:00|76.13|74.13|75.27|73.27|76.31|74.31|75.1|73.1|0
1622616600000|2021-06-02 06:50:00|75.1|73.1|74.41|72.41|75.44|73.44|74.24|72.24|0
1622616900000|2021-06-02 06:55:00|74.5|72.5|74.4|72.4|74.92|72.92|74.4|72.4|0
1622617200000|2021-06-02 07:00:00|74.92|72.92|73.21|71.21|75.95|73.95|72.87|70.87|0
1622617500000|2021-06-02 07:05:00|73.18|71.58|71.15|69.55|73.18|71.58|70.82|69.22|0
1622617800000|2021-06-02 07:10:00|71.07|69.47|71.82|70.22|71.99|70.39|70.82|69.22|0
1622618100000|2021-06-02 07:15:00|71.9|70.3|73.76|72.16|73.76|72.16|71.82|70.22|0
1622618400000|2021-06-02 07:20:00|74.02|72.42|73.93|72.33|74.87|73.27|73.16|71.56|0
1622618700000|2021-06-02 07:25:00|74.18|72.58|76.94|75.34|77.29|75.69|74.18|72.58|0
1622619000000|2021-06-02 07:30:00|77.29|75.69|76.42|74.82|78.52|76.92|76.42|74.82|0
1622619300000|2021-06-02 07:35:00|76.59|74.99|75.55|73.95|77.11|75.51|75.37|73.77|0
1622619600000|2021-06-02 07:40:00|75.37|73.77|75.63|74.03|76.06|74.46|75.37|73.77|0
1622619900000|2021-06-02 07:45:00|75.71|74.11|75.54|73.94|76.75|75.15|75.54|73.94|0
1622620200000|2021-06-02 07:50:00|75.36|73.76|75.36|73.76|76.58|74.98|75.28|73.68|0
1622620500000|2021-06-02 07:55:00|75.45|73.85|75.53|73.93|75.88|74.28|75.36|73.76|0
1622620800000|2021-06-02 08:00:00|75.36|73.76|74.49|72.89|75.7|74.1|74.32|72.72|0
1622621100000|2021-06-02 08:05:00|74.32|72.72|74.32|72.72|74.83|73.23|74.15|72.55|0
1622621400000|2021-06-02 08:10:00|74.15|72.55|73.12|71.52|74.15|72.55|73.12|71.52|0
1622621700000|2021-06-02 08:15:00|73.29|71.69|74.14|72.54|74.31|72.71|73.12|71.52|0
1622622000000|2021-06-02 08:20:00|74.31|72.71|74.31|72.71|74.48|72.88|73.79|72.19|0
1622622300000|2021-06-02 08:25:00|74.13|72.53|74.99|73.39|74.99|73.39|74.13|72.53|0
1622622600000|2021-06-02 08:30:00|74.82|73.22|75.25|73.65|75.33|73.73|74.47|72.87|0
1622622900000|2021-06-02 08:35:00|75.16|73.56|75.15|73.55|75.67|74.07|74.98|73.38|0
1622623200000|2021-06-02 08:40:00|75.32|73.72|76.71|75.11|76.8|75.2|75.15|73.55|0
1622623500000|2021-06-02 08:45:00|76.53|74.93|75.84|74.24|76.71|75.11|75.49|73.89|0
1622623800000|2021-06-02 08:50:00|75.75|74.15|75.31|73.71|75.83|74.23|74.97|73.37|0
1622624100000|2021-06-02 08:55:00|75.49|73.89|76.52|74.92|77.4|75.8|75.31|73.71|0
1622624400000|2021-06-02 09:00:00|76.35|74.75|75.13|73.53|76.35|74.75|74.96|73.36|0
1622624700000|2021-06-02 09:05:00|75.31|73.71|75.3|73.7|75.48|73.88|74.96|73.36|0
1622625000000|2021-06-02 09:10:00|75.13|73.53|75.64|74.04|75.82|74.22|74.78|73.18|0
1622625300000|2021-06-02 09:15:00|75.56|73.96|74.43|72.83|76.16|74.56|74.26|72.66|0
1622625600000|2021-06-02 09:20:00|74.26|72.66|74.43|72.83|74.43|72.83|73.41|71.81|0
1622625900000|2021-06-02 09:25:00|74.6|73|74.08|72.48|74.77|73.17|74.08|72.48|0
1622626200000|2021-06-02 09:30:00|74|72.4|74.25|72.65|74.94|73.34|74|72.4|0
1622626500000|2021-06-02 09:35:00|74.42|72.82|74.59|72.99|74.59|72.99|74.08|72.48|0
1622626800000|2021-06-02 09:40:00|74.42|72.82|74.24|72.64|74.76|73.16|74.07|72.47|0
1622627100000|2021-06-02 09:45:00|74.41|72.81|74.24|72.64|74.58|72.98|73.64|72.04|0
1622627400000|2021-06-02 09:50:00|74.33|72.73|73.21|71.61|74.41|72.81|73.21|71.61|0
1622627700000|2021-06-02 09:55:00|73.38|71.78|73.21|71.61|73.72|72.12|72.7|71.1|0
1622628000000|2021-06-02 10:00:00|73.2|71.6|74.14|72.54|74.23|72.63|73.2|71.6|0
1622628300000|2021-06-02 10:05:00|74.23|72.63|73.37|71.77|74.23|72.63|73.03|71.43|0
1622628600000|2021-06-02 10:10:00|73.29|71.69|73.53|71.93|73.54|71.94|73.02|71.42|0
1622628900000|2021-06-02 10:15:00|73.36|71.76|74.21|72.61|74.56|72.96|73.02|71.42|0
1622629200000|2021-06-02 10:20:00|74.13|72.53|74.21|72.61|74.38|72.78|74.04|72.44|0
1622629500000|2021-06-02 10:25:00|74.04|72.44|73.35|71.75|74.38|72.78|73.35|71.75|0
1622629800000|2021-06-02 10:30:00|73.18|71.58|72.84|71.24|73.35|71.75|72.84|71.24|0
1622630100000|2021-06-02 10:35:00|72.67|71.07|73.17|71.57|73.52|71.92|72.67|71.07|0
1622630400000|2021-06-02 10:40:00|73|71.4|72.49|70.89|73|71.4|72.32|70.72|0
1622630700000|2021-06-02 10:45:00|72.66|71.06|72.66|71.06|72.66|71.06|72.32|70.72|0
1622631000000|2021-06-02 10:50:00|72.65|71.05|72.31|70.71|72.65|71.05|72.14|70.54|0
1622631300000|2021-06-02 10:55:00|72.48|70.88|72.14|70.54|72.48|70.88|71.97|70.37|0
1622631600000|2021-06-02 11:00:00|71.97|70.37|71.46|69.86|71.97|70.37|71.29|69.69|0
1622631900000|2021-06-02 11:05:00|71.63|70.03|71.79|70.19|72.13|70.53|71.29|69.69|0
1622632200000|2021-06-02 11:10:00|71.88|70.28|71.79|70.19|71.96|70.36|71.62|70.02|0
1622632500000|2021-06-02 11:15:00|71.62|70.02|72.63|71.03|72.63|71.03|71.62|70.02|0
1622632800000|2021-06-02 11:20:00|72.8|71.2|72.71|71.11|74.34|72.74|72.63|71.03|0
1622633100000|2021-06-02 11:25:00|72.63|71.03|72.96|71.36|73.22|71.62|72.12|70.52|0
1622633400000|2021-06-02 11:30:00|72.79|71.19|72.79|71.19|72.96|71.36|72.28|70.68|0
1622633700000|2021-06-02 11:35:00|72.62|71.02|72.45|70.85|72.79|71.19|72.11|70.51|0
1622634000000|2021-06-02 11:40:00|72.44|70.84|71.77|70.17|72.61|71.01|71.43|69.83|0
1622634300000|2021-06-02 11:45:00|71.6|70|71.76|70.16|71.76|70.16|71.26|69.66|0
1622634600000|2021-06-02 11:50:00|71.59|69.99|72.6|71|72.77|71.17|71.42|69.82|0
1622634900000|2021-06-02 11:55:00|72.77|71.17|71.92|70.32|72.94|71.34|71.76|70.16|0
1622635200000|2021-06-02 12:00:00|71.84|70.24|72.26|70.66|72.26|70.66|71.58|69.98|0
1622635500000|2021-06-02 12:05:00|72.42|70.82|72.25|70.65|72.51|70.91|71.91|70.31|0
1622635800000|2021-06-02 12:10:00|72.08|70.48|71.91|70.31|72.25|70.65|71.74|70.14|0
1622636100000|2021-06-02 12:15:00|71.83|70.23|71.57|69.97|71.91|70.31|71.23|69.63|0
1622636400000|2021-06-02 12:20:00|71.49|69.89|70.56|68.96|71.49|69.89|70.39|68.79|0
1622636700000|2021-06-02 12:25:00|70.73|69.13|69.23|67.63|70.73|69.13|68.4|66.8|0
1622637000000|2021-06-02 12:30:00|69.06|67.46|69.06|67.46|69.22|67.62|68.56|66.96|0
1622637300000|2021-06-02 12:35:00|68.89|67.29|69.22|67.62|69.55|67.95|68.89|67.29|0
1622637600000|2021-06-02 12:40:00|69.38|67.78|68.39|66.79|69.55|67.95|68.39|66.79|0
1622637900000|2021-06-02 12:45:00|68.55|66.95|68.06|66.46|68.88|67.28|68.06|66.46|0
1622638200000|2021-06-02 12:50:00|68.22|66.62|68.05|66.45|68.22|66.62|67.73|66.13|0
1622638500000|2021-06-02 12:55:00|68.22|66.62|67.72|66.12|68.22|66.62|67.56|65.96|0
1622638800000|2021-06-02 13:00:00|67.56|65.96|67.72|66.12|67.88|66.28|67.23|65.63|0
1622639100000|2021-06-02 13:05:00|67.88|66.28|68.86|67.26|69.11|67.51|66.58|64.98|0
1622639400000|2021-06-02 13:10:00|69.03|67.43|68.86|67.26|69.03|67.43|68.37|66.77|0
1622639700000|2021-06-02 13:15:00|68.69|67.09|69.35|67.75|69.35|67.75|68.69|67.09|0
1622640000000|2021-06-02 13:20:00|69.51|67.91|68.36|66.76|69.51|67.91|67.95|66.35|0
1622640300000|2021-06-02 13:25:00|68.19|66.59|68.19|66.59|68.68|67.08|67.7|66.1|0
1622640600000|2021-06-02 13:30:00|68.68|67.08|71.84|70.24|72.35|70.75|68.68|67.08|0
1622640900000|2021-06-02 13:35:00|72.18|70.58|73.37|71.77|73.54|71.94|71.59|69.99|0
1622641200000|2021-06-02 13:40:00|73.54|71.94|70.99|69.39|73.54|71.94|70.66|69.06|0
1622641500000|2021-06-02 13:45:00|70.83|69.23|67.03|65.43|70.83|69.23|67.03|65.43|0
1622641800000|2021-06-02 13:50:00|67.19|65.59|67.84|66.24|68.33|66.73|66.7|65.1|0
1622642100000|2021-06-02 13:55:00|67.68|66.08|68|66.4|68.16|66.56|66.21|64.61|0
1622642400000|2021-06-02 14:00:00|67.83|66.23|67.99|66.39|68.98|67.38|67.5|65.9|0
1622642700000|2021-06-02 14:05:00|67.67|66.07|67.34|65.74|68.65|67.05|67.01|65.41|0
1622643000000|2021-06-02 14:10:00|67.5|65.9|67.33|65.73|68.48|66.88|66.52|64.92|0
1622643300000|2021-06-02 14:15:00|67.17|65.57|66.19|64.59|68.15|66.55|65.55|63.95|0
1622643600000|2021-06-02 14:20:00|66.35|64.75|63.1|61.5|66.52|64.92|63.1|61.5|0
1622643900000|2021-06-02 14:25:00|63.26|61.66|63.58|61.98|63.74|62.14|62.61|61.01|0
1622644200000|2021-06-02 14:30:00|63.42|61.82|63.74|62.14|63.9|62.3|62.77|61.17|0
1622644500000|2021-06-02 14:35:00|63.9|62.3|64.54|62.94|65.69|64.09|63.74|62.14|0
1622644800000|2021-06-02 14:40:00|64.38|62.78|63.57|61.97|64.71|63.11|63.08|61.48|0
1622645100000|2021-06-02 14:45:00|63.24|61.64|64.05|62.45|64.37|62.77|62.6|61|0
1622645400000|2021-06-02 14:50:00|63.89|62.29|64.86|63.26|65.52|63.92|63.72|62.12|0
1622645700000|2021-06-02 14:55:00|65.02|63.42|64.37|62.77|65.51|63.91|64.37|62.77|0
1622646000000|2021-06-02 15:00:00|64.53|62.93|64.04|62.44|65.59|63.99|63.23|61.63|0
1622646300000|2021-06-02 15:05:00|63.87|62.27|63.71|62.11|64.36|62.76|63.38|61.78|0
1622646600000|2021-06-02 15:10:00|63.87|62.27|61.78|60.18|64.03|62.43|61.78|60.18|0
1622646900000|2021-06-02 15:15:00|61.94|60.34|62.41|60.81|62.89|61.29|61.14|59.54|0
1622647200000|2021-06-02 15:20:00|62.25|60.65|62.41|60.81|63.37|61.77|62.09|60.49|0
1622647500000|2021-06-02 15:25:00|62.57|60.97|61.92|60.32|62.89|61.29|61.77|60.17|0
1622647800000|2021-06-02 15:30:00|61.77|60.17|61.6|60|62.4|60.8|61.6|60|0
1622648100000|2021-06-02 15:35:00|61.44|59.84|62.24|60.64|62.72|61.12|61.28|59.68|0
1622648400000|2021-06-02 15:40:00|62.4|60.8|61.42|59.82|62.88|61.28|61.26|59.66|0
1622648700000|2021-06-02 15:45:00|61.58|59.98|61.74|60.14|62.06|60.46|61.42|59.82|0
1622649000000|2021-06-02 15:50:00|61.58|59.98|62.22|60.62|62.3|60.7|61.42|59.82|0
1622649300000|2021-06-02 15:55:00|62.21|60.61|63.02|61.42|63.34|61.74|62.05|60.45|0
1622649600000|2021-06-02 16:00:00|62.86|61.26|63.17|61.57|64.15|62.55|62.69|61.09|0
1622649900000|2021-06-02 16:05:00|63.26|61.66|63.01|61.41|63.5|61.9|62.69|61.09|0
1622650200000|2021-06-02 16:10:00|63.17|61.57|63.33|61.73|63.82|62.22|63.01|61.41|0
1622650500000|2021-06-02 16:15:00|63.17|61.57|64.14|62.54|64.3|62.7|62.84|61.24|0
1622650800000|2021-06-02 16:20:00|64.3|62.7|65.12|63.52|65.29|63.69|63.81|62.21|0
1622651100000|2021-06-02 16:25:00|65.29|63.69|65.78|64.18|66.78|65.18|64.96|63.36|0
1622651400000|2021-06-02 16:30:00|65.94|64.34|66.27|64.67|67.44|65.84|65.94|64.34|0
1622651700000|2021-06-02 16:35:00|66.44|64.84|66.43|64.83|66.77|65.17|65.94|64.34|0
1622652000000|2021-06-02 16:40:00|66.6|65|66.26|64.66|66.77|65.17|66.26|64.66|0
1622652300000|2021-06-02 16:45:00|66.1|64.5|65.6|64|66.26|64.66|65.43|63.83|0
1622652600000|2021-06-02 16:50:00|65.76|64.16|65.43|63.83|65.93|64.33|65.26|63.66|0
1622652900000|2021-06-02 16:55:00|65.51|63.91|65.75|64.15|65.92|64.32|65.26|63.66|0
1622653200000|2021-06-02 17:00:00|65.59|63.99|65.25|63.65|65.75|64.15|65.09|63.49|0
1622653500000|2021-06-02 17:05:00|65.42|63.82|65.58|63.98|66.08|64.48|65.09|63.49|0
1622653800000|2021-06-02 17:10:00|65.75|64.15|66.57|64.97|67.24|65.64|65.25|63.65|0
1622654100000|2021-06-02 17:15:00|66.41|64.81|67.24|65.64|67.58|65.98|66.24|64.64|0
1622654400000|2021-06-02 17:20:00|67.41|65.81|70.73|69.13|70.81|69.21|67.24|65.64|0
1622654700000|2021-06-02 17:25:00|70.98|69.38|69.6|68|71.16|69.56|69.43|67.83|0
1622655000000|2021-06-02 17:30:00|70.12|68.52|69.43|67.83|70.29|68.69|69.26|67.66|0
1622655300000|2021-06-02 17:35:00|69.26|67.66|69.08|67.48|69.52|67.92|68.41|66.81|0
1622655600000|2021-06-02 17:40:00|69.17|67.57|69.42|67.82|69.6|68|69.08|67.48|0
1622655900000|2021-06-02 17:45:00|69.25|67.65|70.97|69.37|71.49|69.89|68.74|67.14|0
1622656200000|2021-06-02 17:50:00|70.79|69.19|70.1|68.5|70.97|69.37|69.76|68.16|0
1622656500000|2021-06-02 17:55:00|70.27|68.67|70.1|68.5|70.96|69.36|69.75|68.15|0
1622656800000|2021-06-02 18:00:00|70.01|68.41|68.9|67.3|70.1|68.5|68.56|66.96|0
1622657100000|2021-06-02 18:05:00|68.98|67.38|71.64|70.04|71.64|70.04|68.72|67.12|0
1622657400000|2021-06-02 18:10:00|71.47|69.87|71.66|70.06|73.39|71.79|70.78|69.18|0
1622657700000|2021-06-02 18:15:00|72.88|71.28|71.14|69.54|73.83|72.23|70.28|68.68|0
1622658000000|2021-06-02 18:20:00|70.97|69.37|69.94|68.34|71.06|69.46|69.85|68.25|0
1622658300000|2021-06-02 18:25:00|69.76|68.16|70.27|68.67|70.45|68.85|69.42|67.82|0
1622658600000|2021-06-02 18:30:00|70.44|68.84|70.27|68.67|71.13|69.53|69.76|68.16|0
1622658900000|2021-06-02 18:35:00|70.61|69.01|70.18|68.58|71.3|69.7|70.02|68.42|0
1622659200000|2021-06-02 18:40:00|70.27|68.67|70.6|69|70.95|69.35|69.75|68.15|0
1622659500000|2021-06-02 18:45:00|70.43|68.83|69.75|68.15|70.95|69.35|69.75|68.15|0
1622659800000|2021-06-02 18:50:00|69.92|68.32|70.43|68.83|70.94|69.34|69.92|68.32|0
1622660100000|2021-06-02 18:55:00|70.25|68.65|69.57|67.97|70.6|69|69.49|67.89|0
1622660400000|2021-06-02 19:00:00|69.74|68.14|70.59|68.99|70.93|69.33|69.4|67.8|0
1622660700000|2021-06-02 19:05:00|70.42|68.82|69.9|68.3|70.42|68.82|69.22|67.62|0
1622661000000|2021-06-02 19:10:00|69.73|68.13|69.05|67.45|69.73|68.13|68.71|67.11|0
1622661300000|2021-06-02 19:15:00|68.88|67.28|69.55|67.95|69.72|68.12|68.79|67.19|0
1622661600000|2021-06-02 19:20:00|69.72|68.12|70.23|68.63|70.4|68.8|69.38|67.78|0
1622661900000|2021-06-02 19:25:00|70.06|68.46|70.57|68.97|70.74|69.14|69.72|68.12|0
1622662200000|2021-06-02 19:30:00|70.74|69.14|70.91|69.31|71.08|69.48|69.88|68.28|0
1622662500000|2021-06-02 19:35:00|71.08|69.48|70.73|69.13|71.6|70|70.05|68.45|0
1622662800000|2021-06-02 19:40:00|70.56|68.96|69.42|67.82|70.73|69.13|69.25|67.65|0
1622663100000|2021-06-02 19:45:00|69.25|67.65|69.25|67.65|69.94|68.34|68.91|67.31|0
1622663400000|2021-06-02 19:50:00|68.56|66.96|68.05|66.45|69.76|68.16|66.87|65.27|0
1622663700000|2021-06-02 19:55:00|67.88|66.28|66.02|64.42|68.22|66.62|65.02|63.42|0
1622664000000|2021-06-02 20:00:00|65.69|64.09|66.29|64.69|66.93|65.33|65.69|64.09|0
1622664300000|2021-06-02 20:05:00|66.12|64.52|66.12|64.52|66.79|65.19|66.12|64.52|0
1622664600000|2021-06-02 20:10:00|65.95|64.35|66.54|64.94|66.62|65.02|65.95|64.35|0
1622664900000|2021-06-02 20:15:00|66.74|64.74|66.83|64.83|66.97|64.97|66.71|64.71|0
1622665200000|2021-06-02 20:20:00|66.81|64.81|66.8|64.8|66.81|64.81|66.53|64.53|0
1622665500000|2021-06-02 20:25:00|66.87|64.87|66.77|64.77|66.92|64.92|66.67|64.67|0
1622665800000|2021-06-02 20:30:00|66.56|64.56|67.74|65.74|68.59|66.59|66.56|64.56|0
1622666100000|2021-06-02 20:35:00|67.57|65.57|67.39|65.39|68.24|66.24|67.39|65.39|0
1622666400000|2021-06-02 20:40:00|67.56|65.56|66.72|64.72|67.56|65.56|66.55|64.55|0
1622666700000|2021-06-02 20:45:00|66.88|64.88|66.71|64.71|67.05|65.05|66.71|64.71|0
1622667000000|2021-06-02 20:50:00|66.88|64.88|66.54|64.54|66.88|64.88|66.54|64.54|0
1622667300000|2021-06-02 20:55:00|66.71|64.71|65.37|63.37|66.88|64.88|65.37|63.37|0
1622667600000|2021-06-02 21:00:00|65.59|63.59|65.8|63.8|65.85|63.85|65.59|63.59|0
1622667900000|2021-06-02 21:05:00|65.85|63.85|65.87|63.87|65.95|63.95|65.8|63.8|0
1622668500000|2021-06-02 21:15:00|65.84|63.84|65.52|63.52|65.84|63.84|65.52|63.52|0
1622668800000|2021-06-02 21:20:00|65.5|63.5|65.52|63.52|65.52|63.52|65.45|63.45|0
1622669100000|2021-06-02 21:25:00|65.49|63.49|65.66|63.66|65.68|63.68|65.49|63.49|0
1622669400000|2021-06-02 21:30:00|65.63|63.63|65.63|63.63|65.63|63.63|65.63|63.63|0
1622669700000|2021-06-02 21:35:00|65.56|63.56|65.53|63.53|65.56|63.56|65.36|63.36|0
1622670000000|2021-06-02 21:40:00|65.52|63.52|65.52|63.52|65.52|63.52|65.52|63.52|0
1622670300000|2021-06-02 21:45:00|65.5|63.5|65.43|63.43|65.52|63.52|65.4|63.4|0
1622670600000|2021-06-02 21:50:00|65.4|63.4|65.16|63.16|65.43|63.43|65.13|63.13|0
1622670900000|2021-06-02 21:55:00|65.15|63.15|65.23|63.23|65.42|63.42|65.13|63.13|0
1622671200000|2021-06-02 22:00:00|64.65|62.65|64.9|62.9|65.56|63.56|64.4|62.4|0
1622671500000|2021-06-02 22:05:00|65.06|63.06|65.39|63.39|65.39|63.39|64.9|62.9|0
1622671800000|2021-06-02 22:10:00|65.22|63.22|65.72|63.72|65.72|63.72|65.14|63.14|0
1622672100000|2021-06-02 22:15:00|65.55|63.55|65.38|63.38|65.55|63.55|65.14|63.14|0
1622672400000|2021-06-02 22:20:00|65.55|63.55|64.97|62.97|65.55|63.55|64.97|62.97|0
1622672700000|2021-06-02 22:25:00|65.05|63.05|64.88|62.88|65.21|63.21|64.88|62.88|0
1622673000000|2021-06-02 22:30:00|64.71|62.71|65.2|63.2|65.21|63.21|64.71|62.71|0
1622673300000|2021-06-02 22:35:00|65.37|63.37|65.53|63.53|65.53|63.53|65.04|63.04|0
1622673600000|2021-06-02 22:40:00|65.37|63.37|65.53|63.53|65.7|63.7|65.37|63.37|0
1622673900000|2021-06-02 22:45:00|65.7|63.7|65.69|63.69|65.7|63.7|65.53|63.53|0
1622674200000|2021-06-02 22:50:00|65.52|63.52|65.52|63.52|65.69|63.69|65.52|63.52|0
1622674500000|2021-06-02 22:55:00|65.44|63.44|65.35|63.35|65.52|63.52|65.35|63.35|0
1622674800000|2021-06-02 23:00:00|65.52|63.52|65.85|63.85|65.85|63.85|65.18|63.18|0
1622675100000|2021-06-02 23:05:00|65.77|63.77|65.68|63.68|65.85|63.85|65.18|63.18|0
1622675400000|2021-06-02 23:10:00|65.51|63.51|65.67|63.67|65.84|63.84|65.51|63.51|0
1622675700000|2021-06-02 23:15:00|65.51|63.51|65.84|63.84|65.84|63.84|65.51|63.51|0
1622676000000|2021-06-02 23:20:00|65.83|63.83|65.66|63.66|65.83|63.83|65.5|63.5|0
1622676300000|2021-06-02 23:25:00|65.5|63.5|65.49|63.49|65.66|63.66|65.33|63.33|0
1622676600000|2021-06-02 23:30:00|65.33|63.33|64.99|62.99|65.49|63.49|64.99|62.99|0
1622676900000|2021-06-02 23:35:00|65.16|63.16|65.15|63.15|65.16|63.16|64.99|62.99|0
1622677200000|2021-06-02 23:40:00|64.99|62.99|64.98|62.98|65.15|63.15|64.9|62.9|0
1622677500000|2021-06-02 23:45:00|64.9|62.9|64.48|62.48|65.15|63.15|64.48|62.48|0
1622677800000|2021-06-02 23:50:00|64.65|62.65|64.56|62.56|64.81|62.81|64.32|62.32|0
1622678100000|2021-06-02 23:55:00|64.64|62.64|64.31|62.31|64.81|62.81|63.82|61.82|0
1622678400000|2021-06-03 00:00:00|64.14|62.14|63.32|61.32|64.8|62.8|62.67|60.67|0
1622678700000|2021-06-03 00:05:00|63.15|61.15|62.82|60.82|63.15|61.15|62.42|60.42|0
1622679000000|2021-06-03 00:10:00|62.66|60.66|62.82|60.82|62.82|60.82|62.49|60.49|0
1622679300000|2021-06-03 00:15:00|62.66|60.66|62.65|60.65|62.66|60.66|62.33|60.33|0
1622679600000|2021-06-03 00:20:00|62.49|60.49|62.97|60.97|63.14|61.14|62.33|60.33|0
1622679900000|2021-06-03 00:25:00|62.81|60.81|62.32|60.32|62.97|60.97|62.16|60.16|0
1622680200000|2021-06-03 00:30:00|62.24|60.24|62.15|60.15|62.32|60.32|61.99|59.99|0
1622680500000|2021-06-03 00:35:00|61.99|59.99|61.99|59.99|61.99|59.99|61.67|59.67|0
1622680800000|2021-06-03 00:40:00|62.07|60.07|61.98|59.98|62.15|60.15|61.82|59.82|0
1622681100000|2021-06-03 00:45:00|62.15|60.15|62.14|60.14|62.63|60.63|61.98|59.98|0
1622681400000|2021-06-03 00:50:00|62.22|60.22|61.81|59.81|62.3|60.3|61.65|59.65|0
1622681700000|2021-06-03 00:55:00|61.65|59.65|61.65|59.65|61.81|59.81|61.17|59.17|0
1622682000000|2021-06-03 01:00:00|61.81|59.81|62.29|60.29|62.46|60.46|61.65|59.65|0
1622682300000|2021-06-03 01:05:00|62.13|60.13|62.45|60.45|62.61|60.61|62.13|60.13|0
1622682600000|2021-06-03 01:10:00|62.61|60.61|62.61|60.61|62.61|60.61|62.29|60.29|0
1622682900000|2021-06-03 01:15:00|62.77|60.77|63.42|61.42|63.75|61.75|62.61|60.61|0
1622683200000|2021-06-03 01:20:00|63.26|61.26|63.42|61.42|63.42|61.42|63.09|61.09|0
1622683500000|2021-06-03 01:25:00|63.25|61.25|62.52|60.52|63.25|61.25|62.27|60.27|0
1622683800000|2021-06-03 01:30:00|62.6|60.6|62.43|60.43|62.92|60.92|61.94|59.94|0
1622684100000|2021-06-03 01:35:00|62.27|60.27|61.94|59.94|62.43|60.43|61.78|59.78|0
1622684400000|2021-06-03 01:40:00|62.1|60.1|62.26|60.26|62.75|60.75|61.94|59.94|0
1622684700000|2021-06-03 01:45:00|62.42|60.42|63.16|61.16|63.23|61.23|62.42|60.42|0
1622685000000|2021-06-03 01:50:00|63.23|61.23|63.07|61.07|63.73|61.73|62.9|60.9|0
1622685300000|2021-06-03 01:55:00|63.15|61.15|62.82|60.82|63.23|61.23|62.66|60.66|0
1622685600000|2021-06-03 02:00:00|62.9|60.9|62.73|60.73|62.98|60.98|62.24|60.24|0
1622685900000|2021-06-03 02:05:00|62.57|60.57|62.73|60.73|62.89|60.89|62.56|60.56|0
1622686200000|2021-06-03 02:10:00|62.56|60.56|62.56|60.56|62.73|60.73|62.4|60.4|0
1622686500000|2021-06-03 02:15:00|62.48|60.48|62.72|60.72|63.05|61.05|62.4|60.4|0
1622686800000|2021-06-03 02:20:00|62.64|60.64|62.88|60.88|63.04|61.04|62.39|60.39|0
1622687100000|2021-06-03 02:25:00|62.72|60.72|63.04|61.04|63.2|61.2|62.55|60.55|0
1622687400000|2021-06-03 02:30:00|63.12|61.12|64.19|62.19|64.35|62.35|63.04|61.04|0
1622687700000|2021-06-03 02:35:00|64.27|62.27|64.68|62.68|65.01|63.01|64.18|62.18|0
1622688000000|2021-06-03 02:40:00|64.51|62.51|64.01|62.01|64.51|62.51|64.01|62.01|0
1622688300000|2021-06-03 02:45:00|63.85|61.85|64.01|62.01|64.01|62.01|63.68|61.68|0
1622688600000|2021-06-03 02:50:00|63.84|61.84|63.84|61.84|64.01|62.01|63.67|61.67|0
1622688900000|2021-06-03 02:55:00|63.76|61.76|63.67|61.67|63.84|61.84|63.34|61.34|0
1622689200000|2021-06-03 03:00:00|63.51|61.51|63.5|61.5|63.83|61.83|63.34|61.34|0
1622689500000|2021-06-03 03:05:00|63.67|61.67|63.99|61.99|64|62|63.67|61.67|0
1622689800000|2021-06-03 03:10:00|63.91|61.91|63.49|61.49|63.99|61.99|63.49|61.49|0
1622690100000|2021-06-03 03:15:00|63.41|61.41|63.65|61.65|63.74|61.74|63.33|61.33|0
1622690400000|2021-06-03 03:20:00|63.58|61.58|64.15|62.15|64.31|62.31|63.49|61.49|0
1622690700000|2021-06-03 03:25:00|63.98|61.98|64.47|62.47|64.47|62.47|63.81|61.81|0
1622691000000|2021-06-03 03:30:00|64.31|62.31|64.14|62.14|64.47|62.47|63.81|61.81|0
1622691300000|2021-06-03 03:35:00|64.22|62.22|63.47|61.47|64.22|62.22|63.47|61.47|0
1622691600000|2021-06-03 03:40:00|63.64|61.64|63.47|61.47|63.64|61.64|63.31|61.31|0
1622691900000|2021-06-03 03:45:00|63.31|61.31|63.63|61.63|64.05|62.05|63.31|61.31|0
1622692200000|2021-06-03 03:50:00|63.8|61.8|63.79|61.79|63.96|61.96|63.63|61.63|0
1622692500000|2021-06-03 03:55:00|63.96|61.96|63.79|61.79|63.96|61.96|63.62|61.62|0
1622692800000|2021-06-03 04:00:00|63.62|61.62|63.45|61.45|63.79|61.79|63.29|61.29|0
1622693100000|2021-06-03 04:05:00|63.54|61.54|63.45|61.45|63.62|61.62|63.45|61.45|0
1622693400000|2021-06-03 04:10:00|63.61|61.61|63.28|61.28|63.61|61.61|63.28|61.28|0
1622693700000|2021-06-03 04:15:00|63.45|61.45|63.28|61.28|63.61|61.61|63.28|61.28|0
1622694000000|2021-06-03 04:20:00|63.2|61.2|63.11|61.11|63.2|61.2|62.95|60.95|0
1622694300000|2021-06-03 04:25:00|63.27|61.27|63.43|61.43|63.6|61.6|63.11|61.11|0
1622694600000|2021-06-03 04:30:00|63.6|61.6|63.59|61.59|63.68|61.68|63.43|61.43|0
1622694900000|2021-06-03 04:35:00|63.51|61.51|63.43|61.43|63.59|61.59|63.43|61.43|0
1622695200000|2021-06-03 04:40:00|63.59|61.59|63.75|61.75|63.75|61.75|63.42|61.42|0
1622695500000|2021-06-03 04:45:00|64.08|62.08|63.91|61.91|64.08|62.08|63.91|61.91|0
1622695800000|2021-06-03 04:50:00|63.83|61.83|63.74|61.74|63.91|61.91|63.74|61.74|0
1622696100000|2021-06-03 04:55:00|63.91|61.91|64.32|62.32|64.32|62.32|63.74|61.74|0
1622696400000|2021-06-03 05:00:00|64.4|62.4|63.74|61.74|64.57|62.57|63.57|61.57|0
1622696700000|2021-06-03 05:05:00|63.73|61.73|64.06|62.06|64.39|62.39|63.73|61.73|0
1622697000000|2021-06-03 05:10:00|63.9|61.9|63.56|61.56|64.06|62.06|63.56|61.56|0
1622697300000|2021-06-03 05:15:00|63.73|61.73|63.23|61.23|63.89|61.89|63.23|61.23|0
1622697600000|2021-06-03 05:20:00|63.39|61.39|63.55|61.55|63.72|61.72|63.23|61.23|0
1622697900000|2021-06-03 05:25:00|63.72|61.72|63.71|61.71|63.88|61.88|63.39|61.39|0
1622698200000|2021-06-03 05:30:00|63.8|61.8|63.88|61.88|64.71|62.71|63.71|61.71|0
1622698500000|2021-06-03 05:35:00|63.96|61.96|64.2|62.2|64.37|62.37|63.71|61.71|0
1622698800000|2021-06-03 05:40:00|64.29|62.29|64.36|62.36|64.7|62.7|64.2|62.2|0
1622699100000|2021-06-03 05:45:00|64.53|62.53|64.36|62.36|64.53|62.53|64.03|62.03|0
1622699400000|2021-06-03 05:50:00|64.19|62.19|64.03|62.03|64.28|62.28|63.86|61.86|0
1622699700000|2021-06-03 05:55:00|64.11|62.11|63.86|61.86|64.19|62.19|63.69|61.69|0
1622700000000|2021-06-03 06:00:00|63.78|61.78|63.69|61.69|64.02|62.02|63.36|61.36|0
1622700300000|2021-06-03 06:05:00|63.85|61.85|64.18|62.18|64.35|62.35|63.69|61.69|0
1622700600000|2021-06-03 06:10:00|64.34|62.34|64.51|62.51|64.59|62.59|64.18|62.18|0
1622700900000|2021-06-03 06:15:00|64.59|62.59|65.34|63.34|65.51|63.51|64.51|62.51|0
1622701200000|2021-06-03 06:20:00|65.17|63.17|65.33|63.33|65.5|63.5|65.17|63.17|0
1622701500000|2021-06-03 06:25:00|65.5|63.5|65.33|63.33|65.5|63.5|65.16|63.16|0
1622701800000|2021-06-03 06:30:00|65.5|63.5|66|64|66|64|65.33|63.33|0
1622702100000|2021-06-03 06:35:00|65.83|63.83|66.5|64.5|66.5|64.5|65.66|63.66|0
1622702400000|2021-06-03 06:40:00|66.33|64.33|67.51|65.51|68.03|66.03|66.33|64.33|0
1622702700000|2021-06-03 06:45:00|67.68|65.68|68.54|66.54|68.88|66.88|67.51|65.51|0
1622703000000|2021-06-03 06:50:00|68.36|66.36|67.85|65.85|68.54|66.54|67.68|65.68|0
1622703300000|2021-06-03 06:55:00|67.68|65.68|66.31|64.31|67.68|65.68|66.31|64.31|0
1622703600000|2021-06-03 07:00:00|66.14|64.14|67.55|65.55|68.15|66.15|66.14|64.14|0
1622703900000|2021-06-03 07:05:00|67.1|65.5|69.58|67.98|69.75|68.15|67.1|65.5|0
1622704200000|2021-06-03 07:10:00|69.75|68.15|68.89|67.29|69.75|68.15|68.72|67.12|0
1622704500000|2021-06-03 07:15:00|69.06|67.46|68.89|67.29|70.09|68.49|68.55|66.95|0
1622704800000|2021-06-03 07:20:00|69.06|67.46|69.74|68.14|69.91|68.31|69.06|67.46|0
1622705100000|2021-06-03 07:25:00|69.65|68.05|69.05|67.45|69.83|68.23|68.71|67.11|0
1622705400000|2021-06-03 07:30:00|69.22|67.62|68.87|67.27|69.22|67.62|68.71|67.11|0
1622705700000|2021-06-03 07:35:00|68.7|67.1|69.13|67.53|69.21|67.61|68.36|66.76|0
1622706000000|2021-06-03 07:40:00|69.21|67.61|69.38|67.78|69.64|68.04|69.21|67.61|0
1622706300000|2021-06-03 07:45:00|69.55|67.95|69.99|68.39|69.99|68.39|68.79|67.19|0
1622706600000|2021-06-03 07:50:00|69.91|68.31|71.02|69.42|71.37|69.77|69.91|68.31|0
1622706900000|2021-06-03 07:55:00|70.85|69.25|70.76|69.16|71.02|69.42|70.42|68.82|0
1622707200000|2021-06-03 08:00:00|71.02|69.42|71.54|69.94|71.54|69.94|70.5|68.9|0
1622707500000|2021-06-03 08:05:00|71.36|69.76|70.76|69.16|71.8|70.2|70.76|69.16|0
1622707800000|2021-06-03 08:10:00|70.84|69.24|70.83|69.23|70.84|69.24|69.97|68.37|0
1622708100000|2021-06-03 08:15:00|71.01|69.41|70.57|68.97|71.53|69.93|70.31|68.71|0
1622708400000|2021-06-03 08:20:00|70.48|68.88|70.48|68.88|70.83|69.23|70.31|68.71|0
1622708700000|2021-06-03 08:25:00|70.65|69.05|69.79|68.19|70.65|69.05|69.79|68.19|0
1622709000000|2021-06-03 08:30:00|69.96|68.36|69.27|67.67|70.13|68.53|68.93|67.33|0
1622709300000|2021-06-03 08:35:00|69.44|67.84|68.58|66.98|69.44|67.84|68.41|66.81|0
1622709600000|2021-06-03 08:40:00|68.75|67.15|68.23|66.63|69.01|67.41|68.06|66.46|0
1622709900000|2021-06-03 08:45:00|68.4|66.8|68.06|66.46|69.08|67.48|68.06|66.46|0
1622710200000|2021-06-03 08:50:00|68.23|66.63|67.89|66.29|68.23|66.63|67.72|66.12|0
1622710500000|2021-06-03 08:55:00|67.72|66.12|68.39|66.79|68.39|66.79|67.72|66.12|0
1622710800000|2021-06-03 09:00:00|68.31|66.71|69.07|67.47|69.07|67.47|68.31|66.71|0
1622711100000|2021-06-03 09:05:00|68.9|67.3|69.75|68.15|69.75|68.15|68.73|67.13|0
1622711400000|2021-06-03 09:10:00|69.93|68.33|70.79|69.19|70.79|69.19|69.75|68.15|0
1622711700000|2021-06-03 09:15:00|70.61|69.01|72.18|70.58|72.18|70.58|70.44|68.84|0
1622712000000|2021-06-03 09:20:00|72.35|70.75|72.35|70.75|73.06|71.46|72|70.4|0
1622712300000|2021-06-03 09:25:00|72.18|70.58|72.26|70.66|73.05|71.45|72.17|70.57|0
1622712600000|2021-06-03 09:30:00|72.17|70.57|72.52|70.92|72.7|71.1|72.17|70.57|0
1622712900000|2021-06-03 09:35:00|72.34|70.74|71.64|70.04|72.34|70.74|71.64|70.04|0
1622713200000|2021-06-03 09:40:00|71.46|69.86|70.76|69.16|71.46|69.86|70.59|68.99|0
1622713500000|2021-06-03 09:45:00|70.59|68.99|70.76|69.16|70.94|69.34|70.41|68.81|0
1622713800000|2021-06-03 09:50:00|70.85|69.25|71.63|70.03|71.63|70.03|70.76|69.16|0
1622714100000|2021-06-03 09:55:00|71.72|70.12|71.54|69.94|72.15|70.55|71.45|69.85|0
1622714400000|2021-06-03 10:00:00|71.62|70.02|71.97|70.37|72.32|70.72|71.27|69.67|0
1622714700000|2021-06-03 10:05:00|71.79|70.19|76.72|75.12|78.1|76.5|71.79|70.19|0
1622715000000|2021-06-03 10:10:00|76.81|75.21|77.34|75.74|77.53|75.93|76.62|75.02|0
1622715300000|2021-06-03 10:15:00|77.52|75.92|75.37|73.77|77.52|75.92|75.37|73.77|0
1622715600000|2021-06-03 10:20:00|75.73|74.13|74.83|73.23|75.73|74.13|74.66|73.06|0
1622715900000|2021-06-03 10:25:00|75.01|73.41|75.72|74.12|75.9|74.3|74.93|73.33|0
1622716200000|2021-06-03 10:30:00|75.54|73.94|79.14|77.54|79.51|77.91|75.18|73.58|0
1622716500000|2021-06-03 10:35:00|78.78|77.18|80.42|78.82|80.97|79.37|78.41|76.81|0
1622716800000|2021-06-03 10:40:00|80.51|78.91|79.86|78.26|80.79|79.19|79.86|78.26|0
1622717100000|2021-06-03 10:45:00|79.5|77.9|80.42|78.82|80.42|78.82|79.31|77.71|0
1622717400000|2021-06-03 10:50:00|80.61|79.01|80.78|79.18|81.52|79.92|80.42|78.82|0
1622717700000|2021-06-03 10:55:00|80.6|79|84.34|82.74|85.13|83.53|80.6|79|0
1622718000000|2021-06-03 11:00:00|84.06|82.46|89.66|88.06|89.85|88.25|84.06|82.46|0
1622718300000|2021-06-03 11:05:00|89.47|87.87|88.14|86.54|89.47|87.87|86.46|84.86|0
1622718600000|2021-06-03 11:10:00|87.96|86.36|86.82|85.22|88.9|87.3|86.63|85.03|0
1622718900000|2021-06-03 11:15:00|87|85.4|87.93|86.33|87.93|86.33|86.45|84.85|0
1622719200000|2021-06-03 11:20:00|88.11|86.51|86.77|85.17|88.86|87.26|86.77|85.17|0
1622719500000|2021-06-03 11:25:00|86.96|85.36|87.33|85.73|87.33|85.73|86.22|84.62|0
1622719800000|2021-06-03 11:30:00|87.7|86.1|87.7|86.1|89.39|87.79|87.7|86.1|0
1622720100000|2021-06-03 11:35:00|87.89|86.29|87.05|85.45|88.55|86.95|86.21|84.61|0
1622720400000|2021-06-03 11:40:00|86.95|85.35|87.69|86.09|88.44|86.84|86.95|85.35|0
1622720700000|2021-06-03 11:45:00|87.88|86.28|92.35|90.75|92.61|91.01|87.88|86.28|0
1622721000000|2021-06-03 11:50:00|92.25|90.65|91.12|89.52|93.58|91.98|91.12|89.52|0
1622721300000|2021-06-03 11:55:00|90.93|89.33|90.74|89.14|92.44|90.84|90.55|88.95|0
1622721600000|2021-06-03 12:00:00|90.93|89.33|93.38|91.78|94.91|93.31|90.74|89.14|0
1622721900000|2021-06-03 12:05:00|93|91.4|93|91.4|94.14|92.54|92.43|90.83|0
1622722200000|2021-06-03 12:10:00|93.1|91.5|92.9|91.3|94.14|92.54|92.62|91.02|0
1622722500000|2021-06-03 12:15:00|92.99|91.39|89.97|88.37|94.52|92.92|89.97|88.37|0
1622722800000|2021-06-03 12:20:00|90.16|88.56|89.59|87.99|90.72|89.12|89.41|87.81|0
1622723100000|2021-06-03 12:25:00|89.69|88.09|89.78|88.18|90.72|89.12|88.85|87.25|0
1622723400000|2021-06-03 12:30:00|89.88|88.28|90.15|88.55|91.09|89.49|89.88|88.28|0
1622723700000|2021-06-03 12:35:00|90.25|88.65|88.09|86.49|90.62|89.02|87.91|86.31|0
1622724000000|2021-06-03 12:40:00|88.28|86.68|86.43|84.83|88.46|86.86|86.06|84.46|0
1622724300000|2021-06-03 12:45:00|86.25|84.65|86.43|84.83|86.98|85.38|85.33|83.73|0
1622724600000|2021-06-03 12:50:00|86.24|84.64|87.53|85.93|87.53|85.93|86.24|84.64|0
1622724900000|2021-06-03 12:55:00|87.34|85.74|88.45|86.85|88.64|87.04|87.16|85.56|0
1622725200000|2021-06-03 13:00:00|87.71|86.11|86.78|85.18|88.26|86.66|86.6|85|0
1622725500000|2021-06-03 13:05:00|86.97|85.37|87.33|85.73|87.52|85.92|86.23|84.63|0
1622725800000|2021-06-03 13:10:00|87.15|85.55|85.67|84.07|87.7|86.1|85.67|84.07|0
1622726100000|2021-06-03 13:15:00|85.59|83.99|86.22|84.62|86.4|84.8|84.76|83.16|0
1622726400000|2021-06-03 13:20:00|86.04|84.44|85.21|83.61|86.04|84.44|85.21|83.61|0
1622726700000|2021-06-03 13:25:00|85.3|83.7|86.95|85.35|86.95|85.35|84.39|82.79|0
1622727000000|2021-06-03 13:30:00|86.76|85.16|85.38|83.78|87.42|85.82|84.57|82.97|0
1622727300000|2021-06-03 13:35:00|85.57|83.97|89.72|88.12|89.72|88.12|85.2|83.6|0
1622727600000|2021-06-03 13:40:00|89.53|87.93|94.15|92.55|94.15|92.55|89.14|87.54|0
1622727900000|2021-06-03 13:45:00|94.73|93.13|96.3|94.7|97.09|95.49|91.63|90.03|0
1622728200000|2021-06-03 13:50:00|96.89|95.29|92.01|90.41|96.89|95.29|91.62|90.02|0
1622728500000|2021-06-03 13:55:00|92.78|91.18|90.47|88.87|92.97|91.37|88.75|87.15|0
1622728800000|2021-06-03 14:00:00|91.04|89.44|87.8|86.2|91.42|89.82|87.23|85.63|0
1622729100000|2021-06-03 14:05:00|87.23|85.63|85.17|83.57|88.75|87.15|83.32|81.72|0
1622729400000|2021-06-03 14:10:00|84.8|83.2|84.24|82.64|84.8|83.2|83.13|81.53|0
1622729700000|2021-06-03 14:15:00|84.06|82.46|84.98|83.38|87.22|85.62|83.69|82.09|0
1622730000000|2021-06-03 14:20:00|85.16|83.56|84.6|83|86.1|84.5|83.31|81.71|0
1622730300000|2021-06-03 14:25:00|84.79|83.19|86.84|85.24|86.84|85.24|84.6|83|0
1622730600000|2021-06-03 14:30:00|87.03|85.43|86.27|84.67|88.16|86.56|84.6|83|0
1622730900000|2021-06-03 14:35:00|86.09|84.49|88.91|87.31|89.1|87.5|84.78|83.18|0
1622731200000|2021-06-03 14:40:00|88.72|87.12|89.1|87.5|89.67|88.07|88.72|87.12|0
1622731500000|2021-06-03 14:45:00|89.29|87.69|82.09|80.49|89.67|88.07|80.73|79.13|0
1622731800000|2021-06-03 14:50:00|81.91|80.31|77.56|75.96|81.91|80.31|76.65|75.05|0
1622732100000|2021-06-03 14:55:00|77.19|75.59|72.68|71.08|77.19|75.59|72.33|70.73|0
1622732400000|2021-06-03 15:00:00|72.5|70.9|69.51|67.91|73.21|71.61|69.22|67.62|0
1622732700000|2021-06-03 15:05:00|69.16|67.56|67.6|66|69.16|67.56|67.43|65.83|0
1622733000000|2021-06-03 15:10:00|67.77|66.17|69.15|67.55|69.68|68.08|67.43|65.83|0
1622733300000|2021-06-03 15:15:00|69.33|67.73|71.61|70.01|71.79|70.19|68.81|67.21|0
1622733600000|2021-06-03 15:20:00|71.43|69.83|70.55|68.95|72.32|70.72|69.67|68.07|0
1622733900000|2021-06-03 15:25:00|70.19|68.59|69.49|67.89|70.9|69.3|68.62|67.02|0
1622734200000|2021-06-03 15:30:00|69.32|67.72|72.31|70.71|72.49|70.89|68.97|67.37|0
1622734500000|2021-06-03 15:35:00|72.22|70.62|73.02|71.42|73.38|71.78|70.89|69.29|0
1622734800000|2021-06-03 15:40:00|72.84|71.24|70.88|69.28|73.37|71.77|70.88|69.28|0
1622735100000|2021-06-03 15:45:00|71.06|69.46|72.83|71.23|73.73|72.13|71.06|69.46|0
1622735400000|2021-06-03 15:50:00|73.01|71.41|72.65|71.05|73.73|72.13|72.47|70.87|0
1622735700000|2021-06-03 15:55:00|72.83|71.23|71.4|69.8|73.18|71.58|71.4|69.8|0
1622736000000|2021-06-03 16:00:00|71.22|69.62|71.75|70.15|72.29|70.69|70.17|68.57|0
1622736300000|2021-06-03 16:05:00|71.57|69.97|70.69|69.09|71.93|70.33|69.81|68.21|0
1622736600000|2021-06-03 16:10:00|70.86|69.26|71.74|70.14|71.74|70.14|70.51|68.91|0
1622736900000|2021-06-03 16:15:00|71.84|70.24|72.45|70.85|72.45|70.85|71.04|69.44|0
1622737200000|2021-06-03 16:20:00|72.27|70.67|74.06|72.46|74.79|73.19|72.27|70.67|0
1622737500000|2021-06-03 16:25:00|74.24|72.64|72.09|70.49|74.42|72.82|71.91|70.31|0
1622737800000|2021-06-03 16:30:00|72.27|70.67|72.8|71.2|73.52|71.92|71.38|69.78|0
1622738100000|2021-06-03 16:35:00|72.98|71.38|70.66|69.06|72.98|71.38|70.66|69.06|0
1622738400000|2021-06-03 16:40:00|70.49|68.89|69.52|67.92|70.49|68.89|69.26|67.66|0
1622738700000|2021-06-03 16:45:00|69.43|67.83|70.66|69.06|70.83|69.23|69.08|67.48|0
1622739000000|2021-06-03 16:50:00|70.48|68.88|72.07|70.47|72.7|71.1|70.48|68.88|0
1622739300000|2021-06-03 16:55:00|72.25|70.65|70.47|68.87|72.6|71|70.3|68.7|0
1622739600000|2021-06-03 17:00:00|70.3|68.7|71|69.4|71.71|70.11|70.3|68.7|0
1622739900000|2021-06-03 17:05:00|71.17|69.57|71.35|69.75|75.12|73.52|70.64|69.04|0
1622740200000|2021-06-03 17:10:00|70.82|69.22|72.77|71.17|72.77|71.17|69.76|68.16|0
1622740500000|2021-06-03 17:15:00|72.59|70.99|70.81|69.21|72.95|71.35|70.81|69.21|0
1622740800000|2021-06-03 17:20:00|70.63|69.03|69.14|67.54|70.81|69.21|69.05|67.45|0
1622741100000|2021-06-03 17:25:00|69.23|67.63|68.62|67.02|69.4|67.8|68.36|66.76|0
1622741400000|2021-06-03 17:30:00|69.4|67.8|68.52|66.92|69.57|67.97|68.18|66.58|0
1622741700000|2021-06-03 17:35:00|68.7|67.1|68.52|66.92|69.22|67.62|68.35|66.75|0
1622742000000|2021-06-03 17:40:00|68.69|67.09|70.09|68.49|70.97|69.37|68|66.4|0
1622742300000|2021-06-03 17:45:00|70.26|68.66|70.79|69.19|71.5|69.9|69.39|67.79|0
1622742600000|2021-06-03 17:50:00|70.96|69.36|70.08|68.48|70.96|69.36|69.56|67.96|0
1622742900000|2021-06-03 17:55:00|70.26|68.66|70.78|69.18|70.96|69.36|68.86|67.26|0
1622743200000|2021-06-03 18:00:00|70.6|69|70.25|68.65|72.02|70.42|70.25|68.65|0
1622743500000|2021-06-03 18:05:00|70.07|68.47|70.77|69.17|71.48|69.88|69.9|68.3|0
1622743800000|2021-06-03 18:10:00|70.6|69|71.83|70.23|72.01|70.41|70.6|69|0
1622744100000|2021-06-03 18:15:00|72.01|70.41|73.08|71.48|73.98|72.38|72.01|70.41|0
1622744400000|2021-06-03 18:20:00|73.26|71.66|73.25|71.65|73.62|72.02|72.54|70.94|0
1622744700000|2021-06-03 18:25:00|73.43|71.83|73.97|72.37|74.15|72.55|72.71|71.11|0
1622745000000|2021-06-03 18:30:00|73.79|72.19|73.61|72.01|73.79|72.19|72.35|70.75|0
1622745300000|2021-06-03 18:35:00|73.79|72.19|74.32|72.72|75.05|73.45|72.88|71.28|0
1622745600000|2021-06-03 18:40:00|74.5|72.9|75.12|73.52|76.12|74.52|74.28|72.68|0
1622745900000|2021-06-03 18:45:00|74.94|73.34|74.58|72.98|75.84|74.24|74.4|72.8|0
1622746200000|2021-06-03 18:50:00|74.76|73.16|74.76|73.16|75.48|73.88|74.76|73.16|0
1622746500000|2021-06-03 18:55:00|74.85|73.25|76.56|74.96|76.74|75.14|74.58|72.98|0
1622746800000|2021-06-03 19:00:00|76.74|75.14|76.01|74.41|76.74|75.14|74.57|72.97|0
1622747100000|2021-06-03 19:05:00|75.83|74.23|75.47|73.87|76.55|74.95|75.47|73.87|0
1622747400000|2021-06-03 19:10:00|75.65|74.05|74.03|72.43|76.01|74.41|73.85|72.25|0
1622747700000|2021-06-03 19:15:00|74.21|72.61|75.82|74.22|75.82|74.22|73.67|72.07|0
1622748000000|2021-06-03 19:20:00|76|74.4|74.56|72.96|76.72|75.12|74.2|72.6|0
1622748300000|2021-06-03 19:25:00|74.38|72.78|73.66|72.06|75.63|74.03|73.66|72.06|0
1622748600000|2021-06-03 19:30:00|73.48|71.88|73.3|71.7|74.46|72.86|73.12|71.52|0
1622748900000|2021-06-03 19:35:00|73.48|71.88|71.97|70.37|73.65|72.05|71.88|70.28|0
1622749200000|2021-06-03 19:40:00|71.88|70.28|74.36|72.76|74.54|72.94|71.71|70.11|0
1622749500000|2021-06-03 19:45:00|74.54|72.94|75.8|74.2|76.52|74.92|74.36|72.76|0
1622749800000|2021-06-03 19:50:00|75.61|74.01|76.7|75.1|76.7|75.1|74.36|72.76|0
1622750100000|2021-06-03 19:55:00|76.15|74.55|75.79|74.19|76.7|75.1|74.71|73.11|0
1622750400000|2021-06-03 20:00:00|75.97|74.37|76.51|74.91|77.6|76|75.97|74.37|0
1622750700000|2021-06-03 20:05:00|76.69|75.09|76.69|75.09|77.6|76|76.51|74.91|0
1622751000000|2021-06-03 20:10:00|76.87|75.27|77.14|75.54|77.41|75.81|75.96|74.36|0
1622751300000|2021-06-03 20:15:00|77.29|75.29|77.37|75.37|77.64|75.64|77.24|75.24|0
1622751600000|2021-06-03 20:20:00|77.32|75.32|77.52|75.52|77.55|75.55|77.18|75.18|0
1622751900000|2021-06-03 20:25:00|77.55|75.55|77.63|75.63|77.68|75.68|77.55|75.55|0
1622752200000|2021-06-03 20:30:00|77.51|75.51|76.42|74.42|77.51|75.51|76.06|74.06|0
1622752500000|2021-06-03 20:35:00|76.6|74.6|76.05|74.05|76.6|74.6|75.87|73.87|0
1622752800000|2021-06-03 20:40:00|75.87|73.87|76.23|74.23|76.23|74.23|75.87|73.87|0
1622753100000|2021-06-03 20:45:00|76.05|74.05|76.22|74.22|77.13|75.13|75.87|73.87|0
1622753400000|2021-06-03 20:50:00|76.41|74.41|76.22|74.22|76.77|74.77|76.04|74.04|0
1622753700000|2021-06-03 20:55:00|76.04|74.04|75.87|73.87|76.76|74.76|75.68|73.68|0
1622754000000|2021-06-03 21:00:00|76.03|74.03|75.92|73.92|76.16|74.16|75.9|73.9|0
1622754300000|2021-06-03 21:05:00|75.89|73.89|75.94|73.94|76.1|74.1|75.65|73.65|0
1622754600000|2021-06-03 21:10:00|75.73|73.73|76.1|74.1|76.1|74.1|75.73|73.73|0
1622754900000|2021-06-03 21:15:00|76.07|74.07|76.04|74.04|76.07|74.07|76.04|74.04|0
1622755200000|2021-06-03 21:20:00|75.99|73.99|75.99|73.99|75.99|73.99|75.99|73.99|0
1622755500000|2021-06-03 21:25:00|76.01|74.01|76.01|74.01|76.04|74.04|76.01|74.01|0
1622755800000|2021-06-03 21:30:00|75.98|73.98|75.98|73.98|76.01|74.01|75.98|73.98|0
1622756100000|2021-06-03 21:35:00|75.82|73.82|75.55|73.55|75.82|73.82|75.29|73.29|0
1622756400000|2021-06-03 21:40:00|75.45|73.45|75.55|73.55|75.82|73.82|75.45|73.45|0
1622756700000|2021-06-03 21:45:00|75.54|73.54|75.57|73.57|75.57|73.57|75.54|73.54|0
1622757000000|2021-06-03 21:50:00|75.59|73.59|75.67|73.67|75.67|73.67|75.59|73.59|0
1622757300000|2021-06-03 21:55:00|75.65|73.65|75.69|73.69|75.69|73.69|75.65|73.65|0
1622757600000|2021-06-03 22:00:00|75.45|73.45|74.45|72.45|75.63|73.63|74.1|72.1|0
1622757900000|2021-06-03 22:05:00|74.55|72.55|74.63|72.63|75.26|73.26|74.27|72.27|0
1622758200000|2021-06-03 22:10:00|74.45|72.45|74.8|72.8|74.8|72.8|74.09|72.09|0
1622758500000|2021-06-03 22:15:00|74.98|72.98|74.8|72.8|75.16|73.16|74.62|72.62|0
1622758800000|2021-06-03 22:20:00|74.71|72.71|75.52|73.52|75.7|73.7|74.62|72.62|0
1622759100000|2021-06-03 22:25:00|75.7|73.7|76.42|74.42|76.78|74.78|75.69|73.69|0
1622759400000|2021-06-03 22:30:00|76.24|74.24|77.51|75.51|77.69|75.69|76.24|74.24|0
1622759700000|2021-06-03 22:35:00|77.69|75.69|77.14|75.14|77.87|75.87|76.95|74.95|0
1622760000000|2021-06-03 22:40:00|76.95|74.95|77.5|75.5|77.68|75.68|76.95|74.95|0
1622760300000|2021-06-03 22:45:00|77.68|75.68|76.76|74.76|77.68|75.68|76.76|74.76|0
1622760600000|2021-06-03 22:50:00|76.58|74.58|76.22|74.22|76.76|74.76|76.22|74.22|0
1622760900000|2021-06-03 22:55:00|76.4|74.4|76.03|74.03|76.4|74.4|76.03|74.03|0
1622761200000|2021-06-03 23:00:00|76.21|74.21|77.21|75.21|77.3|75.3|75.31|73.31|0
1622761500000|2021-06-03 23:05:00|77.12|75.12|77.3|75.3|77.3|75.3|76.57|74.57|0
1622761800000|2021-06-03 23:10:00|77.21|75.21|77.66|75.66|78.21|76.21|77.11|75.11|0
1622762100000|2021-06-03 23:15:00|77.48|75.48|77.11|75.11|77.66|75.66|76.92|74.92|0
1622762400000|2021-06-03 23:20:00|77.29|75.29|77.75|75.75|77.83|75.83|77.11|75.11|0
1622762700000|2021-06-03 23:25:00|77.83|75.83|78.2|76.2|78.2|76.2|77.47|75.47|0
1622763000000|2021-06-03 23:30:00|78.38|76.38|78.75|76.75|78.93|76.93|77.83|75.83|0
1622763300000|2021-06-03 23:35:00|78.56|76.56|78.74|76.74|78.93|76.93|78.37|76.37|0
1622763600000|2021-06-03 23:40:00|78.93|76.93|78.74|76.74|79.29|77.29|78.65|76.65|0
1622763900000|2021-06-03 23:45:00|78.55|76.55|78.92|76.92|79.29|77.29|78.37|76.37|0
1622764200000|2021-06-03 23:50:00|79.1|77.1|79.28|77.28|79.84|77.84|79.1|77.1|0
1622764500000|2021-06-03 23:55:00|79.47|77.47|79.65|77.65|80.02|78.02|79.28|77.28|0
1622764800000|2021-06-04 00:00:00|79.47|77.47|80.58|78.58|80.95|78.95|79.28|77.28|0
1622765100000|2021-06-04 00:05:00|80.39|78.39|81.7|79.7|81.7|79.7|79.28|77.28|0
1622765400000|2021-06-04 00:10:00|81.51|79.51|82.26|80.26|82.63|80.63|81.32|79.32|0
1622765700000|2021-06-04 00:15:00|82.45|80.45|84.15|82.15|84.53|82.53|82.45|80.45|0
1622766000000|2021-06-04 00:20:00|84.34|82.34|82.82|80.82|84.34|82.34|82.82|80.82|0
1622766300000|2021-06-04 00:25:00|82.91|80.91|83.57|81.57|83.95|81.95|82.62|80.62|0
1622766600000|2021-06-04 00:30:00|83.76|81.76|85.67|83.67|86.24|84.24|83.76|81.76|0
1622766900000|2021-06-04 00:35:00|85.47|83.47|83.94|81.94|85.67|83.67|83.75|81.75|0
1622767200000|2021-06-04 00:40:00|83.85|81.85|83.94|81.94|84.7|82.7|83.56|81.56|0
1622767500000|2021-06-04 00:45:00|84.13|82.13|82.61|80.61|84.13|82.13|82.14|80.14|0
1622767800000|2021-06-04 00:50:00|82.42|80.42|82.23|80.23|82.61|80.61|81.67|79.67|0
1622768100000|2021-06-04 00:55:00|82.04|80.04|82.22|80.22|82.41|80.41|81.85|79.85|0
1622768400000|2021-06-04 01:00:00|82.13|80.13|81.47|79.47|82.6|80.6|81.47|79.47|0
1622768700000|2021-06-04 01:05:00|81.66|79.66|81.65|79.65|82.22|80.22|81.65|79.65|0
1622769000000|2021-06-04 01:10:00|81.84|79.84|81.27|79.27|81.84|79.84|81.09|79.09|0
1622769300000|2021-06-04 01:15:00|81.46|79.46|81.65|79.65|81.83|79.83|81.27|79.27|0
1622769600000|2021-06-04 01:20:00|81.56|79.56|81.45|79.45|81.65|79.65|80.89|78.89|0
1622769900000|2021-06-04 01:25:00|81.27|79.27|81.08|79.08|81.45|79.45|80.89|78.89|0
1622770200000|2021-06-04 01:30:00|81.26|79.26|82.01|80.01|82.2|80.2|81.26|79.26|0
1622770500000|2021-06-04 01:35:00|81.92|79.92|81.26|79.26|82.2|80.2|81.26|79.26|0
1622770800000|2021-06-04 01:40:00|81.07|79.07|79.02|77.02|81.26|79.26|79.02|77.02|0
1622771100000|2021-06-04 01:45:00|78.83|76.83|79.01|77.01|79.2|77.2|77.91|75.91|0
1622771400000|2021-06-04 01:50:00|79.2|77.2|80.31|78.31|80.5|78.5|79.01|77.01|0
1622771700000|2021-06-04 01:55:00|80.12|78.12|79.56|77.56|80.12|78.12|79.19|77.19|0
1622772000000|2021-06-04 02:00:00|79.75|77.75|79.19|77.19|79.75|77.75|79|77|0
1622772300000|2021-06-04 02:05:00|79.28|77.28|80.11|78.11|80.3|78.3|79.19|77.19|0
1622772600000|2021-06-04 02:10:00|80.3|78.3|79.55|77.55|80.3|78.3|79|77|0
1622772900000|2021-06-04 02:15:00|79.46|77.46|79.55|77.55|79.74|77.74|79.18|77.18|0
1622773200000|2021-06-04 02:20:00|79.36|77.36|78.25|76.25|79.36|77.36|78.25|76.25|0
1622773500000|2021-06-04 02:25:00|78.43|76.43|78.25|76.25|78.8|76.8|78.06|76.06|0
1622773800000|2021-06-04 02:30:00|77.51|75.51|77.87|75.87|78.24|76.24|77.51|75.51|0
1622774100000|2021-06-04 02:35:00|78.06|76.06|77.87|75.87|78.06|76.06|77.32|75.32|0
1622774400000|2021-06-04 02:40:00|77.69|75.69|78.23|76.23|78.42|76.42|77.68|75.68|0
1622774700000|2021-06-04 02:45:00|78.05|76.05|77.68|75.68|78.05|76.05|77.5|75.5|0
1622775000000|2021-06-04 02:50:00|77.5|75.5|78.23|76.23|78.23|76.23|77.5|75.5|0
1622775300000|2021-06-04 02:55:00|78.41|76.41|78.22|76.22|78.6|76.6|78.04|76.04|0
1622775600000|2021-06-04 03:00:00|78.41|76.41|78.04|76.04|78.41|76.41|77.67|75.67|0
1622775900000|2021-06-04 03:05:00|78.22|76.22|77.66|75.66|78.4|76.4|77.48|75.48|0
1622776200000|2021-06-04 03:10:00|77.48|75.48|77.29|75.29|77.66|75.66|77.11|75.11|0
1622776500000|2021-06-04 03:15:00|77.11|75.11|77.84|75.84|77.84|75.84|76.38|74.38|0
1622776800000|2021-06-04 03:20:00|77.75|75.75|77.29|75.29|78.21|76.21|77.29|75.29|0
1622777100000|2021-06-04 03:25:00|77.1|75.1|76.01|74.01|77.47|75.47|75.82|73.82|0
1622777400000|2021-06-04 03:30:00|75.82|73.82|75.64|73.64|76.18|74.18|75.28|73.28|0
1622777700000|2021-06-04 03:35:00|75.55|73.55|75.27|73.27|76|74|75.1|73.1|0
1622778000000|2021-06-04 03:40:00|75.09|73.09|75.18|73.18|75.45|73.45|74.64|72.64|0
1622778300000|2021-06-04 03:45:00|75.09|73.09|74.72|72.72|75.09|73.09|74.54|72.54|0
1622778600000|2021-06-04 03:50:00|74.54|72.54|74|72|74.72|72.72|73.64|71.64|0
1622778900000|2021-06-04 03:55:00|73.92|71.92|74.36|72.36|74.54|72.54|73.91|71.91|0
1622779200000|2021-06-04 04:00:00|74.54|72.54|74.53|72.53|74.72|72.72|74.35|72.35|0
1622779500000|2021-06-04 04:05:00|74.71|72.71|74.71|72.71|74.89|72.89|74.53|72.53|0
1622779800000|2021-06-04 04:10:00|74.89|72.89|74.88|72.88|74.89|72.89|74.71|72.71|0
1622780100000|2021-06-04 04:15:00|74.8|72.8|74.88|72.88|75.06|73.06|74.52|72.52|0
1622780400000|2021-06-04 04:20:00|74.7|72.7|74.52|72.52|74.88|72.88|74.16|72.16|0
1622780700000|2021-06-04 04:25:00|74.61|72.61|74.69|72.69|74.88|72.88|74.51|72.51|0
1622781000000|2021-06-04 04:30:00|74.51|72.51|74.51|72.51|74.87|72.87|74.33|72.33|0
1622781300000|2021-06-04 04:35:00|74.33|72.33|75.23|73.23|75.41|73.41|73.97|71.97|0
1622781600000|2021-06-04 04:40:00|75.41|73.41|76.6|74.6|76.6|74.6|75.41|73.41|0
1622781900000|2021-06-04 04:45:00|76.42|74.42|76.88|74.88|77.24|75.24|76.42|74.42|0
1622782200000|2021-06-04 04:50:00|76.79|74.79|76.51|74.51|76.88|74.88|76.33|74.33|0
1622782500000|2021-06-04 04:55:00|76.69|74.69|76.79|74.79|76.97|74.97|76.33|74.33|0
1622782800000|2021-06-04 05:00:00|76.97|74.97|78.05|76.05|78.05|76.05|76.88|74.88|0
1622783100000|2021-06-04 05:05:00|77.86|75.86|80.95|78.95|80.95|78.95|77.86|75.86|0
1622783400000|2021-06-04 05:10:00|81.14|79.14|79.12|77.12|81.14|79.14|79.04|77.04|0
1622783700000|2021-06-04 05:15:00|79.04|77.04|76.06|74.06|79.04|77.04|76.06|74.06|0
1622784000000|2021-06-04 05:20:00|75.88|73.88|76.06|74.06|76.24|74.24|75.7|73.7|0
1622784300000|2021-06-04 05:25:00|75.88|73.88|76.59|74.59|77.13|75.13|75.88|73.88|0
1622784600000|2021-06-04 05:30:00|76.41|74.41|75.96|73.96|76.59|74.59|75.69|73.69|0
1622784900000|2021-06-04 05:35:00|76.05|74.05|76.76|74.76|77.03|75.03|75.69|73.69|0
1622785200000|2021-06-04 05:40:00|76.22|74.22|78.19|76.19|78.2|76.2|76.22|74.22|0
1622785500000|2021-06-04 05:45:00|78.37|76.37|79.28|77.28|79.64|77.64|78.19|76.19|0
1622785800000|2021-06-04 05:50:00|79.46|77.46|80.55|78.55|80.74|78.74|79.09|77.09|0
1622786100000|2021-06-04 05:55:00|80.46|78.46|80.36|78.36|80.73|78.73|80.18|78.18|0
1622786400000|2021-06-04 06:00:00|80.55|78.55|80.27|78.27|80.55|78.55|78.72|76.72|0
1622786700000|2021-06-04 06:05:00|80.09|78.09|79.9|77.9|80.09|78.09|78.99|76.99|0
1622787000000|2021-06-04 06:10:00|79.99|77.99|78.45|76.45|80.08|78.08|78.27|76.27|0
1622787300000|2021-06-04 06:15:00|78.27|76.27|79.17|77.17|79.35|77.35|77.91|75.91|0
1622787600000|2021-06-04 06:20:00|79.35|77.35|80.71|78.71|81.08|79.08|79.17|77.17|0
1622787900000|2021-06-04 06:25:00|80.62|78.62|80.8|78.8|81.53|79.53|80.25|78.25|0
1622788200000|2021-06-04 06:30:00|80.98|78.98|80.43|78.43|80.98|78.98|79.52|77.52|0
1622788500000|2021-06-04 06:35:00|80.24|78.24|78.88|76.88|80.24|78.24|78.61|76.61|0
1622788800000|2021-06-04 06:40:00|78.97|76.97|78.16|76.16|78.97|76.97|77.88|75.88|0
1622789100000|2021-06-04 06:45:00|78.06|76.06|76.63|74.63|78.06|76.06|75.39|73.39|0
1622789400000|2021-06-04 06:50:00|76.72|74.72|76.44|74.44|76.8|74.8|76.09|74.09|0
1622789700000|2021-06-04 06:55:00|76.54|74.54|76.8|74.8|77.15|75.15|76.26|74.26|0
1622790000000|2021-06-04 07:00:00|76.44|74.44|75.05|73.05|77.4|75.4|74.52|72.52|0
1622790300000|2021-06-04 07:05:00|75.03|73.43|74.85|73.25|75.57|73.97|73.08|71.48|0
1622790600000|2021-06-04 07:10:00|74.67|73.07|74.85|73.25|75.21|73.61|73.43|71.83|0
1622790900000|2021-06-04 07:15:00|74.67|73.07|75.38|73.78|75.56|73.96|74.49|72.89|0
1622791200000|2021-06-04 07:20:00|75.56|73.96|74.84|73.24|75.74|74.14|74.66|73.06|0
1622791500000|2021-06-04 07:25:00|75.02|73.42|75.19|73.59|76.27|74.67|74.83|73.23|0
1622791800000|2021-06-04 07:30:00|75.01|73.41|74.12|72.52|75.55|73.95|72.88|71.28|0
1622792100000|2021-06-04 07:35:00|73.94|72.34|73.85|72.25|74.65|73.05|73.58|71.98|0
1622792400000|2021-06-04 07:40:00|73.93|72.33|74.46|72.86|74.64|73.04|73.05|71.45|0
1622792700000|2021-06-04 07:45:00|74.29|72.69|74.82|73.22|75|73.4|74.28|72.68|0
1622793000000|2021-06-04 07:50:00|74.91|73.31|75.53|73.93|75.71|74.11|74.28|72.68|0
1622793300000|2021-06-04 07:55:00|75.35|73.75|76.07|74.47|76.25|74.65|75.17|73.57|0
1622793600000|2021-06-04 08:00:00|76.25|74.65|76.24|74.64|76.34|74.74|75.34|73.74|0
1622793900000|2021-06-04 08:05:00|76.34|74.74|75.7|74.1|76.78|75.18|75.43|73.83|0
1622794200000|2021-06-04 08:10:00|75.79|74.19|75.16|73.56|76.06|74.46|74.8|73.2|0
1622794500000|2021-06-04 08:15:00|74.98|73.38|74.97|73.37|75.15|73.55|73.37|71.77|0
1622794800000|2021-06-04 08:20:00|74.89|73.29|75.69|74.09|75.87|74.27|74.79|73.19|0
1622795100000|2021-06-04 08:25:00|75.87|74.27|75.86|74.26|76.59|74.99|75.68|74.08|0
1622795400000|2021-06-04 08:30:00|75.77|74.17|76.85|75.25|76.94|75.34|75.5|73.9|0
1622795700000|2021-06-04 08:35:00|76.76|75.16|77.12|75.52|77.3|75.7|76.04|74.44|0
1622796000000|2021-06-04 08:40:00|77.3|75.7|77.48|75.88|77.84|76.24|77.12|75.52|0
1622796300000|2021-06-04 08:45:00|77.57|75.97|77.29|75.69|77.66|76.06|76.21|74.61|0
1622796600000|2021-06-04 08:50:00|77.11|75.51|77.29|75.69|78.2|76.6|77.11|75.51|0
1622796900000|2021-06-04 08:55:00|77.11|75.51|77.1|75.5|77.65|76.05|76.38|74.78|0
1622797200000|2021-06-04 09:00:00|76.74|75.14|76.74|75.14|77.1|75.5|76.2|74.6|0
1622797500000|2021-06-04 09:05:00|76.92|75.32|75.65|74.05|77.28|75.68|75.65|74.05|0
1622797800000|2021-06-04 09:10:00|75.74|74.14|75.83|74.23|75.83|74.23|75.11|73.51|0
1622798100000|2021-06-04 09:15:00|75.92|74.32|77.09|75.49|77.27|75.67|75.64|74.04|0
1622798400000|2021-06-04 09:20:00|77.27|75.67|76.72|75.12|78|76.4|76.54|74.94|0
1622798700000|2021-06-04 09:25:00|76.54|74.94|77.08|75.48|77.26|75.66|76|74.4|0
1622799000000|2021-06-04 09:30:00|77.26|75.66|77.44|75.84|77.62|76.02|76.53|74.93|0
1622799300000|2021-06-04 09:35:00|77.8|76.2|77.8|76.2|77.99|76.39|76.71|75.11|0
1622799600000|2021-06-04 09:40:00|77.53|75.93|77.61|76.01|78.16|76.56|76.89|75.29|0
1622799900000|2021-06-04 09:45:00|77.8|76.2|76.52|74.92|78.26|76.66|76.34|74.74|0
1622800200000|2021-06-04 09:50:00|76.43|74.83|76.07|74.47|76.7|75.1|75.97|74.37|0
1622800500000|2021-06-04 09:55:00|76.15|74.55|75.43|73.83|76.15|74.55|74.89|73.29|0
1622800800000|2021-06-04 10:00:00|75.61|74.01|75.88|74.28|75.97|74.37|75.07|73.47|0
1622801100000|2021-06-04 10:05:00|75.79|74.19|76.32|74.72|76.69|75.09|75.79|74.19|0
1622801400000|2021-06-04 10:10:00|76.5|74.9|76.68|75.08|77.23|75.63|76.32|74.72|0
1622801700000|2021-06-04 10:15:00|76.59|74.99|76.86|75.26|78.32|76.72|76.59|74.99|0
1622802000000|2021-06-04 10:20:00|77.04|75.44|76.77|75.17|77.04|75.44|76.31|74.71|0
1622802300000|2021-06-04 10:25:00|76.67|75.07|77.4|75.8|77.58|75.98|76.31|74.71|0
1622802600000|2021-06-04 10:30:00|77.58|75.98|80.7|79.1|81.45|79.85|77.58|75.98|0
1622802900000|2021-06-04 10:35:00|80.89|79.29|78.85|77.25|81.08|79.48|78.67|77.07|0
1622803200000|2021-06-04 10:40:00|78.67|77.07|78.11|76.51|78.67|77.07|78.11|76.51|0
1622803500000|2021-06-04 10:45:00|78.3|76.7|77.02|75.42|78.48|76.88|76.75|75.15|0
1622803800000|2021-06-04 10:50:00|76.65|75.05|76.65|75.05|77.01|75.41|76.29|74.69|0
1622804100000|2021-06-04 10:55:00|76.83|75.23|76.64|75.04|77.19|75.59|76.29|74.69|0
1622804400000|2021-06-04 11:00:00|76.1|74.5|74.66|73.06|76.2|74.6|74.48|72.88|0
1622804700000|2021-06-04 11:05:00|74.48|72.88|75.19|73.59|75.19|73.59|73.23|71.63|0
1622805000000|2021-06-04 11:10:00|75.01|73.41|73.94|72.34|75.19|73.59|73.94|72.34|0
1622805300000|2021-06-04 11:15:00|74.12|72.52|73.76|72.16|74.65|73.05|73.4|71.8|0
1622805600000|2021-06-04 11:20:00|73.93|72.33|73.57|71.97|74.29|72.69|72.87|71.27|0
1622805900000|2021-06-04 11:25:00|73.75|72.15|73.39|71.79|73.75|72.15|72.86|71.26|0
1622806200000|2021-06-04 11:30:00|73.21|71.61|73.74|72.14|73.84|72.24|72.86|71.26|0
1622806500000|2021-06-04 11:35:00|73.84|72.24|73.74|72.14|73.92|72.32|73.21|71.61|0
1622806800000|2021-06-04 11:40:00|73.56|71.96|75.16|73.56|75.17|73.57|73.56|71.96|0
1622807100000|2021-06-04 11:45:00|74.99|73.39|74.98|73.38|75.26|73.66|74.8|73.2|0
1622807400000|2021-06-04 11:50:00|74.9|73.3|73.55|71.95|74.9|73.3|73.55|71.95|0
1622807700000|2021-06-04 11:55:00|73.37|71.77|73.19|71.59|73.9|72.3|73.19|71.59|0
1622808000000|2021-06-04 12:00:00|73.1|71.5|72.13|70.53|73.72|72.12|71.6|70|0
1622808300000|2021-06-04 12:05:00|71.95|70.35|72.65|71.05|72.65|71.05|71.07|69.47|0
1622808600000|2021-06-04 12:10:00|72.83|71.23|73.36|71.76|73.53|71.93|72.3|70.7|0
1622808900000|2021-06-04 12:15:00|73.35|71.75|73.71|72.11|73.8|72.2|73.17|71.57|0
1622809200000|2021-06-04 12:20:00|73.53|71.93|73.7|72.1|74.95|73.35|73.35|71.75|0
1622809500000|2021-06-04 12:25:00|73.52|71.92|73.52|71.92|74.41|72.81|73.17|71.57|0
1622809800000|2021-06-04 12:30:00|72.02|70.42|63.33|61.73|72.2|70.6|61.67|60.07|0
1622810100000|2021-06-04 12:35:00|62.83|61.23|67.76|66.16|68.46|66.86|62.83|61.23|0
1622810400000|2021-06-04 12:40:00|67.59|65.99|64.67|63.07|68.28|66.68|64.67|63.07|0
1622810700000|2021-06-04 12:45:00|64.5|62.9|63.36|61.76|65.74|64.14|62.52|60.92|0
1622811000000|2021-06-04 12:50:00|63.69|62.09|62.85|61.25|64.37|62.77|62.51|60.91|0
1622811300000|2021-06-04 12:55:00|62.68|61.08|63.18|61.58|63.35|61.75|61.51|59.91|0
1622811600000|2021-06-04 13:00:00|62.93|61.33|61.84|60.24|63.68|62.08|61.51|59.91|0
1622811900000|2021-06-04 13:05:00|62.01|60.41|62|60.4|62.34|60.74|61.51|59.91|0
1622812200000|2021-06-04 13:10:00|61.83|60.23|62.5|60.9|63|61.4|61.5|59.9|0
1622812500000|2021-06-04 13:15:00|62.33|60.73|62.66|61.06|62.66|61.06|61.5|59.9|0
1622812800000|2021-06-04 13:20:00|62.49|60.89|62.49|60.89|62.66|61.06|61.99|60.39|0
1622813100000|2021-06-04 13:25:00|62.32|60.72|61.16|59.56|62.65|61.05|60.83|59.23|0
1622813400000|2021-06-04 13:30:00|61.32|59.72|60.49|58.89|61.65|60.05|58.54|56.94|0
1622813700000|2021-06-04 13:35:00|60.17|58.57|58.22|56.62|60.17|58.57|57.9|56.3|0
1622814000000|2021-06-04 13:40:00|57.74|56.14|57.41|55.81|58.22|56.62|56.62|55.02|0
1622814300000|2021-06-04 13:45:00|57.25|55.65|58.37|56.77|58.69|57.09|56.46|54.86|0
1622814600000|2021-06-04 13:50:00|58.21|56.61|59.82|58.22|59.82|58.22|58.05|56.45|0
1622814900000|2021-06-04 13:55:00|59.66|58.06|58.2|56.6|59.82|58.22|57.88|56.28|0
1622815200000|2021-06-04 14:00:00|58.04|56.44|56.6|55|58.04|56.44|55.66|54.06|0
1622815500000|2021-06-04 14:05:00|56.44|54.84|56.75|55.15|57|55.4|56.13|54.53|0
1622815800000|2021-06-04 14:10:00|56.6|55|56.28|54.68|56.6|55|55.81|54.21|0
1622816100000|2021-06-04 14:15:00|56.12|54.52|55.09|53.49|56.78|55.18|53.97|52.37|0
1622816400000|2021-06-04 14:20:00|54.93|53.33|54.76|53.16|56.05|54.45|54.6|53|0
1622816700000|2021-06-04 14:25:00|54.6|53|55.72|54.12|56.53|54.93|54.6|53|0
1622817000000|2021-06-04 14:30:00|55.56|53.96|55.32|53.72|55.88|54.28|54.76|53.16|0
1622817300000|2021-06-04 14:35:00|55.23|53.63|54.91|53.31|55.56|53.96|54.28|52.68|0
1622817600000|2021-06-04 14:40:00|54.75|53.15|55.23|53.63|55.55|53.95|53.17|51.57|0
1622817900000|2021-06-04 14:45:00|55.39|53.79|53.47|51.87|55.55|53.95|52.69|51.09|0
1622818200000|2021-06-04 14:50:00|53.32|51.72|53.16|51.56|53.47|51.87|52.84|51.24|0
1622818500000|2021-06-04 14:55:00|53.31|51.71|53.31|51.71|53.47|51.87|52.68|51.08|0
1622818800000|2021-06-04 15:00:00|53.15|51.55|52.68|51.08|53.46|51.86|52.52|50.92|0
1622819100000|2021-06-04 15:05:00|52.52|50.92|52.36|50.76|52.83|51.23|51.74|50.14|0
1622819400000|2021-06-04 15:10:00|52.21|50.61|52.51|50.91|52.52|50.92|51.74|50.14|0
1622819700000|2021-06-04 15:15:00|52.36|50.76|52.2|50.6|52.36|50.76|51.89|50.29|0
1622820000000|2021-06-04 15:20:00|52.04|50.44|51.88|50.28|52.2|50.6|51.73|50.13|0
1622820300000|2021-06-04 15:25:00|51.73|50.13|52.19|50.59|53.44|51.84|51.42|49.82|0
1622820600000|2021-06-04 15:30:00|52.34|50.74|52.65|51.05|52.81|51.21|52.03|50.43|0
1622820900000|2021-06-04 15:35:00|52.5|50.9|53.43|51.83|53.91|52.31|52.5|50.9|0
1622821200000|2021-06-04 15:40:00|53.28|51.68|52.64|51.04|53.75|52.15|52.64|51.04|0
1622821500000|2021-06-04 15:45:00|52.8|51.2|53.74|52.14|54.38|52.78|52.8|51.2|0
1622821800000|2021-06-04 15:50:00|53.9|52.3|54.53|52.93|54.61|53.01|53.58|51.98|0
1622822100000|2021-06-04 15:55:00|54.37|52.77|54.05|52.45|54.85|53.25|54.05|52.45|0
1622822400000|2021-06-04 16:00:00|53.89|52.29|54.52|52.92|54.52|52.92|53.73|52.13|0
1622822700000|2021-06-04 16:05:00|54.36|52.76|54.2|52.6|54.84|53.24|54.2|52.6|0
1622823000000|2021-06-04 16:10:00|54.04|52.44|53.25|51.65|54.04|52.44|53.25|51.65|0
1622823300000|2021-06-04 16:15:00|53.4|51.8|53.71|52.11|53.88|52.28|53.24|51.64|0
1622823600000|2021-06-04 16:20:00|53.8|52.2|53.4|51.8|53.95|52.35|53.4|51.8|0
1622823900000|2021-06-04 16:25:00|53.55|51.95|53.86|52.26|53.86|52.26|53.23|51.63|0
1622824200000|2021-06-04 16:30:00|53.55|51.95|52.76|51.16|53.55|51.95|52.76|51.16|0
1622824500000|2021-06-04 16:35:00|52.6|51|52.44|50.84|52.76|51.16|52.29|50.69|0
1622824800000|2021-06-04 16:40:00|52.6|51|52.91|51.31|52.91|51.31|52.29|50.69|0
1622825100000|2021-06-04 16:45:00|52.75|51.15|52.59|50.99|53.22|51.62|52.59|50.99|0
1622825400000|2021-06-04 16:50:00|52.12|50.52|52.06|50.46|52.43|50.83|51.81|50.21|0
1622825700000|2021-06-04 16:55:00|52.22|50.62|51.9|50.3|52.37|50.77|51.75|50.15|0
1622826000000|2021-06-04 17:00:00|51.75|50.15|51.74|50.14|51.9|50.3|50.97|49.37|0
1622826300000|2021-06-04 17:05:00|51.59|49.99|51.27|49.67|51.9|50.3|51.27|49.67|0
1622826600000|2021-06-04 17:10:00|51.12|49.52|51.42|49.82|51.42|49.82|50.96|49.36|0
1622826900000|2021-06-04 17:15:00|51.27|49.67|51.26|49.66|51.73|50.13|50.95|49.35|0
1622827200000|2021-06-04 17:20:00|51.73|50.13|52.04|50.44|52.51|50.91|51.57|49.97|0
1622827500000|2021-06-04 17:25:00|51.88|50.28|52.19|50.59|52.19|50.59|51.72|50.12|0
1622827800000|2021-06-04 17:30:00|52.03|50.43|51.1|49.5|52.03|50.43|51.1|49.5|0
1622828100000|2021-06-04 17:35:00|51.09|49.49|51.25|49.65|51.56|49.96|50.94|49.34|0
1622828400000|2021-06-04 17:40:00|51.09|49.49|50.16|48.56|51.09|49.49|50.16|48.56|0
1622828700000|2021-06-04 17:45:00|50.32|48.72|50.16|48.56|50.55|48.95|50.01|48.41|0
1622829000000|2021-06-04 17:50:00|50.31|48.71|50|48.4|50.47|48.87|50|48.4|0
1622829300000|2021-06-04 17:55:00|50.15|48.55|50.15|48.55|50.31|48.71|49.85|48.25|0
1622829600000|2021-06-04 18:00:00|50|48.4|49.54|47.94|50.15|48.55|49.38|47.78|0
1622829900000|2021-06-04 18:05:00|49.38|47.78|49.08|47.48|49.38|47.78|48.93|47.33|0
1622830200000|2021-06-04 18:10:00|48.93|47.33|49.22|47.62|49.38|47.78|48.77|47.17|0
1622830500000|2021-06-04 18:15:00|49.07|47.47|48.92|47.32|49.52|47.92|48.77|47.17|0
1622830800000|2021-06-04 18:20:00|49.07|47.47|49.06|47.46|49.07|47.47|48.61|47.01|0
1622831100000|2021-06-04 18:25:00|48.91|47.31|48.46|46.86|48.91|47.31|48.46|46.86|0
1622831400000|2021-06-04 18:30:00|48.61|47.01|47.78|46.18|48.61|47.01|47.41|45.81|0
1622831700000|2021-06-04 18:35:00|47.86|46.26|47.41|45.81|48|46.4|47.26|45.66|0
1622832000000|2021-06-04 18:40:00|47.33|45.73|47.25|45.65|47.7|46.1|47.25|45.65|0
1622832300000|2021-06-04 18:45:00|47.4|45.8|47.4|45.8|47.7|46.1|47.1|45.5|0
1622832600000|2021-06-04 18:50:00|47.55|45.95|47.69|46.09|47.99|46.39|47.4|45.8|0
1622832900000|2021-06-04 18:55:00|47.62|46.02|47.98|46.38|48.13|46.53|47.54|45.94|0
1622833200000|2021-06-04 19:00:00|48.13|46.53|48.28|46.68|48.43|46.83|47.76|46.16|0
1622833500000|2021-06-04 19:05:00|48.13|46.53|48.57|46.97|48.73|47.13|47.98|46.38|0
1622833800000|2021-06-04 19:10:00|48.42|46.82|48.72|47.12|48.87|47.27|47.97|46.37|0
1622834100000|2021-06-04 19:15:00|48.57|46.97|48.12|46.52|48.95|47.35|48.12|46.52|0
1622834400000|2021-06-04 19:20:00|48.27|46.67|48.11|46.51|48.41|46.81|47.96|46.36|0
1622834700000|2021-06-04 19:25:00|48.26|46.66|48.11|46.51|48.71|47.11|47.96|46.36|0
1622835000000|2021-06-04 19:30:00|48.26|46.66|47.95|46.35|48.71|47.11|47.95|46.35|0
1622835300000|2021-06-04 19:35:00|47.88|46.28|48.25|46.65|48.4|46.8|47.73|46.13|0
1622835600000|2021-06-04 19:40:00|48.4|46.8|47.2|45.6|48.55|46.95|47.05|45.45|0
1622835900000|2021-06-04 19:45:00|47.35|45.75|46.76|45.16|47.35|45.75|46.61|45.01|0
1622836200000|2021-06-04 19:50:00|46.61|45.01|46.02|44.42|46.75|45.15|45.44|43.84|0
1622836500000|2021-06-04 19:55:00|46.17|44.57|46.98|45.38|47.93|46.33|46.02|44.42|0
1622836800000|2021-06-04 20:00:00|46.68|45.08|47.72|46.12|48.03|46.43|46.68|45.08|0
1622837100000|2021-06-04 20:05:00|47.88|46.28|47.87|46.27|48.79|47.19|47.42|45.82|0
1622837400000|2021-06-04 20:10:00|48.02|46.42|48.25|46.65|48.56|46.96|47.72|46.12|0
1623049500000|2021-06-07 07:05:00|51.17|49.57|53.57|51.97|53.73|52.13|51.17|49.57|0
1623049800000|2021-06-07 07:10:00|53.73|52.13|54.7|53.1|55.36|53.76|53.56|51.96|0
1623050100000|2021-06-07 07:15:00|54.87|53.27|54.04|52.44|55.2|53.6|53.88|52.28|0
1623050400000|2021-06-07 07:20:00|54.21|52.61|52.74|51.14|54.21|52.61|52.74|51.14|0
1623050700000|2021-06-07 07:25:00|52.67|51.07|50.44|48.84|53.15|51.55|49.89|48.29|0
1623051000000|2021-06-07 07:30:00|50.36|48.76|50.51|48.91|50.98|49.38|49.89|48.29|0
1623051300000|2021-06-07 07:35:00|50.35|48.75|50.35|48.75|50.82|49.22|50.03|48.43|0
1623051600000|2021-06-07 07:40:00|50.27|48.67|50.66|49.06|50.97|49.37|50.27|48.67|0
1623051900000|2021-06-07 07:45:00|50.81|49.21|50.65|49.05|51.29|49.69|50.42|48.82|0
1623052200000|2021-06-07 07:50:00|50.73|49.13|50.8|49.2|51.44|49.84|50.57|48.97|0
1623052500000|2021-06-07 07:55:00|50.96|49.36|50.8|49.2|51.12|49.52|50.64|49.04|0
1623052800000|2021-06-07 08:00:00|50.64|49.04|51.11|49.51|51.43|49.83|50.64|49.04|0
1623053100000|2021-06-07 08:05:00|51.27|49.67|51.58|49.98|52.86|51.26|51.26|49.66|0
1623053400000|2021-06-07 08:10:00|51.42|49.82|50.94|49.34|51.9|50.3|50.47|48.87|0
1623053700000|2021-06-07 08:15:00|50.78|49.18|51.09|49.49|51.25|49.65|50.62|49.02|0
1623054000000|2021-06-07 08:20:00|51.25|49.65|51.25|49.65|51.89|50.29|51.09|49.49|0
1623054300000|2021-06-07 08:25:00|51.41|49.81|50.77|49.17|51.41|49.81|50.77|49.17|0
1623054600000|2021-06-07 08:30:00|50.93|49.33|50.76|49.16|51.24|49.64|50.76|49.16|0
1623054900000|2021-06-07 08:35:00|50.85|49.25|50.92|49.32|51.55|49.95|50.76|49.16|0
1623055200000|2021-06-07 08:40:00|51.07|49.47|50.6|49|51.23|49.63|50.44|48.84|0
1623055500000|2021-06-07 08:45:00|50.44|48.84|50.43|48.83|50.91|49.31|50.28|48.68|0
1623055800000|2021-06-07 08:50:00|50.28|48.68|49.34|47.74|50.43|48.83|49.34|47.74|0
1623056100000|2021-06-07 08:55:00|49.49|47.89|49.18|47.58|49.65|48.05|49.02|47.42|0
1623056400000|2021-06-07 09:00:00|49.26|47.66|49.48|47.88|49.8|48.2|49.02|47.42|0
1623056700000|2021-06-07 09:05:00|49.64|48.04|51.2|49.6|51.36|49.76|49.48|47.88|0
1623057000000|2021-06-07 09:10:00|51.05|49.45|51.99|50.39|52.64|51.04|51.05|49.45|0
1623057300000|2021-06-07 09:15:00|52.32|50.72|51.99|50.39|52.64|51.04|51.99|50.39|0
1623057600000|2021-06-07 09:20:00|52.15|50.55|52.15|50.55|52.15|50.55|51.35|49.75|0
1623057900000|2021-06-07 09:25:00|52.31|50.71|53.11|51.51|53.27|51.67|51.82|50.22|0
1623058200000|2021-06-07 09:30:00|53.27|51.67|51.66|50.06|53.51|51.91|51.66|50.06|0
1623058500000|2021-06-07 09:35:00|51.82|50.22|51.17|49.57|51.82|50.22|51.02|49.42|0
1623058800000|2021-06-07 09:40:00|51.02|49.42|51.17|49.57|51.65|50.05|51.01|49.41|0
1623059100000|2021-06-07 09:45:00|51.33|49.73|51.48|49.88|52.05|50.45|51.17|49.57|0
1623059400000|2021-06-07 09:50:00|51.32|49.72|51.16|49.56|51.64|50.04|51.16|49.56|0
1623059700000|2021-06-07 09:55:00|51.32|49.72|51.63|50.03|51.79|50.19|51.16|49.56|0
1623060000000|2021-06-07 10:00:00|51.95|50.35|51.47|49.87|52.11|50.51|51.47|49.87|0
1623060300000|2021-06-07 10:05:00|51.31|49.71|51.3|49.7|51.79|50.19|51.15|49.55|0
1623060600000|2021-06-07 10:10:00|51.14|49.54|51.14|49.54|51.3|49.7|50.82|49.22|0
1623060900000|2021-06-07 10:15:00|51.3|49.7|51.14|49.54|51.61|50.01|51.06|49.46|0
1623061200000|2021-06-07 10:20:00|51.13|49.53|50.97|49.37|51.29|49.69|50.81|49.21|0
1623061500000|2021-06-07 10:25:00|50.81|49.21|50.49|48.89|51.6|50|50.34|48.74|0
1623061800000|2021-06-07 10:30:00|50.34|48.74|49.39|47.79|50.58|48.98|49.39|47.79|0
1623062100000|2021-06-07 10:35:00|49.24|47.64|49.23|47.63|49.7|48.1|49.08|47.48|0
1623062400000|2021-06-07 10:40:00|49.39|47.79|48.92|47.32|49.39|47.79|48.76|47.16|0
1623062700000|2021-06-07 10:45:00|49|47.4|49.07|47.47|49.69|48.09|48.92|47.32|0
1623063000000|2021-06-07 10:50:00|49.15|47.55|49.53|47.93|49.84|48.24|49.07|47.47|0
1623063300000|2021-06-07 10:55:00|49.61|48.01|49.68|48.08|49.84|48.24|49.22|47.62|0
1623063600000|2021-06-07 11:00:00|49.21|47.61|47.67|46.07|49.21|47.61|47.45|45.85|0
1623063900000|2021-06-07 11:05:00|47.6|46|48.43|46.83|48.58|46.98|47.52|45.92|0
1623064200000|2021-06-07 11:10:00|48.51|46.91|48.27|46.67|48.66|47.06|48.12|46.52|0
1623064500000|2021-06-07 11:15:00|48.12|46.52|47.35|45.75|48.12|46.52|47.05|45.45|0
1623064800000|2021-06-07 11:20:00|47.28|45.68|47.27|45.67|47.35|45.75|46.59|44.99|0
1623065100000|2021-06-07 11:25:00|47.19|45.59|47.19|45.59|47.34|45.74|46.89|45.29|0
1623065400000|2021-06-07 11:30:00|47.04|45.44|47.49|45.89|47.79|46.19|47.04|45.44|0
1623065700000|2021-06-07 11:35:00|47.34|45.74|47.33|45.73|47.49|45.89|46.73|45.13|0
1623066000000|2021-06-07 11:40:00|47.18|45.58|47.02|45.42|47.33|45.73|46.72|45.12|0
1623066300000|2021-06-07 11:45:00|47.17|45.57|46.26|44.66|47.17|45.57|46.12|44.52|0
1623066600000|2021-06-07 11:50:00|46.11|44.51|45.96|44.36|46.11|44.51|45.22|43.62|0
1623066900000|2021-06-07 11:55:00|45.81|44.21|45.96|44.36|46.11|44.51|45.51|43.91|0
1623067200000|2021-06-07 12:00:00|45.81|44.21|46.25|44.65|46.4|44.8|45.8|44.2|0
1623067500000|2021-06-07 12:05:00|46.1|44.5|46.24|44.64|46.55|44.95|46.1|44.5|0
1623067800000|2021-06-07 12:10:00|46.39|44.79|46.39|44.79|46.69|45.09|46.24|44.64|0
1623068100000|2021-06-07 12:15:00|46.54|44.94|46.53|44.93|46.69|45.09|46.24|44.64|0
1623068400000|2021-06-07 12:20:00|46.38|44.78|46.83|45.23|46.83|45.23|46.23|44.63|0
1623068700000|2021-06-07 12:25:00|46.91|45.31|46.22|44.62|46.98|45.38|46.22|44.62|0
1623069000000|2021-06-07 12:30:00|46.3|44.7|45.47|43.87|46.3|44.7|44.88|43.28|0
1623069300000|2021-06-07 12:35:00|45.32|43.72|43.85|42.25|45.32|43.72|43.85|42.25|0
1623069600000|2021-06-07 12:40:00|44|42.4|44.43|42.83|44.58|42.98|43.85|42.25|0
1623069900000|2021-06-07 12:45:00|44.29|42.69|43.99|42.39|44.57|42.97|43.84|42.24|0
1623070200000|2021-06-07 12:50:00|44.13|42.53|43.98|42.38|44.28|42.68|43.69|42.09|0
1623070500000|2021-06-07 12:55:00|43.84|42.24|44.27|42.67|44.71|43.11|43.84|42.24|0
1623070800000|2021-06-07 13:00:00|44.42|42.82|44.85|43.25|45|43.4|44.42|42.82|0
1623071100000|2021-06-07 13:05:00|45|43.4|45.29|43.69|45.29|43.69|44.85|43.25|0
1623071400000|2021-06-07 13:10:00|45.44|43.84|45.73|44.13|45.88|44.28|45.29|43.69|0
1623071700000|2021-06-07 13:15:00|45.58|43.98|46.17|44.57|46.32|44.72|45.58|43.98|0
1623072000000|2021-06-07 13:20:00|46.02|44.42|45.57|43.97|46.17|44.57|45.57|43.97|0
1623072300000|2021-06-07 13:25:00|45.72|44.12|46.01|44.41|46.01|44.41|45.2|43.6|0
1623072600000|2021-06-07 13:30:00|45.57|43.97|46.01|44.41|46.61|45.01|45.27|43.67|0
1623072900000|2021-06-07 13:35:00|45.71|44.11|46.3|44.7|46.45|44.85|44.82|43.22|0
1623073200000|2021-06-07 13:40:00|46.45|44.85|46.3|44.7|47.06|45.46|45.41|43.81|0
1623073500000|2021-06-07 13:45:00|46.15|44.55|46.14|44.54|47.05|45.45|45.99|44.39|0
1623073800000|2021-06-07 13:50:00|45.99|44.39|49.04|47.44|49.66|48.06|45.84|44.24|0
1623074100000|2021-06-07 13:55:00|48.88|47.28|48.26|46.66|48.88|47.28|47.65|46.05|0
1623074400000|2021-06-07 14:00:00|48.41|46.81|50.6|49|50.92|49.32|48.41|46.81|0
1623074700000|2021-06-07 14:05:00|50.76|49.16|50.28|48.68|50.76|49.16|49.18|47.58|0
1623075000000|2021-06-07 14:10:00|50.43|48.83|51.06|49.46|51.38|49.78|49.65|48.05|0
1623075300000|2021-06-07 14:15:00|51.22|49.62|52.5|50.9|52.5|50.9|51.22|49.62|0
1623075600000|2021-06-07 14:20:00|52.66|51.06|51.21|49.61|52.66|51.06|50.74|49.14|0
1623075900000|2021-06-07 14:25:00|50.89|49.29|51.85|50.25|51.85|50.25|50.42|48.82|0
1623076200000|2021-06-07 14:30:00|51.69|50.09|52.49|50.89|52.65|51.05|51.53|49.93|0
1623076500000|2021-06-07 14:35:00|52.65|51.05|52.32|50.72|52.65|51.05|51.52|49.92|0
1623076800000|2021-06-07 14:40:00|52.16|50.56|52.32|50.72|52.64|51.04|51.76|50.16|0
1623077100000|2021-06-07 14:45:00|52.48|50.88|53.12|51.52|53.94|52.34|52.15|50.55|0
1623077400000|2021-06-07 14:50:00|52.96|51.36|52.47|50.87|53.45|51.85|52.15|50.55|0
1623077700000|2021-06-07 14:55:00|52.31|50.71|51.34|49.74|52.47|50.87|51.18|49.58|0
1623078000000|2021-06-07 15:00:00|51.18|49.58|51.65|50.05|51.82|50.22|50.86|49.26|0
1623078300000|2021-06-07 15:05:00|51.81|50.21|51.33|49.73|52.13|50.53|51.17|49.57|0
1623078600000|2021-06-07 15:10:00|51.65|50.05|50.53|48.93|51.65|50.05|50.05|48.45|0
1623078900000|2021-06-07 15:15:00|50.69|49.09|50.21|48.61|51|49.4|50.05|48.45|0
1623079200000|2021-06-07 15:20:00|50.36|48.76|51.79|50.19|52.28|50.68|50.13|48.53|0
1623079500000|2021-06-07 15:25:00|51.72|50.12|51.68|50.08|52.76|51.16|51.47|49.87|0
1623079800000|2021-06-07 15:30:00|51.84|50.24|52.5|50.9|52.66|51.06|51.68|50.08|0
1623080100000|2021-06-07 15:35:00|52.83|51.23|52.49|50.89|52.83|51.23|51.83|50.23|0
1623080400000|2021-06-07 15:40:00|52.66|51.06|52.32|50.72|53.15|51.55|51.99|50.39|0
1623080700000|2021-06-07 15:45:00|52.49|50.89|52.65|51.05|52.82|51.22|51.83|50.23|0
1623081000000|2021-06-07 15:50:00|52.48|50.88|52.48|50.88|52.81|51.21|51.99|50.39|0
1623081300000|2021-06-07 15:55:00|52.31|50.71|51.32|49.72|52.64|51.04|51.32|49.72|0
1623081600000|2021-06-07 16:00:00|51.16|49.56|50.99|49.39|51.65|50.05|50.51|48.91|0
1623081900000|2021-06-07 16:05:00|50.83|49.23|50.18|48.58|50.83|49.23|50.02|48.42|0
1623082200000|2021-06-07 16:10:00|50.1|48.5|49.53|47.93|50.18|48.58|49.37|47.77|0
1623082500000|2021-06-07 16:15:00|49.37|47.77|50.33|48.73|50.33|48.73|49.37|47.77|0
1623082800000|2021-06-07 16:20:00|50.17|48.57|50.49|48.89|50.49|48.89|50.17|48.57|0
1623083100000|2021-06-07 16:25:00|50.65|49.05|51.13|49.53|51.46|49.86|50.65|49.05|0
1623083400000|2021-06-07 16:30:00|50.97|49.37|50.8|49.2|51.46|49.86|50.64|49.04|0
1623083700000|2021-06-07 16:35:00|50.72|49.12|50.2|48.6|51.13|49.53|50.2|48.6|0
1623084000000|2021-06-07 16:40:00|50.04|48.44|49.88|48.28|50.36|48.76|49.55|47.95|0
1623084300000|2021-06-07 16:45:00|49.71|48.11|49.71|48.11|50.2|48.6|49.71|48.11|0
1623084600000|2021-06-07 16:50:00|49.87|48.27|49.38|47.78|49.87|48.27|49.22|47.62|0
1623084900000|2021-06-07 16:55:00|49.54|47.94|49.86|48.26|49.86|48.26|49.38|47.78|0
1623085200000|2021-06-07 17:00:00|49.7|48.1|49.86|48.26|50.18|48.58|49.22|47.62|0
1623085500000|2021-06-07 17:05:00|49.69|48.09|50.5|48.9|50.83|49.23|49.69|48.09|0
1623085800000|2021-06-07 17:10:00|50.34|48.74|50.99|49.39|51.64|50.04|50.17|48.57|0
1623086100000|2021-06-07 17:15:00|50.82|49.22|50.22|48.62|51.21|49.61|49.9|48.3|0
1623086400000|2021-06-07 17:20:00|50.39|48.79|50.22|48.62|50.39|48.79|49.73|48.13|0
1623086700000|2021-06-07 17:25:00|50.05|48.45|50.7|49.1|51.03|49.43|49.89|48.29|0
1623087000000|2021-06-07 17:30:00|50.87|49.27|50.37|48.77|50.87|49.27|49.88|48.28|0
1623087300000|2021-06-07 17:35:00|50.21|48.61|50.86|49.26|51.19|49.59|50.04|48.44|0
1623087600000|2021-06-07 17:40:00|50.69|49.09|51.35|49.75|51.68|50.08|50.69|49.09|0
1623087900000|2021-06-07 17:45:00|51.51|49.91|51.67|50.07|52.68|51.08|51.34|49.74|0
1623088200000|2021-06-07 17:50:00|51.51|49.91|51.5|49.9|52|50.4|51.34|49.74|0
1623088500000|2021-06-07 17:55:00|51.67|50.07|52.5|50.9|52.5|50.9|51.5|49.9|0
1623088800000|2021-06-07 18:00:00|52.66|51.06|52.16|50.56|52.66|51.06|51.66|50.06|0
1623089100000|2021-06-07 18:05:00|52.33|50.73|50.83|49.23|52.33|50.73|50.83|49.23|0
1623089400000|2021-06-07 18:10:00|51|49.4|50.83|49.23|51.32|49.72|50.66|49.06|0
1623089700000|2021-06-07 18:15:00|50.99|49.39|51.15|49.55|51.32|49.72|50.49|48.89|0
1623090000000|2021-06-07 18:20:00|50.99|49.39|51.31|49.71|51.31|49.71|50.49|48.89|0
1623090300000|2021-06-07 18:25:00|51.48|49.88|50.81|49.21|51.48|49.88|50.65|49.05|0
1623090600000|2021-06-07 18:30:00|50.9|49.3|50.48|48.88|51.14|49.54|50.32|48.72|0
1623090900000|2021-06-07 18:35:00|50.64|49.04|49.99|48.39|50.64|49.04|49.99|48.39|0
1623091200000|2021-06-07 18:40:00|50.15|48.55|49.98|48.38|50.31|48.71|49.66|48.06|0
1623091500000|2021-06-07 18:45:00|49.82|48.22|49.98|48.38|50.47|48.87|49.65|48.05|0
1623091800000|2021-06-07 18:50:00|49.81|48.21|49.16|47.56|49.98|48.38|49.08|47.48|0
1623092100000|2021-06-07 18:55:00|49.32|47.72|48.67|47.07|49.32|47.72|47.72|46.12|0
1623092400000|2021-06-07 19:00:00|48.51|46.91|47.55|45.95|48.67|47.07|47.55|45.95|0
1623092700000|2021-06-07 19:05:00|47.71|46.11|47.23|45.63|48.03|46.43|47.23|45.63|0
1623093000000|2021-06-07 19:10:00|47.39|45.79|47.23|45.63|47.79|46.19|47.07|45.47|0
1623093300000|2021-06-07 19:15:00|47.38|45.78|46.75|45.15|47.54|45.94|46.75|45.15|0
1623093600000|2021-06-07 19:20:00|46.83|45.23|46.28|44.68|46.91|45.31|46.12|44.52|0
1623093900000|2021-06-07 19:25:00|46.12|44.52|46.27|44.67|46.59|44.99|46.12|44.52|0
1623094200000|2021-06-07 19:30:00|46.12|44.52|46.89|45.29|46.9|45.3|45.96|44.36|0
1623094500000|2021-06-07 19:35:00|47.05|45.45|48.32|46.72|48.32|46.72|46.89|45.29|0
1623094800000|2021-06-07 19:40:00|48.48|46.88|48.15|46.55|48.48|46.88|47.2|45.6|0
1623095100000|2021-06-07 19:45:00|48.47|46.87|47.99|46.39|48.63|47.03|47.83|46.23|0
1623095400000|2021-06-07 19:50:00|47.04|45.44|45.51|43.91|47.35|45.75|45.2|43.6|0
1623095700000|2021-06-07 19:55:00|45.35|43.75|45.66|44.06|45.66|44.06|44.73|43.13|0
1623096000000|2021-06-07 20:00:00|45.5|43.9|44.82|43.22|45.5|43.9|44.76|43.16|0
1623096300000|2021-06-07 20:05:00|44.81|43.21|44.35|42.75|44.97|43.37|44.19|42.59|0
1623096600000|2021-06-07 20:10:00|44.5|42.9|44.66|43.06|44.89|43.29|44.5|42.9|0
1623096900000|2021-06-07 20:15:00|44.85|42.85|45.12|43.12|45.15|43.15|44.78|42.78|0
1623097200000|2021-06-07 20:20:00|45.05|43.05|43.84|41.84|45.1|43.1|43.84|41.84|0
1623097500000|2021-06-07 20:25:00|44.06|42.06|44.07|42.07|44.28|42.28|43.82|41.82|0
1623097800000|2021-06-07 20:30:00|44.92|42.92|44.45|42.45|44.92|42.92|44.14|42.14|0
1623098100000|2021-06-07 20:35:00|44.3|42.3|44.75|42.75|44.91|42.91|44.3|42.3|0
1623098400000|2021-06-07 20:40:00|44.91|42.91|44.75|42.75|44.91|42.91|44.44|42.44|0
1623098700000|2021-06-07 20:45:00|44.59|42.59|44.75|42.75|44.75|42.75|44.44|42.44|0
1623099000000|2021-06-07 20:50:00|44.59|42.59|44.43|42.43|44.59|42.59|44.28|42.28|0
1623099300000|2021-06-07 20:55:00|44.59|42.59|43.94|41.94|44.59|42.59|43.81|41.81|0
1623099600000|2021-06-07 21:00:00|44.17|42.17|44.05|42.05|44.17|42.17|44.01|42.01|0
1623099900000|2021-06-07 21:05:00|44.03|42.03|43.46|41.46|44.03|42.03|43.42|41.42|0
1623100200000|2021-06-07 21:10:00|43.51|41.51|43.7|41.7|43.71|41.71|43.44|41.44|0
1623100500000|2021-06-07 21:15:00|43.73|41.73|43.74|41.74|43.77|41.77|43.68|41.68|0
1623100800000|2021-06-07 21:20:00|43.68|41.68|43.96|41.96|44.08|42.08|43.65|41.65|0
1623101100000|2021-06-07 21:25:00|43.92|41.92|43.84|41.84|43.92|41.92|43.8|41.8|0
1623101400000|2021-06-07 21:30:00|43.78|41.78|43.91|41.91|43.93|41.93|43.71|41.71|0
1623101700000|2021-06-07 21:35:00|43.9|41.9|43.93|41.93|43.93|41.93|43.89|41.89|0
1623102000000|2021-06-07 21:40:00|43.88|41.88|43.9|41.9|43.9|41.9|43.74|41.74|0
1623102300000|2021-06-07 21:45:00|43.89|41.89|43.89|41.89|43.89|41.89|43.89|41.89|0
1623102600000|2021-06-07 21:50:00|43.96|41.96|43.94|41.94|44.01|42.01|43.94|41.94|0
1623102900000|2021-06-07 21:55:00|43.91|41.91|43.86|41.86|43.91|41.91|43.86|41.86|0
1623103200000|2021-06-07 22:00:00|43.75|41.75|44.28|42.28|44.44|42.44|43.52|41.52|0
1623103500000|2021-06-07 22:05:00|44.13|42.13|44.75|42.75|44.9|42.9|44.13|42.13|0
1623103800000|2021-06-07 22:10:00|44.74|42.74|44.59|42.59|44.74|42.74|44.43|42.43|0
1623104100000|2021-06-07 22:15:00|44.74|42.74|44.74|42.74|44.9|42.9|44.43|42.43|0
1623104400000|2021-06-07 22:20:00|44.58|42.58|44.42|42.42|44.58|42.58|44.42|42.42|0
1623104700000|2021-06-07 22:25:00|44.5|42.5|44.57|42.57|44.57|42.57|44.42|42.42|0
1623105000000|2021-06-07 22:30:00|44.42|42.42|44.57|42.57|44.72|42.72|44.26|42.26|0
1623105300000|2021-06-07 22:35:00|44.72|42.72|44.56|42.56|45.03|43.03|44.41|42.41|0
1623105600000|2021-06-07 22:40:00|44.64|42.64|44.87|42.87|44.87|42.87|44.56|42.56|0
1623105900000|2021-06-07 22:45:00|44.79|42.79|45.18|43.18|45.18|43.18|44.71|42.71|0
1623106200000|2021-06-07 22:50:00|45.17|43.17|45.01|43.01|45.17|43.17|45.01|43.01|0
1623106500000|2021-06-07 22:55:00|45.1|43.1|45.17|43.17|45.17|43.17|45.01|43.01|0
1623106800000|2021-06-07 23:00:00|45.01|43.01|44.54|42.54|45.01|43.01|44.38|42.38|0
1623107100000|2021-06-07 23:05:00|44.62|42.62|45|43|45.08|43.08|44.54|42.54|0
1623107400000|2021-06-07 23:10:00|44.84|42.84|44.22|42.22|44.84|42.84|44.22|42.22|0
1623107700000|2021-06-07 23:15:00|44.3|42.3|44.06|42.06|44.68|42.68|43.91|41.91|0
1623108000000|2021-06-07 23:20:00|43.75|41.75|42.83|40.83|43.9|41.9|42.68|40.68|0
1623108300000|2021-06-07 23:25:00|42.98|40.98|43.44|41.44|43.59|41.59|42.83|40.83|0
1623108600000|2021-06-07 23:30:00|43.59|41.59|44.05|42.05|44.05|42.05|43.28|41.28|0
1623108900000|2021-06-07 23:35:00|43.89|41.89|44.04|42.04|44.2|42.2|43.74|41.74|0
1623109200000|2021-06-07 23:40:00|43.89|41.89|44.66|42.66|44.66|42.66|43.88|41.88|0
1623109500000|2021-06-07 23:45:00|44.5|42.5|44.5|42.5|44.81|42.81|44.34|42.34|0
1623109800000|2021-06-07 23:50:00|44.65|42.65|44.8|42.8|45.12|43.12|44.03|42.03|0
1623110100000|2021-06-07 23:55:00|44.65|42.65|44.64|42.64|44.96|42.96|44.64|42.64|0
1623110400000|2021-06-08 00:00:00|44.8|42.8|44.64|42.64|45.11|43.11|44.48|42.48|0
1623110700000|2021-06-08 00:05:00|44.48|42.48|43.25|41.25|44.56|42.56|43.09|41.09|0
1623111000000|2021-06-08 00:10:00|43.09|41.09|42.03|40.03|43.4|41.4|41.43|39.43|0
1623111300000|2021-06-08 00:15:00|41.88|39.88|41.72|39.72|42.18|40.18|41.13|39.13|0
1623111600000|2021-06-08 00:20:00|41.87|39.87|42.47|40.47|42.47|40.47|41.87|39.87|0
1623111900000|2021-06-08 00:25:00|42.32|40.32|42.32|40.32|42.77|40.77|42.32|40.32|0
1623112200000|2021-06-08 00:30:00|42.17|40.17|41.94|39.94|42.31|40.31|41.56|39.56|0
1623112500000|2021-06-08 00:35:00|41.86|39.86|42.01|40.01|42.01|40.01|41.56|39.56|0
1623112800000|2021-06-08 00:40:00|41.86|39.86|41.7|39.7|42|40|41.55|39.55|0
1623113100000|2021-06-08 00:45:00|41.55|39.55|41.4|39.4|41.85|39.85|41.4|39.4|0
1623113400000|2021-06-08 00:50:00|40.95|38.95|41.24|39.24|41.39|39.39|40.51|38.51|0
1623113700000|2021-06-08 00:55:00|41.17|39.17|40.8|38.8|41.54|39.54|40.65|38.65|0
1623114000000|2021-06-08 01:00:00|40.79|38.79|40.79|38.79|40.94|38.94|40.2|38.2|0
1623114300000|2021-06-08 01:05:00|40.64|38.64|40.05|38.05|40.64|38.64|39.91|37.91|0
1623114600000|2021-06-08 01:10:00|40.2|38.2|39.61|37.61|40.2|38.2|39.32|37.32|0
1623114900000|2021-06-08 01:15:00|39.47|37.47|40.04|38.04|40.04|38.04|39.32|37.32|0
1623115200000|2021-06-08 01:20:00|40.19|38.19|40.33|38.33|40.63|38.63|40.18|38.18|0
1623115500000|2021-06-08 01:25:00|40.26|38.26|40.62|38.62|41.06|39.06|40.18|38.18|0
1623115800000|2021-06-08 01:30:00|40.77|38.77|41.8|39.8|41.95|39.95|40.62|38.62|0
1623116100000|2021-06-08 01:35:00|41.88|39.88|41.5|39.5|41.88|39.88|41.2|39.2|0
1623116400000|2021-06-08 01:40:00|41.35|39.35|40.6|38.6|41.5|39.5|40.46|38.46|0
1623116700000|2021-06-08 01:45:00|40.53|38.53|40.6|38.6|40.9|38.9|40.31|38.31|0
1623117000000|2021-06-08 01:50:00|40.45|38.45|40.89|38.89|40.89|38.89|40.3|38.3|0
1623117300000|2021-06-08 01:55:00|41.04|39.04|40.96|38.96|41.19|39.19|40.74|38.74|0
1623117600000|2021-06-08 02:00:00|40.89|38.89|41.77|39.77|41.78|39.78|40.59|38.59|0
1623117900000|2021-06-08 02:05:00|41.7|39.7|40.88|38.88|41.77|39.77|40.73|38.73|0
1623118200000|2021-06-08 02:10:00|40.73|38.73|41.47|39.47|41.47|39.47|40.43|38.43|0
1623118500000|2021-06-08 02:15:00|41.32|39.32|41.61|39.61|41.91|39.91|41.24|39.24|0
1623118800000|2021-06-08 02:20:00|41.69|39.69|42.28|40.28|42.51|40.51|41.61|39.61|0
1623119100000|2021-06-08 02:25:00|42.36|40.36|42.81|40.81|42.96|40.96|42.2|40.2|0
1623119400000|2021-06-08 02:30:00|42.96|40.96|42.65|40.65|42.96|40.96|42.5|40.5|0
1623119700000|2021-06-08 02:35:00|42.73|40.73|43.26|41.26|43.26|41.26|42.5|40.5|0
1623120000000|2021-06-08 02:40:00|43.1|41.1|43.02|41.02|43.1|41.1|42.64|40.64|0
1623120300000|2021-06-08 02:45:00|43.1|41.1|42.79|40.79|43.4|41.4|42.79|40.79|0
1623120600000|2021-06-08 02:50:00|42.94|40.94|43.55|41.55|43.63|41.63|42.64|40.64|0
1623120900000|2021-06-08 02:55:00|43.63|41.63|44.32|42.32|44.63|42.63|43.55|41.55|0
1623121200000|2021-06-08 03:00:00|44.47|42.47|43.85|41.85|44.63|42.63|43.85|41.85|0
1623121500000|2021-06-08 03:05:00|44|42|43.38|41.38|44|42|43.38|41.38|0
1623121800000|2021-06-08 03:10:00|43.53|41.53|43.07|41.07|43.68|41.68|43.07|41.07|0
1623122100000|2021-06-08 03:15:00|43.22|41.22|43.68|41.68|43.68|41.68|43.07|41.07|0
1623122400000|2021-06-08 03:20:00|43.52|41.52|43.21|41.21|43.68|41.68|43.06|41.06|0
1623122700000|2021-06-08 03:25:00|43.37|41.37|42.75|40.75|43.37|41.37|42.6|40.6|0
1623123000000|2021-06-08 03:30:00|42.9|40.9|43.05|41.05|43.21|41.21|42.75|40.75|0
1623123300000|2021-06-08 03:35:00|43.2|41.2|42.89|40.89|43.2|41.2|42.74|40.74|0
1623123600000|2021-06-08 03:40:00|42.74|40.74|43.5|41.5|43.5|41.5|42.74|40.74|0
1623123900000|2021-06-08 03:45:00|43.66|41.66|44.27|42.27|44.58|42.58|43.65|41.65|0
1623124200000|2021-06-08 03:50:00|44.11|42.11|43.49|41.49|44.27|42.27|43.34|41.34|0
1623124500000|2021-06-08 03:55:00|43.34|41.34|43.49|41.49|43.8|41.8|43.34|41.34|0
1623124800000|2021-06-08 04:00:00|43.64|41.64|43.64|41.64|43.8|41.8|43.48|41.48|0
1623125100000|2021-06-08 04:05:00|43.56|41.56|43.79|41.79|43.79|41.79|43.33|41.33|0
1623125400000|2021-06-08 04:10:00|43.94|41.94|43.78|41.78|43.94|41.94|43.63|41.63|0
1623125700000|2021-06-08 04:15:00|43.63|41.63|43.16|41.16|43.63|41.63|43.16|41.16|0
1623126000000|2021-06-08 04:20:00|43.31|41.31|43.31|41.31|43.31|41.31|43.16|41.16|0
1623126300000|2021-06-08 04:25:00|43.16|41.16|43.15|41.15|43.31|41.31|43|41|0
1623126600000|2021-06-08 04:30:00|43|41|42.84|40.84|43.15|41.15|42.69|40.69|0
1623126900000|2021-06-08 04:35:00|42.99|40.99|43.3|41.3|43.3|41.3|42.99|40.99|0
1623127200000|2021-06-08 04:40:00|43.29|41.29|43.06|41.06|43.29|41.29|42.98|40.98|0
1623127500000|2021-06-08 04:45:00|43.14|41.14|42.98|40.98|43.29|41.29|42.98|40.98|0
1623127800000|2021-06-08 04:50:00|42.67|40.67|42.97|40.97|43.13|41.13|42.67|40.67|0
1623128100000|2021-06-08 04:55:00|43.13|41.13|42.82|40.82|43.13|41.13|42.66|40.66|0
1623128400000|2021-06-08 05:00:00|42.97|40.97|43.27|41.27|43.27|41.27|42.66|40.66|0
1623128700000|2021-06-08 05:05:00|43.42|41.42|42.96|40.96|43.42|41.42|42.96|40.96|0
1623129000000|2021-06-08 05:10:00|42.89|40.89|42.96|40.96|43.11|41.11|42.89|40.89|0
1623129300000|2021-06-08 05:15:00|42.95|40.95|43.1|41.1|43.1|41.1|42.8|40.8|0
1623129600000|2021-06-08 05:20:00|43.03|41.03|43.87|41.87|44.02|42.02|43.03|41.03|0
1623129900000|2021-06-08 05:25:00|44.02|42.02|43.86|41.86|44.18|42.18|43.56|41.56|0
1623130200000|2021-06-08 05:30:00|44.02|42.02|44.01|42.01|44.33|42.33|44.01|42.01|0
1623130500000|2021-06-08 05:35:00|43.86|41.86|43.55|41.55|44.01|42.01|43.39|41.39|0
1623130800000|2021-06-08 05:40:00|43.39|41.39|43.7|41.7|43.85|41.85|43.39|41.39|0
1623131100000|2021-06-08 05:45:00|43.69|41.69|44.31|42.31|44.31|42.31|43.69|41.69|0
1623131400000|2021-06-08 05:50:00|44.15|42.15|44.31|42.31|44.31|42.31|44|42|0
1623131700000|2021-06-08 05:55:00|44.15|42.15|44.3|42.3|44.39|42.39|43.99|41.99|0
1623132000000|2021-06-08 06:00:00|44.15|42.15|43.15|41.15|44.38|42.38|42.6|40.6|0
1623132300000|2021-06-08 06:05:00|43|41|43.14|41.14|43.3|41.3|42.69|40.69|0
1623132600000|2021-06-08 06:10:00|42.99|40.99|43.14|41.14|43.44|41.44|42.84|40.84|0
1623132900000|2021-06-08 06:15:00|43.29|41.29|44.36|42.36|44.36|42.36|43.29|41.29|0
1623133200000|2021-06-08 06:20:00|44.51|42.51|44.51|42.51|44.66|42.66|44.2|42.2|0
1623133500000|2021-06-08 06:25:00|44.66|42.66|44.5|42.5|44.81|42.81|44.35|42.35|0
1623133800000|2021-06-08 06:30:00|44.35|42.35|44.19|42.19|44.81|42.81|43.88|41.88|0
1623134100000|2021-06-08 06:35:00|44.34|42.34|44.03|42.03|44.34|42.34|44.03|42.03|0
1623134400000|2021-06-08 06:40:00|44.18|42.18|44.33|42.33|44.34|42.34|44.03|42.03|0
1623134700000|2021-06-08 06:45:00|44.41|42.41|44.95|42.95|45.11|43.11|44.33|42.33|0
1623135000000|2021-06-08 06:50:00|45.1|43.1|44.94|42.94|45.1|43.1|44.94|42.94|0
1623135300000|2021-06-08 06:55:00|45.1|43.1|44.47|42.47|45.1|43.1|44.47|42.47|0
1623135600000|2021-06-08 07:00:00|44.16|42.16|45.87|43.87|45.87|43.87|43.7|41.7|0
1623135900000|2021-06-08 07:05:00|45.52|43.92|45.51|43.91|45.67|44.07|44.11|42.51|0
1623136200000|2021-06-08 07:10:00|45.36|43.76|45.82|44.22|46.46|44.86|45.2|43.6|0
1623136500000|2021-06-08 07:15:00|46.14|44.54|45.66|44.06|46.78|45.18|45.35|43.75|0
1623136800000|2021-06-08 07:20:00|45.74|44.14|45.5|43.9|45.82|44.22|44.72|43.12|0
1623137100000|2021-06-08 07:25:00|45.66|44.06|45.02|43.42|46.13|44.53|44.87|43.27|0
1623137400000|2021-06-08 07:30:00|45.18|43.58|45.33|43.73|45.49|43.89|44.86|43.26|0
1623137700000|2021-06-08 07:35:00|45.26|43.66|46.36|44.76|46.59|44.99|45.26|43.66|0
1623138000000|2021-06-08 07:40:00|46.43|44.83|46.11|44.51|46.59|44.99|45.79|44.19|0
1623138300000|2021-06-08 07:45:00|46.27|44.67|45.95|44.35|46.43|44.83|45.63|44.03|0
1623138600000|2021-06-08 07:50:00|45.79|44.19|46.26|44.66|46.42|44.82|45.63|44.03|0
1623138900000|2021-06-08 07:55:00|46.18|44.58|45.78|44.18|46.26|44.66|45.78|44.18|0
1623139200000|2021-06-08 08:00:00|45.94|44.34|45.54|43.94|46.1|44.5|44.99|43.39|0
1623139500000|2021-06-08 08:05:00|45.62|44.02|46.25|44.65|46.41|44.81|45.46|43.86|0
1623139800000|2021-06-08 08:10:00|46.09|44.49|46.72|45.12|46.72|45.12|46.09|44.49|0
1623140100000|2021-06-08 08:15:00|46.56|44.96|45.76|44.16|46.56|44.96|45.6|44|0
1623140400000|2021-06-08 08:20:00|45.6|44|46.15|44.55|46.39|44.79|45.53|43.93|0
1623140700000|2021-06-08 08:25:00|46.07|44.47|46.07|44.47|46.71|45.11|45.84|44.24|0
1623141000000|2021-06-08 08:30:00|45.91|44.31|44.96|43.36|46.07|44.47|44.96|43.36|0
1623141300000|2021-06-08 08:35:00|45.12|43.52|45.11|43.51|45.59|43.99|44.96|43.36|0
1623141600000|2021-06-08 08:40:00|44.95|43.35|45.11|43.51|45.42|43.82|44.48|42.88|0
1623141900000|2021-06-08 08:45:00|45.03|43.43|44.79|43.19|45.11|43.51|44.48|42.88|0
1623142200000|2021-06-08 08:50:00|44.63|43.03|43.85|42.25|44.79|43.19|43.85|42.25|0
1623142500000|2021-06-08 08:55:00|43.93|42.33|43.85|42.25|44.16|42.56|43.7|42.1|0
1623142800000|2021-06-08 09:00:00|43.69|42.09|43.08|41.48|45.02|43.42|43.08|41.48|0
1623143100000|2021-06-08 09:05:00|43|41.4|42.01|40.41|43|41.4|42.01|40.41|0
1623143400000|2021-06-08 09:10:00|41.86|40.26|42.31|40.71|42.39|40.79|41.86|40.26|0
1623143700000|2021-06-08 09:15:00|42|40.4|42.15|40.55|42.15|40.55|41.55|39.95|0
1623144000000|2021-06-08 09:20:00|42|40.4|41.25|39.65|42.3|40.7|41.25|39.65|0
1623144300000|2021-06-08 09:25:00|41.1|39.5|41.69|40.09|42.14|40.54|41.03|39.43|0
1623144600000|2021-06-08 09:30:00|41.84|40.24|41.83|40.23|42.14|40.54|41.54|39.94|0
1623144900000|2021-06-08 09:35:00|41.98|40.38|42.13|40.53|42.44|40.84|41.68|40.08|0
1623145200000|2021-06-08 09:40:00|42.21|40.61|42.88|41.28|43.04|41.44|42.13|40.53|0
1623145500000|2021-06-08 09:45:00|42.73|41.13|42.42|40.82|42.88|41.28|41.52|39.92|0
1623145800000|2021-06-08 09:50:00|42.57|40.97|41.97|40.37|42.57|40.97|41.81|40.21|0
1623146100000|2021-06-08 09:55:00|41.96|40.36|42.11|40.51|42.26|40.66|41.66|40.06|0
1623146400000|2021-06-08 10:00:00|42.26|40.66|43.32|41.72|43.63|42.03|42.11|40.51|0
1623146700000|2021-06-08 10:05:00|43.48|41.88|43.71|42.11|44.09|42.49|42.56|40.96|0
1623147000000|2021-06-08 10:10:00|43.62|42.02|44.24|42.64|44.39|42.79|43.31|41.71|0
1623147300000|2021-06-08 10:15:00|44.39|42.79|51.36|49.76|51.36|49.76|44.39|42.79|0
1623147600000|2021-06-08 10:20:00|51.69|50.09|51.02|49.42|52.02|50.42|49.88|48.28|0
1623147900000|2021-06-08 10:25:00|51.19|49.59|51.85|50.25|53.7|52.1|50.53|48.93|0
1623148200000|2021-06-08 10:30:00|52.52|50.92|52.47|50.87|55.61|54.01|52.01|50.41|0
1623148500000|2021-06-08 10:35:00|52.63|51.03|45.26|43.66|52.63|51.03|44.65|43.05|0
1623148800000|2021-06-08 10:40:00|45.41|43.81|46.66|45.06|46.66|45.06|45.03|43.43|0
1623149100000|2021-06-08 10:45:00|46.19|44.59|45.1|43.5|46.34|44.74|45.1|43.5|0
1623149400000|2021-06-08 10:50:00|44.94|43.34|45.09|43.49|45.25|43.65|44.79|43.19|0
1623149700000|2021-06-08 10:55:00|44.94|43.34|44.4|42.8|44.94|43.34|43.87|42.27|0
1623150000000|2021-06-08 11:00:00|44.32|42.72|44.16|42.56|45.08|43.48|43.86|42.26|0
1623150300000|2021-06-08 11:05:00|44.01|42.41|42.8|41.2|44.16|42.56|42.65|41.05|0
1623150600000|2021-06-08 11:10:00|42.95|41.35|42.2|40.6|43.48|41.88|41.91|40.31|0
1623150900000|2021-06-08 11:15:00|42.05|40.45|42.64|41.04|42.79|41.19|41.91|40.31|0
1623151200000|2021-06-08 11:20:00|42.49|40.89|42.64|41.04|42.79|41.19|42.2|40.6|0
1623151500000|2021-06-08 11:25:00|42.71|41.11|42.93|41.33|43.08|41.48|42.19|40.59|0
1623151800000|2021-06-08 11:30:00|42.78|41.18|43.22|41.62|43.22|41.62|42.63|41.03|0
1623152100000|2021-06-08 11:35:00|43.07|41.47|42.18|40.58|43.07|41.47|42.18|40.58|0
1623152400000|2021-06-08 11:40:00|42.1|40.5|41.43|39.83|42.17|40.57|41.14|39.54|0
1623152700000|2021-06-08 11:45:00|41.36|39.76|41.72|40.12|41.87|40.27|41.14|39.54|0
1623153000000|2021-06-08 11:50:00|41.57|39.97|41.86|40.26|41.87|40.27|41.28|39.68|0
1623153300000|2021-06-08 11:55:00|41.94|40.34|40.81|39.21|42.01|40.41|40.66|39.06|0
1623153600000|2021-06-08 12:00:00|40.66|39.06|40.95|39.35|41.32|39.72|40.37|38.77|0
1623153900000|2021-06-08 12:05:00|40.88|39.28|40.94|39.34|41.09|39.49|40.36|38.76|0
1623154200000|2021-06-08 12:10:00|40.8|39.2|40.64|39.04|40.94|39.34|40.35|38.75|0
1623154500000|2021-06-08 12:15:00|40.79|39.19|39.19|37.59|40.79|39.19|39.19|37.59|0
1623154800000|2021-06-08 12:20:00|39.05|37.45|38.83|37.23|39.62|38.02|38.76|37.16|0
1623155100000|2021-06-08 12:25:00|38.76|37.16|38.73|37.13|39.54|37.94|38.3|36.7|0
1623155400000|2021-06-08 12:30:00|38.87|37.27|39.45|37.85|39.74|38.14|38.44|36.84|0
1623155700000|2021-06-08 12:35:00|39.59|37.99|39.44|37.84|39.59|37.99|39.01|37.41|0
1623156000000|2021-06-08 12:40:00|39.37|37.77|39|37.4|40.02|38.42|38.86|37.26|0
1623156300000|2021-06-08 12:45:00|39.15|37.55|40.31|38.71|40.31|38.71|38.71|37.11|0
1623156600000|2021-06-08 12:50:00|40.38|38.78|39.86|38.26|40.45|38.85|39.72|38.12|0
1623156900000|2021-06-08 12:55:00|39.72|38.12|39.86|38.26|40.15|38.55|39.42|37.82|0
1623157200000|2021-06-08 13:00:00|39.71|38.11|39.56|37.96|39.86|38.26|39.42|37.82|0
1623157500000|2021-06-08 13:05:00|39.49|37.89|39.41|37.81|39.7|38.1|39.12|37.52|0
1623157800000|2021-06-08 13:10:00|39.56|37.96|39.26|37.66|39.56|37.96|38.69|37.09|0
1623158100000|2021-06-08 13:15:00|39.12|37.52|39.11|37.51|39.26|37.66|38.97|37.37|0
1623158400000|2021-06-08 13:20:00|38.97|37.37|38.53|36.93|39.69|38.09|38.53|36.93|0
1623158700000|2021-06-08 13:25:00|38.67|37.07|39.1|37.5|39.1|37.5|38.39|36.79|0
1623159000000|2021-06-08 13:30:00|39.39|37.79|41.3|39.7|41.9|40.3|39.1|37.5|0
1623159300000|2021-06-08 13:35:00|41.45|39.85|41.74|40.14|42.65|41.05|41.29|39.69|0
1623159600000|2021-06-08 13:40:00|41.89|40.29|41.74|40.14|42.19|40.59|40.85|39.25|0
1623159900000|2021-06-08 13:45:00|41.59|39.99|43.56|41.96|43.56|41.96|40.84|39.24|0
1623160200000|2021-06-08 13:50:00|43.4|41.8|47.02|45.42|47.83|46.23|43.25|41.65|0
1623160500000|2021-06-08 13:55:00|47.18|45.58|47.99|46.39|48.48|46.88|46.54|44.94|0
1623160800000|2021-06-08 14:00:00|47.82|46.22|46.53|44.93|49.3|47.7|45.89|44.29|0
1623161100000|2021-06-08 14:05:00|46.85|45.25|45.73|44.13|47.17|45.57|45.57|43.97|0
1623161400000|2021-06-08 14:10:00|45.89|44.29|45.56|43.96|45.89|44.29|44.78|43.18|0
1623161700000|2021-06-08 14:15:00|45.41|43.81|46.35|44.75|46.92|45.32|45.41|43.81|0
1623162000000|2021-06-08 14:20:00|46.19|44.59|47.31|45.71|47.47|45.87|45.71|44.11|0
1623162300000|2021-06-08 14:25:00|46.99|45.39|46.99|45.39|47.8|46.2|46.35|44.75|0
1623162600000|2021-06-08 14:30:00|47.15|45.55|47.87|46.27|48.77|47.17|46.66|45.06|0
1623162900000|2021-06-08 14:35:00|47.95|46.35|48.44|46.84|48.61|47.01|47.55|45.95|0
1623163200000|2021-06-08 14:40:00|48.27|46.67|45.85|44.25|48.27|46.67|45.38|43.78|0
1623163500000|2021-06-08 14:45:00|45.77|44.17|45.85|44.25|46.17|44.57|45.06|43.46|0
1623163800000|2021-06-08 14:50:00|46.01|44.41|46.8|45.2|46.8|45.2|44.74|43.14|0
1623164100000|2021-06-08 14:55:00|46.64|45.04|46.96|45.36|47.77|46.17|46.48|44.88|0
1623164400000|2021-06-08 15:00:00|46.8|45.2|47.6|46|47.6|46|45.04|43.44|0
1623164700000|2021-06-08 15:05:00|47.27|45.67|45.19|43.59|47.76|46.16|45.19|43.59|0
1623165000000|2021-06-08 15:10:00|45.35|43.75|49.73|48.13|49.73|48.13|45.35|43.75|0
1623165300000|2021-06-08 15:15:00|49.89|48.29|53.99|52.39|53.99|52.39|48.9|47.3|0
1623165600000|2021-06-08 15:20:00|54.16|52.56|56.91|55.31|58.31|56.71|53.99|52.39|0
1623165900000|2021-06-08 15:25:00|56.73|55.13|54.14|52.54|58.13|56.53|53.8|52.2|0
1623166200000|2021-06-08 15:30:00|54.81|53.21|52.94|51.34|54.98|53.38|52.44|50.84|0
1623166500000|2021-06-08 15:35:00|53.11|51.51|52.6|51|54.8|53.2|52.6|51|0
1623166800000|2021-06-08 15:40:00|52.77|51.17|48.51|46.91|54.12|52.52|48.51|46.91|0
1623167100000|2021-06-08 15:45:00|48.35|46.75|48.19|46.59|48.67|47.07|47.56|45.96|0
1623167400000|2021-06-08 15:50:00|48.03|46.43|48.02|46.42|49.15|47.55|47.39|45.79|0
1623167700000|2021-06-08 15:55:00|48.18|46.58|47.54|45.94|48.34|46.74|46.92|45.32|0
1623168000000|2021-06-08 16:00:00|47.7|46.1|46.75|45.15|48.02|46.42|46.6|45|0
1623168300000|2021-06-08 16:05:00|46.68|45.08|45.66|44.06|46.75|45.15|45.35|43.75|0
1623168600000|2021-06-08 16:10:00|45.81|44.21|45.04|43.44|46.43|44.83|45.04|43.44|0
1623168900000|2021-06-08 16:15:00|45.19|43.59|45.04|43.44|45.65|44.05|44.73|43.13|0
1623169200000|2021-06-08 16:20:00|44.88|43.28|45.64|44.04|46.27|44.67|44.88|43.28|0
1623169500000|2021-06-08 16:25:00|45.73|44.13|44.87|43.27|46.42|44.82|44.87|43.27|0
1623169800000|2021-06-08 16:30:00|44.72|43.12|43.96|42.36|44.87|43.27|43.73|42.13|0
1623170100000|2021-06-08 16:35:00|44.11|42.51|44.86|43.26|44.86|43.26|43.95|42.35|0
1623170400000|2021-06-08 16:40:00|44.71|43.11|44.4|42.8|45.01|43.41|44.25|42.65|0
1623170700000|2021-06-08 16:45:00|44.55|42.95|44.24|42.64|45.47|43.87|44.24|42.64|0
1623171000000|2021-06-08 16:50:00|44.09|42.49|44.54|42.94|44.55|42.95|43.94|42.34|0
1623171300000|2021-06-08 16:55:00|44.69|43.09|43.06|41.46|45.51|43.91|42.91|41.31|0
1623171600000|2021-06-08 17:00:00|43.22|41.62|42.91|41.31|43.52|41.92|42.91|41.31|0
1623171900000|2021-06-08 17:05:00|43.06|41.46|42.9|41.3|43.36|41.76|42.9|41.3|0
1623172200000|2021-06-08 17:10:00|42.98|41.38|44.05|42.45|44.05|42.45|42.75|41.15|0
1623172500000|2021-06-08 17:15:00|43.97|42.37|44.43|42.83|44.58|42.98|43.66|42.06|0
1623172800000|2021-06-08 17:20:00|44.27|42.67|44.58|42.98|44.58|42.98|43.65|42.05|0
1623173100000|2021-06-08 17:25:00|44.42|42.82|45.2|43.6|45.2|43.6|44.11|42.51|0
1623173400000|2021-06-08 17:30:00|45.35|43.75|44.34|42.74|45.35|43.75|44.1|42.5|0
1623173700000|2021-06-08 17:35:00|44.41|42.81|43.94|42.34|44.57|42.97|43.64|42.04|0
1623174000000|2021-06-08 17:40:00|44.1|42.5|42.87|41.27|44.25|42.65|42.56|40.96|0
1623174300000|2021-06-08 17:45:00|43.02|41.42|43.71|42.11|43.93|42.33|42.87|41.27|0
1623174600000|2021-06-08 17:50:00|43.78|42.18|44.55|42.95|45.17|43.57|43.47|41.87|0
1623174900000|2021-06-08 17:55:00|44.7|43.1|45.17|43.57|45.33|43.73|44.7|43.1|0
1623175200000|2021-06-08 18:00:00|45.01|43.41|44.54|42.94|45.48|43.88|44.38|42.78|0
1623175500000|2021-06-08 18:05:00|44.38|42.78|43.91|42.31|44.38|42.78|43.76|42.16|0
1623175800000|2021-06-08 18:10:00|44.07|42.47|44.37|42.77|44.68|43.08|43.6|42|0
1623176100000|2021-06-08 18:15:00|44.53|42.93|44.37|42.77|44.83|43.23|43.75|42.15|0
1623176400000|2021-06-08 18:20:00|44.52|42.92|43.59|41.99|44.83|43.23|43.36|41.76|0
1623176700000|2021-06-08 18:25:00|43.44|41.84|42.9|41.3|43.74|42.14|42.82|41.22|0
1623177000000|2021-06-08 18:30:00|42.82|41.22|43.12|41.52|43.58|41.98|42.67|41.07|0
1623177300000|2021-06-08 18:35:00|43.27|41.67|43.42|41.82|43.73|42.13|43.12|41.52|0
1623177600000|2021-06-08 18:40:00|43.57|41.97|43.72|42.12|43.88|42.28|43.11|41.51|0
1623177900000|2021-06-08 18:45:00|43.88|42.28|42.95|41.35|44.18|42.58|42.88|41.28|0
1623178200000|2021-06-08 18:50:00|43.03|41.43|42.95|41.35|43.56|41.96|42.95|41.35|0
1623178500000|2021-06-08 18:55:00|42.79|41.19|41.88|40.28|42.95|41.35|41.59|39.99|0
1623178800000|2021-06-08 19:00:00|41.73|40.13|41.13|39.53|41.88|40.28|41.13|39.53|0
1623179100000|2021-06-08 19:05:00|41.28|39.68|41.28|39.68|42.03|40.43|41.28|39.68|0
1623179400000|2021-06-08 19:10:00|41.42|39.82|41.27|39.67|41.72|40.12|41.12|39.52|0
1623179700000|2021-06-08 19:15:00|41.42|39.82|41.26|39.66|41.57|39.97|41.12|39.52|0
1623180000000|2021-06-08 19:20:00|41.12|39.52|42.01|40.41|42.31|40.71|40.82|39.22|0
1623180300000|2021-06-08 19:25:00|42.16|40.56|42.15|40.55|42.92|41.32|41.7|40.1|0
1623180600000|2021-06-08 19:30:00|42.46|40.86|42.45|40.85|42.6|41|41.7|40.1|0
1623180900000|2021-06-08 19:35:00|42.6|41|42.75|41.15|42.91|41.31|41.85|40.25|0
1623181200000|2021-06-08 19:40:00|42.9|41.3|42.9|41.3|43.51|41.91|42.29|40.69|0
1623181500000|2021-06-08 19:45:00|43.05|41.45|43.66|42.06|43.97|42.37|42.89|41.29|0
1623181800000|2021-06-08 19:50:00|43.81|42.21|43.04|41.44|43.81|42.21|41.98|40.38|0
1623182100000|2021-06-08 19:55:00|42.89|41.29|44.26|42.66|44.58|42.98|42.89|41.29|0
1623182400000|2021-06-08 20:00:00|44.58|42.98|44.73|43.13|44.89|43.29|44.42|42.82|0
1623182700000|2021-06-08 20:05:00|44.88|43.28|44.57|42.97|44.88|43.28|44.57|42.97|0
1623183000000|2021-06-08 20:10:00|44.65|43.05|45.01|43.41|45.4|43.8|44.47|42.87|0
1623183300000|2021-06-08 20:15:00|45.36|43.36|45.02|43.02|45.36|43.36|44.93|42.93|0
1623183600000|2021-06-08 20:20:00|45.04|43.04|44.83|42.83|45.06|43.06|44.83|42.83|0
1623183900000|2021-06-08 20:25:00|44.85|42.85|44.92|42.92|45.09|43.09|44.85|42.85|0
1623184200000|2021-06-08 20:30:00|45.35|43.35|45.81|43.81|45.97|43.97|45.35|43.35|0
1623184500000|2021-06-08 20:35:00|45.66|43.66|45.81|43.81|46.12|44.12|45.5|43.5|0
1623184800000|2021-06-08 20:40:00|45.65|43.65|46.27|44.27|46.75|44.75|45.65|43.65|0
1623185100000|2021-06-08 20:45:00|46.43|44.43|46.43|44.43|46.59|44.59|46.27|44.27|0
1623185400000|2021-06-08 20:50:00|46.58|44.58|46.58|44.58|46.74|44.74|46.42|44.42|0
1623185700000|2021-06-08 20:55:00|46.42|44.42|45.69|43.69|46.58|44.58|45.32|43.32|0
1623186000000|2021-06-08 21:00:00|45.77|43.77|45.68|43.68|45.77|43.77|45.63|43.63|0
1623186300000|2021-06-08 21:05:00|45.7|43.7|45.68|43.68|45.75|43.75|45.65|43.65|0
1623186600000|2021-06-08 21:10:00|45.69|43.69|45.78|43.78|45.79|43.79|45.69|43.69|0
1623186900000|2021-06-08 21:15:00|45.76|43.76|45.75|43.75|45.76|43.76|45.75|43.75|0
1623187200000|2021-06-08 21:20:00|45.71|43.71|45.75|43.75|45.75|43.75|45.7|43.7|0
1623187500000|2021-06-08 21:25:00|45.73|43.73|45.72|43.72|45.73|43.73|45.7|43.7|0
1623187800000|2021-06-08 21:30:00|45.76|43.76|45.72|43.72|45.76|43.76|45.69|43.69|0
1623188100000|2021-06-08 21:35:00|45.79|43.79|45.78|43.78|45.79|43.79|45.69|43.69|0
1623188400000|2021-06-08 21:40:00|45.82|43.82|45.82|43.82|45.82|43.82|45.8|43.8|0
1623188700000|2021-06-08 21:45:00|45.52|43.52|45.52|43.52|45.52|43.52|45.52|43.52|0
1623189000000|2021-06-08 21:50:00|45.61|43.61|45.72|43.72|45.77|43.77|45.61|43.61|0
1623189300000|2021-06-08 21:55:00|45.6|43.6|45.57|43.57|45.72|43.72|45.57|43.57|0
1623189600000|2021-06-08 22:00:00|45.26|43.26|46.58|44.58|46.58|44.58|45.26|43.26|0
1623189900000|2021-06-08 22:05:00|46.42|44.42|46.89|44.89|47.06|45.06|46.26|44.26|0
1623190200000|2021-06-08 22:10:00|46.74|44.74|45.94|43.94|46.89|44.89|45.94|43.94|0
1623190500000|2021-06-08 22:15:00|45.78|43.78|45.94|43.94|45.94|43.94|45.47|43.47|0
1623190800000|2021-06-08 22:20:00|45.78|43.78|45.15|43.15|45.78|43.78|45.15|43.15|0
1623191100000|2021-06-08 22:25:00|45.3|43.3|44.99|42.99|45.3|43.3|44.84|42.84|0
1623191400000|2021-06-08 22:30:00|44.83|42.83|44.98|42.98|45.14|43.14|44.68|42.68|0
1623191700000|2021-06-08 22:35:00|45.14|43.14|45.13|43.13|45.14|43.14|44.83|42.83|0
1623192000000|2021-06-08 22:40:00|44.98|42.98|45.44|43.44|45.44|43.44|44.98|42.98|0
1623192300000|2021-06-08 22:45:00|45.28|43.28|44.97|42.97|45.28|43.28|44.82|42.82|0
1623192600000|2021-06-08 22:50:00|44.81|42.81|44.65|42.65|44.97|42.97|44.5|42.5|0
1623192900000|2021-06-08 22:55:00|44.5|42.5|44.49|42.49|44.65|42.65|44.49|42.49|0
1623193200000|2021-06-08 23:00:00|44.34|42.34|44.49|42.49|44.64|42.64|44.33|42.33|0
1623193500000|2021-06-08 23:05:00|44.64|42.64|44.48|42.48|44.64|42.64|44.33|42.33|0
1623193800000|2021-06-08 23:10:00|44.64|42.64|44.48|42.48|44.64|42.64|44.32|42.32|0
1623194100000|2021-06-08 23:15:00|44.79|42.79|44.01|42.01|44.79|42.79|43.86|41.86|0
1623194400000|2021-06-08 23:20:00|44.09|42.09|44.31|42.31|44.47|42.47|44.01|42.01|0
1623194700000|2021-06-08 23:25:00|44.47|42.47|45.24|43.24|45.39|43.39|44.16|42.16|0
1623195000000|2021-06-08 23:30:00|45.08|43.08|44.3|42.3|45.23|43.23|44.3|42.3|0
1623195300000|2021-06-08 23:35:00|44.61|42.61|44.14|42.14|44.61|42.61|43.84|41.84|0
1623195600000|2021-06-08 23:40:00|44.07|42.07|44.91|42.91|45.15|43.15|43.83|41.83|0
1623195900000|2021-06-08 23:45:00|44.76|42.76|44.13|42.13|44.91|42.91|43.98|41.98|0
1623196200000|2021-06-08 23:50:00|44.29|42.29|44.44|42.44|44.9|42.9|44.28|42.28|0
1623196500000|2021-06-08 23:55:00|44.36|42.36|44.89|42.89|44.9|42.9|44.28|42.28|0
1623196800000|2021-06-09 00:00:00|45.36|43.36|45.59|43.59|45.99|43.99|44.12|42.12|0
1623197100000|2021-06-09 00:05:00|45.83|43.83|45.51|43.51|45.98|43.98|45.12|43.12|0
1623197400000|2021-06-09 00:10:00|45.35|43.35|44.57|42.57|45.66|43.66|44.41|42.41|0
1623197700000|2021-06-09 00:15:00|44.41|42.41|44.87|42.87|45.81|43.81|44.41|42.41|0
1623198000000|2021-06-09 00:20:00|44.72|42.72|43.48|41.48|44.87|42.87|43.18|41.18|0
1623198300000|2021-06-09 00:25:00|43.33|41.33|43.17|41.17|43.79|41.79|43.02|41.02|0
1623198600000|2021-06-09 00:30:00|43.33|41.33|43.02|41.02|43.48|41.48|42.72|40.72|0
1623198900000|2021-06-09 00:35:00|43.17|41.17|44.08|42.08|44.24|42.24|43.17|41.17|0
1623199200000|2021-06-09 00:40:00|43.93|41.93|44.23|42.23|44.7|42.7|43.93|41.93|0
1623199500000|2021-06-09 00:45:00|44.38|42.38|44.22|42.22|44.54|42.54|43.92|41.92|0
1623199800000|2021-06-09 00:50:00|44.07|42.07|43.91|41.91|44.07|42.07|43.46|41.46|0
1623200100000|2021-06-09 00:55:00|43.99|41.99|43.6|41.6|44.06|42.06|43.45|41.45|0
1623200400000|2021-06-09 01:00:00|43.45|41.45|43.9|41.9|44.29|42.29|43.45|41.45|0
1623200700000|2021-06-09 01:05:00|43.75|41.75|44.36|42.36|44.82|42.82|43.75|41.75|0
1623201000000|2021-06-09 01:10:00|44.51|42.51|44.2|42.2|44.66|42.66|44.2|42.2|0
1623201300000|2021-06-09 01:15:00|44.35|42.35|44.66|42.66|44.66|42.66|44.04|42.04|0
1623201600000|2021-06-09 01:20:00|44.5|42.5|45.27|43.27|45.74|43.74|44.5|42.5|0
1623201900000|2021-06-09 01:25:00|45.43|43.43|45.58|43.58|45.74|43.74|45.27|43.27|0
1623202200000|2021-06-09 01:30:00|45.74|43.74|45.26|43.26|46.85|44.85|45.26|43.26|0
1623202500000|2021-06-09 01:35:00|45.11|43.11|45.1|43.1|45.73|43.73|44.48|42.48|0
1623202800000|2021-06-09 01:40:00|45.18|43.18|44.56|42.56|45.73|43.73|44.47|42.47|0
1623203100000|2021-06-09 01:45:00|44.47|42.47|44.47|42.47|44.63|42.63|43.86|41.86|0
1623203400000|2021-06-09 01:50:00|44.31|42.31|44.62|42.62|45.09|43.09|44.31|42.31|0
1623203700000|2021-06-09 01:55:00|44.54|42.54|44.15|42.15|44.62|42.62|44|42|0
1623204000000|2021-06-09 02:00:00|44|42|44.45|42.45|44.61|42.61|43.99|41.99|0
1623204300000|2021-06-09 02:05:00|44.61|42.61|44.76|42.76|44.76|42.76|44.22|42.22|0
1623204600000|2021-06-09 02:10:00|44.91|42.91|44.91|42.91|44.91|42.91|44.44|42.44|0
1623204900000|2021-06-09 02:15:00|44.75|42.75|45.06|43.06|45.22|43.22|44.75|42.75|0
1623205200000|2021-06-09 02:20:00|45.22|43.22|45.21|43.21|45.37|43.37|44.9|42.9|0
1623205500000|2021-06-09 02:25:00|45.05|43.05|45.05|43.05|45.36|43.36|44.89|42.89|0
1623205800000|2021-06-09 02:30:00|44.89|42.89|45.36|43.36|45.36|43.36|44.43|42.43|0
1623206100000|2021-06-09 02:35:00|45.2|43.2|44.88|42.88|45.67|43.67|44.88|42.88|0
1623206400000|2021-06-09 02:40:00|44.81|42.81|44.57|42.57|45.04|43.04|44.41|42.41|0
1623206700000|2021-06-09 02:45:00|44.26|42.26|44.25|42.25|44.41|42.41|44.1|42.1|0
1623207000000|2021-06-09 02:50:00|44.41|42.41|44.17|42.17|44.56|42.56|44.09|42.09|0
1623207300000|2021-06-09 02:55:00|44.09|42.09|43.47|41.47|44.09|42.09|43.47|41.47|0
1623207600000|2021-06-09 03:00:00|43.32|41.32|43.62|41.62|43.93|41.93|43.32|41.32|0
1623207900000|2021-06-09 03:05:00|43.77|41.77|43.46|41.46|43.93|41.93|43.46|41.46|0
1623208200000|2021-06-09 03:10:00|43.39|41.39|43.3|41.3|43.39|41.39|42.93|40.93|0
1623208500000|2021-06-09 03:15:00|43.15|41.15|43.76|41.76|43.76|41.76|43.15|41.15|0
1623208800000|2021-06-09 03:20:00|43.84|41.84|44.06|42.06|44.53|42.53|43.84|41.84|0
1623209100000|2021-06-09 03:25:00|44.21|42.21|44.21|42.21|44.21|42.21|43.9|41.9|0
1623209400000|2021-06-09 03:30:00|44.05|42.05|44.05|42.05|44.21|42.21|44.05|42.05|0
1623209700000|2021-06-09 03:35:00|43.89|41.89|43.89|41.89|44.2|42.2|43.89|41.89|0
1623210000000|2021-06-09 03:40:00|43.74|41.74|44.19|42.19|44.35|42.35|43.74|41.74|0
1623210300000|2021-06-09 03:45:00|44.04|42.04|44.5|42.5|44.5|42.5|44.04|42.04|0
1623210600000|2021-06-09 03:50:00|44.65|42.65|44.34|42.34|44.81|42.81|44.34|42.34|0
1623210900000|2021-06-09 03:55:00|44.49|42.49|44.49|42.49|44.49|42.49|44.18|42.18|0
1623211200000|2021-06-09 04:00:00|44.64|42.64|44.33|42.33|44.8|42.8|44.33|42.33|0
1623211500000|2021-06-09 04:05:00|44.25|42.25|44.48|42.48|44.63|42.63|44.17|42.17|0
1623211800000|2021-06-09 04:10:00|44.63|42.63|44.47|42.47|44.94|42.94|44.32|42.32|0
1623212100000|2021-06-09 04:15:00|44.63|42.63|44.93|42.93|45.25|43.25|44.47|42.47|0
1623212400000|2021-06-09 04:20:00|44.78|42.78|44.62|42.62|44.93|42.93|44.62|42.62|0
1623212700000|2021-06-09 04:25:00|44.77|42.77|44.61|42.61|44.77|42.77|44.46|42.46|0
1623213000000|2021-06-09 04:30:00|44.45|42.45|44.61|42.61|44.76|42.76|44.45|42.45|0
1623213300000|2021-06-09 04:35:00|44.6|42.6|45.07|43.07|45.23|43.23|44.6|42.6|0
1623213600000|2021-06-09 04:40:00|44.91|42.91|44.91|42.91|45.22|43.22|44.91|42.91|0
1623213900000|2021-06-09 04:45:00|45.06|43.06|45.06|43.06|45.22|43.22|44.91|42.91|0
1623214200000|2021-06-09 04:50:00|44.9|42.9|44.9|42.9|45.21|43.21|44.9|42.9|0
1623214500000|2021-06-09 04:55:00|45.05|43.05|44.89|42.89|45.05|43.05|44.89|42.89|0
1623214800000|2021-06-09 05:00:00|45.05|43.05|45.2|43.2|45.36|43.36|44.89|42.89|0
1623215100000|2021-06-09 05:05:00|45.04|43.04|44.88|42.88|45.2|43.2|44.73|42.73|0
1623215400000|2021-06-09 05:10:00|44.72|42.72|45.59|43.59|45.75|43.75|44.72|42.72|0
1623215700000|2021-06-09 05:15:00|45.44|43.44|45.28|43.28|45.44|43.44|44.82|42.82|0
1623216000000|2021-06-09 05:20:00|45.12|43.12|44.81|42.81|45.28|43.28|44.66|42.66|0
1623216300000|2021-06-09 05:25:00|44.97|42.97|44.81|42.81|44.97|42.97|44.5|42.5|0
1623216600000|2021-06-09 05:30:00|44.96|42.96|45.57|43.57|45.73|43.73|44.96|42.96|0
1623216900000|2021-06-09 05:35:00|45.73|43.73|46.19|44.19|46.19|44.19|45.57|43.57|0
1623217200000|2021-06-09 05:40:00|46.03|44.03|45.71|43.71|46.19|44.19|45.56|43.56|0
1623217500000|2021-06-09 05:45:00|45.87|43.87|46.18|44.18|46.18|44.18|45.71|43.71|0
1623217800000|2021-06-09 05:50:00|46.17|44.17|45.86|43.86|46.33|44.33|45.7|43.7|0
1623218100000|2021-06-09 05:55:00|45.7|43.7|45.85|43.85|45.85|43.85|45.39|43.39|0
1623218400000|2021-06-09 06:00:00|46.01|44.01|46|44|46.16|44.16|45.54|43.54|0
1623218700000|2021-06-09 06:05:00|45.85|43.85|46.47|44.47|46.62|44.62|45.85|43.85|0
1623219000000|2021-06-09 06:10:00|46.62|44.62|46.77|44.77|47.09|45.09|46.46|44.46|0
1623219300000|2021-06-09 06:15:00|46.93|44.93|46.93|44.93|47.24|45.24|46.77|44.77|0
1623219600000|2021-06-09 06:20:00|47.08|45.08|46.14|44.14|47.08|45.08|46.14|44.14|0
1623219900000|2021-06-09 06:25:00|46.29|44.29|46.44|44.44|46.6|44.6|46.13|44.13|0
1623220200000|2021-06-09 06:30:00|46.29|44.29|46.28|44.28|46.76|44.76|46.28|44.28|0
1623220500000|2021-06-09 06:35:00|46.44|44.44|45.5|43.5|46.44|44.44|45.34|43.34|0
1623220800000|2021-06-09 06:40:00|45.34|43.34|45.34|43.34|45.96|43.96|45.34|43.34|0
1623221100000|2021-06-09 06:45:00|45.18|43.18|45.57|43.57|45.65|43.65|45.18|43.18|0
1623221400000|2021-06-09 06:50:00|45.49|43.49|45.79|43.79|45.95|43.95|45.49|43.49|0
1623221700000|2021-06-09 06:55:00|45.64|43.64|45.17|43.17|45.79|43.79|45.17|43.17|0
1623222000000|2021-06-09 07:00:00|45.32|43.32|45.78|43.78|46.41|44.41|45.17|43.17|0
1623222300000|2021-06-09 07:05:00|45.58|43.98|44.8|43.2|45.58|43.98|44.65|43.05|0
1623222600000|2021-06-09 07:10:00|44.96|43.36|45.26|43.66|45.88|44.28|44.96|43.36|0
1623222900000|2021-06-09 07:15:00|45.11|43.51|45.1|43.5|45.41|43.81|44.64|43.04|0
1623223200000|2021-06-09 07:20:00|44.95|43.35|44.79|43.19|44.95|43.35|44.48|42.88|0
1623223500000|2021-06-09 07:25:00|44.63|43.03|43.94|42.34|44.63|43.03|43.71|42.11|0
1623223800000|2021-06-09 07:30:00|43.86|42.26|42.95|41.35|44.02|42.42|42.8|41.2|0
1623224100000|2021-06-09 07:35:00|42.88|41.28|43.1|41.5|43.4|41.8|42.8|41.2|0
1623224400000|2021-06-09 07:40:00|42.95|41.35|43.85|42.25|44|42.4|42.95|41.35|0
1623224700000|2021-06-09 07:45:00|43.77|42.17|43.99|42.39|44|42.4|43.69|42.09|0
1623225000000|2021-06-09 07:50:00|44.15|42.55|45.06|43.46|45.06|43.46|43.99|42.39|0
1623225300000|2021-06-09 07:55:00|44.91|43.31|45.37|43.77|45.83|44.23|44.91|43.31|0
1623225600000|2021-06-09 08:00:00|45.21|43.61|43.98|42.38|45.37|43.77|43.98|42.38|0
1623225900000|2021-06-09 08:05:00|44.13|42.53|43.52|41.92|44.43|42.83|43.37|41.77|0
1623226200000|2021-06-09 08:10:00|43.37|41.77|43.06|41.46|43.66|42.06|42.76|41.16|0
1623226500000|2021-06-09 08:15:00|43.21|41.61|43.35|41.75|43.96|42.36|43.21|41.61|0
1623226800000|2021-06-09 08:20:00|43.2|41.6|43.65|42.05|43.8|42.2|43.05|41.45|0
1623227100000|2021-06-09 08:25:00|43.5|41.9|43.95|42.35|44.11|42.51|43.5|41.9|0
1623227400000|2021-06-09 08:30:00|43.8|42.2|43.34|41.74|44.1|42.5|43.34|41.74|0
1623227700000|2021-06-09 08:35:00|43.49|41.89|42.88|41.28|43.49|41.89|42.28|40.68|0
1623228000000|2021-06-09 08:40:00|43.03|41.43|43.02|41.42|43.33|41.73|42.73|41.13|0
1623228300000|2021-06-09 08:45:00|43.17|41.57|43.02|41.42|43.32|41.72|42.87|41.27|0
1623228600000|2021-06-09 08:50:00|42.87|41.27|42.71|41.11|42.87|41.27|42.42|40.82|0
1623228900000|2021-06-09 08:55:00|42.79|41.19|43.01|41.41|43.01|41.41|42.56|40.96|0
1623229200000|2021-06-09 09:00:00|42.94|41.34|43|41.4|43.16|41.56|42.85|41.25|0
1623229500000|2021-06-09 09:05:00|43.15|41.55|44.52|42.92|44.67|43.07|43.15|41.55|0
1623229800000|2021-06-09 09:10:00|44.67|43.07|45.13|43.53|45.6|44|44.05|42.45|0
1623230100000|2021-06-09 09:15:00|45.28|43.68|44.66|43.06|45.59|43.99|44.35|42.75|0
1623230400000|2021-06-09 09:20:00|44.74|43.14|43.74|42.14|44.74|43.14|43.59|41.99|0
1623230700000|2021-06-09 09:25:00|43.81|42.21|44.19|42.59|44.34|42.74|43.81|42.21|0
1623231000000|2021-06-09 09:30:00|44.03|42.43|44.18|42.58|44.49|42.89|43.88|42.28|0
1623231300000|2021-06-09 09:35:00|44.03|42.43|43.57|41.97|44.18|42.58|43.42|41.82|0
1623231600000|2021-06-09 09:40:00|43.42|41.82|44.48|42.88|44.63|43.03|43.42|41.82|0
1623231900000|2021-06-09 09:45:00|44.56|42.96|44.17|42.57|45.09|43.49|44.01|42.41|0
1623232200000|2021-06-09 09:50:00|44.24|42.64|44.01|42.41|44.32|42.72|43.85|42.25|0
1623232500000|2021-06-09 09:55:00|44.16|42.56|44|42.4|44.16|42.56|43.85|42.25|0
1623232800000|2021-06-09 10:00:00|44.08|42.48|43.39|41.79|44.08|42.48|43.24|41.64|0
1623233100000|2021-06-09 10:05:00|43.24|41.64|43.53|41.93|43.84|42.24|43.23|41.63|0
1623233400000|2021-06-09 10:10:00|43.69|42.09|43.83|42.23|44.14|42.54|43.53|41.93|0
1623233700000|2021-06-09 10:15:00|43.91|42.31|44.44|42.84|44.59|42.99|43.91|42.31|0
1623234000000|2021-06-09 10:20:00|44.28|42.68|44.13|42.53|44.74|43.14|44.13|42.53|0
1623234300000|2021-06-09 10:25:00|43.97|42.37|44.51|42.91|44.58|42.98|43.67|42.07|0
1623234600000|2021-06-09 10:30:00|44.58|42.98|44.12|42.52|44.58|42.98|43.96|42.36|0
1623234900000|2021-06-09 10:35:00|43.96|42.36|44.11|42.51|44.26|42.66|43.65|42.05|0
1623235200000|2021-06-09 10:40:00|43.96|42.36|43.34|41.74|43.96|42.36|43.19|41.59|0
1623235500000|2021-06-09 10:45:00|43.19|41.59|43.03|41.43|43.19|41.59|42.88|41.28|0
1623235800000|2021-06-09 10:50:00|43.19|41.59|43.63|42.03|43.79|42.19|43.18|41.58|0
1623236100000|2021-06-09 10:55:00|43.79|42.19|42.72|41.12|43.94|42.34|42.57|40.97|0
1623236400000|2021-06-09 11:00:00|42.87|41.27|42.87|41.27|43.02|41.42|42.57|40.97|0
1623236700000|2021-06-09 11:05:00|42.72|41.12|42.41|40.81|42.72|41.12|41.82|40.22|0
1623237000000|2021-06-09 11:10:00|42.49|40.89|43.61|42.01|43.92|42.32|42.49|40.89|0
1623237300000|2021-06-09 11:15:00|43.46|41.86|43.76|42.16|43.76|42.16|43|41.4|0
1623237600000|2021-06-09 11:20:00|43.61|42.01|42.39|40.79|43.69|42.09|42.1|40.5|0
1623237900000|2021-06-09 11:25:00|42.24|40.64|43.14|41.54|43.14|41.54|42.24|40.64|0
1623238200000|2021-06-09 11:30:00|43.29|41.69|45.75|44.15|46.07|44.47|43.29|41.69|0
1623238500000|2021-06-09 11:35:00|45.59|43.99|44.5|42.9|45.91|44.31|44.5|42.9|0
1623238800000|2021-06-09 11:40:00|44.35|42.75|42.97|41.37|44.35|42.75|42.97|41.37|0
1623239100000|2021-06-09 11:45:00|43.12|41.52|42.97|41.37|43.27|41.67|42.82|41.22|0
1623239400000|2021-06-09 11:50:00|42.82|41.22|41.32|39.72|42.82|41.22|41.17|39.57|0
1623239700000|2021-06-09 11:55:00|41.17|39.57|41.17|39.57|41.47|39.87|40.87|39.27|0
1623240000000|2021-06-09 12:00:00|41.02|39.42|41.9|40.3|42.05|40.45|41.02|39.42|0
1623240300000|2021-06-09 12:05:00|42.05|40.45|41.45|39.85|42.05|40.45|41.3|39.7|0
1623240600000|2021-06-09 12:10:00|41.6|40|41|39.4|41.74|40.14|40.71|39.11|0
1623240900000|2021-06-09 12:15:00|40.86|39.26|42.33|40.73|42.63|41.03|40.71|39.11|0
1623241200000|2021-06-09 12:20:00|42.18|40.58|42.48|40.88|42.78|41.18|42.03|40.43|0
1623241500000|2021-06-09 12:25:00|42.63|41.03|42.02|40.42|42.63|41.03|42.02|40.42|0
1623241800000|2021-06-09 12:30:00|42.17|40.57|41.13|39.53|42.17|40.57|41.13|39.53|0
1623242100000|2021-06-09 12:35:00|40.98|39.38|40.83|39.23|41.05|39.45|39.96|38.36|0
1623242400000|2021-06-09 12:40:00|40.9|39.3|40.82|39.22|41.2|39.6|40.53|38.93|0
1623242700000|2021-06-09 12:45:00|40.97|39.37|40.96|39.36|41.41|39.81|40.82|39.22|0
1623243000000|2021-06-09 12:50:00|41.11|39.51|40.96|39.36|41.4|39.8|40.81|39.21|0
1623243300000|2021-06-09 12:55:00|41.1|39.5|41.1|39.5|41.1|39.5|40.66|39.06|0
1623243600000|2021-06-09 13:00:00|41.03|39.43|40.8|39.2|41.24|39.64|40.66|39.06|0
1623243900000|2021-06-09 13:05:00|40.65|39.05|40.65|39.05|40.8|39.2|40.36|38.76|0
1623244200000|2021-06-09 13:10:00|40.5|38.9|40.93|39.33|41.23|39.63|40.5|38.9|0
1623244500000|2021-06-09 13:15:00|40.79|39.19|40.93|39.33|41.16|39.56|40.78|39.18|0
1623244800000|2021-06-09 13:20:00|41.07|39.47|40.48|38.88|41.37|39.77|40.48|38.88|0
1623245100000|2021-06-09 13:25:00|40.63|39.03|39.61|38.01|41.07|39.47|39.46|37.86|0
1623245400000|2021-06-09 13:30:00|39.75|38.15|41.35|39.75|41.5|39.9|39.46|37.86|0
1623245700000|2021-06-09 13:35:00|41.21|39.61|42.39|40.79|42.39|40.79|40.18|38.58|0
1623246000000|2021-06-09 13:40:00|42.69|41.09|41.82|40.22|43.45|41.85|41.45|39.85|0
1623246300000|2021-06-09 13:45:00|41.9|40.3|42.49|40.89|42.79|41.19|39.7|38.1|0
1623246600000|2021-06-09 13:50:00|42.79|41.19|43.53|41.93|44.3|42.7|42.64|41.04|0
1623246900000|2021-06-09 13:55:00|43.23|41.63|42.18|40.58|43.23|41.63|41.73|40.13|0
1623247200000|2021-06-09 14:00:00|41.73|40.13|43.22|41.62|43.22|41.62|41.07|39.47|0
1623247500000|2021-06-09 14:05:00|42.92|41.32|43.52|41.92|43.67|42.07|42.32|40.72|0
1623247800000|2021-06-09 14:10:00|43.67|42.07|43.82|42.22|44.13|42.53|43.21|41.61|0
1623248100000|2021-06-09 14:15:00|43.97|42.37|42.9|41.3|44.89|43.29|42.9|41.3|0
1623248400000|2021-06-09 14:20:00|43.05|41.45|43.05|41.45|43.81|42.21|41.85|40.25|0
1623248700000|2021-06-09 14:25:00|42.9|41.3|41.55|39.95|43.35|41.75|41.55|39.95|0
1623249000000|2021-06-09 14:30:00|41.4|39.8|41.69|40.09|41.99|40.39|41.18|39.58|0
1623249300000|2021-06-09 14:35:00|41.54|39.94|41.39|39.79|42.28|40.68|41.24|39.64|0
1623249600000|2021-06-09 14:40:00|41.24|39.64|41.24|39.64|41.98|40.38|40.65|39.05|0
1623249900000|2021-06-09 14:45:00|41.09|39.49|41.67|40.07|42.27|40.67|40.5|38.9|0
1623250200000|2021-06-09 14:50:00|41.52|39.92|41.82|40.22|42.56|40.96|41.38|39.78|0
1623250500000|2021-06-09 14:55:00|41.67|40.07|41.81|40.21|41.96|40.36|40.93|39.33|0
1623250800000|2021-06-09 15:00:00|41.96|40.36|40.77|39.17|41.96|40.36|40.63|39.03|0
1623251100000|2021-06-09 15:05:00|40.63|39.03|40.91|39.31|41.36|39.76|40.63|39.03|0
1623251400000|2021-06-09 15:10:00|40.77|39.17|41.5|39.9|41.5|39.9|40.77|39.17|0
1623251700000|2021-06-09 15:15:00|41.64|40.04|40.61|39.01|41.64|40.04|40.32|38.72|0
1623252000000|2021-06-09 15:20:00|40.46|38.86|40.9|39.3|41.19|39.59|40.32|38.72|0
1623252300000|2021-06-09 15:25:00|40.75|39.15|41.18|39.58|41.93|40.33|40.75|39.15|0
1623252600000|2021-06-09 15:30:00|41.48|39.88|42.22|40.62|42.67|41.07|41.48|39.88|0
1623252900000|2021-06-09 15:35:00|42.14|40.54|42.36|40.76|42.97|41.37|42.14|40.54|0
1623253200000|2021-06-09 15:40:00|42.29|40.69|42.5|40.9|42.66|41.06|42.2|40.6|0
1623253500000|2021-06-09 15:45:00|42.65|41.05|42.35|40.75|42.8|41.2|42.05|40.45|0
1623253800000|2021-06-09 15:50:00|42.2|40.6|43.7|42.1|43.7|42.1|42.05|40.45|0
1623254100000|2021-06-09 15:55:00|43.78|42.18|43.85|42.25|45.55|43.95|43.54|41.94|0
1623254400000|2021-06-09 16:00:00|44|42.4|43.69|42.09|44.46|42.86|43.54|41.94|0
1623254700000|2021-06-09 16:05:00|43.54|41.94|43.53|41.93|44.15|42.55|43.39|41.79|0
1623255000000|2021-06-09 16:10:00|43.68|42.08|43.53|41.93|44.14|42.54|43.53|41.93|0
1623255300000|2021-06-09 16:15:00|43.68|42.08|43.98|42.38|44.44|42.84|43.68|42.08|0
1623255600000|2021-06-09 16:20:00|43.83|42.23|43.36|41.76|43.83|42.23|43.06|41.46|0
1623255900000|2021-06-09 16:25:00|43.21|41.61|42.9|41.3|43.44|41.84|42.75|41.15|0
1623256200000|2021-06-09 16:30:00|43.05|41.45|42.45|40.85|43.05|41.45|42.45|40.85|0
1623256500000|2021-06-09 16:35:00|42.6|41|42.29|40.69|42.74|41.14|42.29|40.69|0
1623256800000|2021-06-09 16:40:00|42.44|40.84|42.43|40.83|42.59|40.99|42.14|40.54|0
1623257100000|2021-06-09 16:45:00|42.58|40.98|42.58|40.98|42.73|41.13|42.28|40.68|0
1623257400000|2021-06-09 16:50:00|42.43|40.83|42.27|40.67|42.73|41.13|41.98|40.38|0
1623257700000|2021-06-09 16:55:00|42.42|40.82|42.27|40.67|42.57|40.97|42.12|40.52|0
1623258000000|2021-06-09 17:00:00|42.12|40.52|41.81|40.21|42.27|40.67|41.52|39.92|0
1623258300000|2021-06-09 17:05:00|41.96|40.36|41.96|40.36|42.41|40.81|41.66|40.06|0
1623258600000|2021-06-09 17:10:00|42.1|40.5|42.55|40.95|42.55|40.95|41.95|40.35|0
1623258900000|2021-06-09 17:15:00|42.7|41.1|41.65|40.05|42.85|41.25|41.2|39.6|0
1623259200000|2021-06-09 17:20:00|41.5|39.9|41.35|39.75|41.5|39.9|40.91|39.31|0
1623259500000|2021-06-09 17:25:00|41.34|39.74|41.64|40.04|41.64|40.04|41.19|39.59|0
1623259800000|2021-06-09 17:30:00|41.78|40.18|41.33|39.73|42.23|40.63|41.33|39.73|0
1623260100000|2021-06-09 17:35:00|41.48|39.88|42.3|40.7|42.82|41.22|41.33|39.73|0
1623260400000|2021-06-09 17:40:00|42.37|40.77|42.82|41.22|43.58|41.98|42.37|40.77|0
1623260700000|2021-06-09 17:45:00|42.97|41.37|42.36|40.76|43.12|41.52|42.36|40.76|0
1623261000000|2021-06-09 17:50:00|42.21|40.61|42.35|40.75|42.66|41.06|42.06|40.46|0
1623261300000|2021-06-09 17:55:00|42.28|40.68|42.95|41.35|42.95|41.35|41.9|40.3|0
1623261600000|2021-06-09 18:00:00|42.8|41.2|42.34|40.74|42.8|41.2|41.75|40.15|0
1623261900000|2021-06-09 18:05:00|42.49|40.89|43.39|41.79|43.47|41.87|42.04|40.44|0
1623262200000|2021-06-09 18:10:00|43.09|41.49|42.93|41.33|43.39|41.79|42.78|41.18|0
1623262500000|2021-06-09 18:15:00|43.08|41.48|43.23|41.63|43.38|41.78|42.78|41.18|0
1623262800000|2021-06-09 18:20:00|43.38|41.78|42.77|41.17|43.38|41.78|42.47|40.87|0
1623263100000|2021-06-09 18:25:00|42.92|41.32|41.71|40.11|42.92|41.32|41.57|39.97|0
1623263400000|2021-06-09 18:30:00|41.86|40.26|41.86|40.26|42.01|40.41|41.41|39.81|0
1623263700000|2021-06-09 18:35:00|41.71|40.11|42.9|41.3|43.06|41.46|41.56|39.96|0
1623264000000|2021-06-09 18:40:00|42.75|41.15|43.35|41.75|43.36|41.76|42.6|41|0
1623264300000|2021-06-09 18:45:00|43.28|41.68|43.81|42.21|43.96|42.36|42.9|41.3|0
1623264600000|2021-06-09 18:50:00|43.96|42.36|43.95|42.35|44.42|42.82|43.65|42.05|0
1623264900000|2021-06-09 18:55:00|44.11|42.51|43.95|42.35|44.26|42.66|43.34|41.74|0
1623265200000|2021-06-09 19:00:00|44.1|42.5|44.56|42.96|44.88|43.28|43.95|42.35|0
1623265500000|2021-06-09 19:05:00|44.72|43.12|45.02|43.42|45.18|43.58|44.1|42.5|0
1623265800000|2021-06-09 19:10:00|44.87|43.27|44.75|43.15|45.02|43.42|44.4|42.8|0
1623266100000|2021-06-09 19:15:00|44.6|43|44.84|43.24|44.84|43.24|44.13|42.53|0
1623266400000|2021-06-09 19:20:00|44.53|42.93|45.78|44.18|46.09|44.49|44.38|42.78|0
1623266700000|2021-06-09 19:25:00|45.62|44.02|47.52|45.92|47.52|45.92|45.62|44.02|0
1623267000000|2021-06-09 19:30:00|47.68|46.08|47.03|45.43|48.33|46.73|46.24|44.64|0
1623267300000|2021-06-09 19:35:00|46.87|45.27|47.19|45.59|47.51|45.91|46.71|45.11|0
1623267600000|2021-06-09 19:40:00|47.35|45.75|48.96|47.36|49.13|47.53|47.03|45.43|0
1623267900000|2021-06-09 19:45:00|49.29|47.69|48.47|46.87|49.29|47.69|47.66|46.06|0
1623268200000|2021-06-09 19:50:00|48.63|47.03|48.14|46.54|49.29|47.69|47.01|45.41|0
1623268500000|2021-06-09 19:55:00|47.82|46.22|49.77|48.17|50.1|48.5|47.49|45.89|0
1623268800000|2021-06-09 20:00:00|48.95|47.35|48.13|46.53|48.95|47.35|47.65|46.05|0
1623269100000|2021-06-09 20:05:00|47.97|46.37|47.96|46.36|48.61|47.01|47.8|46.2|0
1623269400000|2021-06-09 20:10:00|47.8|46.2|47.23|45.63|47.8|46.2|46.83|45.23|0
1623269700000|2021-06-09 20:15:00|47.41|45.41|47.3|45.3|47.52|45.52|47.22|45.22|0
1623270000000|2021-06-09 20:20:00|47.26|45.26|47.11|45.11|47.33|45.33|46.74|44.74|0
1623270300000|2021-06-09 20:25:00|47.07|45.07|47.27|45.27|47.29|45.29|47.07|45.07|0
1623270600000|2021-06-09 20:30:00|47.26|45.26|47.41|45.41|47.57|45.57|47.09|45.09|0
1623270900000|2021-06-09 20:35:00|47.25|45.25|47.4|45.4|47.41|45.41|46.93|44.93|0
1623271200000|2021-06-09 20:40:00|47.24|45.24|47.24|45.24|47.4|45.4|47.08|45.08|0
1623271500000|2021-06-09 20:45:00|47.08|45.08|47.39|45.39|47.55|45.55|47.08|45.08|0
1623271800000|2021-06-09 20:50:00|47.55|45.55|47.39|45.39|47.55|45.55|47.23|45.23|0
1623272100000|2021-06-09 20:55:00|47.23|45.23|47.22|45.22|47.55|45.55|46.9|44.9|0
1623272400000|2021-06-09 21:00:00|47.2|45.2|47.31|45.31|47.31|45.31|47.03|45.03|0
1623272700000|2021-06-09 21:05:00|47.24|45.24|47.24|45.24|47.28|45.28|47.17|45.17|0
1623273000000|2021-06-09 21:10:00|47.33|45.33|47.07|45.07|47.35|45.35|47.07|45.07|0
1623273300000|2021-06-09 21:15:00|47.02|45.02|47.41|45.41|47.53|45.53|47.02|45.02|0
1623273600000|2021-06-09 21:20:00|47.53|45.53|47.46|45.46|47.53|45.53|47.2|45.2|0
1623273900000|2021-06-09 21:25:00|47.48|45.48|47.33|45.33|47.62|45.62|47.31|45.31|0
1623274200000|2021-06-09 21:30:00|47.28|45.28|47.54|45.54|47.61|45.61|47.28|45.28|0
1623274500000|2021-06-09 21:35:00|47.53|45.53|47.48|45.48|47.6|45.6|47.39|45.39|0
1623274800000|2021-06-09 21:40:00|47.46|45.46|47.36|45.36|47.48|45.48|47.27|45.27|0
1623275100000|2021-06-09 21:45:00|47.22|45.22|47.24|45.24|47.31|45.31|47.12|45.12|0
1623275400000|2021-06-09 21:50:00|47.19|45.19|47.19|45.19|47.23|45.23|47.19|45.19|0
1623275700000|2021-06-09 21:55:00|47.18|45.18|47.28|45.28|47.28|45.28|47.11|45.11|0
1623276000000|2021-06-09 22:00:00|46.83|44.83|46.27|44.27|46.83|44.83|46.11|44.11|0
1623276300000|2021-06-09 22:05:00|46.43|44.43|46.9|44.9|47.22|45.22|46.27|44.27|0
1623276600000|2021-06-09 22:10:00|46.74|44.74|46.57|44.57|46.74|44.74|46.42|44.42|0
1623276900000|2021-06-09 22:15:00|46.42|44.42|46.25|44.25|46.57|44.57|46.25|44.25|0
1623277200000|2021-06-09 22:20:00|46.41|44.41|46.25|44.25|46.41|44.41|46.09|44.09|0
1623277500000|2021-06-09 22:25:00|46.24|44.24|46.72|44.72|46.72|44.72|46.08|44.08|0
1623277800000|2021-06-09 22:30:00|46.88|44.88|46.55|44.55|47.04|45.04|46.4|44.4|0
1623278100000|2021-06-09 22:35:00|46.39|44.39|46.55|44.55|46.55|44.55|46.39|44.39|0
1623278400000|2021-06-09 22:40:00|46.54|44.54|46.38|44.38|46.54|44.54|46.22|44.22|0
1623278700000|2021-06-09 22:45:00|46.54|44.54|46.53|44.53|46.7|44.7|46.22|44.22|0
1623279000000|2021-06-09 22:50:00|46.62|44.62|46.85|44.85|47.01|45.01|46.53|44.53|0
1623279300000|2021-06-09 22:55:00|46.69|44.69|46.52|44.52|46.69|44.69|46.52|44.52|0
1623279600000|2021-06-09 23:00:00|46.68|44.68|47|45|47|45|46.68|44.68|0
1623279900000|2021-06-09 23:05:00|47.16|45.16|46.67|44.67|47.64|45.64|46.67|44.67|0
1623280200000|2021-06-09 23:10:00|46.83|44.83|46.83|44.83|46.99|44.99|46.51|44.51|0
1623280500000|2021-06-09 23:15:00|46.75|44.75|46.66|44.66|46.98|44.98|46.66|44.66|0
1623280800000|2021-06-09 23:20:00|46.82|44.82|46.49|44.49|46.82|44.82|46.34|44.34|0
1623281100000|2021-06-09 23:25:00|46.33|44.33|46.17|44.17|46.65|44.65|46.17|44.17|0
1623281400000|2021-06-09 23:30:00|46.01|44.01|45.69|43.69|46.17|44.17|45.69|43.69|0
1623281700000|2021-06-09 23:35:00|45.85|43.85|46.48|44.48|46.56|44.56|45.85|43.85|0
1623282000000|2021-06-09 23:40:00|46.56|44.56|46.47|44.47|46.8|44.8|46.31|44.31|0
1623282300000|2021-06-09 23:45:00|47.27|45.27|47.11|45.11|47.43|45.43|47.11|45.11|0
1623282600000|2021-06-09 23:50:00|47.19|45.19|47.42|45.42|47.58|45.58|47.1|45.1|0
1623282900000|2021-06-09 23:55:00|47.58|45.58|47.26|45.26|47.91|45.91|47.26|45.26|0
1623283200000|2021-06-10 00:00:00|47.42|45.42|46.77|44.77|47.42|45.42|46.61|44.61|0
1623283500000|2021-06-10 00:05:00|46.61|44.61|46.92|44.92|47.09|45.09|46.45|44.45|0
1623283800000|2021-06-10 00:10:00|47.08|45.08|47.72|45.72|47.89|45.89|46.92|44.92|0
1623284100000|2021-06-10 00:15:00|47.56|45.56|47.23|45.23|47.72|45.72|47.07|45.07|0
1623284400000|2021-06-10 00:20:00|47.07|45.07|46.11|44.11|47.39|45.39|45.79|43.79|0
1623284700000|2021-06-10 00:25:00|45.95|43.95|46.1|44.1|46.42|44.42|45.63|43.63|0
1623285000000|2021-06-10 00:30:00|46.26|44.26|46.26|44.26|46.26|44.26|45.94|43.94|0
1623285300000|2021-06-10 00:35:00|46.1|44.1|46.25|44.25|46.41|44.41|46.09|44.09|0
1623285600000|2021-06-10 00:40:00|46.41|44.41|46.24|44.24|46.41|44.41|46.24|44.24|0
1623285900000|2021-06-10 00:45:00|46.4|44.4|46.24|44.24|46.4|44.4|46.08|44.08|0
1623286200000|2021-06-10 00:50:00|46.08|44.08|45.92|43.92|46.08|44.08|45.92|43.92|0
1623286500000|2021-06-10 00:55:00|45.91|43.91|46.23|44.23|46.23|44.23|45.76|43.76|0
1623286800000|2021-06-10 01:00:00|46.39|44.39|46.22|44.22|46.55|44.55|46.06|44.06|0
1623287100000|2021-06-10 01:05:00|46.06|44.06|45.42|43.42|46.06|44.06|44.8|42.8|0
1623287400000|2021-06-10 01:10:00|45.58|43.58|45.42|43.42|45.74|43.74|45.26|43.26|0
1623287700000|2021-06-10 01:15:00|45.58|43.58|45.89|43.89|46.21|44.21|45.42|43.42|0
1623288000000|2021-06-10 01:20:00|45.73|43.73|45.88|43.88|46.04|44.04|45.57|43.57|0
1623288300000|2021-06-10 01:25:00|46.04|44.04|45.88|43.88|46.04|44.04|45.72|43.72|0
1623288600000|2021-06-10 01:30:00|46.03|44.03|45.24|43.24|46.19|44.19|45.08|43.08|0
1623288900000|2021-06-10 01:35:00|45.08|43.08|45.23|43.23|45.39|43.39|44.76|42.76|0
1623289200000|2021-06-10 01:40:00|45.07|43.07|44.91|42.91|45.39|43.39|44.91|42.91|0
1623289500000|2021-06-10 01:45:00|45.07|43.07|45.06|43.06|45.22|43.22|44.76|42.76|0
1623289800000|2021-06-10 01:50:00|45.14|43.14|45.85|43.85|45.85|43.85|45.14|43.14|0
1623290100000|2021-06-10 01:55:00|45.69|43.69|45.68|43.68|45.84|43.84|45.52|43.52|0
1623290400000|2021-06-10 02:00:00|45.52|43.52|45.68|43.68|46.15|44.15|45.36|43.36|0
1623290700000|2021-06-10 02:05:00|45.52|43.52|45.83|43.83|45.99|43.99|45.36|43.36|0
1623291000000|2021-06-10 02:10:00|45.67|43.67|45.82|43.82|45.99|43.99|45.51|43.51|0
1623291300000|2021-06-10 02:15:00|45.67|43.67|45.82|43.82|45.98|43.98|45.59|43.59|0
1623291600000|2021-06-10 02:20:00|45.66|43.66|45.81|43.81|45.97|43.97|45.66|43.66|0
1623291900000|2021-06-10 02:25:00|45.65|43.65|45.49|43.49|45.65|43.65|45.42|43.42|0
1623292200000|2021-06-10 02:30:00|45.33|43.33|45.48|43.48|45.49|43.49|45.02|43.02|0
1623292500000|2021-06-10 02:35:00|45.33|43.33|45.48|43.48|45.64|43.64|45.32|43.32|0
1623292800000|2021-06-10 02:40:00|45.64|43.64|45.79|43.79|45.79|43.79|45.32|43.32|0
1623293100000|2021-06-10 02:45:00|45.71|43.71|45.94|43.94|45.94|43.94|45.63|43.63|0
1623293400000|2021-06-10 02:50:00|45.78|43.78|45.78|43.78|45.94|43.94|45.78|43.78|0
1623293700000|2021-06-10 02:55:00|45.62|43.62|45.93|43.93|45.93|43.93|45.61|43.61|0
1623294000000|2021-06-10 03:00:00|45.77|43.77|45.61|43.61|45.93|43.93|45.54|43.54|0
1623294300000|2021-06-10 03:05:00|45.77|43.77|45.6|43.6|45.77|43.77|45.44|43.44|0
1623294600000|2021-06-10 03:10:00|45.44|43.44|45.44|43.44|45.68|43.68|45.44|43.44|0
1623294900000|2021-06-10 03:15:00|45.6|43.6|45.51|43.51|45.6|43.6|45.43|43.43|0
1623295200000|2021-06-10 03:20:00|45.59|43.59|45.9|43.9|46.06|44.06|45.43|43.43|0
1623295500000|2021-06-10 03:25:00|46.06|44.06|45.9|43.9|46.06|44.06|45.74|43.74|0
1623295800000|2021-06-10 03:30:00|45.89|43.89|45.73|43.73|45.89|43.89|45.73|43.73|0
1623296100000|2021-06-10 03:35:00|45.57|43.57|45.41|43.41|45.57|43.57|45.41|43.41|0
1623296400000|2021-06-10 03:40:00|45.25|43.25|45.4|43.4|45.56|43.56|45.25|43.25|0
1623296700000|2021-06-10 03:45:00|45.24|43.24|45.4|43.4|45.4|43.4|45.24|43.24|0
1623297000000|2021-06-10 03:50:00|45.39|43.39|45.23|43.23|45.39|43.39|45.23|43.23|0
1623297300000|2021-06-10 03:55:00|45.07|43.07|45.07|43.07|45.07|43.07|44.92|42.92|0
1623297600000|2021-06-10 04:00:00|44.91|42.91|44.91|42.91|44.91|42.91|44.75|42.75|0
1623297900000|2021-06-10 04:05:00|45.06|43.06|44.9|42.9|45.06|43.06|44.9|42.9|0
1623298200000|2021-06-10 04:10:00|44.74|42.74|44.9|42.9|45.06|43.06|44.74|42.74|0
1623298500000|2021-06-10 04:15:00|44.89|42.89|45.05|43.05|45.21|43.21|44.89|42.89|0
1623298800000|2021-06-10 04:20:00|45.13|43.13|45.2|43.2|45.36|43.36|45.13|43.13|0
1623299100000|2021-06-10 04:25:00|45.35|43.35|45.35|43.35|45.35|43.35|45.35|43.35|0
1623299400000|2021-06-10 04:30:00|45.51|43.51|45.5|43.5|45.51|43.51|45.5|43.5|0
1623299700000|2021-06-10 04:35:00|45.66|43.66|45.66|43.66|45.66|43.66|45.66|43.66|0
1623300000000|2021-06-10 04:40:00|45.5|43.5|45.49|43.49|45.65|43.65|45.49|43.49|0
1623300300000|2021-06-10 04:45:00|45.33|43.33|45.17|43.17|45.33|43.33|45.17|43.17|0
1623300600000|2021-06-10 04:50:00|45.33|43.33|45.32|43.32|45.33|43.33|45.32|43.32|0
1623300900000|2021-06-10 04:55:00|45.48|43.48|45.63|43.63|45.79|43.79|45.48|43.48|0
1623301200000|2021-06-10 05:00:00|45.79|43.79|45.79|43.79|45.95|43.95|45.63|43.63|0
1623301500000|2021-06-10 05:05:00|45.63|43.63|45.78|43.78|46.26|44.26|45.63|43.63|0
1623301800000|2021-06-10 05:10:00|45.62|43.62|45.78|43.78|45.94|43.94|45.62|43.62|0
1623302100000|2021-06-10 05:15:00|45.77|43.77|46.41|44.41|46.41|44.41|45.77|43.77|0
1623302400000|2021-06-10 05:20:00|46.33|44.33|46.24|44.24|46.33|44.33|46.08|44.08|0
1623302700000|2021-06-10 05:25:00|46.4|44.4|46.24|44.24|46.56|44.56|46.24|44.24|0
1623303000000|2021-06-10 05:30:00|46.4|44.4|46.39|44.39|46.55|44.55|46.23|44.23|0
1623303300000|2021-06-10 05:35:00|46.23|44.23|46.55|44.55|46.55|44.55|46.23|44.23|0
1623303600000|2021-06-10 05:40:00|46.71|44.71|46.7|44.7|47.52|45.52|46.7|44.7|0
1623303900000|2021-06-10 05:45:00|46.62|44.62|46.37|44.37|46.7|44.7|46.22|44.22|0
1623304200000|2021-06-10 05:50:00|46.54|44.54|46.69|44.69|46.85|44.85|46.53|44.53|0
1623304500000|2021-06-10 05:55:00|46.85|44.85|46.52|44.52|46.85|44.85|46.36|44.36|0
1623304800000|2021-06-10 06:00:00|46.85|44.85|47.55|45.55|47.88|45.88|46.36|44.36|0
1623305100000|2021-06-10 06:05:00|47.71|45.71|48.19|46.19|48.19|46.19|47.39|45.39|0
1623305400000|2021-06-10 06:10:00|48.11|46.11|47.86|45.86|48.84|46.84|47.7|45.7|0
1623305700000|2021-06-10 06:15:00|47.95|45.95|47.46|45.46|48.02|46.02|47.37|45.37|0
1623306000000|2021-06-10 06:20:00|47.53|45.53|47.53|45.53|47.69|45.69|47.21|45.21|0
1623306300000|2021-06-10 06:25:00|47.37|45.37|47.36|45.36|47.37|45.37|47.2|45.2|0
1623306600000|2021-06-10 06:30:00|47.52|45.52|47.68|45.68|47.68|45.68|47.04|45.04|0
1623306900000|2021-06-10 06:35:00|47.84|45.84|48.81|46.81|49.3|47.3|47.84|45.84|0
1623307200000|2021-06-10 06:40:00|48.97|46.97|48.64|46.64|49.13|47.13|48.64|46.64|0
1623307500000|2021-06-10 06:45:00|48.56|46.56|48.79|46.79|49.12|47.12|48.15|46.15|0
1623307800000|2021-06-10 06:50:00|48.63|46.63|48.63|46.63|49.12|47.12|48.46|46.46|0
1623308100000|2021-06-10 06:55:00|48.79|46.79|48.29|46.29|48.79|46.79|48.29|46.29|0
1623308400000|2021-06-10 07:00:00|48.62|46.62|48.94|46.94|49.52|47.52|47.97|45.97|0
1623308700000|2021-06-10 07:05:00|48.74|47.14|49.39|47.79|49.56|47.96|48.41|46.81|0
1623309000000|2021-06-10 07:10:00|49.56|47.96|52.57|50.97|53.94|52.34|49.39|47.79|0
1623309300000|2021-06-10 07:15:00|52.66|51.06|51.04|49.44|52.74|51.14|50.71|49.11|0
1623309600000|2021-06-10 07:20:00|50.71|49.11|50.2|48.6|51.04|49.44|49.37|47.77|0
1623309900000|2021-06-10 07:25:00|50.03|48.43|50.53|48.93|50.53|48.93|49.53|47.93|0
1623310200000|2021-06-10 07:30:00|50.69|49.09|51.02|49.42|51.19|49.59|49.62|48.02|0
1623310500000|2021-06-10 07:35:00|51.36|49.76|50.18|48.58|51.36|49.76|50.02|48.42|0
1623310800000|2021-06-10 07:40:00|50.1|48.5|49.35|47.75|50.1|48.5|48.86|47.26|0
1623311100000|2021-06-10 07:45:00|49.51|47.91|48.2|46.6|49.85|48.25|48.2|46.6|0
1623311400000|2021-06-10 07:50:00|47.87|46.27|48.19|46.59|48.52|46.92|47.55|45.95|0
1623311700000|2021-06-10 07:55:00|48.11|46.51|47.38|45.78|48.35|46.75|47.38|45.78|0
1623312000000|2021-06-10 08:00:00|47.54|45.94|49.49|47.89|50.16|48.56|47.38|45.78|0
1623312300000|2021-06-10 08:05:00|49.58|47.98|50.48|48.88|50.57|48.97|49.49|47.89|0
1623312600000|2021-06-10 08:10:00|50.31|48.71|49.98|48.38|50.98|49.38|49.98|48.38|0
1623312900000|2021-06-10 08:15:00|50.06|48.46|50.97|49.37|50.97|49.37|49.81|48.21|0
1623313200000|2021-06-10 08:20:00|51.06|49.46|50.8|49.2|51.48|49.88|50.63|49.03|0
1623313500000|2021-06-10 08:25:00|50.97|49.37|52.14|50.54|52.15|50.55|50.63|49.03|0
1623313800000|2021-06-10 08:30:00|52.31|50.71|50.29|48.69|52.31|50.71|50.12|48.52|0
1623314100000|2021-06-10 08:35:00|50.12|48.52|49.62|48.02|50.12|48.52|48.96|47.36|0
1623314400000|2021-06-10 08:40:00|49.78|48.18|49.61|48.01|49.78|48.18|48.95|47.35|0
1623314700000|2021-06-10 08:45:00|49.78|48.18|50.27|48.67|50.27|48.67|49.61|48.01|0
1623315000000|2021-06-10 08:50:00|50.44|48.84|48.78|47.18|50.6|49|48.61|47.01|0
1623315300000|2021-06-10 08:55:00|48.77|47.17|48.44|46.84|48.77|47.17|48.44|46.84|0
1623315600000|2021-06-10 09:00:00|48.28|46.68|48.11|46.51|48.6|47|47.79|46.19|0
1623315900000|2021-06-10 09:05:00|48.27|46.67|48.27|46.67|48.27|46.67|47.78|46.18|0
1623316200000|2021-06-10 09:10:00|48.1|46.5|48.42|46.82|48.43|46.83|47.94|46.34|0
1623316500000|2021-06-10 09:15:00|48.35|46.75|47.44|45.84|48.42|46.82|47.28|45.68|0
1623316800000|2021-06-10 09:20:00|47.28|45.68|48.74|47.14|48.74|47.14|47.28|45.68|0
1623317100000|2021-06-10 09:25:00|48.58|46.98|48.24|46.64|48.74|47.14|48.08|46.48|0
1623317400000|2021-06-10 09:30:00|48.41|46.81|47.75|46.15|49.06|47.46|47.59|45.99|0
1623317700000|2021-06-10 09:35:00|47.59|45.99|47.74|46.14|48.4|46.8|47.59|45.99|0
1623318000000|2021-06-10 09:40:00|47.58|45.98|47.9|46.3|47.9|46.3|47.42|45.82|0
1623318300000|2021-06-10 09:45:00|48.06|46.46|49.2|47.6|49.37|47.77|47.9|46.3|0
1623318600000|2021-06-10 09:50:00|49.37|47.77|48.54|46.94|49.37|47.77|48.46|46.86|0
1623318900000|2021-06-10 09:55:00|48.38|46.78|47.56|45.96|48.54|46.94|47.4|45.8|0
1623319200000|2021-06-10 10:00:00|47.4|45.8|47.07|45.47|47.56|45.96|46.75|45.15|0
1623319500000|2021-06-10 10:05:00|47.23|45.63|46.26|44.66|47.23|45.63|46.26|44.66|0
1623319800000|2021-06-10 10:10:00|46.42|44.82|46.57|44.97|46.58|44.98|45.94|44.34|0
1623320100000|2021-06-10 10:15:00|46.66|45.06|46.73|45.13|47.05|45.45|46.41|44.81|0
1623320400000|2021-06-10 10:20:00|46.57|44.97|46.56|44.96|47.05|45.45|46.17|44.57|0
1623320700000|2021-06-10 10:25:00|46.72|45.12|47.04|45.44|47.04|45.44|46.56|44.96|0
1623321000000|2021-06-10 10:30:00|47.2|45.6|47.19|45.59|47.68|46.08|47.19|45.59|0
1623321300000|2021-06-10 10:35:00|47.35|45.75|47.35|45.75|47.6|46|47.03|45.43|0
1623321600000|2021-06-10 10:40:00|47.51|45.91|47.34|45.74|47.51|45.91|46.86|45.26|0
1623321900000|2021-06-10 10:45:00|47.18|45.58|47.99|46.39|48.15|46.55|47.02|45.42|0
1623322200000|2021-06-10 10:50:00|47.82|46.22|47.66|46.06|47.99|46.39|47.66|46.06|0
1623322500000|2021-06-10 10:55:00|47.65|46.05|47.97|46.37|47.97|46.37|47.01|45.41|0
1623322800000|2021-06-10 11:00:00|48.14|46.54|48.05|46.45|48.3|46.7|47.32|45.72|0
1623323100000|2021-06-10 11:05:00|47.97|46.37|47.96|46.36|48.79|47.19|47.8|46.2|0
1623323400000|2021-06-10 11:10:00|47.8|46.2|47.15|45.55|47.96|46.36|47.15|45.55|0
1623323700000|2021-06-10 11:15:00|46.82|45.22|47.46|45.86|47.63|46.03|46.34|44.74|0
1623324000000|2021-06-10 11:20:00|47.3|45.7|47.94|46.34|48.27|46.67|47.14|45.54|0
1623324300000|2021-06-10 11:25:00|48.11|46.51|48.92|47.32|49.42|47.82|47.78|46.18|0
1623324600000|2021-06-10 11:30:00|48.76|47.16|52.27|50.67|52.96|51.36|48.76|47.16|0
1623324900000|2021-06-10 11:35:00|52.79|51.19|51.25|49.65|52.79|51.19|50.91|49.31|0
1623325200000|2021-06-10 11:40:00|51.08|49.48|50.74|49.14|51.25|49.65|50.57|48.97|0
1623325500000|2021-06-10 11:45:00|50.82|49.22|48.9|47.3|50.82|49.22|46.46|44.86|0
1623325800000|2021-06-10 11:50:00|48.73|47.13|47.58|45.98|49.23|47.63|47.58|45.98|0
1623326100000|2021-06-10 11:55:00|47.75|46.15|48.89|47.29|49.05|47.45|47.58|45.98|0
1623326400000|2021-06-10 12:00:00|49.22|47.62|49.54|47.94|50.05|48.45|48.72|47.12|0
1623326700000|2021-06-10 12:05:00|49.38|47.78|48.63|47.03|49.54|47.94|48.38|46.78|0
1623327000000|2021-06-10 12:10:00|48.55|46.95|47.94|46.34|48.87|47.27|47.62|46.02|0
1623327300000|2021-06-10 12:15:00|47.78|46.18|48.43|46.83|48.75|47.15|47.45|45.85|0
1623327600000|2021-06-10 12:20:00|48.26|46.66|47.28|45.68|48.26|46.66|46.96|45.36|0
1623327900000|2021-06-10 12:25:00|47.37|45.77|48.83|47.23|48.91|47.31|47.28|45.68|0
1623328200000|2021-06-10 12:30:00|48.5|46.9|48.86|47.26|56.78|55.18|48.03|46.43|0
1623328500000|2021-06-10 12:35:00|49.03|47.43|46.39|44.79|50.37|48.77|46.23|44.63|0
1623328800000|2021-06-10 12:40:00|45.91|44.31|46.06|44.46|46.23|44.63|42.76|41.16|0
1623329100000|2021-06-10 12:45:00|45.9|44.3|44.15|42.55|47.04|45.44|44.15|42.55|0
1623329400000|2021-06-10 12:50:00|43.99|42.39|45.17|43.57|45.73|44.13|43.68|42.08|0
1623329700000|2021-06-10 12:55:00|45.09|43.49|40.9|39.3|45.41|43.81|40.3|38.7|0
1623330000000|2021-06-10 13:00:00|41.05|39.45|40.75|39.15|41.05|39.45|39.11|37.51|0
1623330300000|2021-06-10 13:05:00|40.45|38.85|41.04|39.44|41.19|39.59|40|38.4|0
1623330600000|2021-06-10 13:10:00|40.89|39.29|40.43|38.83|41.34|39.74|39.99|38.39|0
1623330900000|2021-06-10 13:15:00|40.28|38.68|39.83|38.23|40.88|39.28|39.54|37.94|0
1623331200000|2021-06-10 13:20:00|39.68|38.08|39.75|38.15|40.28|38.68|39.54|37.94|0
1623331500000|2021-06-10 13:25:00|39.83|38.23|39.67|38.07|39.97|38.37|39.09|37.49|0
1623331800000|2021-06-10 13:30:00|39.52|37.92|35.38|33.78|39.82|38.22|34.97|33.37|0
1623332100000|2021-06-10 13:35:00|35.1|33.5|30.48|28.88|35.1|33.5|30.48|28.88|0
1623332400000|2021-06-10 13:40:00|30.22|28.62|31.53|29.93|32.07|30.47|29.58|27.98|0
1623332700000|2021-06-10 13:45:00|31.26|29.66|30.47|28.87|31.26|29.66|30.08|28.48|0
1623333000000|2021-06-10 13:50:00|30.34|28.74|29.56|27.96|30.86|29.26|29.44|27.84|0
1623333300000|2021-06-10 13:55:00|29.69|28.09|30.85|29.25|31.25|29.65|29.43|27.83|0
1623333600000|2021-06-10 14:00:00|30.72|29.12|29.68|28.08|30.72|29.12|28.92|27.32|0
1623333900000|2021-06-10 14:05:00|29.93|28.33|31.77|30.17|31.9|30.3|29.55|27.95|0
1623334200000|2021-06-10 14:10:00|31.63|30.03|33.12|31.52|33.6|32|31.63|30.03|0
1623334500000|2021-06-10 14:15:00|33.25|31.65|32.43|30.83|33.25|31.65|31.89|30.29|0
1623334800000|2021-06-10 14:20:00|32.29|30.69|33.1|31.5|34.22|32.62|32.29|30.69|0
1623335100000|2021-06-10 14:25:00|33.24|31.64|33.51|31.91|33.93|32.33|32.56|30.96|0
1623335400000|2021-06-10 14:30:00|33.37|31.77|33.92|32.32|34.06|32.46|32.69|31.09|0
1623335700000|2021-06-10 14:35:00|33.78|32.18|36.52|34.92|36.52|34.92|33.11|31.51|0
1623336000000|2021-06-10 14:40:00|36.67|35.07|37.4|35.8|37.7|36.1|36.23|34.63|0
1623336300000|2021-06-10 14:45:00|37.55|35.95|41.71|40.11|41.79|40.19|37.55|35.95|0
1623336600000|2021-06-10 14:50:00|41.39|39.79|45.28|43.68|45.28|43.68|40.92|39.32|0
1623336900000|2021-06-10 14:55:00|45.62|44.02|40.75|39.15|46.62|45.02|40.75|39.15|0
1623337200000|2021-06-10 15:00:00|40.91|39.31|39.74|38.14|42.82|41.22|39.11|37.51|0
1623337500000|2021-06-10 15:05:00|39.9|38.3|39.11|37.51|41.65|40.05|38.95|37.35|0
1623337800000|2021-06-10 15:10:00|38.8|37.2|38.41|36.81|39.89|38.29|38.18|36.58|0
1623338100000|2021-06-10 15:15:00|38.48|36.88|37.26|35.66|38.79|37.19|37.11|35.51|0
1623338400000|2021-06-10 15:20:00|37.41|35.81|36.2|34.6|37.86|36.26|36.2|34.6|0
1623338700000|2021-06-10 15:25:00|36.05|34.45|35.6|34|36.35|34.75|35.46|33.86|0
1623339000000|2021-06-10 15:30:00|35.46|33.86|35.3|33.7|35.6|34|35.01|33.41|0
1623339300000|2021-06-10 15:35:00|35.16|33.56|34.86|33.26|35.16|33.56|34.29|32.69|0
1623339600000|2021-06-10 15:40:00|35.01|33.41|35.88|34.28|37.38|35.78|34.28|32.68|0
1623339900000|2021-06-10 15:45:00|35.73|34.13|34.27|32.67|35.73|34.13|34.13|32.53|0
1623340200000|2021-06-10 15:50:00|34.13|32.53|34.7|33.1|35.14|33.54|33.77|32.17|0
1623340500000|2021-06-10 15:55:00|34.55|32.95|33.97|32.37|34.7|33.1|33.97|32.37|0
1623340800000|2021-06-10 16:00:00|33.83|32.23|33.82|32.22|34.4|32.8|33.26|31.66|0
1623341100000|2021-06-10 16:05:00|33.68|32.08|34.97|33.37|35.85|34.25|33.26|31.66|0
1623341400000|2021-06-10 16:10:00|34.68|33.08|35.11|33.51|36|34.4|34.25|32.65|0
1623341700000|2021-06-10 16:15:00|34.97|33.37|34.24|32.64|34.97|33.37|33.81|32.21|0
1623342000000|2021-06-10 16:20:00|34.09|32.49|34.96|33.36|35.25|33.65|33.81|32.21|0
1623342300000|2021-06-10 16:25:00|34.81|33.21|35.24|33.64|35.25|33.65|34.23|32.63|0
1623342600000|2021-06-10 16:30:00|34.8|33.2|33.65|32.05|35.1|33.5|33.36|31.76|0
1623342900000|2021-06-10 16:35:00|33.51|31.91|31.96|30.36|33.93|32.33|31.82|30.22|0
1623343200000|2021-06-10 16:40:00|32.1|30.5|31.95|30.35|32.51|30.91|31.95|30.35|0
1623343500000|2021-06-10 16:45:00|31.82|30.22|31.67|30.07|32.37|30.77|31.67|30.07|0
1623343800000|2021-06-10 16:50:00|31.81|30.21|31.67|30.07|32.36|30.76|31.53|29.93|0
1623344100000|2021-06-10 16:55:00|31.8|30.2|31.76|30.16|32.66|31.06|31.62|30.02|0
1623344400000|2021-06-10 17:00:00|31.62|30.02|31.75|30.15|32.58|30.98|31.48|29.88|0
1623344700000|2021-06-10 17:05:00|31.61|30.01|31.2|29.6|31.75|30.15|30.93|29.33|0
1623345000000|2021-06-10 17:10:00|31.07|29.47|31.33|29.73|31.54|29.94|30.93|29.33|0
1623345300000|2021-06-10 17:15:00|31.19|29.59|31.32|29.72|31.87|30.27|30.92|29.32|0
1623345600000|2021-06-10 17:20:00|31.46|29.86|31.73|30.13|31.87|30.27|31.19|29.59|0
1623345900000|2021-06-10 17:25:00|31.86|30.26|32.55|30.95|32.69|31.09|31.86|30.26|0
1623346200000|2021-06-10 17:30:00|32.27|30.67|32.68|31.08|33.67|32.07|32.27|30.67|0
1623346500000|2021-06-10 17:35:00|32.54|30.94|31.91|30.31|33.38|31.78|31.91|30.31|0
1623346800000|2021-06-10 17:40:00|31.77|30.17|31.62|30.02|31.91|30.31|31.35|29.75|0
1623347100000|2021-06-10 17:45:00|31.49|29.89|31.48|29.88|31.62|30.02|31.07|29.47|0
1623347400000|2021-06-10 17:50:00|31.34|29.74|30.93|29.33|31.48|29.88|30.79|29.19|0
1623347700000|2021-06-10 17:55:00|30.79|29.19|30.24|28.64|30.86|29.26|30.24|28.64|0
1623348000000|2021-06-10 18:00:00|30.11|28.51|30.51|28.91|30.78|29.18|30.11|28.51|0
1623348300000|2021-06-10 18:05:00|30.37|28.77|30.64|29.04|30.64|29.04|30.23|28.63|0
1623348600000|2021-06-10 18:10:00|30.77|29.17|30.9|29.3|31.32|29.72|30.5|28.9|0
1623348900000|2021-06-10 18:15:00|30.77|29.17|31.03|29.43|31.31|29.71|30.49|28.89|0
1623349200000|2021-06-10 18:20:00|31.11|29.51|32.13|30.53|32.13|30.53|30.9|29.3|0
1623349500000|2021-06-10 18:25:00|32.27|30.67|31.51|29.91|32.41|30.81|30.95|29.35|0
1623349800000|2021-06-10 18:30:00|31.22|29.62|31.08|29.48|31.79|30.19|30.94|29.34|0
1623350100000|2021-06-10 18:35:00|31.22|29.62|31.92|30.32|32.06|30.46|30.94|29.34|0
1623350400000|2021-06-10 18:40:00|31.85|30.25|31.56|29.96|31.92|30.32|31.21|29.61|0
1623350700000|2021-06-10 18:45:00|31.77|30.17|31.48|29.88|33.06|31.46|31.34|29.74|0
1623351000000|2021-06-10 18:50:00|31.62|30.02|30.78|29.18|31.62|30.02|30.5|28.9|0
1623351300000|2021-06-10 18:55:00|30.92|29.32|30.77|29.17|30.92|29.32|30.49|28.89|0
1623351600000|2021-06-10 19:00:00|30.63|29.03|32.61|31.01|32.61|31.01|30.57|28.97|0
1623351900000|2021-06-10 19:05:00|32.46|30.86|31.6|30|33.19|31.59|31.46|29.86|0
1623352200000|2021-06-10 19:10:00|31.46|29.86|31.88|30.28|32.02|30.42|31.32|29.72|0
1623352500000|2021-06-10 19:15:00|31.74|30.14|32.02|30.42|32.17|30.57|31.45|29.85|0
1623352800000|2021-06-10 19:20:00|32.16|30.56|32.16|30.56|32.44|30.84|31.73|30.13|0
1623353100000|2021-06-10 19:25:00|32.01|30.41|32.44|30.84|33.24|31.64|32.01|30.41|0
1623353400000|2021-06-10 19:30:00|32.73|31.13|33.3|31.7|33.6|32|31.44|29.84|0
1623353700000|2021-06-10 19:35:00|33.16|31.56|32.71|31.11|33.74|32.14|32.28|30.68|0
1623354000000|2021-06-10 19:40:00|32.86|31.26|33.44|31.84|33.44|31.84|32.43|30.83|0
1623354300000|2021-06-10 19:45:00|33.29|31.69|33.87|32.27|34.32|32.72|33.29|31.69|0
1623354600000|2021-06-10 19:50:00|32.56|30.96|31.93|30.33|32.85|31.25|30.65|29.05|0
1623354900000|2021-06-10 19:55:00|31.78|30.18|32.07|30.47|32.51|30.91|30.78|29.18|0
1623355200000|2021-06-10 20:00:00|31.49|29.89|31.06|29.46|31.63|30.03|30.57|28.97|0
1623355500000|2021-06-10 20:05:00|30.92|29.32|31.19|29.59|31.48|29.88|30.92|29.32|0
1623355800000|2021-06-10 20:10:00|31.34|29.74|32.42|30.82|32.49|30.89|31.27|29.67|0
1623356100000|2021-06-10 20:15:00|32.39|30.39|32.48|30.48|32.69|30.69|32.23|30.23|0
1623356400000|2021-06-10 20:20:00|32.43|30.43|32.47|30.47|32.7|30.7|32.41|30.41|0
1623356700000|2021-06-10 20:25:00|32.45|30.45|32.31|30.31|32.45|30.45|32.06|30.06|0
1623357000000|2021-06-10 20:30:00|32.45|30.45|31.58|29.58|32.45|30.45|31.44|29.44|0
1623357300000|2021-06-10 20:35:00|31.44|29.44|31.29|29.29|31.58|29.58|31.15|29.15|0
1623357600000|2021-06-10 20:40:00|31.15|29.15|31.29|29.29|31.43|29.43|31.15|29.15|0
1623357900000|2021-06-10 20:45:00|31.43|29.43|31.14|29.14|31.43|29.43|31.14|29.14|0
1623358200000|2021-06-10 20:50:00|31.28|29.28|31.28|29.28|31.28|29.28|31.14|29.14|0
1623358500000|2021-06-10 20:55:00|31.42|29.42|31.41|29.41|31.56|29.56|31.13|29.13|0
1623358800000|2021-06-10 21:00:00|31.28|29.28|31.44|29.44|31.44|29.44|31.28|29.28|0
1623359100000|2021-06-10 21:05:00|31.43|29.43|31.56|29.56|31.56|29.56|31.35|29.35|0
1623359400000|2021-06-10 21:10:00|31.47|29.47|31.47|29.47|31.64|29.64|31.37|29.37|0
1623359700000|2021-06-10 21:15:00|31.39|29.39|31.17|29.17|31.39|29.39|31.16|29.16|0
1623360000000|2021-06-10 21:20:00|31.15|29.15|31.1|29.1|31.15|29.15|31.1|29.1|0
1623360300000|2021-06-10 21:25:00|31.16|29.16|31.14|29.14|31.16|29.16|31.14|29.14|0
1623360600000|2021-06-10 21:30:00|31.16|29.16|31.14|29.14|31.16|29.16|31.12|29.12|0
1623360900000|2021-06-10 21:35:00|31.13|29.13|31.13|29.13|31.13|29.13|31.09|29.09|0
1623361500000|2021-06-10 21:45:00|31.12|29.12|31.16|29.16|31.16|29.16|31.12|29.12|0
1623361800000|2021-06-10 21:50:00|31.13|29.13|31.05|29.05|31.13|29.13|30.99|28.99|0
1623362100000|2021-06-10 21:55:00|30.99|28.99|30.94|28.94|31|29|30.94|28.94|0
1623362400000|2021-06-10 22:00:00|30.92|28.92|31.13|29.13|31.41|29.41|30.92|28.92|0
1623362700000|2021-06-10 22:05:00|30.99|28.99|30.84|28.84|31.13|29.13|30.84|28.84|0
1623363000000|2021-06-10 22:10:00|31.12|29.12|31.33|29.33|31.33|29.33|31.12|29.12|0
1623363300000|2021-06-10 22:15:00|31.26|29.26|31.68|29.68|31.68|29.68|31.26|29.26|0
1623363600000|2021-06-10 22:20:00|31.39|29.39|31.11|29.11|31.39|29.39|31.11|29.11|0
1623363900000|2021-06-10 22:25:00|31.25|29.25|31.24|29.24|31.53|29.53|31.24|29.24|0
1623364200000|2021-06-10 22:30:00|31.38|29.38|31.38|29.38|31.52|29.52|31.24|29.24|0
1623364500000|2021-06-10 22:35:00|31.52|29.52|31.23|29.23|31.52|29.52|31.23|29.23|0
1623364800000|2021-06-10 22:40:00|31.37|29.37|31.65|29.65|31.66|29.66|31.37|29.37|0
1623365100000|2021-06-10 22:45:00|31.8|29.8|31.44|29.44|31.8|29.8|31.36|29.36|0
1623365400000|2021-06-10 22:50:00|31.51|29.51|31.36|29.36|31.51|29.51|31.36|29.36|0
1623365700000|2021-06-10 22:55:00|31.35|29.35|31.5|29.5|31.5|29.5|31.35|29.35|0
1623366000000|2021-06-10 23:00:00|31.35|29.35|31.42|29.42|31.64|29.64|31.35|29.35|0
1623366300000|2021-06-10 23:05:00|31.49|29.49|31.34|29.34|31.49|29.49|31.34|29.34|0
1623366600000|2021-06-10 23:10:00|31.48|29.48|31.91|29.91|31.91|29.91|31.34|29.34|0
1623366900000|2021-06-10 23:15:00|31.77|29.77|31.47|29.47|31.77|29.77|31.47|29.47|0
1623367200000|2021-06-10 23:20:00|31.61|29.61|31.9|29.9|32.05|30.05|31.61|29.61|0
1623367500000|2021-06-10 23:25:00|31.76|29.76|31.18|29.18|31.76|29.76|31.18|29.18|0
1623367800000|2021-06-10 23:30:00|31.25|29.25|31.03|29.03|31.32|29.32|31.03|29.03|0
1623368100000|2021-06-10 23:35:00|31.1|29.1|31.17|29.17|31.31|29.31|31.03|29.03|0
1623368400000|2021-06-10 23:40:00|31.24|29.24|31.73|29.73|31.88|29.88|31.24|29.24|0
1623368700000|2021-06-10 23:45:00|31.59|29.59|31.3|29.3|31.73|29.73|31.01|29.01|0
1623369000000|2021-06-10 23:50:00|31.44|29.44|32.01|30.01|32.3|30.3|31.3|29.3|0
1623369300000|2021-06-10 23:55:00|32.16|30.16|31.86|29.86|32.3|30.3|31.86|29.86|0
1623369600000|2021-06-11 00:00:00|31.72|29.72|32|30|32.59|30.59|31.72|29.72|0
1623369900000|2021-06-11 00:05:00|32.15|30.15|30.71|28.71|32.15|30.15|30.57|28.57|0
1623370200000|2021-06-11 00:10:00|30.64|28.64|30.7|28.7|30.99|28.99|30.57|28.57|0
1623370500000|2021-06-11 00:15:00|30.63|28.63|30.41|28.41|30.63|28.63|30.41|28.41|0
1623370800000|2021-06-11 00:20:00|30.27|28.27|31.26|29.26|31.26|29.26|30.27|28.27|0
1623371100000|2021-06-11 00:25:00|31.55|29.55|33|31|33.15|31.15|31.4|29.4|0
1623371400000|2021-06-11 00:30:00|33.15|31.15|32.7|30.7|33.29|31.29|32.26|30.26|0
1623371700000|2021-06-11 00:35:00|32.85|30.85|32.25|30.25|33.59|31.59|32.25|30.25|0
1623372000000|2021-06-11 00:40:00|32.33|30.33|31.81|29.81|32.33|30.33|31.81|29.81|0
1623372300000|2021-06-11 00:45:00|31.96|29.96|31.66|29.66|31.96|29.96|31.66|29.66|0
1623372600000|2021-06-11 00:50:00|31.74|29.74|31.66|29.66|31.88|29.88|31.66|29.66|0
1623372900000|2021-06-11 00:55:00|31.51|29.51|30.51|28.51|31.51|29.51|30.51|28.51|0
1623373200000|2021-06-11 01:00:00|30.37|28.37|30.65|28.65|31.08|29.08|30.09|28.09|0
1623373500000|2021-06-11 01:05:00|30.79|28.79|30.36|28.36|30.79|28.79|30.22|28.22|0
1623373800000|2021-06-11 01:10:00|30.22|28.22|30.35|28.35|30.5|28.5|30.22|28.22|0
1623374100000|2021-06-11 01:15:00|30.43|28.43|29.93|27.93|30.49|28.49|29.93|27.93|0
1623374400000|2021-06-11 01:20:00|30.07|28.07|30.48|28.48|30.63|28.63|30.07|28.07|0
1623374700000|2021-06-11 01:25:00|30.63|28.63|30.06|28.06|30.63|28.63|29.92|27.92|0
1623375000000|2021-06-11 01:30:00|29.92|27.92|30.19|28.19|30.76|28.76|29.92|27.92|0
1623375300000|2021-06-11 01:35:00|30.05|28.05|29.91|27.91|30.19|28.19|29.77|27.77|0
1623375600000|2021-06-11 01:40:00|29.77|27.77|29.76|27.76|29.91|27.91|29.62|27.62|0
1623375900000|2021-06-11 01:45:00|29.9|27.9|29.76|27.76|29.9|27.9|29.62|27.62|0
1623376200000|2021-06-11 01:50:00|29.62|27.62|29.61|27.61|29.62|27.62|29.61|27.61|0
1623376500000|2021-06-11 01:55:00|29.75|27.75|29.89|27.89|30.03|28.03|29.61|27.61|0
1623376800000|2021-06-11 02:00:00|29.88|27.88|30.86|28.86|30.87|28.87|29.88|27.88|0
1623377100000|2021-06-11 02:05:00|31.01|29.01|31.72|29.72|31.72|29.72|31|29|0
1623377400000|2021-06-11 02:10:00|31.58|29.58|31.36|29.36|31.58|29.58|31|29|0
1623377700000|2021-06-11 02:15:00|31.43|29.43|30.85|28.85|31.43|29.43|30.85|28.85|0
1623378000000|2021-06-11 02:20:00|30.92|28.92|30.84|28.84|30.99|28.99|30.84|28.84|0
1623378300000|2021-06-11 02:25:00|30.7|28.7|30.98|28.98|30.98|28.98|30.7|28.7|0
1623378600000|2021-06-11 02:30:00|30.91|28.91|30.83|28.83|30.98|28.98|30.83|28.83|0
1623379200000|2021-06-11 02:40:00|30.82|28.82|30.82|28.82|30.82|28.82|30.82|28.82|0
1623379500000|2021-06-11 02:45:00|30.68|28.68|30.67|28.67|30.68|28.68|30.67|28.67|0
1623379800000|2021-06-11 02:50:00|30.53|28.53|30.74|28.74|30.81|28.81|30.53|28.53|0
1623380100000|2021-06-11 02:55:00|30.81|28.81|30.66|28.66|30.81|28.81|30.66|28.66|0
1623380400000|2021-06-11 03:00:00|30.52|28.52|30.52|28.52|30.66|28.66|30.52|28.52|0
1623380700000|2021-06-11 03:05:00|30.51|28.51|30.79|28.79|30.8|28.8|30.51|28.51|0
1623381000000|2021-06-11 03:10:00|30.93|28.93|30.72|28.72|30.93|28.93|30.65|28.65|0
1623381300000|2021-06-11 03:15:00|30.65|28.65|30.64|28.64|30.93|28.93|30.64|28.64|0
1623381600000|2021-06-11 03:20:00|30.5|28.5|30.35|28.35|30.64|28.64|30.35|28.35|0
1623381900000|2021-06-11 03:25:00|30.49|28.49|30.35|28.35|30.49|28.49|30.35|28.35|0
1623382200000|2021-06-11 03:30:00|30.49|28.49|30.2|28.2|30.49|28.49|30.2|28.2|0
1623382500000|2021-06-11 03:35:00|30.27|28.27|30.19|28.19|30.27|28.27|30.19|28.19|0
1623382800000|2021-06-11 03:40:00|30.05|28.05|29.91|27.91|30.19|28.19|29.85|27.85|0
1623383100000|2021-06-11 03:45:00|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1623383700000|2021-06-11 03:55:00|29.89|27.89|29.89|27.89|30.03|28.03|29.89|27.89|0
1623384300000|2021-06-11 04:05:00|29.88|27.88|29.88|27.88|29.88|27.88|29.88|27.88|0
1623384600000|2021-06-11 04:10:00|30.02|28.02|30.02|28.02|30.02|28.02|29.88|27.88|0
1623384900000|2021-06-11 04:15:00|30.01|28.01|29.73|27.73|30.01|28.01|29.73|27.73|0
1623385200000|2021-06-11 04:20:00|29.87|27.87|29.86|27.86|29.87|27.87|29.73|27.73|0
1623385500000|2021-06-11 04:25:00|29.72|27.72|29.72|27.72|29.86|27.86|29.72|27.72|0
1623385800000|2021-06-11 04:30:00|29.71|27.71|29.71|27.71|29.71|27.71|29.65|27.65|0
1623386100000|2021-06-11 04:35:00|29.65|27.65|29.57|27.57|29.71|27.71|29.57|27.57|0
1623386400000|2021-06-11 04:40:00|29.43|27.43|29.42|27.42|29.57|27.57|29.42|27.42|0
1623386700000|2021-06-11 04:45:00|29.56|27.56|29.56|27.56|29.56|27.56|29.42|27.42|0
1623387000000|2021-06-11 04:50:00|29.7|27.7|29.97|27.97|29.97|27.97|29.69|27.69|0
1623387300000|2021-06-11 04:55:00|29.83|27.83|29.83|27.83|29.83|27.83|29.83|27.83|0
1623387600000|2021-06-11 05:00:00|29.82|27.82|29.82|27.82|30.24|28.24|29.82|27.82|0
1623387900000|2021-06-11 05:05:00|29.75|27.75|30.09|28.09|30.1|28.1|29.68|27.68|0
1623388200000|2021-06-11 05:10:00|30.03|28.03|30.23|28.23|30.23|28.23|29.95|27.95|0
1623388500000|2021-06-11 05:15:00|30.37|28.37|30.16|28.16|30.37|28.37|30.09|28.09|0
1623388800000|2021-06-11 05:20:00|30.08|28.08|29.94|27.94|30.08|28.08|29.8|27.8|0
1623389100000|2021-06-11 05:25:00|30.08|28.08|30.07|28.07|30.08|28.08|30.07|28.07|0
1623389700000|2021-06-11 05:35:00|29.93|27.93|29.78|27.78|30.07|28.07|29.64|27.64|0
1623390000000|2021-06-11 05:40:00|29.64|27.64|29.64|27.64|29.78|27.78|29.64|27.64|0
1623390300000|2021-06-11 05:45:00|29.63|27.63|29.63|27.63|29.77|27.77|29.63|27.63|0
1623390600000|2021-06-11 05:50:00|29.77|27.77|29.62|27.62|29.77|27.77|29.62|27.62|0
1623390900000|2021-06-11 05:55:00|29.76|27.76|29.62|27.62|29.76|27.76|29.62|27.62|0
1623391200000|2021-06-11 06:00:00|29.76|27.76|30.32|28.32|30.46|28.46|29.76|27.76|0
1623391500000|2021-06-11 06:05:00|30.46|28.46|30.17|28.17|30.46|28.46|30.03|28.03|0
1623391800000|2021-06-11 06:10:00|30.03|28.03|30.59|28.59|30.73|28.73|29.89|27.89|0
1623392100000|2021-06-11 06:15:00|30.66|28.66|31.16|29.16|31.16|29.16|30.45|28.45|0
1623392400000|2021-06-11 06:20:00|31.01|29.01|32.02|30.02|32.02|30.02|30.87|28.87|0
1623392700000|2021-06-11 06:25:00|31.95|29.95|31.72|29.72|31.95|29.95|31.58|29.58|0
1623393000000|2021-06-11 06:30:00|31.87|29.87|31.43|29.43|31.87|29.87|31.28|29.28|0
1623393300000|2021-06-11 06:35:00|31.28|29.28|31.42|29.42|31.57|29.57|31.28|29.28|0
1623393600000|2021-06-11 06:40:00|31.28|29.28|31.42|29.42|31.71|29.71|31.28|29.28|0
1623393900000|2021-06-11 06:45:00|31.35|29.35|31.41|29.41|31.56|29.56|31.35|29.35|0
1623394200000|2021-06-11 06:50:00|31.34|29.34|31.26|29.26|31.41|29.41|31.26|29.26|0
1623394500000|2021-06-11 06:55:00|31.12|29.12|30.4|28.4|31.12|29.12|30.4|28.4|0
1623394800000|2021-06-11 07:00:00|30.47|28.47|31.2|29.2|31.54|29.54|30.47|28.47|0
1623395100000|2021-06-11 07:05:00|31.07|29.47|30.63|29.03|31.21|29.61|30.63|29.03|0
1623395400000|2021-06-11 07:10:00|30.56|28.96|31.06|29.46|31.21|29.61|30.56|28.96|0
1623395700000|2021-06-11 07:15:00|31.13|29.53|31.2|29.6|31.35|29.75|30.91|29.31|0
1623396000000|2021-06-11 07:20:00|31.05|29.45|30.47|28.87|31.05|29.45|30.33|28.73|0
1623396300000|2021-06-11 07:25:00|30.61|29.01|31.04|29.44|31.04|29.44|30.47|28.87|0
1623396600000|2021-06-11 07:30:00|30.9|29.3|31.18|29.58|31.18|29.58|30.9|29.3|0
1623396900000|2021-06-11 07:35:00|31.11|29.51|31.03|29.43|31.47|29.87|30.89|29.29|0
1623397200000|2021-06-11 07:40:00|31.18|29.58|30.3|28.7|31.32|29.72|30.3|28.7|0
1623397500000|2021-06-11 07:45:00|30.45|28.85|29.87|28.27|30.45|28.85|29.73|28.13|0
1623397800000|2021-06-11 07:50:00|30.01|28.41|30.44|28.84|30.58|28.98|29.87|28.27|0
1623398100000|2021-06-11 07:55:00|30.51|28.91|31.01|29.41|31.01|29.41|30.43|28.83|0
1623398400000|2021-06-11 08:00:00|31.3|29.7|31.44|29.84|31.44|29.84|30.72|29.12|0
1623398700000|2021-06-11 08:05:00|31.29|29.69|31.29|29.69|31.44|29.84|31.29|29.69|0
1623399000000|2021-06-11 08:10:00|31.14|29.54|30.99|29.39|31.14|29.54|30.85|29.25|0
1623399300000|2021-06-11 08:15:00|30.85|29.25|30.41|28.81|30.99|29.39|30.13|28.53|0
1623399600000|2021-06-11 08:20:00|30.27|28.67|30.55|28.95|30.69|29.09|30.26|28.66|0
1623399900000|2021-06-11 08:25:00|30.54|28.94|30.83|29.23|30.98|29.38|30.54|28.94|0
1623400200000|2021-06-11 08:30:00|30.98|29.38|30.39|28.79|30.98|29.38|30.39|28.79|0
1623400500000|2021-06-11 08:35:00|30.32|28.72|29.82|28.22|30.32|28.72|29.82|28.22|0
1623400800000|2021-06-11 08:40:00|29.67|28.07|29.67|28.07|29.81|28.21|29.39|27.79|0
1623401100000|2021-06-11 08:45:00|29.53|27.93|29.66|28.06|29.67|28.07|29.24|27.64|0
1623401400000|2021-06-11 08:50:00|29.52|27.92|29.52|27.92|29.66|28.06|29.38|27.78|0
1623401700000|2021-06-11 08:55:00|29.24|27.64|29.37|27.77|29.38|27.78|29.23|27.63|0
1623402000000|2021-06-11 09:00:00|29.3|27.7|29.08|27.48|29.37|27.77|29.08|27.48|0
1623402300000|2021-06-11 09:05:00|28.94|27.34|29.22|27.62|29.22|27.62|28.94|27.34|0
1623402600000|2021-06-11 09:10:00|29.36|27.76|29.49|27.89|29.5|27.9|29.22|27.62|0
1623402900000|2021-06-11 09:15:00|29.43|27.83|29.63|28.03|29.63|28.03|29.21|27.61|0
1623403200000|2021-06-11 09:20:00|29.49|27.89|29.34|27.74|29.63|28.03|29.34|27.74|0
1623403500000|2021-06-11 09:25:00|29.2|27.6|29.2|27.6|29.34|27.74|29.2|27.6|0
1623403800000|2021-06-11 09:30:00|29.27|27.67|29.84|28.24|29.9|28.3|29.2|27.6|0
1623404100000|2021-06-11 09:35:00|29.77|28.17|29.83|28.23|29.84|28.24|29.69|28.09|0
1623404400000|2021-06-11 09:40:00|29.91|28.31|29.55|27.95|29.91|28.31|29.55|27.95|0
1623404700000|2021-06-11 09:45:00|29.54|27.94|29.82|28.22|29.97|28.37|29.54|27.94|0
1623405000000|2021-06-11 09:50:00|29.68|28.08|29.68|28.08|29.96|28.36|29.61|28.01|0
1623405300000|2021-06-11 09:55:00|29.67|28.07|29.67|28.07|29.81|28.21|29.46|27.86|0
1623405600000|2021-06-11 10:00:00|29.53|27.93|29.81|28.21|29.95|28.35|29.39|27.79|0
1623405900000|2021-06-11 10:05:00|29.88|28.28|29.66|28.06|29.95|28.35|29.59|27.99|0
1623406200000|2021-06-11 10:10:00|29.52|27.92|29.51|27.91|29.66|28.06|29.51|27.91|0
1623406500000|2021-06-11 10:15:00|29.37|27.77|28.39|26.79|29.37|27.77|28.26|26.66|0
1623406800000|2021-06-11 10:20:00|28.25|26.65|27.97|26.37|28.25|26.65|27.97|26.37|0
1623407100000|2021-06-11 10:25:00|27.91|26.31|28.11|26.51|28.24|26.64|27.84|26.24|0
1623407400000|2021-06-11 10:30:00|27.97|26.37|26.51|24.91|27.97|26.37|26.1|24.5|0
1623407700000|2021-06-11 10:35:00|26.44|24.84|27.17|25.57|27.3|25.7|26.38|24.78|0
1623408000000|2021-06-11 10:40:00|27.1|25.5|26.76|25.16|27.3|25.7|26.76|25.16|0
1623408300000|2021-06-11 10:45:00|26.83|25.23|26.62|25.02|26.83|25.23|26.36|24.76|0
1623408600000|2021-06-11 10:50:00|26.49|24.89|26.35|24.75|26.62|25.02|26.35|24.75|0
1623408900000|2021-06-11 10:55:00|26.22|24.62|25.7|24.1|26.35|24.75|25.44|23.84|0
1623409200000|2021-06-11 11:00:00|25.83|24.23|25.82|24.22|26.09|24.49|25.82|24.22|0
1623409500000|2021-06-11 11:05:00|25.89|24.29|25.68|24.08|25.89|24.29|25.43|23.83|0
1623409800000|2021-06-11 11:10:00|25.56|23.96|26.46|24.86|26.86|25.26|25.56|23.96|0
1623410100000|2021-06-11 11:15:00|26.59|24.99|26.85|25.25|26.86|25.26|26.59|24.99|0
1623410400000|2021-06-11 11:20:00|26.99|25.39|27.52|25.92|27.52|25.92|26.85|25.25|0
1623410700000|2021-06-11 11:25:00|27.45|25.85|27.11|25.51|27.65|26.05|27.11|25.51|0
1623411000000|2021-06-11 11:30:00|27.24|25.64|26.84|25.24|27.38|25.78|26.84|25.24|0
1623411300000|2021-06-11 11:35:00|26.91|25.31|27.5|25.9|27.91|26.31|26.83|25.23|0
1623411600000|2021-06-11 11:40:00|27.37|25.77|26.82|25.22|27.37|25.77|26.63|25.03|0
1623411900000|2021-06-11 11:45:00|26.76|25.16|27.83|26.23|27.83|26.23|26.76|25.16|0
1623412200000|2021-06-11 11:50:00|27.9|26.3|27.62|26.02|28.17|26.57|27.62|26.02|0
1623412500000|2021-06-11 11:55:00|27.48|25.88|27.48|25.88|27.89|26.29|27.34|25.74|0
1623412800000|2021-06-11 12:00:00|27.34|25.74|27.07|25.47|27.88|26.28|27.07|25.47|0
1623413100000|2021-06-11 12:05:00|27|25.4|27.47|25.87|27.74|26.14|26.93|25.33|0
1623413400000|2021-06-11 12:10:00|27.54|25.94|28|26.4|28.28|26.68|27.33|25.73|0
1623413700000|2021-06-11 12:15:00|28.14|26.54|28|26.4|28.55|26.95|28|26.4|0
1623414000000|2021-06-11 12:20:00|27.93|26.33|27.38|25.78|28|26.4|27.38|25.78|0
1623414300000|2021-06-11 12:25:00|27.31|25.71|27.44|25.84|27.58|25.98|27.18|25.58|0
1623414600000|2021-06-11 12:30:00|27.31|25.71|26.24|24.64|27.31|25.71|26.24|24.64|0
1623414900000|2021-06-11 12:35:00|26.37|24.77|26.36|24.76|26.77|25.17|26.3|24.7|0
1623415200000|2021-06-11 12:40:00|26.43|24.83|26.89|25.29|27.03|25.43|26.36|24.76|0
1623415500000|2021-06-11 12:45:00|26.76|25.16|26.82|25.22|27.02|25.42|26.75|25.15|0
1623415800000|2021-06-11 12:50:00|26.88|25.28|26.48|24.88|26.88|25.28|25.83|24.23|0
1623416100000|2021-06-11 12:55:00|26.42|24.82|26.34|24.74|26.74|25.14|26.08|24.48|0
1623416400000|2021-06-11 13:00:00|26.47|24.87|25.68|24.08|26.47|24.87|25.68|24.08|0
1623416700000|2021-06-11 13:05:00|25.81|24.21|25.42|23.82|25.81|24.21|25.42|23.82|0
1623417000000|2021-06-11 13:10:00|25.55|23.95|25.67|24.07|25.94|24.34|25.54|23.94|0
1623417300000|2021-06-11 13:15:00|25.74|24.14|25.66|24.06|25.86|24.26|25.66|24.06|0
1623417600000|2021-06-11 13:20:00|25.79|24.19|25.79|24.19|26.05|24.45|25.79|24.19|0
1623417900000|2021-06-11 13:25:00|25.66|24.06|26.57|24.97|26.84|25.24|25.66|24.06|0
1623418200000|2021-06-11 13:30:00|26.7|25.1|26.97|25.37|28.33|26.73|25.78|24.18|0
1623418500000|2021-06-11 13:35:00|27.04|25.44|27.23|25.63|27.5|25.9|25.77|24.17|0
1623418800000|2021-06-11 13:40:00|27.36|25.76|26.95|25.35|27.5|25.9|25.77|24.17|0
1623419100000|2021-06-11 13:45:00|27.09|25.49|27.56|25.96|27.63|26.03|26.29|24.69|0
1623419400000|2021-06-11 13:50:00|27.62|26.02|26.68|25.08|27.76|26.16|26.15|24.55|0
1623419700000|2021-06-11 13:55:00|26.81|25.21|28.16|26.56|29|27.4|26.81|25.21|0
1623420000000|2021-06-11 14:00:00|27.88|26.28|27.47|25.87|28.57|26.97|26.67|25.07|0
1623420300000|2021-06-11 14:05:00|27.61|26.01|27.74|26.14|28.15|26.55|27.06|25.46|0
1623420600000|2021-06-11 14:10:00|27.87|26.27|28.28|26.68|29.26|27.66|27.6|26|0
1623420900000|2021-06-11 14:15:00|28.42|26.82|29.11|27.51|29.68|28.08|28.28|26.68|0
1623421200000|2021-06-11 14:20:00|28.97|27.37|30.53|28.93|30.68|29.08|28.97|27.37|0
1623421500000|2021-06-11 14:25:00|30.68|29.08|29.95|28.35|30.97|29.37|29.53|27.93|0
1623421800000|2021-06-11 14:30:00|29.81|28.21|30.81|29.21|30.81|29.21|29.66|28.06|0
1623422100000|2021-06-11 14:35:00|30.67|29.07|31.69|30.09|32.14|30.54|30.09|28.49|0
1623422400000|2021-06-11 14:40:00|31.84|30.24|31.21|29.61|31.84|30.24|30.48|28.88|0
1623422700000|2021-06-11 14:45:00|31.29|29.69|31.8|30.2|31.8|30.2|30.77|29.17|0
1623423000000|2021-06-11 14:50:00|31.65|30.05|30.32|28.72|31.95|30.35|30.32|28.72|0
1623423300000|2021-06-11 14:55:00|30.61|29.01|31.05|29.45|31.49|29.89|30.32|28.72|0
1623423600000|2021-06-11 15:00:00|31.19|29.59|32.85|31.25|33.15|31.55|30.9|29.3|0
1623423900000|2021-06-11 15:05:00|32.69|31.09|30.59|28.99|32.85|31.25|30.59|28.99|0
1623424200000|2021-06-11 15:10:00|30.74|29.14|31.03|29.43|31.33|29.73|30.59|28.99|0
1623424500000|2021-06-11 15:15:00|31.18|29.58|31.77|30.17|31.77|30.17|31.03|29.43|0
1623424800000|2021-06-11 15:20:00|31.62|30.02|31.02|29.42|31.62|30.02|31.02|29.42|0
1623425100000|2021-06-11 15:25:00|30.95|29.35|30.28|28.68|31.31|29.71|30.28|28.68|0
1623425400000|2021-06-11 15:30:00|30.42|28.82|30.13|28.53|30.57|28.97|29.69|28.09|0
1623425700000|2021-06-11 15:35:00|30.2|28.6|29.98|28.38|30.27|28.67|29.83|28.23|0
1623426000000|2021-06-11 15:40:00|30.12|28.52|30.85|29.25|31.15|29.55|29.98|28.38|0
1623426300000|2021-06-11 15:45:00|30.7|29.1|29.95|28.35|30.85|29.25|29.22|27.62|0
1623426600000|2021-06-11 15:50:00|29.8|28.2|30.68|29.08|30.83|29.23|29.65|28.05|0
1623426900000|2021-06-11 15:55:00|30.53|28.93|30.68|29.08|31.13|29.53|30.46|28.86|0
1623427200000|2021-06-11 16:00:00|30.53|28.93|30.37|28.77|30.82|29.22|30.08|28.48|0
1623427500000|2021-06-11 16:05:00|30.23|28.63|31.57|29.97|31.57|29.97|30.08|28.48|0
1623427800000|2021-06-11 16:10:00|31.42|29.82|30.62|29.02|31.95|30.35|30.32|28.72|0
1623428100000|2021-06-11 16:15:00|30.47|28.87|30.92|29.32|31.07|29.47|30.16|28.56|0
1623428400000|2021-06-11 16:20:00|31.07|29.47|31.53|29.93|31.68|30.08|30.91|29.31|0
1623428700000|2021-06-11 16:25:00|31.68|30.08|31.83|30.23|31.99|30.39|31.53|29.93|0
1623429000000|2021-06-11 16:30:00|31.99|30.39|31.83|30.23|31.99|30.39|31.52|29.92|0
1623429300000|2021-06-11 16:35:00|31.98|30.38|32.61|31.01|32.61|31.01|31.83|30.23|0
1623429600000|2021-06-11 16:40:00|32.53|30.93|32.29|30.69|33.08|31.48|32.13|30.53|0
1623429900000|2021-06-11 16:45:00|32.13|30.53|31.66|30.06|32.29|30.69|31.35|29.75|0
1623430200000|2021-06-11 16:50:00|31.81|30.21|30.88|29.28|31.81|30.21|30.88|29.28|0
1623430500000|2021-06-11 16:55:00|31.03|29.43|30.88|29.28|31.19|29.59|30.57|28.97|0
1623430800000|2021-06-11 17:00:00|30.72|29.12|31.18|29.58|31.72|30.12|30.65|29.05|0
1623431100000|2021-06-11 17:05:00|31.02|29.42|31.02|29.42|31.48|29.88|30.87|29.27|0
1623431400000|2021-06-11 17:10:00|30.87|29.27|30.86|29.26|31.17|29.57|30.71|29.11|0
1623431700000|2021-06-11 17:15:00|31.01|29.41|30.7|29.1|31.17|29.57|30.55|28.95|0
1623432000000|2021-06-11 17:20:00|30.55|28.95|30.09|28.49|30.7|29.1|30.09|28.49|0
1623432300000|2021-06-11 17:25:00|30.24|28.64|30.39|28.79|30.39|28.79|30.09|28.49|0
1623432600000|2021-06-11 17:30:00|30.24|28.64|30.08|28.48|30.39|28.79|29.78|28.18|0
1623432900000|2021-06-11 17:35:00|30.23|28.63|29.92|28.32|30.23|28.63|29.78|28.18|0
1623433200000|2021-06-11 17:40:00|29.77|28.17|29.7|28.1|29.92|28.32|29.62|28.02|0
1623433500000|2021-06-11 17:45:00|29.77|28.17|29.17|27.57|29.77|28.17|28.87|27.27|0
1623433800000|2021-06-11 17:50:00|29.02|27.42|29.01|27.41|29.1|27.5|28.87|27.27|0
1623434100000|2021-06-11 17:55:00|28.94|27.34|28.86|27.26|29.01|27.41|28.57|26.97|0
1623434400000|2021-06-11 18:00:00|28.71|27.11|27.98|26.38|28.71|27.11|27.7|26.1|0
1623434700000|2021-06-11 18:05:00|27.84|26.24|27.54|25.94|27.98|26.38|27.54|25.94|0
1623435000000|2021-06-11 18:10:00|27.69|26.09|27.54|25.94|27.83|26.23|27.54|25.94|0
1623435300000|2021-06-11 18:15:00|27.39|25.79|28.11|26.51|28.26|26.66|27.39|25.79|0
1623435600000|2021-06-11 18:20:00|27.96|26.36|27.96|26.36|28.25|26.65|27.82|26.22|0
1623435900000|2021-06-11 18:25:00|27.81|26.21|27.38|25.78|27.81|26.21|27.24|25.64|0
1623436200000|2021-06-11 18:30:00|27.24|25.64|26.95|25.35|27.38|25.78|26.95|25.35|0
1623436500000|2021-06-11 18:35:00|27.09|25.49|26.94|25.34|27.23|25.63|26.94|25.34|0
1623436800000|2021-06-11 18:40:00|27.08|25.48|27.22|25.62|27.36|25.76|27.08|25.48|0
1623437100000|2021-06-11 18:45:00|27.08|25.48|27.22|25.62|27.36|25.76|27.08|25.48|0
1623437400000|2021-06-11 18:50:00|27.21|25.61|28.07|26.47|28.22|26.62|27.21|25.61|0
1623437700000|2021-06-11 18:55:00|27.93|26.33|27.2|25.6|28.07|26.47|27.2|25.6|0
1623438000000|2021-06-11 19:00:00|27.35|25.75|28.06|26.46|28.06|26.46|27.2|25.6|0
1623438300000|2021-06-11 19:05:00|28.21|26.61|28.06|26.46|28.35|26.75|27.77|26.17|0
1623438600000|2021-06-11 19:10:00|27.91|26.31|28.78|27.18|28.78|27.18|27.62|26.02|0
1623438900000|2021-06-11 19:15:00|28.63|27.03|27.76|26.16|28.63|27.03|27.76|26.16|0
1623439200000|2021-06-11 19:20:00|27.9|26.3|28.33|26.73|28.62|27.02|27.76|26.16|0
1623439500000|2021-06-11 19:25:00|28.19|26.59|28.47|26.87|28.77|27.17|28.18|26.58|0
1623439800000|2021-06-11 19:30:00|28.62|27.02|28.17|26.57|28.76|27.16|28.17|26.57|0
1623440100000|2021-06-11 19:35:00|28.32|26.72|28.17|26.57|28.61|27.01|28.03|26.43|0
1623440400000|2021-06-11 19:40:00|28.31|26.71|27.73|26.13|29.2|27.6|27.73|26.13|0
1623440700000|2021-06-11 19:45:00|27.59|25.99|27.44|25.84|27.87|26.27|27.29|25.69|0
1623441000000|2021-06-11 19:50:00|26.59|24.99|25.88|24.28|26.87|25.27|25.88|24.28|0
1623441300000|2021-06-11 19:55:00|26.02|24.42|24.12|22.52|26.16|24.56|23.86|22.26|0
1623441600000|2021-06-11 20:00:00|24.25|22.65|24.51|22.91|24.92|23.32|24.25|22.65|0
1623441900000|2021-06-11 20:05:00|24.38|22.78|24.51|22.91|24.51|22.91|24.38|22.78|0
1623442200000|2021-06-11 20:10:00|24.5|22.9|24.44|22.84|24.57|22.97|24.44|22.84|0
1623654300000|2021-06-14 07:05:00|17.77|16.17|17.76|16.16|18.11|16.51|17.76|16.16|0
1623654600000|2021-06-14 07:10:00|17.64|16.04|17.75|16.15|18.46|16.86|17.64|16.04|0
1623654900000|2021-06-14 07:15:00|17.52|15.92|17.51|15.91|17.63|16.03|16.73|15.13|0
1623655200000|2021-06-14 07:20:00|17.57|15.97|18.55|16.95|18.56|16.96|17.4|15.8|0
1623655500000|2021-06-14 07:25:00|18.44|16.84|19.52|17.92|19.52|17.92|18.44|16.84|0
1623655800000|2021-06-14 07:30:00|19.39|17.79|20.26|18.66|20.64|19.04|19.39|17.79|0
1623656100000|2021-06-14 07:35:00|20.13|18.53|19.94|18.34|20.26|18.66|19.63|18.03|0
1623656400000|2021-06-14 07:40:00|19.87|18.27|19.62|18.02|20.25|18.65|19.62|18.02|0
1623656700000|2021-06-14 07:45:00|19.56|17.96|19.86|18.26|19.86|18.26|19.56|17.96|0
1623657000000|2021-06-14 07:50:00|19.73|18.13|19.85|18.25|20.1|18.5|19.73|18.13|0
1623657300000|2021-06-14 07:55:00|19.72|18.12|19.72|18.12|19.85|18.25|19.47|17.87|0
1623657600000|2021-06-14 08:00:00|19.78|18.18|19.96|18.36|20.47|18.87|19.71|18.11|0
1623657900000|2021-06-14 08:05:00|19.83|18.23|20.08|18.48|20.21|18.61|19.58|17.98|0
1623658200000|2021-06-14 08:10:00|20.14|18.54|20.19|18.59|20.33|18.73|20.07|18.47|0
1623658500000|2021-06-14 08:15:00|20.13|18.53|20.57|18.97|20.57|18.97|20.07|18.47|0
1623658800000|2021-06-14 08:20:00|20.69|19.09|21.01|19.41|21.01|19.41|20.57|18.97|0
1623659100000|2021-06-14 08:25:00|21.07|19.47|20.3|18.7|21.33|19.73|20.17|18.57|0
1623659400000|2021-06-14 08:30:00|20.17|18.57|20.42|18.82|20.54|18.94|19.54|17.94|0
1623659700000|2021-06-14 08:35:00|20.48|18.88|20.15|18.55|20.54|18.94|20.03|18.43|0
1623660000000|2021-06-14 08:40:00|20.22|18.62|20.27|18.67|20.4|18.8|19.9|18.3|0
1623660300000|2021-06-14 08:45:00|20.4|18.8|19.89|18.29|20.53|18.93|19.89|18.29|0
1623660600000|2021-06-14 08:50:00|20.01|18.41|19.88|18.28|20.39|18.79|19.88|18.28|0
1623660900000|2021-06-14 08:55:00|20|18.4|20.19|18.59|20.25|18.65|19.75|18.15|0
1623661200000|2021-06-14 09:00:00|20.12|18.52|19.49|17.89|20.19|18.59|19.49|17.89|0
1623661500000|2021-06-14 09:05:00|19.37|17.77|19.24|17.64|19.74|18.14|19.24|17.64|0
1623661800000|2021-06-14 09:10:00|19.3|17.7|20.61|19.01|20.74|19.14|19.3|17.7|0
1623662100000|2021-06-14 09:15:00|20.74|19.14|20.09|18.49|20.87|19.27|20.09|18.49|0
1623662400000|2021-06-14 09:20:00|20.22|18.62|20.85|19.25|21.24|19.64|20.09|18.49|0
1623662700000|2021-06-14 09:25:00|20.72|19.12|20.08|18.48|20.85|19.25|20.08|18.48|0
1623663000000|2021-06-14 09:30:00|20.2|18.6|20.45|18.85|20.45|18.85|19.95|18.35|0
1623663300000|2021-06-14 09:35:00|20.58|18.98|20.31|18.71|20.83|19.23|20.19|18.59|0
1623663600000|2021-06-14 09:40:00|20.44|18.84|19.68|18.08|20.44|18.84|19.68|18.08|0
1623663900000|2021-06-14 09:45:00|19.8|18.2|19.67|18.07|19.93|18.33|19.67|18.07|0
1623664200000|2021-06-14 09:50:00|19.66|18.06|19.79|18.19|19.79|18.19|19.66|18.06|0
1623664500000|2021-06-14 09:55:00|19.91|18.31|19.4|17.8|20.04|18.44|19.4|17.8|0
1623664800000|2021-06-14 10:00:00|19.53|17.93|19.46|17.86|19.53|17.93|19.15|17.55|0
1623665100000|2021-06-14 10:05:00|19.4|17.8|19.51|17.91|19.64|18.04|19.39|17.79|0
1623665400000|2021-06-14 10:10:00|19.39|17.79|19.63|18.03|19.76|18.16|19.39|17.79|0
1623665700000|2021-06-14 10:15:00|19.69|18.09|19.75|18.15|19.88|18.28|19.69|18.09|0
1623666000000|2021-06-14 10:20:00|19.87|18.27|20.31|18.71|20.5|18.9|19.81|18.21|0
1623666300000|2021-06-14 10:25:00|20.24|18.64|20.24|18.64|20.5|18.9|20.11|18.51|0
1623666600000|2021-06-14 10:30:00|20.36|18.76|19.72|18.12|20.36|18.76|19.72|18.12|0
1623666900000|2021-06-14 10:35:00|19.85|18.25|19.71|18.11|19.97|18.37|19.71|18.11|0
1623667200000|2021-06-14 10:40:00|19.84|18.24|19.58|17.98|19.97|18.37|19.34|17.74|0
1623667500000|2021-06-14 10:45:00|19.65|18.05|19.7|18.1|20.08|18.48|19.58|17.98|0
1623667800000|2021-06-14 10:50:00|19.57|17.97|19.57|17.97|19.76|18.16|19.44|17.84|0
1623668100000|2021-06-14 10:55:00|19.63|18.03|20.19|18.59|20.57|18.97|19.44|17.84|0
1623668400000|2021-06-14 11:00:00|20.06|18.46|19.55|17.95|20.19|18.59|19.43|17.83|0
1623668700000|2021-06-14 11:05:00|19.42|17.82|19.05|17.45|19.42|17.82|19.05|17.45|0
1623669000000|2021-06-14 11:10:00|19.17|17.57|19.72|18.12|19.72|18.12|18.92|17.32|0
1623669300000|2021-06-14 11:15:00|19.78|18.18|20.54|18.94|20.54|18.94|19.78|18.18|0
1623669600000|2021-06-14 11:20:00|20.67|19.07|20.66|19.06|20.8|19.2|20.53|18.93|0
1623669900000|2021-06-14 11:25:00|20.53|18.93|21.44|19.84|21.71|20.11|20.53|18.93|0
1623670200000|2021-06-14 11:30:00|21.31|19.71|20.58|18.98|21.71|20.11|20.52|18.92|0
1623670500000|2021-06-14 11:35:00|20.52|18.92|20.97|19.37|20.97|19.37|20.51|18.91|0
1623670800000|2021-06-14 11:40:00|20.9|19.3|20.76|19.16|21.03|19.43|20.5|18.9|0
1623671100000|2021-06-14 11:45:00|20.83|19.23|21.94|20.34|21.95|20.35|20.76|19.16|0
1623671400000|2021-06-14 11:50:00|22.08|20.48|21.53|19.93|22.08|20.48|21.27|19.67|0
1623671700000|2021-06-14 11:55:00|21.67|20.07|21.07|19.47|21.67|20.07|21|19.4|0
1623672000000|2021-06-14 12:00:00|21.13|19.53|20.99|19.39|21.26|19.66|20.86|19.26|0
1623672300000|2021-06-14 12:05:00|21.12|19.52|21.11|19.51|21.25|19.65|20.59|18.99|0
1623672600000|2021-06-14 12:10:00|20.98|19.38|20.97|19.37|21.11|19.51|20.72|19.12|0
1623672900000|2021-06-14 12:15:00|21.1|19.5|20.45|18.85|21.1|19.5|20.45|18.85|0
1623673200000|2021-06-14 12:20:00|20.57|18.97|20.44|18.84|20.7|19.1|20.05|18.45|0
1623673500000|2021-06-14 12:25:00|20.57|18.97|20.95|19.35|20.95|19.35|20.44|18.84|0
1623673800000|2021-06-14 12:30:00|20.69|19.09|20.81|19.21|20.81|19.21|20.42|18.82|0
1623674100000|2021-06-14 12:35:00|20.68|19.08|21.07|19.47|21.33|19.73|20.55|18.95|0
1623674400000|2021-06-14 12:40:00|20.93|19.33|21.06|19.46|21.2|19.6|20.93|19.33|0
1623674700000|2021-06-14 12:45:00|20.93|19.33|21.85|20.25|21.98|20.38|20.92|19.32|0
1623675000000|2021-06-14 12:50:00|21.98|20.38|23.08|21.48|23.08|21.48|21.84|20.24|0
1623675300000|2021-06-14 12:55:00|23.15|21.55|21.83|20.23|23.22|21.62|21.83|20.23|0
1623675600000|2021-06-14 13:00:00|21.97|20.37|22.1|20.5|22.24|20.64|21.83|20.23|0
1623675900000|2021-06-14 13:05:00|22.23|20.63|21.42|19.82|22.23|20.63|21.42|19.82|0
1623676200000|2021-06-14 13:10:00|21.48|19.88|21.14|19.54|21.55|19.95|21.14|19.54|0
1623676500000|2021-06-14 13:15:00|21.27|19.67|21.53|19.93|22.08|20.48|21.21|19.61|0
1623676800000|2021-06-14 13:20:00|21.4|19.8|21.26|19.66|21.4|19.8|20.87|19.27|0
1623677100000|2021-06-14 13:25:00|21.39|19.79|20.99|19.39|21.52|19.92|20.85|19.25|0
1623677400000|2021-06-14 13:30:00|20.85|19.25|24.44|22.84|24.88|23.28|20.85|19.25|0
1623677700000|2021-06-14 13:35:00|24.58|22.98|25.02|23.42|25.6|24|23.55|21.95|0
1623678000000|2021-06-14 13:40:00|24.73|23.13|24.29|22.69|25.01|23.41|23.74|22.14|0
1623678300000|2021-06-14 13:45:00|24.15|22.55|23.17|21.57|24.44|22.84|22.63|21.03|0
1623678600000|2021-06-14 13:50:00|23.31|21.71|24.56|22.96|25.43|23.83|23.17|21.57|0
1623678900000|2021-06-14 13:55:00|24.7|23.1|24.27|22.67|24.84|23.24|24.13|22.53|0
1623679200000|2021-06-14 14:00:00|24.13|22.53|25.85|24.25|26.74|25.14|23.85|22.25|0
1623679500000|2021-06-14 14:05:00|25.7|24.1|26.43|24.83|27.49|25.89|25.55|23.95|0
1623679800000|2021-06-14 14:10:00|26.58|24.98|26.57|24.97|27.63|26.03|26.27|24.67|0
1623680100000|2021-06-14 14:15:00|26.72|25.12|26.41|24.81|26.86|25.26|25.97|24.37|0
1623680400000|2021-06-14 14:20:00|26.26|24.66|28.27|26.67|28.42|26.82|25.6|24|0
1623680700000|2021-06-14 14:25:00|28.12|26.52|28.26|26.66|28.86|27.26|27.97|26.37|0
1623681000000|2021-06-14 14:30:00|28.11|26.51|28.69|27.09|29|27.4|27.82|26.22|0
1623681300000|2021-06-14 14:35:00|28.84|27.24|27.08|25.48|30.05|28.45|27.08|25.48|0
1623681600000|2021-06-14 14:40:00|27.22|25.62|28.53|26.93|28.68|27.08|26.79|25.19|0
1623681900000|2021-06-14 14:45:00|28.68|27.08|28.52|26.92|29.27|27.67|28.45|26.85|0
1623682200000|2021-06-14 14:50:00|28.67|27.07|27.05|25.45|28.82|27.22|26.91|25.31|0
1623682500000|2021-06-14 14:55:00|27.19|25.59|26.83|25.23|27.62|26.02|26.83|25.23|0
1623682800000|2021-06-14 15:00:00|26.9|25.3|26.6|25|27.04|25.44|25.62|24.02|0
1623683100000|2021-06-14 15:05:00|26.46|24.86|27.31|25.71|27.31|25.71|26.32|24.72|0
1623683400000|2021-06-14 15:10:00|27.24|25.64|27.3|25.7|27.67|26.07|26.88|25.28|0
1623683700000|2021-06-14 15:15:00|27.45|25.85|28.17|26.57|28.32|26.72|27.3|25.7|0
1623684000000|2021-06-14 15:20:00|27.88|26.28|27.97|26.37|28.61|27.01|27.72|26.12|0
1623684300000|2021-06-14 15:25:00|27.82|26.22|28.11|26.51|28.56|26.96|27.67|26.07|0
1623684600000|2021-06-14 15:30:00|27.96|26.36|29.15|27.55|29.61|28.01|27.96|26.36|0
1623684900000|2021-06-14 15:35:00|29|27.4|28.69|27.09|29.45|27.85|28.4|26.8|0
1623685200000|2021-06-14 15:40:00|28.54|26.94|28.53|26.93|28.99|27.39|28.08|26.48|0
1623685500000|2021-06-14 15:45:00|28.38|26.78|28.22|26.62|28.83|27.23|28.22|26.62|0
1623685800000|2021-06-14 15:50:00|28.37|26.77|28.21|26.61|28.67|27.07|27.77|26.17|0
1623686100000|2021-06-14 15:55:00|28.06|26.46|28.5|26.9|28.73|27.13|28.06|26.46|0
1623686400000|2021-06-14 16:00:00|28.35|26.75|28.05|26.45|28.95|27.35|28.05|26.45|0
1623686700000|2021-06-14 16:05:00|28.19|26.59|27.74|26.14|28.64|27.04|27.59|25.99|0
1623687000000|2021-06-14 16:10:00|27.59|25.99|27.58|25.98|27.89|26.29|27.44|25.84|0
1623687300000|2021-06-14 16:15:00|27.51|25.91|27.57|25.97|27.88|26.28|27.28|25.68|0
1623687600000|2021-06-14 16:20:00|27.72|26.12|28.76|27.16|28.76|27.16|27.72|26.12|0
1623687900000|2021-06-14 16:25:00|28.84|27.24|28.45|26.85|28.91|27.31|28.3|26.7|0
1623688200000|2021-06-14 16:30:00|28.6|27|29.2|27.6|29.97|28.37|28.6|27|0
1623688500000|2021-06-14 16:35:00|29.05|27.45|29.96|28.36|29.96|28.36|28.74|27.14|0
1623688800000|2021-06-14 16:40:00|29.81|28.21|29.8|28.2|29.95|28.35|29.34|27.74|0
1623689100000|2021-06-14 16:45:00|29.64|28.04|30.12|28.52|30.12|28.52|29.18|27.58|0
1623689400000|2021-06-14 16:50:00|29.97|28.37|30.58|28.98|30.58|28.98|29.81|28.21|0
1623689700000|2021-06-14 16:55:00|30.42|28.82|30.18|28.58|30.57|28.97|29.8|28.2|0
1623690000000|2021-06-14 17:00:00|30.26|28.66|30.09|28.49|30.57|28.97|29.79|28.19|0
1623690300000|2021-06-14 17:05:00|30.25|28.65|30.09|28.49|30.4|28.8|29.78|28.18|0
1623690600000|2021-06-14 17:10:00|29.93|28.33|29.16|27.56|29.93|28.33|29.01|27.41|0
1623690900000|2021-06-14 17:15:00|29.31|27.71|29.61|28.01|29.62|28.02|29.01|27.41|0
1623691200000|2021-06-14 17:20:00|29.45|27.85|29.29|27.69|29.61|28.01|28.99|27.39|0
1623691500000|2021-06-14 17:25:00|29.45|27.85|28.83|27.23|29.6|28|28.83|27.23|0
1623691800000|2021-06-14 17:30:00|28.76|27.16|28.37|26.77|28.98|27.38|28.37|26.77|0
1623692100000|2021-06-14 17:35:00|28.52|26.92|28.66|27.06|28.82|27.22|28.22|26.62|0
1623692400000|2021-06-14 17:40:00|28.81|27.21|28.95|27.35|28.96|27.36|28.06|26.46|0
1623692700000|2021-06-14 17:45:00|28.8|27.2|28.35|26.75|29.11|27.51|28.2|26.6|0
1623693000000|2021-06-14 17:50:00|28.34|26.74|28.64|27.04|28.64|27.04|28.19|26.59|0
1623693300000|2021-06-14 17:55:00|28.79|27.19|29.08|27.48|29.54|27.94|28.78|27.18|0
1623693600000|2021-06-14 18:00:00|29.16|27.56|29.22|27.62|29.53|27.93|28.77|27.17|0
1623693900000|2021-06-14 18:05:00|29.3|27.7|29.37|27.77|29.37|27.77|28.76|27.16|0
1623694200000|2021-06-14 18:10:00|29.21|27.61|29.36|27.76|29.36|27.76|28.76|27.16|0
1623694500000|2021-06-14 18:15:00|29.2|27.6|29.19|27.59|29.5|27.9|28.9|27.3|0
1623694800000|2021-06-14 18:20:00|29.27|27.67|29.03|27.43|29.5|27.9|28.88|27.28|0
1623695100000|2021-06-14 18:25:00|29.19|27.59|29.94|28.34|29.95|28.35|29.19|27.59|0
1623695400000|2021-06-14 18:30:00|30.02|28.42|29.17|27.57|30.02|28.42|29.17|27.57|0
1623695700000|2021-06-14 18:35:00|29.32|27.72|29.01|27.41|29.47|27.87|29.01|27.41|0
1623696000000|2021-06-14 18:40:00|28.86|27.26|27.8|26.2|28.86|27.26|27.73|26.13|0
1623696300000|2021-06-14 18:45:00|27.65|26.05|27.79|26.19|28.1|26.5|27.5|25.9|0
1623696600000|2021-06-14 18:50:00|27.64|26.04|27.78|26.18|28.16|26.56|27.64|26.04|0
1623696900000|2021-06-14 18:55:00|27.71|26.11|27.77|26.17|28.08|26.48|27.63|26.03|0
1623697200000|2021-06-14 19:00:00|27.92|26.32|27.32|25.72|28.07|26.47|27.03|25.43|0
1623697500000|2021-06-14 19:05:00|27.18|25.58|27.61|26.01|28.2|26.6|27.18|25.58|0
1623697800000|2021-06-14 19:10:00|27.75|26.15|28.12|26.52|28.2|26.6|27.6|26|0
1623698100000|2021-06-14 19:15:00|28.19|26.59|28.03|26.43|28.19|26.59|27.89|26.29|0
1623698400000|2021-06-14 19:20:00|28.18|26.58|27.29|25.69|28.18|26.58|27.29|25.69|0
1623698700000|2021-06-14 19:25:00|27.43|25.83|26.69|25.09|27.66|26.06|26.69|25.09|0
1623699000000|2021-06-14 19:30:00|26.55|24.95|26.25|24.65|26.69|25.09|26.11|24.51|0
1623699300000|2021-06-14 19:35:00|26.11|24.51|25.61|24.01|26.18|24.58|25.53|23.93|0
1623699600000|2021-06-14 19:40:00|25.53|23.93|24.28|22.68|25.53|23.93|24.01|22.41|0
1623699900000|2021-06-14 19:45:00|24.14|22.54|23.33|21.73|24.41|22.81|23.33|21.73|0
1623700200000|2021-06-14 19:50:00|23.73|22.13|20.88|19.28|23.73|22.13|20.88|19.28|0
1623700500000|2021-06-14 19:55:00|20.75|19.15|18.61|17.01|21.25|19.65|18.61|17.01|0
1623700800000|2021-06-14 20:00:00|18.49|16.89|18.05|16.45|18.79|17.19|17.59|15.99|0
1623701100000|2021-06-14 20:05:00|18.27|16.67|18.95|17.35|19.19|17.59|18.27|16.67|0
1623701400000|2021-06-14 20:10:00|18.84|17.24|18.66|17.06|19.07|17.47|18.37|16.77|0
1623701700000|2021-06-14 20:15:00|18.59|16.82|18.69|16.91|18.81|17.02|18.59|16.82|0
1623702000000|2021-06-14 20:20:00|18.71|16.93|18.44|16.68|18.71|16.93|18.39|16.63|0
1623702300000|2021-06-14 20:25:00|18.46|16.7|18.34|16.59|18.51|16.74|18.34|16.59|0
1623702600000|2021-06-14 20:30:00|18.72|16.94|18.95|17.15|19.08|17.26|18.48|16.72|0
1623702900000|2021-06-14 20:35:00|19.07|17.26|18.82|17.03|19.07|17.26|18.7|16.92|0
1623703200000|2021-06-14 20:40:00|18.7|16.92|18.93|17.13|19.3|17.47|18.7|16.92|0
1623703500000|2021-06-14 20:45:00|18.81|17.02|18.92|17.12|19.17|17.35|18.8|17.01|0
1623703800000|2021-06-14 20:50:00|19.04|17.23|18.79|17|19.04|17.23|18.55|16.78|0
1623704100000|2021-06-14 20:55:00|18.67|16.89|18.66|16.88|19.15|17.33|18.54|16.77|0
1623704400000|2021-06-14 21:00:00|18.55|16.78|18.59|16.82|18.68|16.9|18.55|16.78|0
1623704700000|2021-06-14 21:05:00|18.58|16.81|18.69|16.91|18.71|16.93|18.57|16.8|0
1623705000000|2021-06-14 21:10:00|18.71|16.92|18.52|16.76|18.71|16.92|18.43|16.68|0
1623705300000|2021-06-14 21:15:00|18.46|16.75|18.46|16.7|18.46|16.75|18.43|16.67|0
1623705600000|2021-06-14 21:20:00|18.45|16.69|18.45|16.69|18.49|16.73|18.44|16.68|0
1623705900000|2021-06-14 21:25:00|18.47|16.71|18.3|16.56|18.52|16.75|18.3|16.56|0
1623706200000|2021-06-14 21:30:00|18.33|16.59|18.34|16.59|18.37|16.62|18.32|16.58|0
1623706500000|2021-06-14 21:35:00|18.32|16.57|18.47|16.71|18.48|16.72|18.15|16.42|0
1623706800000|2021-06-14 21:40:00|18.52|16.76|18.43|16.67|18.53|16.77|18.39|16.64|0
1623707100000|2021-06-14 21:45:00|18.42|16.64|18.5|16.74|18.56|16.79|18.39|16.64|0
1623707400000|2021-06-14 21:50:00|18.38|16.63|18.44|16.68|18.48|16.72|18.36|16.61|0
1623707700000|2021-06-14 21:55:00|18.42|16.66|18.41|16.66|18.5|16.74|18.41|16.66|0
1623708000000|2021-06-14 22:00:00|18.42|16.67|19.57|17.7|19.57|17.71|18.42|16.67|0
1623708300000|2021-06-14 22:05:00|19.69|17.82|19.56|17.7|19.81|17.92|19.56|17.7|0
1623708600000|2021-06-14 22:10:00|19.5|17.64|19.55|17.69|19.68|17.8|19.25|17.42|0
1623708900000|2021-06-14 22:15:00|19.54|17.68|19.29|17.45|19.67|17.8|19.29|17.45|0
1623709200000|2021-06-14 22:20:00|19.41|17.56|19.53|17.67|19.6|17.73|19.4|17.56|0
1623709500000|2021-06-14 22:25:00|19.4|17.55|19.15|17.32|19.53|17.67|19.15|17.32|0
1623709800000|2021-06-14 22:30:00|19.14|17.38|18.96|17.15|19.27|17.43|18.96|17.15|0
1623710100000|2021-06-14 22:35:00|19.01|17.2|19.25|17.42|19.25|17.42|18.89|17.09|0
1623710400000|2021-06-14 22:40:00|19.31|17.47|18.99|17.18|19.31|17.47|18.99|17.18|0
1623710700000|2021-06-14 22:45:00|18.93|17.13|19.11|17.29|19.11|17.29|18.93|17.13|0
1623711000000|2021-06-14 22:50:00|19.1|17.28|19.22|17.39|19.29|17.45|19.1|17.28|0
1623711300000|2021-06-14 22:55:00|19.21|17.38|19.15|17.33|19.21|17.38|19.15|17.33|0
1623711600000|2021-06-14 23:00:00|19.09|17.27|18.47|16.71|19.09|17.27|18.41|16.66|0
1623711900000|2021-06-14 23:05:00|18.53|16.76|18.52|16.76|18.83|17.03|18.46|16.7|0
1623712200000|2021-06-14 23:10:00|18.58|16.81|18.69|16.91|18.69|16.91|18.52|16.75|0
1623712500000|2021-06-14 23:15:00|18.81|17.02|18.56|16.79|18.81|17.02|18.56|16.79|0
1623712800000|2021-06-14 23:20:00|18.62|16.85|18.73|16.95|18.8|17.01|18.55|16.78|0
1623713100000|2021-06-14 23:25:00|18.79|17|18.66|16.88|18.79|17|18.6|16.83|0
1623713400000|2021-06-14 23:30:00|18.54|16.77|18.53|16.76|18.54|16.77|18.53|16.76|0
1623713700000|2021-06-14 23:35:00|18.41|16.65|18.28|16.54|18.53|16.76|18.28|16.54|0
1623714000000|2021-06-14 23:40:00|18.27|16.53|18.39|16.64|18.39|16.64|18.27|16.53|0
1623714300000|2021-06-14 23:45:00|18.33|16.58|18.26|16.52|18.39|16.64|18.02|16.31|0
1623714600000|2021-06-14 23:50:00|18.2|16.47|18.79|17|18.85|17.06|18.2|16.47|0
1623714900000|2021-06-14 23:55:00|18.85|17.06|19.03|17.22|19.22|17.39|18.85|17.06|0
1623715200000|2021-06-15 00:00:00|19.09|17.27|18.17|16.44|19.21|17.38|17.99|16.28|0
1623715500000|2021-06-15 00:05:00|18.23|16.49|17.16|15.52|18.47|16.71|17.16|15.52|0
1623715800000|2021-06-15 00:10:00|17.22|15.58|17.15|15.52|17.39|15.73|16.93|15.31|0
1623716100000|2021-06-15 00:15:00|17.03|15.41|17.25|15.61|17.26|15.61|16.91|15.3|0
1623716400000|2021-06-15 00:20:00|17.2|15.56|17.13|15.5|17.37|15.71|17.02|15.4|0
1623716700000|2021-06-15 00:25:00|16.9|15.29|16.5|14.92|16.9|15.29|16.11|14.57|0
1623717000000|2021-06-15 00:30:00|16.44|14.87|16.2|14.66|16.49|14.92|16.2|14.66|0
1623717300000|2021-06-15 00:35:00|16.26|14.71|15.81|14.31|16.32|14.76|15.65|14.16|0
1623717600000|2021-06-15 00:40:00|15.86|14.35|15.48|14|16.19|14.65|15.42|13.95|0
1623717900000|2021-06-15 00:45:00|15.42|13.95|15.84|14.34|15.85|14.34|15.42|13.95|0
1623718200000|2021-06-15 00:50:00|15.9|14.39|15.73|14.23|16.17|14.63|15.73|14.23|0
1623718500000|2021-06-15 00:55:00|15.67|14.18|15.77|14.27|16.05|14.52|15.61|14.13|0
1623718800000|2021-06-15 01:00:00|15.82|14.32|15.27|13.82|15.82|14.32|15.06|13.63|0
1623719100000|2021-06-15 01:05:00|15.38|13.92|15.16|13.71|15.43|13.96|15.16|13.71|0
1623719400000|2021-06-15 01:10:00|15.26|13.81|15.04|13.61|15.47|14|15.04|13.61|0
1623719700000|2021-06-15 01:15:00|14.62|13.23|14.51|13.13|15.04|13.61|14.41|13.04|0
1623720000000|2021-06-15 01:20:00|14.61|13.22|14.92|13.5|14.97|13.55|14.51|13.12|0
1623720300000|2021-06-15 01:25:00|14.81|13.4|15.07|13.63|15.12|13.68|14.81|13.4|0
1623720600000|2021-06-15 01:30:00|15.12|13.68|15.65|14.16|15.65|14.16|14.8|13.39|0
1623720900000|2021-06-15 01:35:00|15.7|14.21|15.58|14.1|15.97|14.45|15.43|13.96|0
1623721200000|2021-06-15 01:40:00|15.64|14.15|15.95|14.43|16.01|14.49|15.58|14.1|0
1623721500000|2021-06-15 01:45:00|16.06|14.53|16.17|14.63|16.28|14.73|15.95|14.43|0
1623721800000|2021-06-15 01:50:00|16.28|14.73|16.27|14.72|16.38|14.82|15.93|14.42|0
1623722100000|2021-06-15 01:55:00|16.38|14.82|16.26|14.71|16.38|14.82|16.15|14.61|0
1623722400000|2021-06-15 02:00:00|16.37|14.81|16.7|15.11|16.93|15.32|16.14|14.6|0
1623722700000|2021-06-15 02:05:00|16.76|15.16|16.29|14.74|16.87|15.26|16.24|14.69|0
1623723000000|2021-06-15 02:10:00|16.24|14.69|16.17|14.63|16.57|14.99|16.12|14.58|0
1623723300000|2021-06-15 02:15:00|16.11|14.58|16.44|14.88|16.55|14.98|16.11|14.58|0
1623723600000|2021-06-15 02:20:00|16.5|14.87|16.15|14.61|16.66|15.08|16.15|14.61|0
1623723900000|2021-06-15 02:25:00|16.21|14.66|15.92|14.4|16.32|14.76|15.86|14.35|0
1623724200000|2021-06-15 02:30:00|15.97|14.45|15.74|14.24|15.97|14.45|15.53|14.05|0
1623724500000|2021-06-15 02:35:00|15.69|14.2|15.3|13.84|15.74|14.24|15.3|13.84|0
1623724800000|2021-06-15 02:40:00|15.41|13.94|15.29|13.83|15.51|14.03|15.24|13.79|0
1623725100000|2021-06-15 02:45:00|15.34|13.88|15.06|13.63|15.4|13.93|15.06|13.63|0
1623725400000|2021-06-15 02:50:00|15.12|13.68|15.27|13.81|15.38|13.91|15.06|13.62|0
1623725700000|2021-06-15 02:55:00|15.32|13.86|15.69|14.2|15.69|14.2|15.32|13.86|0
1623726000000|2021-06-15 03:00:00|15.64|14.15|15.68|14.19|16.02|14.5|15.64|14.15|0
1623726300000|2021-06-15 03:05:00|15.79|14.29|15.73|14.23|15.9|14.39|15.67|14.18|0
1623726600000|2021-06-15 03:10:00|15.67|14.18|15.66|14.17|15.89|14.38|15.55|14.07|0
1623726900000|2021-06-15 03:15:00|15.61|14.12|16.05|14.52|16.05|14.52|15.55|14.06|0
1623727200000|2021-06-15 03:20:00|16|14.47|16.04|14.51|16.16|14.62|15.94|14.42|0
1623727500000|2021-06-15 03:25:00|15.99|14.46|15.92|14.4|16.04|14.51|15.7|14.21|0
1623727800000|2021-06-15 03:30:00|15.98|14.45|15.37|13.91|15.98|14.45|15.37|13.91|0
1623728100000|2021-06-15 03:35:00|15.48|14|15.15|13.71|15.48|14|14.79|13.38|0
1623728400000|2021-06-15 03:40:00|15.1|13.7|15.24|13.79|15.25|13.79|15.04|13.6|0
1623728700000|2021-06-15 03:45:00|15.19|13.74|14.92|13.5|15.19|13.74|14.82|13.4|0
1623729000000|2021-06-15 03:50:00|14.97|13.55|14.91|13.49|15.02|13.59|14.81|13.4|0
1623729300000|2021-06-15 03:55:00|14.8|13.39|15.21|13.76|15.22|13.77|14.8|13.39|0
1623729600000|2021-06-15 04:00:00|15.16|13.72|15.31|13.85|15.31|13.85|14.89|13.47|0
1623729900000|2021-06-15 04:05:00|15.36|13.9|15.09|13.65|15.36|13.9|15.09|13.65|0
1623730200000|2021-06-15 04:10:00|15.08|13.6|14.97|13.54|15.08|13.65|14.97|13.54|0
1623730500000|2021-06-15 04:15:00|15.08|13.64|14.86|13.44|15.08|13.64|14.81|13.4|0
1623730800000|2021-06-15 04:20:00|14.85|13.49|14.85|13.43|14.96|13.53|14.85|13.43|0
1623731100000|2021-06-15 04:25:00|14.84|13.48|14.99|13.57|15.15|13.71|14.84|13.48|0
1623731400000|2021-06-15 04:30:00|14.94|13.52|15.14|13.7|15.25|13.8|14.94|13.52|0
1623731700000|2021-06-15 04:35:00|15.25|13.79|15.24|13.78|15.35|13.88|15.14|13.69|0
1623732000000|2021-06-15 04:40:00|15.23|13.74|15.12|13.68|15.23|13.78|15.12|13.68|0
1623732300000|2021-06-15 04:45:00|15.17|13.73|15|13.57|15.17|13.73|15|13.57|0
1623732600000|2021-06-15 04:50:00|15.11|13.67|15.1|13.66|15.11|13.67|15.1|13.66|0
1623732900000|2021-06-15 04:55:00|14.99|13.56|14.98|13.56|15.1|13.66|14.98|13.56|0
1623733200000|2021-06-15 05:00:00|15.04|13.55|14.92|13.5|15.09|13.65|14.76|13.36|0
1623733500000|2021-06-15 05:05:00|14.87|13.45|15.39|13.92|15.55|14.07|14.76|13.36|0
1623733800000|2021-06-15 05:10:00|15.49|14.02|15.27|13.81|15.6|14.12|15.17|13.72|0
1623734100000|2021-06-15 05:15:00|15.22|13.77|15.15|13.71|15.27|13.81|15.15|13.71|0
1623734400000|2021-06-15 05:20:00|15.25|13.7|15.09|13.65|15.31|13.85|15.04|13.6|0
1623734700000|2021-06-15 05:25:00|15.14|13.7|15.13|13.69|15.24|13.79|15.13|13.69|0
1623735000000|2021-06-15 05:30:00|15.02|13.59|15.12|13.68|15.23|13.78|14.91|13.49|0
1623735300000|2021-06-15 05:35:00|15.23|13.78|15.22|13.77|15.23|13.78|15.01|13.58|0
1623735600000|2021-06-15 05:40:00|15.16|13.72|15.15|13.71|15.43|13.96|15.1|13.66|0
1623735900000|2021-06-15 05:45:00|15.1|13.66|15.09|13.65|15.2|13.75|14.98|13.56|0
1623736200000|2021-06-15 05:50:00|14.98|13.55|14.87|13.45|15.09|13.65|14.76|13.36|0
1623736500000|2021-06-15 05:55:00|14.76|13.36|14.24|12.88|14.87|13.45|14.24|12.88|0
1623736800000|2021-06-15 06:00:00|14.39|13.02|14.64|13.24|14.96|13.53|14.39|13.02|0
1623737100000|2021-06-15 06:05:00|14.74|13.34|15|13.57|15.06|13.62|14.64|13.24|0
1623737400000|2021-06-15 06:10:00|15.05|13.61|15.47|14|15.48|14|14.89|13.47|0
1623737700000|2021-06-15 06:15:00|15.37|13.9|15.25|13.8|15.37|13.9|14.94|13.51|0
1623738000000|2021-06-15 06:20:00|15.2|13.75|14.72|13.31|15.2|13.75|14.51|13.13|0
1623738300000|2021-06-15 06:25:00|14.71|13.27|13.4|12.13|14.71|13.31|13.31|12.04|0
1623738600000|2021-06-15 06:30:00|13.36|12.08|13.78|12.47|13.89|12.57|13.36|12.08|0
1623738900000|2021-06-15 06:35:00|13.69|12.38|13.97|12.64|14.07|12.73|13.68|12.38|0
1623739200000|2021-06-15 06:40:00|13.87|12.55|13.86|12.54|14.17|12.82|13.86|12.54|0
1623739500000|2021-06-15 06:45:00|13.76|12.45|13.65|12.35|13.76|12.45|13.27|12.01|0
1623739800000|2021-06-15 06:50:00|13.61|12.31|13.11|11.86|13.61|12.31|13.07|11.82|0
1623740100000|2021-06-15 06:55:00|13.16|11.91|13.59|12.29|13.59|12.29|13.15|11.9|0
1623740400000|2021-06-15 07:00:00|13.53|12.25|13.82|12.5|14.53|13.15|13.34|12.07|0
1623740700000|2021-06-15 07:05:00|13.77|12.46|14.57|13.19|14.67|13.28|13.33|12.06|0
1623741000000|2021-06-15 07:10:00|14.67|13.28|15.37|13.91|15.38|13.91|14.57|13.19|0
1623741300000|2021-06-15 07:15:00|15.48|14|14.95|13.53|15.89|14.38|14.95|13.53|0
1623741600000|2021-06-15 07:20:00|15.05|13.62|15.04|13.61|15.05|13.62|14.75|13.34|0
1623741900000|2021-06-15 07:25:00|14.94|13.52|15.55|14.07|15.65|14.16|14.94|13.52|0
1623742200000|2021-06-15 07:30:00|15.44|13.97|15.64|14.15|15.96|14.44|15.34|13.88|0
1623742500000|2021-06-15 07:35:00|15.59|14.1|15.63|14.14|15.74|14.24|15.53|14.05|0
1623742800000|2021-06-15 07:40:00|15.68|14.19|15.83|14.32|15.83|14.32|15.41|13.94|0
1623743100000|2021-06-15 07:45:00|15.93|14.41|15.19|13.74|15.93|14.41|15.09|13.65|0
1623743400000|2021-06-15 07:50:00|15.29|13.84|15.23|13.78|15.6|14.11|15.09|13.65|0
1623743700000|2021-06-15 07:55:00|15.18|13.73|15.69|14.19|15.69|14.19|15.18|13.73|0
1623744000000|2021-06-15 08:00:00|15.74|14.24|16.31|14.76|16.32|14.76|15.74|14.24|0
1623744300000|2021-06-15 08:05:00|16.42|14.86|16.63|15.05|16.86|15.26|16.42|14.86|0
1623744600000|2021-06-15 08:10:00|16.69|15.1|16.18|14.64|21.01|19.01|16.08|14.55|0
1623744900000|2021-06-15 08:15:00|16.08|14.55|16.82|15.22|16.83|15.23|16.08|14.55|0
1623745200000|2021-06-15 08:20:00|16.93|15.33|17.02|15.42|17.14|15.54|16.92|15.32|0
1623745500000|2021-06-15 08:25:00|16.92|15.32|16.8|15.2|17.13|15.53|16.8|15.2|0
1623745800000|2021-06-15 08:30:00|16.91|15.31|16.9|15.3|17.01|15.41|16.68|15.1|0
1623746100000|2021-06-15 08:35:00|16.79|15.19|16.45|14.88|16.9|15.3|16.45|14.88|0
1623746400000|2021-06-15 08:40:00|16.56|14.98|16.66|15.07|16.78|15.18|16.55|14.97|0
1623746700000|2021-06-15 08:45:00|16.71|15.12|16.54|14.96|16.77|15.17|16.54|14.96|0
1623747000000|2021-06-15 08:50:00|16.48|14.91|16.09|14.56|16.53|14.96|15.99|14.46|0
1623747300000|2021-06-15 08:55:00|15.99|14.46|16.08|14.55|16.3|14.75|15.98|14.45|0
1623747600000|2021-06-15 09:00:00|16.13|14.6|16.28|14.73|16.39|14.83|16.02|14.5|0
1623747900000|2021-06-15 09:05:00|16.34|14.78|16.49|14.92|16.71|15.12|16.28|14.73|0
1623748200000|2021-06-15 09:10:00|16.6|15.02|16.81|15.21|16.81|15.21|16.38|14.82|0
1623748500000|2021-06-15 09:15:00|16.91|15.31|16.9|15.3|16.96|15.36|16.69|15.1|0
1623748800000|2021-06-15 09:20:00|17.01|15.41|16.89|15.29|17.11|15.51|16.79|15.19|0
1623749100000|2021-06-15 09:25:00|16.79|15.19|16.55|14.98|16.89|15.29|16.44|14.88|0
1623749400000|2021-06-15 09:30:00|16.44|14.88|17.08|15.48|17.09|15.49|16.44|14.88|0
1623749700000|2021-06-15 09:35:00|16.98|15.38|17.18|15.58|17.62|16.02|16.98|15.38|0
1623750000000|2021-06-15 09:40:00|17.29|15.69|17.27|15.67|17.38|15.78|16.85|15.25|0
1623750300000|2021-06-15 09:45:00|17.38|15.78|17.26|15.66|17.38|15.78|17.16|15.56|0
1623750600000|2021-06-15 09:50:00|17.37|15.77|17.36|15.76|17.47|15.87|17.15|15.55|0
1623750900000|2021-06-15 09:55:00|17.42|15.82|18.01|16.41|18.12|16.52|17.36|15.76|0
1623751200000|2021-06-15 10:00:00|18.12|16.52|18.11|16.51|18.12|16.52|17.67|16.07|0
1623751500000|2021-06-15 10:05:00|18.22|16.62|18.43|16.83|18.78|17.18|18.22|16.62|0
1623751800000|2021-06-15 10:10:00|18.55|16.95|18.48|16.88|18.66|17.06|18.2|16.6|0
1623752100000|2021-06-15 10:15:00|18.53|16.93|18.3|16.7|18.53|16.93|18.3|16.7|0
1623752400000|2021-06-15 10:20:00|18.18|16.58|18.17|16.57|18.18|16.58|18.06|16.46|0
1623752700000|2021-06-15 10:25:00|18.06|16.46|17.72|16.12|18.17|16.57|17.72|16.12|0
1623753000000|2021-06-15 10:30:00|17.83|16.23|17.93|16.33|18.05|16.45|17.82|16.22|0
1623753300000|2021-06-15 10:35:00|17.88|16.28|18.14|16.54|18.26|16.66|17.88|16.28|0
1623753600000|2021-06-15 10:40:00|18.25|16.65|17.58|15.98|18.25|16.65|17.58|15.98|0
1623753900000|2021-06-15 10:45:00|17.69|16.09|17.67|16.07|17.79|16.19|17.57|15.97|0
1623754200000|2021-06-15 10:50:00|17.73|16.13|17.33|15.73|17.78|16.18|17.33|15.73|0
1623754500000|2021-06-15 10:55:00|17.23|15.63|16.79|15.19|17.44|15.84|16.73|15.14|0
1623754800000|2021-06-15 11:00:00|16.67|15.09|17.2|15.6|17.32|15.72|16.67|15.09|0
1623755100000|2021-06-15 11:05:00|17.1|15.5|17.09|15.49|17.2|15.6|16.98|15.38|0
1623755400000|2021-06-15 11:10:00|17.08|15.48|17.18|15.58|17.18|15.58|16.86|15.26|0
1623755700000|2021-06-15 11:15:00|17.13|15.53|16.85|15.25|17.18|15.58|16.74|15.15|0
1623756000000|2021-06-15 11:20:00|16.74|15.14|17.05|15.45|17.05|15.45|16.73|15.14|0
1623756300000|2021-06-15 11:25:00|16.94|15.34|17.04|15.44|17.15|15.55|16.83|15.23|0
1623756600000|2021-06-15 11:30:00|16.93|15.33|16.59|15.01|16.93|15.33|16.54|14.97|0
1623756900000|2021-06-15 11:35:00|16.65|15.06|16.97|15.37|16.97|15.37|16.59|15.01|0
1623757200000|2021-06-15 11:40:00|16.91|15.31|17.01|15.41|17.23|15.63|16.79|15.19|0
1623757500000|2021-06-15 11:45:00|17|15.4|16.78|15.18|17|15.4|16.78|15.18|0
1623757800000|2021-06-15 11:50:00|16.84|15.24|16.11|14.57|16.89|15.29|16.11|14.57|0
1623758100000|2021-06-15 11:55:00|16.22|14.67|16.64|15.06|16.65|15.06|15.99|14.47|0
1623758400000|2021-06-15 12:00:00|16.76|15.16|16.96|15.36|17.07|15.47|16.64|15.06|0
1623758700000|2021-06-15 12:05:00|16.85|15.25|16.95|15.35|17.07|15.47|16.63|15.05|0
1623759000000|2021-06-15 12:10:00|16.73|15.14|16.72|15.13|16.84|15.24|16.5|14.93|0
1623759300000|2021-06-15 12:15:00|16.67|15.08|16.6|15.02|16.83|15.23|16.49|14.92|0
1623759600000|2021-06-15 12:20:00|16.49|14.92|15.82|14.31|16.49|14.92|15.82|14.31|0
1623759900000|2021-06-15 12:25:00|15.87|14.36|17.18|15.58|17.23|15.63|15.82|14.31|0
1623760200000|2021-06-15 12:30:00|17.23|15.63|17.55|15.95|18.34|16.74|16.9|15.3|0
1623760500000|2021-06-15 12:35:00|17.44|15.84|17.65|16.05|17.87|16.27|17|15.4|0
1623760800000|2021-06-15 12:40:00|17.54|15.94|17.63|16.03|17.75|16.15|17.31|15.71|0
1623761100000|2021-06-15 12:45:00|17.75|16.15|17.73|16.13|18.42|16.82|17.63|16.03|0
1623761400000|2021-06-15 12:50:00|17.85|16.25|17.83|16.23|18.07|16.47|17.62|16.02|0
1623761700000|2021-06-15 12:55:00|17.95|16.35|17.93|16.33|18.17|16.57|17.82|16.22|0
1623762000000|2021-06-15 13:00:00|18.05|16.45|17.81|16.21|18.05|16.45|17.37|15.77|0
1623762300000|2021-06-15 13:05:00|17.7|16.1|18.25|16.65|18.25|16.65|17.25|15.65|0
1623762600000|2021-06-15 13:10:00|18.14|16.54|17.68|16.08|18.31|16.71|17.62|16.02|0
1623762900000|2021-06-15 13:15:00|17.79|16.19|17.01|15.41|17.9|16.3|17.01|15.41|0
1623763200000|2021-06-15 13:20:00|17.22|15.62|17.54|15.94|17.55|15.95|17|15.4|0
1623763500000|2021-06-15 13:25:00|17.32|15.72|17.53|15.93|17.54|15.94|17.21|15.61|0
1623763800000|2021-06-15 13:30:00|17.42|15.82|20.03|18.43|20.4|18.8|17.42|15.82|0
1623764100000|2021-06-15 13:35:00|20.15|18.55|20.26|18.66|20.76|19.16|19.54|17.94|0
1623764400000|2021-06-15 13:40:00|20.38|18.78|20|18.4|21.14|19.54|19.76|18.16|0
1623764700000|2021-06-15 13:45:00|20.13|18.53|20.11|18.51|20.24|18.64|19.15|17.55|0
1623765000000|2021-06-15 13:50:00|19.99|18.39|20.48|18.88|20.92|19.32|19.86|18.26|0
1623765300000|2021-06-15 13:55:00|20.47|18.87|20.71|19.11|21.35|19.75|20.1|18.5|0
1623765600000|2021-06-15 14:00:00|20.59|18.99|21.47|19.87|21.6|20|20.22|18.62|0
1623765900000|2021-06-15 14:05:00|21.59|19.99|21.45|19.85|22.51|20.91|21.39|19.79|0
1623766200000|2021-06-15 14:10:00|21.58|19.98|22.09|20.49|22.62|21.02|21.2|19.6|0
1623766500000|2021-06-15 14:15:00|21.96|20.36|21.95|20.35|22.36|20.76|20.93|19.33|0
1623766800000|2021-06-15 14:20:00|21.82|20.22|21.81|20.21|22.07|20.47|20.66|19.06|0
1623767100000|2021-06-15 14:25:00|21.68|20.08|22.32|20.72|23|21.4|21.55|19.95|0
1623767400000|2021-06-15 14:30:00|22.45|20.85|21.74|20.14|22.85|21.25|21.48|19.88|0
1623767700000|2021-06-15 14:35:00|21.87|20.27|21.73|20.13|22.67|21.07|21.73|20.13|0
1623768000000|2021-06-15 14:40:00|21.6|20|22.66|21.06|23.21|21.61|21.6|20|0
1623768300000|2021-06-15 14:45:00|22.79|21.19|23.19|21.59|23.89|22.29|22.65|21.05|0
1623768600000|2021-06-15 14:50:00|23.05|21.45|23.18|21.58|23.67|22.07|22.64|21.04|0
1623768900000|2021-06-15 14:55:00|23.04|21.44|23.72|22.12|23.87|22.27|22.77|21.17|0
1623769200000|2021-06-15 15:00:00|23.86|22.26|23.57|21.97|24.57|22.97|23.3|21.7|0
1623769500000|2021-06-15 15:05:00|23.65|22.05|23.15|21.55|23.71|22.11|22.87|21.27|0
1623769800000|2021-06-15 15:10:00|23.28|21.68|23.55|21.95|23.83|22.23|23.15|21.55|0
1623770100000|2021-06-15 15:15:00|23.41|21.81|22.31|20.71|23.83|22.23|22.17|20.57|0
1623770400000|2021-06-15 15:20:00|22.44|20.84|22.3|20.7|22.85|21.25|22.16|20.56|0
1623770700000|2021-06-15 15:25:00|22.29|20.69|23.84|22.24|24.54|22.94|22.29|20.69|0
1623771000000|2021-06-15 15:30:00|23.98|22.38|25.23|23.63|26.1|24.5|23.98|22.38|0
1623771300000|2021-06-15 15:35:00|25.38|23.78|26.67|25.07|27.27|25.67|25.23|23.63|0
1623771600000|2021-06-15 15:40:00|26.6|25|24.92|23.32|26.67|25.07|24.92|23.32|0
1623771900000|2021-06-15 15:45:00|25.07|23.47|24.77|23.17|25.35|23.75|24.63|23.03|0
1623772200000|2021-06-15 15:50:00|24.91|23.31|26.05|24.45|26.49|24.89|24.77|23.17|0
1623772500000|2021-06-15 15:55:00|25.91|24.31|24.89|23.29|25.91|24.31|24.75|23.15|0
1623772800000|2021-06-15 16:00:00|24.75|23.15|24.04|22.44|24.75|23.15|23.76|22.16|0
1623773100000|2021-06-15 16:05:00|23.9|22.3|23.75|22.15|24.45|22.85|23.61|22.01|0
1623773400000|2021-06-15 16:10:00|23.61|22.01|23.74|22.14|23.74|22.14|23.19|21.59|0
1623773700000|2021-06-15 16:15:00|23.67|22.07|23.18|21.58|23.87|22.27|22.91|21.31|0
1623774000000|2021-06-15 16:20:00|23.04|21.44|22.63|21.03|23.31|21.71|22.63|21.03|0
1623774300000|2021-06-15 16:25:00|22.62|21.02|22.35|20.75|23.16|21.56|22.08|20.48|0
1623774600000|2021-06-15 16:30:00|22.28|20.68|22.07|20.47|22.61|21.01|21.94|20.34|0
1623774900000|2021-06-15 16:35:00|22.2|20.6|22.72|21.12|22.72|21.12|21.93|20.33|0
1623775200000|2021-06-15 16:40:00|22.59|20.99|23.53|21.93|23.81|22.21|22.59|20.99|0
1623775500000|2021-06-15 16:45:00|23.67|22.07|23.38|21.78|23.67|22.07|22.97|21.37|0
1623775800000|2021-06-15 16:50:00|23.24|21.64|23.78|22.18|23.79|22.19|23.23|21.63|0
1623776100000|2021-06-15 16:55:00|23.92|22.32|23.36|21.76|24.33|22.73|23.36|21.76|0
1623776400000|2021-06-15 17:00:00|23.49|21.89|24.04|22.44|24.18|22.58|23.35|21.75|0
1623776700000|2021-06-15 17:05:00|23.9|22.3|23.61|22.01|24.04|22.44|22.52|20.92|0
1623777000000|2021-06-15 17:10:00|23.54|21.94|23.46|21.86|24.02|22.42|23.18|21.58|0
1623777300000|2021-06-15 17:15:00|23.6|22|23.86|22.26|25|23.4|23.53|21.93|0
1623777600000|2021-06-15 17:20:00|23.79|22.19|24.27|22.67|24.27|22.67|23.72|22.12|0
1623777900000|2021-06-15 17:25:00|23.99|22.39|24.12|22.52|24.4|22.8|23.84|22.24|0
1623778200000|2021-06-15 17:30:00|24.26|22.66|22.87|21.27|24.26|22.66|22.87|21.27|0
1623778500000|2021-06-15 17:35:00|23|21.4|22.85|21.25|23.27|21.67|22.72|21.12|0
1623778800000|2021-06-15 17:40:00|22.99|21.39|22.84|21.24|23.26|21.66|22.44|20.84|0
1623779100000|2021-06-15 17:45:00|22.98|21.38|22.03|20.43|23.25|21.65|22.03|20.43|0
1623779400000|2021-06-15 17:50:00|21.89|20.29|21.36|19.76|21.89|20.29|21.1|19.5|0
1623779700000|2021-06-15 17:55:00|21.23|19.63|20.96|19.36|21.23|19.63|20.58|18.98|0
1623780000000|2021-06-15 18:00:00|20.83|19.23|19.81|18.21|21.09|19.49|19.57|17.97|0
1623780300000|2021-06-15 18:05:00|19.94|18.34|19.93|18.33|19.94|18.34|19.31|17.71|0
1623780600000|2021-06-15 18:10:00|19.8|18.2|21.97|20.37|22.1|20.5|19.8|18.2|0
1623780900000|2021-06-15 18:15:00|22.04|20.44|21.04|19.44|22.1|20.5|20.79|19.19|0
1623781200000|2021-06-15 18:20:00|21.17|19.57|21.16|19.56|21.56|19.96|21.03|19.43|0
1623781500000|2021-06-15 18:25:00|21.03|19.43|21.15|19.55|21.68|20.08|21.02|19.42|0
1623781800000|2021-06-15 18:30:00|21.02|19.42|21.52|19.92|21.66|20.06|21.02|19.42|0
1623782100000|2021-06-15 18:35:00|21.39|19.79|21.64|20.04|21.78|20.18|21.26|19.66|0
1623782400000|2021-06-15 18:40:00|21.78|20.18|21.37|19.77|22.04|20.44|21.24|19.64|0
1623782700000|2021-06-15 18:45:00|21.24|19.64|20.33|18.73|21.37|19.77|20.21|18.61|0
1623783000000|2021-06-15 18:50:00|20.46|18.86|19.82|18.22|20.83|19.23|19.82|18.22|0
1623783300000|2021-06-15 18:55:00|19.69|18.09|20.56|18.96|20.56|18.96|19.32|17.72|0
1623783600000|2021-06-15 19:00:00|20.43|18.83|22.79|21.19|22.93|21.33|20.43|18.83|0
1623783900000|2021-06-15 19:05:00|22.65|21.05|21.44|19.84|22.65|21.05|21.18|19.58|0
1623784200000|2021-06-15 19:10:00|21.31|19.71|21.43|19.83|21.57|19.97|20.85|19.25|0
1623784500000|2021-06-15 19:15:00|21.56|19.96|20.77|19.17|21.56|19.96|20.52|18.92|0
1623784800000|2021-06-15 19:20:00|20.64|19.04|21.14|19.54|21.28|19.68|20.26|18.66|0
1623785100000|2021-06-15 19:25:00|21.27|19.67|22.05|20.45|22.73|21.13|20.88|19.28|0
1623785400000|2021-06-15 19:30:00|22.12|20.52|23.27|21.67|23.83|22.23|22.05|20.45|0
1623785700000|2021-06-15 19:35:00|23.13|21.53|22.57|20.97|24.24|22.64|22.57|20.97|0
1623786000000|2021-06-15 19:40:00|22.3|20.7|21.49|19.89|22.7|21.1|20.97|19.37|0
1623786300000|2021-06-15 19:45:00|21.36|19.76|19.56|17.96|21.36|19.76|19.56|17.96|0
1623786600000|2021-06-15 19:50:00|20.44|18.84|22.53|20.93|23.22|21.62|20.44|18.84|0
1623786900000|2021-06-15 19:55:00|22.81|21.21|21.85|20.25|23.49|21.89|21.73|20.13|0
1623787200000|2021-06-15 20:00:00|21.32|19.72|22.1|20.5|22.11|20.51|21.32|19.72|0
1623787500000|2021-06-15 20:05:00|21.84|20.24|21.69|20.09|21.96|20.36|21.57|19.97|0
1623787800000|2021-06-15 20:10:00|21.83|20.23|21.49|19.89|21.83|20.23|21.29|19.69|0
1623788100000|2021-06-15 20:15:00|21.69|19.69|21.86|19.86|22.1|20.1|21.64|19.64|0
1623788400000|2021-06-15 20:20:00|21.83|19.83|22.17|20.17|22.17|20.17|21.79|19.79|0
1623788700000|2021-06-15 20:25:00|22.14|20.14|22.07|20.07|22.14|20.14|22|20|0
1623789000000|2021-06-15 20:30:00|21.91|19.91|21.51|19.51|22.18|20.18|21.51|19.51|0
1623789300000|2021-06-15 20:35:00|21.64|19.64|20.97|18.97|21.64|19.64|20.97|18.97|0
1623789600000|2021-06-15 20:40:00|21.1|19.1|21.09|19.09|21.22|19.22|20.83|18.84|0
1623789900000|2021-06-15 20:45:00|21.22|19.22|21.08|19.08|21.22|19.22|20.81|18.83|0
1623790200000|2021-06-15 20:50:00|20.95|18.95|20.8|18.82|21.08|19.08|20.66|18.69|0
1623790500000|2021-06-15 20:55:00|20.66|18.69|21.58|19.58|21.58|19.58|20.66|18.69|0
1623790800000|2021-06-15 21:00:00|21.34|19.34|21.29|19.29|21.55|19.55|21.29|19.29|0
1623791100000|2021-06-15 21:05:00|21.28|19.28|21.24|19.24|21.28|19.28|21.11|19.11|0
1623791400000|2021-06-15 21:10:00|21.26|19.26|21.32|19.32|21.58|19.58|21.26|19.26|0
1623791700000|2021-06-15 21:15:00|21.34|19.34|21.44|19.44|21.45|19.45|21.34|19.34|0
1623792000000|2021-06-15 21:20:00|21.43|19.43|21.43|19.43|21.43|19.43|21.43|19.43|0
1623792300000|2021-06-15 21:25:00|21.42|19.42|21.49|19.49|21.49|19.49|21.32|19.32|0
1623792600000|2021-06-15 21:30:00|21.48|19.48|21.46|19.46|21.61|19.61|21.31|19.31|0
1623792900000|2021-06-15 21:35:00|21.4|19.4|21.52|19.52|21.52|19.52|21.38|19.38|0
1623793200000|2021-06-15 21:40:00|21.46|19.46|21.38|19.38|21.51|19.51|21.38|19.38|0
1623793500000|2021-06-15 21:45:00|21.39|19.39|21.4|19.4|21.41|19.41|21.39|19.39|0
1623793800000|2021-06-15 21:50:00|21.46|19.46|21.47|19.47|21.47|19.47|21.3|19.3|0
1623794100000|2021-06-15 21:55:00|21.48|19.48|21.28|19.28|21.74|19.74|21.28|19.28|0
1623794400000|2021-06-15 22:00:00|21.04|19.04|20.41|18.47|21.3|19.3|20.29|18.36|0
1623794700000|2021-06-15 22:05:00|20.28|18.35|20.4|18.46|20.55|18.59|20.27|18.34|0
1623795000000|2021-06-15 22:10:00|20.54|18.58|20.66|18.69|20.67|18.7|20.53|18.58|0
1623795300000|2021-06-15 22:15:00|20.59|18.63|20.51|18.56|20.66|18.69|20.38|18.44|0
1623795600000|2021-06-15 22:20:00|20.44|18.5|20.36|18.42|20.51|18.55|20.36|18.42|0
1623795900000|2021-06-15 22:25:00|20.49|18.54|20.48|18.53|20.49|18.54|20.48|18.53|0
1623796200000|2021-06-15 22:30:00|20.75|18.78|20.88|18.89|20.89|18.9|20.61|18.65|0
1623796500000|2021-06-15 22:35:00|20.74|18.77|21.4|19.4|21.4|19.4|20.74|18.76|0
1623796800000|2021-06-15 22:40:00|21.33|19.33|20.99|18.99|21.52|19.52|20.99|18.99|0
1623797100000|2021-06-15 22:45:00|21.12|19.12|21.37|19.37|21.51|19.51|20.99|18.99|0
1623797400000|2021-06-15 22:50:00|21.5|19.5|21.49|19.49|21.64|19.64|21.36|19.36|0
1623797700000|2021-06-15 22:55:00|21.48|19.48|21.35|19.35|21.48|19.48|21.35|19.35|0
1623798000000|2021-06-15 23:00:00|21.48|19.48|21.34|19.34|21.87|19.87|21.34|19.34|0
1623798300000|2021-06-15 23:05:00|21.33|19.33|21.32|19.32|21.6|19.6|21.19|19.19|0
1623798600000|2021-06-15 23:10:00|21.45|19.45|21.31|19.31|21.45|19.45|21.19|19.19|0
1623798900000|2021-06-15 23:15:00|21.44|19.44|21.43|19.43|21.58|19.58|21.3|19.3|0
1623799200000|2021-06-15 23:20:00|21.5|19.5|21.95|19.95|22.23|20.23|21.5|19.5|0
1623799500000|2021-06-15 23:25:00|21.82|19.82|22.08|20.08|22.08|20.08|21.81|19.81|0
1623799800000|2021-06-15 23:30:00|22.21|20.21|22.2|20.2|22.48|20.48|22.2|20.2|0
1623800100000|2021-06-15 23:35:00|22.34|20.34|21.92|19.92|22.34|20.34|21.78|19.78|0
1623800400000|2021-06-15 23:40:00|21.91|19.91|21.84|19.84|21.91|19.91|21.77|19.77|0
1623800700000|2021-06-15 23:45:00|21.77|19.77|21.22|19.22|22.17|20.17|21.22|19.22|0
1623801000000|2021-06-15 23:50:00|21.09|19.09|20.95|18.95|21.22|19.22|20.68|18.71|0
1623801300000|2021-06-15 23:55:00|20.81|18.83|21.47|19.47|21.74|19.74|20.81|18.83|0
1623801600000|2021-06-16 00:00:00|21.33|19.33|21.19|19.19|21.6|19.6|20.79|18.81|0
1623801900000|2021-06-16 00:05:00|21.12|19.12|20.77|18.79|21.12|19.12|20.36|18.43|0
1623802200000|2021-06-16 00:10:00|20.63|18.67|20.76|18.78|20.9|18.91|20.62|18.66|0
1623802500000|2021-06-16 00:15:00|20.69|18.72|21.02|19.02|21.29|19.29|20.69|18.72|0
1623802800000|2021-06-16 00:20:00|21.15|19.15|21.14|19.14|21.15|19.15|20.74|18.76|0
1623803100000|2021-06-16 00:25:00|21|19|20.72|18.74|21.14|19.14|20.72|18.74|0
1623803400000|2021-06-16 00:30:00|20.85|18.87|20.84|18.86|20.85|18.87|20.44|18.49|0
1623803700000|2021-06-16 00:35:00|20.43|18.48|20.42|18.47|20.57|18.61|20.15|18.23|0
1623804000000|2021-06-16 00:40:00|20.35|18.41|20.68|18.71|20.68|18.71|20.28|18.35|0
1623804300000|2021-06-16 00:45:00|20.81|18.83|20.66|18.7|20.95|18.96|20.66|18.7|0
1623804600000|2021-06-16 00:50:00|20.8|18.82|21.06|19.06|21.07|19.07|20.8|18.82|0
1623804900000|2021-06-16 00:55:00|21|19|21.18|19.18|21.19|19.19|20.86|18.87|0
1623805200000|2021-06-16 01:00:00|21.12|19.12|21.17|19.17|21.71|19.71|21.12|19.12|0
1623805500000|2021-06-16 01:05:00|21.04|19.04|20.75|18.77|21.04|19.04|20.61|18.65|0
1623805800000|2021-06-16 01:10:00|20.89|18.9|20.6|18.64|20.89|18.9|20.46|18.51|0
1623806100000|2021-06-16 01:15:00|20.46|18.51|20.31|18.38|20.73|18.76|20.31|18.38|0
1623806400000|2021-06-16 01:20:00|20.38|18.37|20.44|18.49|20.45|18.5|20.17|18.25|0
1623806700000|2021-06-16 01:25:00|20.37|18.43|20.42|18.48|20.44|18.49|20.16|18.24|0
1623807000000|2021-06-16 01:30:00|20.29|18.35|20.41|18.47|20.56|18.6|20.15|18.23|0
1623807300000|2021-06-16 01:35:00|20.27|18.34|20.53|18.58|20.67|18.7|20.13|18.21|0
1623807600000|2021-06-16 01:40:00|20.4|18.45|20.66|18.69|20.81|18.82|20.39|18.44|0
1623807900000|2021-06-16 01:45:00|20.8|18.82|21.32|19.32|21.33|19.33|20.66|18.69|0
1623808200000|2021-06-16 01:50:00|21.46|19.46|20.91|18.92|21.46|19.46|20.77|18.8|0
1623808500000|2021-06-16 01:55:00|20.77|18.79|20.89|18.9|21.04|19.04|20.76|18.78|0
1623808800000|2021-06-16 02:00:00|21.03|19.03|20.6|18.64|21.03|19.03|20.6|18.64|0
1623809100000|2021-06-16 02:05:00|20.68|18.71|21.01|19.01|21.01|19.01|20.6|18.64|0
1623809400000|2021-06-16 02:10:00|21.14|19.14|21.26|19.26|21.26|19.26|21|19|0
1623809700000|2021-06-16 02:15:00|21.4|19.4|21.25|19.25|21.4|19.4|20.99|18.99|0
1623810000000|2021-06-16 02:20:00|21.38|19.38|21.51|19.51|21.51|19.51|21.24|19.24|0
1623810300000|2021-06-16 02:25:00|21.37|19.37|21.49|19.49|21.5|19.5|21.23|19.23|0
1623810600000|2021-06-16 02:30:00|21.63|19.63|21.62|19.62|21.76|19.76|21.62|19.62|0
1623810900000|2021-06-16 02:35:00|21.48|19.48|21.33|19.33|21.48|19.48|21.33|19.33|0
1623811200000|2021-06-16 02:40:00|21.47|19.47|21.05|19.05|21.47|19.47|20.92|18.93|0
1623811500000|2021-06-16 02:45:00|21.19|19.19|21.44|19.44|21.58|19.58|21.05|19.05|0
1623811800000|2021-06-16 02:50:00|21.58|19.58|21.7|19.7|21.71|19.71|21.44|19.44|0
1623812100000|2021-06-16 02:55:00|21.84|19.84|21.42|19.42|21.84|19.84|21.28|19.28|0
1623812400000|2021-06-16 03:00:00|21.49|19.49|21.68|19.68|21.68|19.68|21.41|19.41|0
1623812700000|2021-06-16 03:05:00|21.81|19.81|21.94|19.94|21.95|19.95|21.67|19.67|0
1623813000000|2021-06-16 03:10:00|22.07|20.07|22.06|20.06|22.07|20.07|21.79|19.79|0
1623813300000|2021-06-16 03:15:00|22|20|22.05|20.05|22.19|20.19|21.65|19.65|0
1623813600000|2021-06-16 03:20:00|22.12|20.12|21.49|19.49|22.19|20.19|21.49|19.49|0
1623813900000|2021-06-16 03:25:00|21.63|19.63|21.21|19.21|21.63|19.63|21.21|19.21|0
1623814200000|2021-06-16 03:30:00|21.07|19.07|20.78|18.8|21.07|19.07|20.64|18.68|0
1623814500000|2021-06-16 03:35:00|20.92|18.93|21.05|19.05|21.05|19.05|20.77|18.79|0
1623814800000|2021-06-16 03:40:00|21.18|19.18|20.75|18.78|21.18|19.18|20.62|18.65|0
1623815100000|2021-06-16 03:45:00|20.61|18.65|20.6|18.64|20.75|18.77|20.6|18.64|0
1623815400000|2021-06-16 03:50:00|20.73|18.63|20.59|18.63|20.73|18.76|20.59|18.63|0
1623815700000|2021-06-16 03:55:00|20.58|18.62|20.44|18.49|20.72|18.75|20.44|18.49|0
1623816000000|2021-06-16 04:00:00|20.3|18.36|20.28|18.35|20.44|18.49|20.28|18.35|0
1623816300000|2021-06-16 04:05:00|20.42|18.48|20.27|18.34|20.42|18.48|20.27|18.34|0
1623816600000|2021-06-16 04:10:00|20.41|18.47|20.95|18.96|20.96|18.96|20.4|18.46|0
1623816900000|2021-06-16 04:15:00|20.81|18.83|20.8|18.82|20.95|18.96|20.52|18.57|0
1623817200000|2021-06-16 04:20:00|20.66|18.69|20.51|18.55|20.66|18.69|20.51|18.55|0
1623817500000|2021-06-16 04:25:00|20.44|18.49|20.36|18.42|20.5|18.54|20.36|18.42|0
1623817800000|2021-06-16 04:30:00|20.35|18.41|20.62|18.66|20.63|18.66|20.35|18.41|0
1623818100000|2021-06-16 04:35:00|20.76|18.65|20.75|18.77|20.76|18.78|20.61|18.65|0
1623818400000|2021-06-16 04:40:00|20.74|18.89|21.01|19.01|21.02|19.02|20.74|18.89|0
1623818700000|2021-06-16 04:45:00|20.87|18.89|21.14|19.14|21.42|19.42|20.87|18.88|0
1623819000000|2021-06-16 04:50:00|21.27|19.27|20.99|18.99|21.27|19.27|20.99|18.99|0
1623819300000|2021-06-16 04:55:00|20.92|18.93|20.83|18.85|20.99|18.99|20.83|18.85|0
1623819600000|2021-06-16 05:00:00|20.69|18.72|20.54|18.58|20.69|18.72|20.27|18.34|0
1623819900000|2021-06-16 05:05:00|20.47|18.52|20.39|18.44|20.54|18.58|20.11|18.2|0
1623820200000|2021-06-16 05:10:00|20.52|18.57|20.51|18.56|20.52|18.57|20.1|18.19|0
1623820500000|2021-06-16 05:15:00|20.37|18.43|20.22|18.29|20.37|18.43|20.08|18.17|0
1623820800000|2021-06-16 05:20:00|20.36|18.42|20.35|18.41|20.49|18.54|20.22|18.29|0
1623821100000|2021-06-16 05:25:00|20.34|18.53|20.89|18.9|20.89|18.9|20.34|18.4|0
1623821400000|2021-06-16 05:30:00|20.75|18.78|21.09|19.09|21.3|19.3|20.61|18.65|0
1623821700000|2021-06-16 05:35:00|21.02|19.02|20.44|18.5|21.02|19.02|20.17|18.25|0
1623822000000|2021-06-16 05:40:00|20.3|18.49|20.15|18.23|20.3|18.49|20.15|18.23|0
1623822300000|2021-06-16 05:45:00|20.29|18.36|20.14|18.22|20.29|18.36|20.14|18.22|0
1623822600000|2021-06-16 05:50:00|20.28|18.35|20.12|18.21|20.28|18.35|19.85|17.96|0
1623822900000|2021-06-16 05:55:00|20.19|18.27|20.67|18.7|20.81|18.83|20.12|18.21|0
1623823200000|2021-06-16 06:00:00|20.81|18.83|20.66|18.69|20.95|18.95|20.66|18.69|0
1623823500000|2021-06-16 06:05:00|20.52|18.56|20.93|18.93|21.07|19.07|20.51|18.56|0
1623823800000|2021-06-16 06:10:00|20.92|19.06|21.33|19.33|21.33|19.33|20.77|18.79|0
1623824100000|2021-06-16 06:15:00|21.19|19.19|20.62|18.65|21.33|19.33|20.62|18.65|0
1623824400000|2021-06-16 06:20:00|20.47|18.52|19.9|18.01|20.55|18.59|19.9|18.01|0
1623824700000|2021-06-16 06:25:00|19.98|18.07|20.31|18.37|20.31|18.38|19.9|18|0
1623825000000|2021-06-16 06:30:00|20.45|18.5|20.01|18.11|20.45|18.5|20.01|18.11|0
1623825300000|2021-06-16 06:35:00|19.88|17.98|19.72|17.85|19.88|17.98|19.6|17.73|0
1623825600000|2021-06-16 06:40:00|19.86|17.84|20.13|18.21|20.13|18.21|19.72|17.84|0
1623825900000|2021-06-16 06:45:00|20.12|18.08|19.97|18.07|20.12|18.21|19.84|17.95|0
1623826200000|2021-06-16 06:50:00|19.83|17.94|19.68|17.81|19.83|17.94|19.55|17.69|0
1623826500000|2021-06-16 06:55:00|19.55|17.68|20.08|18.17|20.09|18.17|19.13|17.31|0
1623826800000|2021-06-16 07:00:00|19.95|18.05|19.11|17.29|19.95|18.05|18.98|17.17|0
1623827100000|2021-06-16 07:05:00|19|17.4|19.12|17.52|19.12|17.52|18.48|16.88|0
1623827400000|2021-06-16 07:10:00|19.24|17.64|19.1|17.5|19.5|17.9|18.98|17.38|0
1623827700000|2021-06-16 07:15:00|19.23|17.63|20.01|18.41|20.28|18.68|18.97|17.37|0
1623828000000|2021-06-16 07:20:00|19.88|18.28|20|18.4|20.13|18.53|19.6|18|0
1623828300000|2021-06-16 07:25:00|19.86|18.26|20.25|18.65|20.53|18.93|19.73|18.13|0
1623828600000|2021-06-16 07:30:00|20.12|18.52|20.76|19.16|20.77|19.17|19.58|17.98|0
1623828900000|2021-06-16 07:35:00|20.9|19.3|20.35|18.75|21.03|19.43|20.35|18.75|0
1623829200000|2021-06-16 07:40:00|20.29|18.69|20.74|19.14|20.87|19.27|20.29|18.69|0
1623829500000|2021-06-16 07:45:00|20.87|19.27|20.59|18.99|20.87|19.27|20.2|18.6|0
1623829800000|2021-06-16 07:50:00|20.72|19.12|21.25|19.65|21.39|19.79|20.72|19.12|0
1623830100000|2021-06-16 07:55:00|21.11|19.51|21.58|19.98|21.79|20.19|21.11|19.51|0
1623830400000|2021-06-16 08:00:00|21.65|20.05|22.05|20.45|22.47|20.87|21.37|19.77|0
1623830700000|2021-06-16 08:05:00|22.19|20.59|22.17|20.57|22.46|20.86|21.91|20.31|0
1623831000000|2021-06-16 08:10:00|22.31|20.71|22.58|20.98|22.58|20.98|22.02|20.42|0
1623831300000|2021-06-16 08:15:00|22.44|20.84|22.15|20.55|22.44|20.84|22.01|20.41|0
1623831600000|2021-06-16 08:20:00|22.14|20.54|22.55|20.95|22.56|20.96|22.13|20.53|0
1623831900000|2021-06-16 08:25:00|22.41|20.81|23.54|21.94|23.55|21.95|22.41|20.81|0
1623832200000|2021-06-16 08:30:00|23.69|22.09|23.39|21.79|23.69|22.09|23.25|21.65|0
1623832500000|2021-06-16 08:35:00|23.32|21.72|22.51|20.91|23.32|21.72|22.51|20.91|0
1623832800000|2021-06-16 08:40:00|22.37|20.77|22.5|20.9|22.65|21.05|22.23|20.63|0
1623833100000|2021-06-16 08:45:00|22.36|20.76|21.78|20.18|22.43|20.83|21.65|20.05|0
1623833400000|2021-06-16 08:50:00|21.65|20.05|23.58|21.98|23.58|21.98|21.5|19.9|0
1623833700000|2021-06-16 08:55:00|22.91|21.31|23.03|21.43|23.18|21.58|22.91|21.31|0
1623834000000|2021-06-16 09:00:00|22.89|21.29|22.74|21.14|23.02|21.42|22.61|21.01|0
1623834300000|2021-06-16 09:05:00|22.87|21.27|22.99|21.39|23.14|21.54|22.74|21.14|0
1623834600000|2021-06-16 09:10:00|23.13|21.53|23.39|21.79|23.39|21.79|22.85|21.25|0
1623834900000|2021-06-16 09:15:00|23.52|21.92|23.78|22.18|23.8|22.2|23.52|21.92|0
1623835200000|2021-06-16 09:20:00|23.64|22.04|23.9|22.3|23.92|22.32|23.64|22.04|0
1623835500000|2021-06-16 09:25:00|24.04|22.44|24.59|22.99|24.74|23.14|24.04|22.44|0
1623835800000|2021-06-16 09:30:00|24.45|22.85|23.87|22.27|24.59|22.99|23.87|22.27|0
1623836100000|2021-06-16 09:35:00|23.73|22.13|23.58|21.98|23.73|22.13|23.45|21.85|0
1623836400000|2021-06-16 09:40:00|23.71|22.11|23.7|22.1|23.71|22.11|23.57|21.97|0
1623836700000|2021-06-16 09:45:00|23.57|21.97|23.41|21.81|23.57|21.97|23.41|21.81|0
1623837000000|2021-06-16 09:50:00|23.28|21.68|23.4|21.8|23.41|21.81|23.13|21.53|0
1623837300000|2021-06-16 09:55:00|23.53|21.93|23.38|21.78|23.53|21.93|23.25|21.65|0
1623837600000|2021-06-16 10:00:00|23.25|21.65|22.96|21.36|23.38|21.78|22.96|21.36|0
1623837900000|2021-06-16 10:05:00|22.82|21.22|22.41|20.81|22.96|21.36|22.27|20.67|0
1623838200000|2021-06-16 10:10:00|22.4|20.8|22.39|20.79|22.53|20.93|22.26|20.66|0
1623838500000|2021-06-16 10:15:00|22.26|20.66|21.84|20.24|22.39|20.79|21.66|20.06|0
1623838800000|2021-06-16 10:20:00|21.71|20.11|21.44|19.84|21.84|20.24|21.31|19.71|0
1623839100000|2021-06-16 10:25:00|21.31|19.71|20.78|19.18|21.31|19.71|20.78|19.18|0
1623839400000|2021-06-16 10:30:00|20.65|19.05|20.64|19.04|20.9|19.3|20.38|18.78|0
1623839700000|2021-06-16 10:35:00|20.63|19.03|21.26|19.66|21.26|19.66|20.5|18.9|0
1623840000000|2021-06-16 10:40:00|21.13|19.53|21.77|20.17|21.9|20.3|21.13|19.53|0
1623840300000|2021-06-16 10:45:00|21.9|20.3|21.88|20.28|22.03|20.43|21.5|19.9|0
1623840600000|2021-06-16 10:50:00|21.81|20.21|22.26|20.66|22.4|20.8|21.74|20.14|0
1623840900000|2021-06-16 10:55:00|22.4|20.8|22.79|21.19|22.92|21.32|22.39|20.79|0
1623841200000|2021-06-16 11:00:00|22.92|21.32|23.04|21.44|23.19|21.59|22.65|21.05|0
1623841500000|2021-06-16 11:05:00|22.91|21.31|22.62|21.02|22.98|21.38|22.22|20.62|0
1623841800000|2021-06-16 11:10:00|22.75|21.15|22.88|21.28|23.15|21.55|22.62|21.02|0
1623842100000|2021-06-16 11:15:00|22.87|21.27|22.86|21.26|23.15|21.55|22.86|21.26|0
1623842400000|2021-06-16 11:20:00|22.72|21.12|22.3|20.7|22.72|21.12|22.18|20.58|0
1623842700000|2021-06-16 11:25:00|22.17|20.57|23.02|21.42|23.31|21.71|22.17|20.57|0
1623843000000|2021-06-16 11:30:00|22.89|21.29|23.28|21.68|23.29|21.69|22.61|21.01|0
1623843300000|2021-06-16 11:35:00|23.42|21.82|22.86|21.26|23.49|21.89|22.86|21.26|0
1623843600000|2021-06-16 11:40:00|22.99|21.39|23.12|21.52|23.12|21.52|22.85|21.25|0
1623843900000|2021-06-16 11:45:00|23.11|21.51|22.96|21.36|23.39|21.79|22.96|21.36|0
1623844200000|2021-06-16 11:50:00|23.1|21.5|23.22|21.62|23.36|21.76|22.89|21.29|0
1623844500000|2021-06-16 11:55:00|23.29|21.69|23.07|21.47|23.36|21.76|22.93|21.33|0
1623844800000|2021-06-16 12:00:00|22.93|21.33|23.33|21.73|24.04|22.44|22.93|21.33|0
1623845100000|2021-06-16 12:05:00|23.19|21.59|23.17|21.57|23.33|21.73|22.9|21.3|0
1623845400000|2021-06-16 12:10:00|23.11|21.51|22.47|20.87|23.17|21.57|22.21|20.61|0
1623845700000|2021-06-16 12:15:00|22.61|21.01|22.46|20.86|22.75|21.15|22.32|20.72|0
1623846000000|2021-06-16 12:20:00|22.59|20.99|22.71|21.11|23.13|21.53|22.58|20.98|0
1623846300000|2021-06-16 12:25:00|22.58|20.98|22.29|20.69|22.71|21.11|22.23|20.63|0
1623846600000|2021-06-16 12:30:00|22.23|20.63|21.47|19.87|22.23|20.63|21.47|19.87|0
1623846900000|2021-06-16 12:35:00|21.6|20|21.46|19.86|21.74|20.14|21.2|19.6|0
1623847200000|2021-06-16 12:40:00|21.59|19.99|21.84|20.24|21.98|20.38|21.32|19.72|0
1623847500000|2021-06-16 12:45:00|21.71|20.11|21.82|20.22|21.97|20.37|21.63|20.03|0
1623847800000|2021-06-16 12:50:00|21.95|20.35|22.21|20.61|22.21|20.61|21.68|20.08|0
1623848100000|2021-06-16 12:55:00|22.08|20.48|21.52|19.92|22.21|20.61|21.52|19.92|0
1623848400000|2021-06-16 13:00:00|21.39|19.79|20.98|19.38|21.52|19.92|20.73|19.13|0
1623848700000|2021-06-16 13:05:00|20.85|19.25|21.76|20.16|21.76|20.16|20.85|19.25|0
1623849000000|2021-06-16 13:10:00|21.62|20.02|21.08|19.48|21.82|20.22|21.08|19.48|0
1623849300000|2021-06-16 13:15:00|21.21|19.61|20.93|19.33|21.21|19.61|20.55|18.95|0
1623849600000|2021-06-16 13:20:00|20.8|19.2|20.27|18.67|21.19|19.59|20.27|18.67|0
1623849900000|2021-06-16 13:25:00|20.14|18.54|20|18.4|20.21|18.61|19.5|17.9|0
1623850200000|2021-06-16 13:30:00|19.75|18.15|21.41|19.81|21.95|20.35|19.12|17.52|0
1623850500000|2021-06-16 13:35:00|21.28|19.68|21.13|19.53|21.54|19.94|20.11|18.51|0
1623850800000|2021-06-16 13:40:00|20.87|19.27|21.65|20.05|21.79|20.19|20.87|19.27|0
1623851100000|2021-06-16 13:45:00|21.78|20.18|22.44|20.84|22.72|21.12|21.38|19.78|0
1623851400000|2021-06-16 13:50:00|22.31|20.71|22.15|20.55|22.44|20.84|21.62|20.02|0
1623851700000|2021-06-16 13:55:00|21.88|20.28|21.73|20.13|22.42|20.82|21.6|20|0
1623852000000|2021-06-16 14:00:00|21.6|20|21.72|20.12|22.4|20.8|21.2|19.6|0
1623852300000|2021-06-16 14:05:00|21.58|19.98|21.3|19.7|21.72|20.12|20.39|18.79|0
1623852600000|2021-06-16 14:10:00|21.17|19.57|21.68|20.08|21.95|20.35|20.76|19.16|0
1623852900000|2021-06-16 14:15:00|21.55|19.95|22.01|20.41|22.07|20.47|21.27|19.67|0
1623853200000|2021-06-16 14:20:00|22.07|20.47|21.92|20.32|22.21|20.61|21.26|19.66|0
1623853500000|2021-06-16 14:25:00|21.99|20.39|21.15|19.55|22.06|20.46|21.02|19.42|0
1623853800000|2021-06-16 14:30:00|21.02|19.42|21.27|19.67|21.41|19.81|20.74|19.14|0
1623854100000|2021-06-16 14:35:00|21.41|19.81|21.26|19.66|21.54|19.94|21|19.4|0
1623854400000|2021-06-16 14:40:00|21.39|19.79|21.79|20.19|22.36|20.76|21.33|19.73|0
1623854700000|2021-06-16 14:45:00|21.65|20.05|21.98|20.38|22.19|20.59|21.23|19.63|0
1623855000000|2021-06-16 14:50:00|22.05|20.45|21.9|20.3|22.18|20.58|21.63|20.03|0
1623855300000|2021-06-16 14:55:00|21.76|20.16|21.33|19.73|22.03|20.43|21.33|19.73|0
1623855600000|2021-06-16 15:00:00|21.47|19.87|21.45|19.85|21.6|20|21.05|19.45|0
1623855900000|2021-06-16 15:05:00|21.52|19.92|21.85|20.25|21.99|20.39|21.31|19.71|0
1623856200000|2021-06-16 15:10:00|21.99|20.39|20.74|19.14|21.99|20.39|20.74|19.14|0
1623856500000|2021-06-16 15:15:00|20.68|19.08|19.67|18.07|20.87|19.27|19.54|17.94|0
1623856800000|2021-06-16 15:20:00|19.74|18.14|20.04|18.44|20.05|18.45|19.54|17.94|0
1623857100000|2021-06-16 15:25:00|19.98|18.38|19.9|18.3|20.44|18.84|19.77|18.17|0
1623857400000|2021-06-16 15:30:00|20.03|18.43|20.81|19.21|20.95|19.35|19.76|18.16|0
1623857700000|2021-06-16 15:35:00|20.95|19.35|21.34|19.74|21.49|19.89|20.54|18.94|0
1623858000000|2021-06-16 15:40:00|21.2|19.6|21.05|19.45|21.34|19.74|20.92|19.32|0
1623858300000|2021-06-16 15:45:00|21.19|19.59|20.63|19.03|21.19|19.59|20.5|18.9|0
1623858600000|2021-06-16 15:50:00|20.76|19.16|20.88|19.28|20.89|19.29|20.35|18.75|0
1623858900000|2021-06-16 15:55:00|21.02|19.42|21.28|19.68|21.28|19.68|20.6|19|0
1623859200000|2021-06-16 16:00:00|21.14|19.54|21.54|19.94|21.54|19.94|20.73|19.13|0
1623859500000|2021-06-16 16:05:00|21.67|20.07|22.65|21.05|22.65|21.05|21.53|19.93|0
1623859800000|2021-06-16 16:10:00|22.5|20.9|23.94|22.34|23.94|22.34|22.5|20.9|0
1623860100000|2021-06-16 16:15:00|23.79|22.19|24.22|22.62|24.38|22.78|23.5|21.9|0
1623860400000|2021-06-16 16:20:00|24.37|22.77|25.72|24.12|25.72|24.12|24.22|22.62|0
1623860700000|2021-06-16 16:25:00|25.88|24.28|25.4|23.8|26.97|25.37|25.25|23.65|0
1623861000000|2021-06-16 16:30:00|25.55|23.95|25.08|23.48|25.55|23.95|24.63|23.03|0
1623861300000|2021-06-16 16:35:00|24.92|23.32|26.77|25.17|26.77|25.17|24.62|23.02|0
1623861600000|2021-06-16 16:40:00|26.61|25.01|25.66|24.06|26.61|25.01|25.2|23.6|0
1623861900000|2021-06-16 16:45:00|25.82|24.22|26.43|24.83|27.07|25.47|25.81|24.21|0
1623862200000|2021-06-16 16:50:00|26.27|24.67|26.88|25.28|26.89|25.29|26.11|24.51|0
1623862500000|2021-06-16 16:55:00|26.73|25.13|25.31|23.71|26.73|25.13|25.31|23.71|0
1623862800000|2021-06-16 17:00:00|25.46|23.86|26.07|24.47|26.22|24.62|25.3|23.7|0
1623863100000|2021-06-16 17:05:00|25.91|24.31|26.21|24.61|26.37|24.77|25.59|23.99|0
1623863400000|2021-06-16 17:10:00|26.05|24.45|24.8|23.2|26.05|24.45|24.65|23.05|0
1623863700000|2021-06-16 17:15:00|24.95|23.35|26.49|24.89|26.49|24.89|24.8|23.2|0
1623864000000|2021-06-16 17:20:00|26.33|24.73|27.27|25.67|27.44|25.84|26.02|24.42|0
1623864300000|2021-06-16 17:25:00|27.11|25.51|27.91|26.31|28.57|26.97|26.79|25.19|0
1623864600000|2021-06-16 17:30:00|28.07|26.47|26.13|24.53|28.07|26.47|25.97|24.37|0
1623864900000|2021-06-16 17:35:00|25.97|24.37|25.49|23.89|26.52|24.92|25.49|23.89|0
1623865200000|2021-06-16 17:40:00|25.57|23.97|27.05|25.45|27.38|25.78|25.57|23.97|0
1623865500000|2021-06-16 17:45:00|27.21|25.61|29.34|27.74|29.51|27.91|27.05|25.45|0
1623865800000|2021-06-16 17:50:00|29.51|27.91|27.18|25.58|31.04|29.44|27.18|25.58|0
1623866100000|2021-06-16 17:55:00|27.02|25.42|27.49|25.89|27.9|26.3|26.38|24.78|0
1623866400000|2021-06-16 18:00:00|32.33|30.73|45.02|43.42|51.92|50.32|32.33|30.73|0
1623866700000|2021-06-16 18:05:00|43.68|42.08|35.48|33.88|44.5|42.9|33.11|31.51|0
1623867000000|2021-06-16 18:10:00|35.66|34.06|39.83|38.23|40.61|39.01|33.26|31.66|0
1623867300000|2021-06-16 18:15:00|40.22|38.62|48.08|46.48|50.3|48.7|40.22|38.62|0
1623867600000|2021-06-16 18:20:00|48.68|47.08|45.99|44.39|49.49|47.89|43.79|42.19|0
1623867900000|2021-06-16 18:25:00|45.79|44.19|41.28|39.68|45.79|44.19|39.83|38.23|0
1623868200000|2021-06-16 18:30:00|41.74|40.14|43.67|42.07|45.58|43.98|39.1|37.5|0
1623868500000|2021-06-16 18:35:00|43.86|42.26|45.17|43.57|47.89|46.29|40.34|38.74|0
1623868800000|2021-06-16 18:40:00|45.36|43.76|52.48|50.88|52.68|51.08|44.32|42.72|0
1623869100000|2021-06-16 18:45:00|53.3|51.7|50.84|49.24|53.91|52.31|46.3|44.7|0
1623869400000|2021-06-16 18:50:00|50.64|49.04|44.94|43.34|51.45|49.85|43.99|42.39|0
1623869700000|2021-06-16 18:55:00|45.51|43.91|40.09|38.49|46.86|45.26|39.19|37.59|0
1623870000000|2021-06-16 19:00:00|40.99|39.39|38.99|37.39|42.09|40.49|38.64|37.04|0
1623870300000|2021-06-16 19:05:00|38.81|37.21|36.07|34.47|39.35|37.75|35.66|34.06|0
1623870600000|2021-06-16 19:10:00|35.73|34.13|31.5|29.9|35.73|34.13|31.17|29.57|0
1623870900000|2021-06-16 19:15:00|31.34|29.74|29.55|27.95|31.82|30.22|29.39|27.79|0
1623871200000|2021-06-16 19:20:00|29.39|27.79|26.58|24.98|30.18|28.58|26.27|24.67|0
1623871500000|2021-06-16 19:25:00|26.42|24.82|29.82|28.22|29.82|28.22|25.96|24.36|0
1623871800000|2021-06-16 19:30:00|29.01|27.41|30.96|29.36|31.81|30.21|28.36|26.76|0
1623872100000|2021-06-16 19:35:00|31.47|29.87|28.81|27.21|32.66|31.06|28.81|27.21|0
1623872400000|2021-06-16 19:40:00|28.65|27.05|30.76|29.16|31.11|29.51|25.69|24.09|0
1623872700000|2021-06-16 19:45:00|30.93|29.33|32.1|30.5|32.28|30.68|30.25|28.65|0
1623873000000|2021-06-16 19:50:00|32.88|31.28|34|32.4|34.01|32.41|31.93|30.33|0
1623873300000|2021-06-16 19:55:00|33.65|32.05|36.32|34.72|36.32|34.72|33.12|31.52|0
1623873600000|2021-06-16 20:00:00|35.41|33.81|33.97|32.37|35.41|33.81|32.92|31.32|0
1623873900000|2021-06-16 20:05:00|33.79|32.19|35.02|33.42|35.02|33.42|33.78|32.18|0
1623874200000|2021-06-16 20:10:00|35.2|33.6|34.92|33.32|35.56|33.96|34.83|33.23|0
1623874500000|2021-06-16 20:15:00|35.26|33.26|35.17|33.17|35.39|33.39|35.11|33.11|0
1623874800000|2021-06-16 20:20:00|35.19|33.19|35.44|33.44|35.52|33.52|35.16|33.16|0
1623875100000|2021-06-16 20:25:00|35.52|33.52|35.43|33.43|35.54|33.54|35.24|33.24|0
1623875400000|2021-06-16 20:30:00|35.61|33.61|38.74|36.74|39.31|37.31|35.61|33.61|0
1623875700000|2021-06-16 20:35:00|38.55|36.55|40.25|38.25|40.83|38.83|38.17|36.17|0
1623876000000|2021-06-16 20:40:00|40.06|38.06|40.24|38.24|40.24|38.24|39.66|37.66|0
1623876300000|2021-06-16 20:45:00|40.23|38.23|41.19|39.19|41.38|39.38|40.23|38.23|0
1623876600000|2021-06-16 20:50:00|40.99|38.99|42.94|40.94|43.54|41.54|40.8|38.8|0
1623876900000|2021-06-16 20:55:00|42.74|40.74|43.72|41.72|44.13|42.13|42.54|40.54|0
1623877200000|2021-06-16 21:00:00|43.42|41.42|43.26|41.26|43.53|41.53|42.98|40.98|0
1623877500000|2021-06-16 21:05:00|43.41|41.41|43.34|41.34|43.43|41.43|43.22|41.22|0
1623877800000|2021-06-16 21:10:00|43.22|41.22|43.53|41.53|43.68|41.68|43.16|41.16|0
1623878100000|2021-06-16 21:15:00|43.52|41.52|43.58|41.58|43.81|41.81|43.52|41.52|0
1623878400000|2021-06-16 21:20:00|43.55|41.55|44.06|42.06|44.06|42.06|43.53|41.53|0
1623878700000|2021-06-16 21:25:00|44|42|43.55|41.55|44|42|43.55|41.55|0
1623879000000|2021-06-16 21:30:00|43.52|41.52|43.56|41.56|43.68|41.68|43.51|41.51|0
1623879300000|2021-06-16 21:35:00|43.77|41.77|43.7|41.7|43.77|41.77|43.7|41.7|0
1623879600000|2021-06-16 21:40:00|43.69|41.69|43.69|41.69|43.69|41.69|43.69|41.69|0
1623879900000|2021-06-16 21:45:00|43.68|41.68|43.52|41.52|43.68|41.68|43.52|41.52|0
1623880200000|2021-06-16 21:50:00|43.68|41.68|43.13|41.13|43.68|41.68|42.88|40.88|0
1623880500000|2021-06-16 21:55:00|43.01|41.01|42.39|40.39|43.21|41.21|42.3|40.3|0
1623880800000|2021-06-16 22:00:00|41.98|39.98|43.45|41.45|44.06|42.06|41.98|39.98|0
1623881100000|2021-06-16 22:05:00|43.25|41.25|44.04|42.04|44.26|42.26|43.25|41.25|0
1623881400000|2021-06-16 22:10:00|43.84|41.84|43.83|41.83|45.25|43.25|43.63|41.63|0
1623881700000|2021-06-16 22:15:00|43.73|41.73|43.21|41.21|44.43|42.43|42.82|40.82|0
1623882000000|2021-06-16 22:20:00|43.41|41.41|43.6|41.6|43.61|41.61|42.8|40.8|0
1623882300000|2021-06-16 22:25:00|43.51|41.51|42.99|40.99|43.6|41.6|42.99|40.99|0
1623882600000|2021-06-16 22:30:00|42.79|40.79|41.58|39.58|42.79|40.79|41.39|39.39|0
1623882900000|2021-06-16 22:35:00|41.39|39.39|41.57|39.57|42.18|40.18|41.18|39.18|0
1623883200000|2021-06-16 22:40:00|41.48|39.48|41.95|39.95|42.36|40.36|41.37|39.37|0
1623883500000|2021-06-16 22:45:00|41.56|39.56|41.74|39.74|42.74|40.74|41.56|39.56|0
1623883800000|2021-06-16 22:50:00|42.14|40.14|42.92|40.92|44.34|42.34|41.94|39.94|0
1623884100000|2021-06-16 22:55:00|42.72|40.72|43.31|41.31|43.32|41.32|42.51|40.51|0
1623884400000|2021-06-16 23:00:00|43.71|41.71|43.2|41.2|43.91|41.91|42.91|40.91|0
1623884700000|2021-06-16 23:05:00|43.1|41.1|44.09|42.09|45.12|43.12|43.1|41.1|0
1623885000000|2021-06-16 23:10:00|44.29|42.29|43.47|41.47|44.5|42.5|43.27|41.27|0
1623885300000|2021-06-16 23:15:00|43.67|41.67|43.26|41.26|43.67|41.67|43.26|41.26|0
1623885600000|2021-06-16 23:20:00|43.46|41.46|43.96|41.96|43.96|41.96|43.25|41.25|0
1623885900000|2021-06-16 23:25:00|44.05|42.05|45.06|43.06|45.27|43.27|44.05|42.05|0
1623886200000|2021-06-16 23:30:00|45.27|43.27|45.25|43.25|46.3|44.3|44.65|42.65|0
1623886500000|2021-06-16 23:35:00|45.87|43.87|45.24|43.24|45.87|43.87|45.04|43.04|0
1623886800000|2021-06-16 23:40:00|45.45|43.45|45.44|43.44|46.06|44.06|45.23|43.23|0
1623887100000|2021-06-16 23:45:00|45.43|43.43|44.81|42.81|45.43|43.43|44.6|42.6|0
1623887400000|2021-06-16 23:50:00|45.01|43.01|46.86|44.86|47.07|45.07|44.81|42.81|0
1623887700000|2021-06-16 23:55:00|46.97|44.97|48.11|46.11|48.32|46.32|46.86|44.86|0
1623888000000|2021-06-17 00:00:00|48.32|46.32|48.52|46.52|49.17|47.17|48.11|46.11|0
1623888300000|2021-06-17 00:05:00|48.73|46.73|51.94|49.94|52.37|50.37|48.52|46.52|0
1623888600000|2021-06-17 00:10:00|52.05|50.05|54.78|52.78|56.33|54.33|52.05|50.05|0
1623888900000|2021-06-17 00:15:00|55|53|57.22|55.22|58.57|56.57|53.89|51.89|0
1623889200000|2021-06-17 00:20:00|56.99|54.99|58.22|56.22|59.92|57.92|54.76|52.76|0
1623889500000|2021-06-17 00:25:00|58.11|56.11|56.08|54.08|58.55|56.55|55.86|53.86|0
1623889800000|2021-06-17 00:30:00|56.2|54.2|52.98|50.98|56.3|54.3|52.33|50.33|0
1623890100000|2021-06-17 00:35:00|53.2|51.2|52.53|50.53|54.3|52.3|52.53|50.53|0
1623890400000|2021-06-17 00:40:00|52.75|50.75|55.27|53.27|55.27|53.27|52.75|50.75|0
1623890700000|2021-06-17 00:45:00|55.05|53.05|54.61|52.61|56.58|54.58|54.18|52.18|0
1623891000000|2021-06-17 00:50:00|54.39|52.39|54.16|52.16|55.7|53.7|54.16|52.16|0
1623891300000|2021-06-17 00:55:00|53.95|51.95|53.94|51.94|54.38|52.38|53.3|51.3|0
1623891600000|2021-06-17 01:00:00|54.37|52.37|52.64|50.64|54.37|52.37|52.64|50.64|0
1623891900000|2021-06-17 01:05:00|52.63|50.63|56.31|54.31|56.75|54.75|52.63|50.63|0
1623892200000|2021-06-17 01:10:00|56.53|54.53|54.55|52.55|56.97|54.97|54.45|52.45|0
1623892500000|2021-06-17 01:15:00|54.77|52.77|53.89|51.89|56.08|54.08|53.89|51.89|0
1623892800000|2021-06-17 01:20:00|53.68|51.68|52.16|50.16|53.89|51.89|51.73|49.73|0
1623893100000|2021-06-17 01:25:00|51.73|49.73|51.51|49.51|52.16|50.16|51.3|49.3|0
1623893400000|2021-06-17 01:30:00|51.3|49.3|50.43|48.43|51.3|49.3|50.02|48.02|0
1623893700000|2021-06-17 01:35:00|50.54|48.54|52.13|50.13|52.13|50.13|50.43|48.43|0
1623894000000|2021-06-17 01:40:00|52.12|50.12|52.54|50.54|52.54|50.54|51.05|49.05|0
1623894300000|2021-06-17 01:45:00|52.76|50.76|51.14|49.14|52.76|50.76|49.98|47.98|0
1623894600000|2021-06-17 01:50:00|51.03|49.03|50.17|48.17|51.88|49.88|49.96|47.96|0
1623894900000|2021-06-17 01:55:00|49.96|47.96|49.11|47.11|50.07|48.07|48.69|46.69|0
1623895200000|2021-06-17 02:00:00|48.69|46.69|48.68|46.68|49.11|47.11|48.47|46.47|0
1623895500000|2021-06-17 02:05:00|48.47|46.47|47.62|45.62|49.3|47.3|47.62|45.62|0
1623895800000|2021-06-17 02:10:00|47.83|45.83|46.34|44.34|47.83|45.83|46.34|44.34|0
1623896100000|2021-06-17 02:15:00|46.24|44.24|46.55|44.55|46.99|44.99|46.12|44.12|0
1623896400000|2021-06-17 02:20:00|46.33|44.33|47.4|45.4|47.4|45.4|45.9|43.9|0
1623896700000|2021-06-17 02:25:00|47.62|45.62|47.61|45.61|48.71|46.71|47.39|45.39|0
1623897000000|2021-06-17 02:30:00|47.83|45.83|48.91|46.91|48.92|46.92|47.17|45.17|0
1623897300000|2021-06-17 02:35:00|48.69|46.69|49.12|47.12|49.12|47.12|48.25|46.25|0
1623897600000|2021-06-17 02:40:00|49.56|47.56|48.46|46.46|49.56|47.56|48.02|46.02|0
1623897900000|2021-06-17 02:45:00|48.24|46.24|47.14|45.14|48.46|46.46|47.14|45.14|0
1623898200000|2021-06-17 02:50:00|47.35|45.35|47.13|45.13|47.57|45.57|46.91|44.91|0
1623898500000|2021-06-17 02:55:00|47.34|45.34|46.9|44.9|47.78|45.78|46.68|44.68|0
1623898800000|2021-06-17 03:00:00|46.68|44.68|48.42|46.42|48.42|46.42|46.03|44.03|0
1623899100000|2021-06-17 03:05:00|48.2|46.2|46.99|44.99|48.42|46.42|46.88|44.88|0
1623899400000|2021-06-17 03:10:00|46.88|44.88|46.65|44.65|46.88|44.88|46.01|44.01|0
1623899700000|2021-06-17 03:15:00|46.44|44.44|46.64|44.64|46.86|44.86|46.22|44.22|0
1623900000000|2021-06-17 03:20:00|46.43|44.43|45.34|43.34|46.43|44.43|44.91|42.91|0
1623900300000|2021-06-17 03:25:00|45.45|43.45|46.19|44.19|46.19|44.19|45.33|43.33|0
1623900600000|2021-06-17 03:30:00|45.97|43.97|44.46|42.46|46.19|44.19|44.36|42.36|0
1623900900000|2021-06-17 03:35:00|44.67|42.67|44.88|42.88|45.31|43.31|44.46|42.46|0
1623901200000|2021-06-17 03:40:00|45.09|43.09|45.29|43.29|45.3|43.3|44.87|42.87|0
1623901500000|2021-06-17 03:45:00|45.08|43.08|44.64|42.64|45.29|43.29|44.43|42.43|0
1623901800000|2021-06-17 03:50:00|44.85|42.85|43.99|41.99|45.28|43.28|43.57|41.57|0
1623902100000|2021-06-17 03:55:00|43.77|41.77|44.83|42.83|44.83|42.83|43.77|41.77|0
1623902400000|2021-06-17 04:00:00|44.62|42.62|44.39|42.39|45.26|43.26|44.39|42.39|0
1623902700000|2021-06-17 04:05:00|44.61|42.61|45.03|43.03|45.24|43.24|44.39|42.39|0
1623903000000|2021-06-17 04:10:00|45.24|43.24|45.45|43.45|45.67|43.67|45.24|43.24|0
1623903300000|2021-06-17 04:15:00|45.23|43.23|45.65|43.65|45.66|43.66|45.23|43.23|0
1623903600000|2021-06-17 04:20:00|45.77|43.77|45.64|43.64|46.08|44.08|45.64|43.64|0
1623903900000|2021-06-17 04:25:00|45.43|43.43|44.77|42.77|45.64|43.64|44.77|42.77|0
1623904200000|2021-06-17 04:30:00|44.98|42.98|44.54|42.54|44.98|42.98|44.34|42.34|0
1623904500000|2021-06-17 04:35:00|44.76|42.76|44.96|42.96|45.62|43.62|44.76|42.76|0
1623904800000|2021-06-17 04:40:00|44.75|42.75|44.52|42.52|44.96|42.96|44.52|42.52|0
1623905100000|2021-06-17 04:45:00|44.63|42.63|44.08|42.08|44.73|42.73|43.87|41.87|0
1623905400000|2021-06-17 04:50:00|44.3|42.3|43.97|41.97|44.51|42.51|43.97|41.97|0
1623905700000|2021-06-17 04:55:00|43.86|41.86|43.21|41.21|44.07|42.07|42.78|40.78|0
1623906000000|2021-06-17 05:00:00|43.42|41.42|42.56|40.56|43.85|41.85|42.56|40.56|0
1623906300000|2021-06-17 05:05:00|42.46|40.46|43.61|41.61|43.62|41.62|42.13|40.13|0
1623906600000|2021-06-17 05:10:00|43.4|41.4|43.39|41.39|43.61|41.61|43.18|41.18|0
1623906900000|2021-06-17 05:15:00|43.6|41.6|42.74|40.74|44.03|42.03|42.52|40.52|0
1623907200000|2021-06-17 05:20:00|42.95|40.95|43.79|41.79|44.22|42.22|42.73|40.73|0
1623907500000|2021-06-17 05:25:00|43.58|41.58|43.57|41.57|44.22|42.22|43.57|41.57|0
1623907800000|2021-06-17 05:30:00|43.35|41.35|42.49|40.49|43.78|41.78|42.49|40.49|0
1623908100000|2021-06-17 05:35:00|42.28|40.28|42.69|40.69|42.69|40.69|41.43|39.43|0
1623908400000|2021-06-17 05:40:00|42.48|40.48|43.54|41.54|43.54|41.54|42.27|40.27|0
1623908700000|2021-06-17 05:45:00|43.75|41.75|43.74|41.74|44.18|42.18|43.52|41.52|0
1623909000000|2021-06-17 05:50:00|43.52|41.52|43.45|41.45|43.95|41.95|43.24|41.24|0
1623909300000|2021-06-17 05:55:00|43.02|41.02|43.62|41.62|43.94|41.94|42.59|40.59|0
1623909600000|2021-06-17 06:00:00|43.4|41.4|46.95|44.95|47.63|45.63|42.96|40.96|0
1623909900000|2021-06-17 06:05:00|46.73|44.73|48.08|46.08|49.22|47.22|46.5|44.5|0
1623910200000|2021-06-17 06:10:00|48.3|46.3|48.07|46.07|49.44|47.44|47.17|45.17|0
1623910500000|2021-06-17 06:15:00|48.3|46.3|48.75|46.75|49.2|47.2|47.16|45.16|0
1623910800000|2021-06-17 06:20:00|48.74|46.74|47.37|45.37|49.2|47.2|47.37|45.37|0
1623911100000|2021-06-17 06:25:00|47.49|45.49|46.46|44.46|47.49|45.49|44.68|42.68|0
1623911400000|2021-06-17 06:30:00|46.24|44.24|48.04|46.04|48.04|46.04|46.24|44.24|0
1623911700000|2021-06-17 06:35:00|48.27|46.27|49.4|47.4|49.64|47.64|47.81|45.81|0
1623912000000|2021-06-17 06:40:00|49.52|47.52|48.25|46.25|49.86|47.86|48.25|46.25|0
1623912300000|2021-06-17 06:45:00|48.6|46.6|48.25|46.25|50.08|48.08|47.79|45.79|0
1623912600000|2021-06-17 06:50:00|48.14|46.14|47.1|45.1|48.14|46.14|45.3|43.3|0
1623912900000|2021-06-17 06:55:00|46.88|44.88|46.19|44.19|46.99|44.99|45.29|43.29|0
1623913200000|2021-06-17 07:00:00|46.31|44.31|44.1|42.1|47.78|45.78|43.65|41.65|0
1623913500000|2021-06-17 07:05:00|43.23|41.63|43.45|41.85|45.24|43.64|42.12|40.52|0
1623913800000|2021-06-17 07:10:00|43.67|42.07|44.11|42.51|46.13|44.53|43.66|42.06|0
1623914100000|2021-06-17 07:15:00|43.88|42.28|42.88|41.28|45.12|43.52|42.32|40.72|0
1623914400000|2021-06-17 07:20:00|42.76|41.16|43.2|41.6|43.64|42.04|41.55|39.95|0
1623914700000|2021-06-17 07:25:00|43.42|41.82|43.19|41.59|43.64|42.04|41.64|40.04|0
1623915000000|2021-06-17 07:30:00|43.41|41.81|43.18|41.58|44.3|42.7|42.96|41.36|0
1623915300000|2021-06-17 07:35:00|42.96|41.36|45.41|43.81|45.41|43.81|42.95|41.35|0
1623915600000|2021-06-17 07:40:00|45.19|43.59|45.63|44.03|45.63|44.03|44.06|42.46|0
1623915900000|2021-06-17 07:45:00|45.4|43.8|45.4|43.8|45.62|44.02|43.61|42.01|0
1623916200000|2021-06-17 07:50:00|45.17|43.57|47.78|46.18|48.12|46.52|45.17|43.57|0
1623916500000|2021-06-17 07:55:00|47.89|46.29|47.43|45.83|48.12|46.52|46.29|44.69|0
1623916800000|2021-06-17 08:00:00|46.97|45.37|42.02|40.42|46.97|45.37|41.8|40.2|0
1623917100000|2021-06-17 08:05:00|42.24|40.64|42.9|41.3|43.35|41.75|41.35|39.75|0
1623917400000|2021-06-17 08:10:00|43.12|41.52|44.01|42.41|44.01|42.41|42.9|41.3|0
1623917700000|2021-06-17 08:15:00|43.78|42.18|45.8|44.2|46.26|44.66|43.78|42.18|0
1623918000000|2021-06-17 08:20:00|45.58|43.98|45.12|43.52|48.55|46.95|45.12|43.52|0
1623918300000|2021-06-17 08:25:00|44.89|43.29|44.55|42.95|45.56|43.96|44.33|42.73|0
1623918600000|2021-06-17 08:30:00|44.66|43.06|44.87|43.27|45.1|43.5|43.98|42.38|0
1623918900000|2021-06-17 08:35:00|45.1|43.5|47.6|46|48.29|46.69|45.1|43.5|0
1623919200000|2021-06-17 08:40:00|47.37|45.77|48.75|47.15|49.68|48.08|47.37|45.77|0
1623919500000|2021-06-17 08:45:00|48.98|47.38|48.74|47.14|50.37|48.77|48.28|46.68|0
1623919800000|2021-06-17 08:50:00|48.51|46.91|50.13|48.53|50.13|48.53|48.51|46.91|0
1623920100000|2021-06-17 08:55:00|50.25|48.65|48.62|47.02|50.36|48.76|48.5|46.9|0
1623920400000|2021-06-17 09:00:00|48.5|46.9|46.42|44.82|48.73|47.13|46.19|44.59|0
1623920700000|2021-06-17 09:05:00|46.19|44.59|45.47|43.87|46.42|44.82|45.25|43.65|0
1623921000000|2021-06-17 09:10:00|45.7|44.1|45.69|44.09|46.15|44.55|45.02|43.42|0
1623921300000|2021-06-17 09:15:00|45.47|43.87|43.22|41.62|45.69|44.09|43.22|41.62|0
1623921600000|2021-06-17 09:20:00|43.78|42.18|44.33|42.73|44.78|43.18|43.44|41.84|0
1623921900000|2021-06-17 09:25:00|44.22|42.62|44.32|42.72|45.22|43.62|43.21|41.61|0
1623922200000|2021-06-17 09:30:00|44.54|42.94|46.11|44.51|46.34|44.74|44.32|42.72|0
1623922500000|2021-06-17 09:35:00|45.88|44.28|44.08|42.48|45.88|44.28|44.08|42.48|0
1623922800000|2021-06-17 09:40:00|44.3|42.7|44.51|42.91|45.76|44.16|43.85|42.25|0
1623923100000|2021-06-17 09:45:00|44.41|42.81|43.83|42.23|44.96|43.36|43.61|42.01|0
1623923400000|2021-06-17 09:50:00|44.06|42.46|43.82|42.22|44.73|43.13|43.6|42|0
1623923700000|2021-06-17 09:55:00|43.6|42|42.7|41.1|43.6|42|42.26|40.66|0
1623924000000|2021-06-17 10:00:00|42.92|41.32|42.47|40.87|42.92|41.32|42.25|40.65|0
1623924300000|2021-06-17 10:05:00|42.25|40.65|42.68|41.08|43.36|41.76|42.25|40.65|0
1623924600000|2021-06-17 10:10:00|42.24|40.64|41.79|40.19|42.68|41.08|41.35|39.75|0
1623924900000|2021-06-17 10:15:00|41.57|39.97|42.22|40.62|42.22|40.62|41.35|39.75|0
1623925200000|2021-06-17 10:20:00|42|40.4|42.43|40.83|42.43|40.83|41.33|39.73|0
1623925500000|2021-06-17 10:25:00|42.21|40.61|43.09|41.49|43.54|41.94|41.77|40.17|0
1623925800000|2021-06-17 10:30:00|43.21|41.61|44.43|42.83|45|43.4|43.09|41.49|0
1623926100000|2021-06-17 10:35:00|44.65|43.05|44.87|43.27|45.22|43.62|44.42|42.82|0
1623926400000|2021-06-17 10:40:00|45.09|43.49|46|44.4|46|44.4|44.41|42.81|0
1623926700000|2021-06-17 10:45:00|46.22|44.62|44.18|42.58|46.45|44.85|44.18|42.58|0
1623927000000|2021-06-17 10:50:00|44.17|42.57|43.72|42.12|45.3|43.7|43.72|42.12|0
1623927300000|2021-06-17 10:55:00|43.94|42.34|43.26|41.66|43.94|42.34|42.59|40.99|0
1623927600000|2021-06-17 11:00:00|42.81|41.21|41.69|40.09|42.81|41.21|41.25|39.65|0
1623927900000|2021-06-17 11:05:00|41.25|39.65|38.4|36.8|41.25|39.65|38.18|36.58|0
1623928200000|2021-06-17 11:10:00|38.18|36.58|37.96|36.36|39.26|37.66|37.1|35.5|0
1623928500000|2021-06-17 11:15:00|38.39|36.79|38.59|36.99|40.12|38.52|37.96|36.36|0
1623928800000|2021-06-17 11:20:00|38.38|36.78|37.5|35.9|38.8|37.2|37.08|35.48|0
1623929100000|2021-06-17 11:25:00|37.62|36.02|37.28|35.68|38.58|36.98|36.86|35.26|0
1623929400000|2021-06-17 11:30:00|37.49|35.89|38.13|36.53|38.57|36.97|37.48|35.88|0
1623929700000|2021-06-17 11:35:00|38.34|36.74|37.8|36.2|38.56|36.96|37.26|35.66|0
1623930000000|2021-06-17 11:40:00|37.9|36.3|38.97|37.37|39.19|37.59|37.25|35.65|0
1623930300000|2021-06-17 11:45:00|39.19|37.59|39.4|37.8|40.06|38.46|38.97|37.37|0
1623930600000|2021-06-17 11:50:00|39.51|37.91|40.48|38.88|41.15|39.55|39.4|37.8|0
1623930900000|2021-06-17 11:55:00|40.7|39.1|44.28|42.68|44.51|42.91|40.7|39.1|0
1623931200000|2021-06-17 12:00:00|44.05|42.45|41.57|39.97|44.51|42.91|41.35|39.75|0
1623931500000|2021-06-17 12:05:00|41.69|40.09|41.56|39.96|42.24|40.64|40.68|39.08|0
1623931800000|2021-06-17 12:10:00|41.34|39.74|42.9|41.3|43.35|41.75|41.34|39.74|0
1623932100000|2021-06-17 12:15:00|42.67|41.07|45.16|43.56|45.16|43.56|42.22|40.62|0
1623932400000|2021-06-17 12:20:00|45.39|43.79|48.38|46.78|48.61|47.01|45.39|43.79|0
1623932700000|2021-06-17 12:25:00|48.15|46.55|46.87|45.27|48.38|46.78|46.52|44.92|0
1623933000000|2021-06-17 12:30:00|46.75|45.15|43.31|41.71|46.87|45.27|43.09|41.49|0
1623933300000|2021-06-17 12:35:00|43.54|41.94|44.21|42.61|44.67|43.07|42.64|41.04|0
1623933600000|2021-06-17 12:40:00|44.44|42.84|44.2|42.6|45.35|43.75|43.53|41.93|0
1623933900000|2021-06-17 12:45:00|44.43|42.83|42.16|40.56|44.66|43.06|41.93|40.33|0
1623934200000|2021-06-17 12:50:00|42.38|40.78|42.72|41.12|43.28|41.68|41.48|39.88|0
1623934500000|2021-06-17 12:55:00|42.83|41.23|42.59|40.99|44.18|42.58|42.37|40.77|0
1623934800000|2021-06-17 13:00:00|42.14|40.54|41.46|39.86|43.04|41.44|41.23|39.63|0
1623935100000|2021-06-17 13:05:00|41.35|39.75|39.67|38.07|41.46|39.86|39.67|38.07|0
1623935400000|2021-06-17 13:10:00|39.45|37.85|38.12|36.52|39.78|38.18|37.47|35.87|0
1623935700000|2021-06-17 13:15:00|37.9|36.3|37.24|35.64|38.56|36.96|36.59|34.99|0
1623936000000|2021-06-17 13:20:00|37.46|35.86|36.15|34.55|37.67|36.07|35.72|34.12|0
1623936300000|2021-06-17 13:25:00|35.94|34.34|34.65|33.05|36.58|34.98|34.23|32.63|0
1623936600000|2021-06-17 13:30:00|34.44|32.84|28.35|26.75|34.44|32.84|27.82|26.22|0
1623936900000|2021-06-17 13:35:00|27.97|26.37|25.72|24.12|28.35|26.75|25.18|23.58|0
1623937200000|2021-06-17 13:40:00|25.54|23.94|33.27|31.67|33.68|32.08|25.53|23.93|0
1623937500000|2021-06-17 13:45:00|33.06|31.46|33.87|32.27|34.5|32.9|32.45|30.85|0
1623937800000|2021-06-17 13:50:00|34.08|32.48|31.41|29.81|34.08|32.48|31.41|29.81|0
1623938100000|2021-06-17 13:55:00|31.21|29.61|33.64|32.04|34.89|33.29|30.62|29.02|0
1623938400000|2021-06-17 14:00:00|33.33|31.73|31.03|29.43|33.7|32.1|30.84|29.24|0
1623938700000|2021-06-17 14:05:00|30.43|28.83|37.07|35.47|37.29|35.69|29.64|28.04|0
1623939000000|2021-06-17 14:10:00|37.28|35.68|36.84|35.24|39.24|37.64|36.42|34.82|0
1623939300000|2021-06-17 14:15:00|37.06|35.46|33.23|31.63|37.6|36|33.23|31.63|0
1623939600000|2021-06-17 14:20:00|33.03|31.43|32.39|30.79|34.17|32.57|31.79|30.19|0
1623939900000|2021-06-17 14:25:00|32.6|31|31.48|29.88|32.8|31.2|29.56|27.96|0
1623940200000|2021-06-17 14:30:00|31.07|29.47|27.26|25.66|31.27|29.67|27.26|25.66|0
1623940500000|2021-06-17 14:35:00|27.07|25.47|25.72|24.12|27.46|25.86|24.23|22.63|0
1623940800000|2021-06-17 14:40:00|25.53|23.93|25.51|23.91|26.47|24.87|24.95|23.35|0
1623941100000|2021-06-17 14:45:00|25.32|23.72|28.19|26.59|29.59|27.99|24.76|23.16|0
1623941400000|2021-06-17 14:50:00|28.39|26.79|30.59|28.99|30.79|29.19|27.4|25.8|0
1623941700000|2021-06-17 14:55:00|30.79|29.19|31.97|30.37|33.25|31.65|30.18|28.58|0
1623942000000|2021-06-17 15:00:00|31.76|30.16|32.59|30.99|32.81|31.21|31.34|29.74|0
1623942300000|2021-06-17 15:05:00|32.17|30.57|33.22|31.62|33.87|32.27|31.53|29.93|0
1623942600000|2021-06-17 15:10:00|33.65|32.05|36.48|34.88|36.93|35.33|33.22|31.62|0
1623942900000|2021-06-17 15:15:00|35.82|34.22|31.5|29.9|36.04|34.44|31.5|29.9|0
1623943200000|2021-06-17 15:20:00|31.71|30.11|33.18|31.58|33.83|32.23|31.49|29.89|0
1623943500000|2021-06-17 15:25:00|33.4|31.8|30.42|28.82|34.48|32.88|29.8|28.2|0
1623943800000|2021-06-17 15:30:00|30.01|28.41|27.16|25.56|30.42|28.82|26.57|24.97|0
1623944100000|2021-06-17 15:35:00|26.96|25.36|26.74|25.14|27.55|25.95|25.77|24.17|0
1623944400000|2021-06-17 15:40:00|26.55|24.95|27.93|26.33|28.33|26.73|26.55|24.95|0
1623944700000|2021-06-17 15:45:00|27.72|26.12|26.22|24.62|27.72|26.12|26.02|24.42|0
1623945000000|2021-06-17 15:50:00|26.41|24.81|31.8|30.2|32.89|31.29|26.41|24.81|0
1623945300000|2021-06-17 15:55:00|31.59|29.99|36.87|35.27|38.01|36.41|31.37|29.77|0
1623945600000|2021-06-17 16:00:00|37.44|35.84|36.41|34.81|38.69|37.09|35.86|34.26|0
1623945900000|2021-06-17 16:05:00|36.64|35.04|39.6|38|40.29|38.69|36.64|35.04|0
1623946200000|2021-06-17 16:10:00|39.14|37.54|37.98|36.38|40.29|38.69|37.07|35.47|0
1623946500000|2021-06-17 16:15:00|38.44|36.84|46.88|45.28|47.12|45.52|38.44|36.84|0
1623946800000|2021-06-17 16:20:00|47.12|45.52|53.98|52.38|54.94|53.34|46.88|45.28|0
1623947100000|2021-06-17 16:25:00|53.39|51.79|52.07|50.47|53.98|52.38|50.18|48.58|0
1623947400000|2021-06-17 16:30:00|52.54|50.94|48.76|47.16|55.65|54.05|48.76|47.16|0
1623947700000|2021-06-17 16:35:00|48.99|47.39|46.02|44.42|49.35|47.75|45.5|43.9|0
1623948000000|2021-06-17 16:40:00|45.56|43.96|44.63|43.03|46.02|44.42|43.27|41.67|0
1623948300000|2021-06-17 16:45:00|44.86|43.26|44.39|42.79|46|44.4|43.49|41.89|0
1623948600000|2021-06-17 16:50:00|44.62|43.02|41.67|40.07|46|44.4|40.77|39.17|0
1623948900000|2021-06-17 16:55:00|41.89|40.29|39.32|37.72|42.79|41.19|39.21|37.61|0
1623949200000|2021-06-17 17:00:00|39.21|37.61|35.72|34.12|39.43|37.83|34.88|33.28|0
1623949500000|2021-06-17 17:05:00|35.3|33.7|31.54|29.94|35.72|34.12|31.13|29.53|0
1623949800000|2021-06-17 17:10:00|31.74|30.14|32.29|30.69|33.15|31.55|31.13|29.53|0
1623950100000|2021-06-17 17:15:00|32.08|30.48|32.7|31.1|33.04|31.44|30.8|29.2|0
1623950400000|2021-06-17 17:20:00|32.06|30.46|31.62|30.02|32.69|31.09|30.57|28.97|0
1623950700000|2021-06-17 17:25:00|31.41|29.81|28.9|27.3|32.47|30.87|28.9|27.3|0
1623951000000|2021-06-17 17:30:00|29.11|27.51|27.55|25.95|30.13|28.53|27.34|25.74|0
1623951300000|2021-06-17 17:35:00|27.34|25.74|27.53|25.93|28.37|26.77|27.13|25.53|0
1623951600000|2021-06-17 17:40:00|27.33|25.73|26.3|24.7|27.94|26.34|25.9|24.3|0
1623951900000|2021-06-17 17:45:00|26.1|24.5|26.29|24.69|27.21|25.61|25.69|24.09|0
1623952200000|2021-06-17 17:50:00|26.08|24.48|28.94|27.34|28.94|27.34|25.88|24.28|0
1623952500000|2021-06-17 17:55:00|29.15|27.55|28.71|27.11|30.84|29.24|28.09|26.49|0
1623952800000|2021-06-17 18:00:00|28.51|26.91|28.7|27.1|30.82|29.22|27.47|25.87|0
1623953100000|2021-06-17 18:05:00|28.91|27.31|31.45|29.85|31.45|29.85|27.87|26.27|0
1623953400000|2021-06-17 18:10:00|31.02|29.42|29.09|27.49|31.02|29.42|28.47|26.87|0
1623953700000|2021-06-17 18:15:00|28.67|27.07|28.87|27.27|29.61|28.01|28.04|26.44|0
1623954000000|2021-06-17 18:20:00|28.66|27.06|29.49|27.89|30.56|28.96|28.66|27.06|0
1623954300000|2021-06-17 18:25:00|29.7|28.1|28.42|26.82|29.91|28.31|27.39|25.79|0
1623954600000|2021-06-17 18:30:00|28.21|26.61|30.31|28.71|31.83|30.23|28.21|26.61|0
1623954900000|2021-06-17 18:35:00|30.21|28.61|31.81|30.21|31.93|30.33|29.99|28.39|0
1623955200000|2021-06-17 18:40:00|31.38|29.78|29.86|28.26|32.03|30.43|29.64|28.04|0
1623955500000|2021-06-17 18:45:00|30.07|28.47|31.9|30.3|32.45|30.85|29.43|27.83|0
1623955800000|2021-06-17 18:50:00|31.79|30.19|31.99|30.39|33.32|31.72|31.56|29.96|0
1623956100000|2021-06-17 18:55:00|32.21|30.61|31.98|30.38|32.43|30.83|30.03|28.43|0
1623956400000|2021-06-17 19:00:00|31.33|29.73|28.11|26.51|33.74|32.14|27.9|26.3|0
1623956700000|2021-06-17 19:05:00|28.32|26.72|28.31|26.71|29.8|28.2|27.9|26.3|0
1623957000000|2021-06-17 19:10:00|28.52|26.92|24.22|22.62|28.73|27.13|24.22|22.62|0
1623957300000|2021-06-17 19:15:00|24.42|22.82|25|23.4|25.81|24.21|24.42|22.82|0
1623957600000|2021-06-17 19:20:00|24.8|23.2|26.41|24.81|26.62|25.02|24.4|22.8|0
1623957900000|2021-06-17 19:25:00|26.2|24.6|24.96|23.36|26.2|24.6|24.76|23.16|0
1623958200000|2021-06-17 19:30:00|24.75|23.15|24.94|23.34|25.98|24.38|23.52|21.92|0
1623958500000|2021-06-17 19:35:00|25.15|23.55|23.11|21.51|26.39|24.79|22.71|21.11|0
1623958800000|2021-06-17 19:40:00|22.91|21.31|23.89|22.29|24.3|22.7|21.92|20.32|0
1623959100000|2021-06-17 19:45:00|24.5|22.9|23.27|21.67|25.74|24.14|21.7|20.1|0
1623959400000|2021-06-17 19:50:00|22.09|20.49|26.55|24.95|27.19|25.59|21.89|20.29|0
1623959700000|2021-06-17 19:55:00|26.13|24.53|31.33|29.73|31.33|29.73|25.71|24.11|0
1623960000000|2021-06-17 20:00:00|29.78|28.18|29.11|27.51|30.22|28.62|27.39|25.79|0
1623960300000|2021-06-17 20:05:00|29.33|27.73|29.1|27.5|29.54|27.94|28.02|26.42|0
1623960600000|2021-06-17 20:10:00|28.99|27.39|28.98|27.38|29.42|27.82|28.44|26.84|0
1624283100000|2021-06-21 13:45:00|298.66|297.06|296|294.4|300.53|298.93|295.86|294.26|0
1624283400000|2021-06-21 13:50:00|296.39|294.79|292.3|290.7|297.46|295.86|292.3|290.7|0
1624283700000|2021-06-21 13:55:00|291.64|290.04|291.61|290.01|294.2|292.6|287.07|285.47|0
1624284000000|2021-06-21 14:00:00|291.22|289.62|288.47|286.87|291.74|290.14|288.34|286.74|0
1624284300000|2021-06-21 14:05:00|288.6|287|286.41|284.81|289.01|287.41|286.41|284.81|0
1624284600000|2021-06-21 14:10:00|286.54|284.94|287.84|286.24|288.88|287.28|286.28|284.68|0
1624284900000|2021-06-21 14:15:00|287.71|286.11|287.97|286.37|287.97|286.37|285.76|284.16|0
1624285200000|2021-06-21 14:20:00|288.23|286.63|287.19|285.59|288.23|286.63|285.76|284.16|0
1624285500000|2021-06-21 14:25:00|287.32|285.72|284.53|282.93|287.32|285.72|284.07|282.47|0
1624285800000|2021-06-21 14:30:00|284.46|282.86|283.17|281.57|284.59|282.99|282.91|281.31|0
1624286100000|2021-06-21 14:35:00|283.3|281.7|282.14|280.54|283.55|281.95|281.37|279.77|0
1624286400000|2021-06-21 14:40:00|281.88|280.28|281.49|279.89|282.13|280.53|280.59|278.99|0
1624286700000|2021-06-21 14:45:00|281.36|279.76|281.57|279.97|283.47|281.87|280.34|278.74|0
1624287000000|2021-06-21 14:50:00|281.44|279.84|279.91|278.31|281.44|279.84|278.89|277.29|0
1624287300000|2021-06-21 14:55:00|279.78|278.18|279.91|278.31|280.29|278.69|278.89|277.29|0
1624287600000|2021-06-21 15:00:00|279.65|278.05|280.8|279.2|281.05|279.45|279.39|277.79|0
1624287900000|2021-06-21 15:05:00|280.67|279.07|281.05|279.45|281.57|279.97|279.65|278.05|0
1624288200000|2021-06-21 15:10:00|280.99|279.39|281.69|280.09|281.82|280.22|280.54|278.94|0
1624288500000|2021-06-21 15:15:00|281.44|279.84|280.28|278.68|281.56|279.96|280.03|278.43|0
1624288800000|2021-06-21 15:20:00|280.41|278.81|279.9|278.3|281.18|279.58|279.26|277.66|0
1624289100000|2021-06-21 15:25:00|280.02|278.42|280.92|279.32|281.05|279.45|279.51|277.91|0
1624289400000|2021-06-21 15:30:00|280.66|279.06|280.92|279.32|281.05|279.45|279.89|278.29|0
1624289700000|2021-06-21 15:35:00|280.79|279.19|279.38|277.78|280.79|279.19|279.13|277.53|0
1624290000000|2021-06-21 15:40:00|279.25|277.65|279.13|277.53|279.89|278.29|278.62|277.02|0
1624290300000|2021-06-21 15:45:00|279|277.4|278.49|276.89|279|277.4|278.36|276.76|0
1624290600000|2021-06-21 15:50:00|278.61|277.01|278.99|277.39|279.25|277.65|278.1|276.5|0
1624290900000|2021-06-21 15:55:00|279.25|277.65|279.25|277.65|279.63|278.03|278.36|276.76|0
1624291200000|2021-06-21 16:00:00|279.12|277.52|279.12|277.52|279.25|277.65|278.48|276.88|0
1624291500000|2021-06-21 16:05:00|278.99|277.39|279.76|278.16|279.88|278.28|278.99|277.39|0
1624291800000|2021-06-21 16:10:00|279.63|278.03|279.56|277.96|280.01|278.41|279.24|277.64|0
1624292100000|2021-06-21 16:15:00|279.37|277.77|279.5|277.9|279.63|278.03|278.99|277.39|0
1624292400000|2021-06-21 16:20:00|279.56|277.96|280.77|279.17|281.03|279.43|279.5|277.9|0
1624292700000|2021-06-21 16:25:00|280.9|279.3|280.13|278.53|280.9|279.3|279.75|278.15|0
1624293000000|2021-06-21 16:30:00|280|278.4|280.13|278.53|280.51|278.91|279.49|277.89|0
1624293300000|2021-06-21 16:35:00|280|278.4|280|278.4|280.26|278.66|279.49|277.89|0
1624293600000|2021-06-21 16:40:00|279.87|278.27|280.13|278.53|280.64|279.04|279.62|278.02|0
1624293900000|2021-06-21 16:45:00|280|278.4|280.64|279.04|280.64|279.04|279.11|277.51|0
1624294200000|2021-06-21 16:50:00|280.77|279.17|280.38|278.78|280.77|279.17|279.74|278.14|0
1624294500000|2021-06-21 16:55:00|280.51|278.91|280.76|279.16|280.76|279.16|280.12|278.52|0
1624294800000|2021-06-21 17:00:00|280.63|279.03|280.89|279.29|281.02|279.42|280.38|278.78|0
1624295100000|2021-06-21 17:05:00|281.02|279.42|280.57|278.97|281.14|279.54|280.31|278.71|0
1624295400000|2021-06-21 17:10:00|280.63|279.03|279.99|278.39|280.89|279.29|279.48|277.88|0
1624295700000|2021-06-21 17:15:00|280.06|278.46|279.35|277.75|280.37|278.77|279.29|277.69|0
1624296000000|2021-06-21 17:20:00|279.42|277.82|279.99|278.39|280.24|278.64|279.35|277.75|0
1624296300000|2021-06-21 17:25:00|279.86|278.26|279.47|277.87|280.11|278.51|279.09|277.49|0
1624296600000|2021-06-21 17:30:00|279.22|277.62|278.58|276.98|279.22|277.62|278.33|276.73|0
1624296900000|2021-06-21 17:35:00|278.71|277.11|278.2|276.6|279.09|277.49|278.2|276.6|0
1624297200000|2021-06-21 17:40:00|278.07|276.47|276.55|274.95|278.07|276.47|276.17|274.57|0
1624297500000|2021-06-21 17:45:00|276.67|275.07|274.26|272.66|277.39|275.79|274.13|272.53|0
1624297800000|2021-06-21 17:50:00|274.39|272.79|274.13|272.53|274.51|272.91|273.75|272.15|0
1624298100000|2021-06-21 17:55:00|274.26|272.66|275.02|273.42|275.02|273.42|274.13|272.53|0
1624298400000|2021-06-21 18:00:00|274.76|273.16|275.77|274.17|276.03|274.43|274.26|272.66|0
1624298700000|2021-06-21 18:05:00|275.65|274.05|275.27|273.67|275.9|274.3|275.01|273.41|0
1624299000000|2021-06-21 18:10:00|275.39|273.79|275.14|273.54|275.65|274.05|275.14|273.54|0
1624299300000|2021-06-21 18:15:00|275.01|273.41|275.26|273.66|275.26|273.66|274.76|273.16|0
1624299600000|2021-06-21 18:20:00|275.39|273.79|275.77|274.17|275.9|274.3|275.14|273.54|0
1624299900000|2021-06-21 18:25:00|275.9|274.3|275.77|274.17|276.28|274.68|275.51|273.91|0
1624300200000|2021-06-21 18:30:00|275.89|274.29|276.15|274.55|276.78|275.18|275.77|274.17|0
1624300500000|2021-06-21 18:35:00|276.27|274.67|276.65|275.05|276.65|275.05|275.51|273.91|0
1624300800000|2021-06-21 18:40:00|276.53|274.93|275.89|274.29|276.65|275.05|275.89|274.29|0
1624301100000|2021-06-21 18:45:00|276.02|274.42|276.65|275.05|276.78|275.18|276.02|274.42|0
1624301400000|2021-06-21 18:50:00|276.78|275.18|275.76|274.16|276.9|275.3|275.63|274.03|0
1624301700000|2021-06-21 18:55:00|275.63|274.03|275.38|273.78|275.89|274.29|274.87|273.27|0
1624302000000|2021-06-21 19:00:00|275.5|273.9|275|273.4|275.88|274.28|274.87|273.27|0
1624302300000|2021-06-21 19:05:00|274.87|273.27|274.11|272.51|275.12|273.52|273.98|272.38|0
1624302600000|2021-06-21 19:10:00|274.36|272.76|276.01|274.41|276.01|274.41|274.36|272.76|0
1624302900000|2021-06-21 19:15:00|275.88|274.28|275.37|273.77|276.26|274.66|274.74|273.14|0
1624303200000|2021-06-21 19:20:00|275.24|273.64|276.64|275.04|276.83|275.23|275.24|273.64|0
1624303500000|2021-06-21 19:25:00|276.39|274.79|275.56|273.96|277.02|275.42|275.49|273.89|0
1624303800000|2021-06-21 19:30:00|275.75|274.15|274.86|273.26|276.13|274.53|274.61|273.01|0
1624304100000|2021-06-21 19:35:00|274.73|273.13|274.73|273.13|275.56|273.96|274.35|272.75|0
1624304400000|2021-06-21 19:40:00|274.6|273|276.25|274.65|276.38|274.78|274.48|272.88|0
1624304700000|2021-06-21 19:45:00|276.12|274.52|276.12|274.52|277.01|275.41|275.62|274.02|0
1624305000000|2021-06-21 19:50:00|275.36|273.76|274.13|272.53|276.57|274.97|274|272.4|0
1624305300000|2021-06-21 19:55:00|274|272.4|275.14|273.54|275.52|273.92|273.87|272.27|0
1624305600000|2021-06-21 20:00:00|274.76|273.16|272.99|271.39|275.26|273.66|272.86|271.26|0
1624305900000|2021-06-21 20:05:00|272.93|271.33|272.99|271.39|273.24|271.64|272.36|270.76|0
1624306200000|2021-06-21 20:10:00|273.11|271.51|272.29|270.69|273.24|271.64|272.29|270.69|0
1624306500000|2021-06-21 20:15:00|272.54|270.54|272.43|270.43|272.57|270.57|272.21|270.21|0
1624306800000|2021-06-21 20:20:00|272.41|270.41|272.46|270.46|272.54|270.54|272.26|270.26|0
1624307100000|2021-06-21 20:25:00|272.48|270.48|272.42|270.42|272.54|270.54|272.42|270.42|0
1624307400000|2021-06-21 20:30:00|272.62|270.62|272.87|270.87|272.99|270.99|272.36|270.36|0
1624307700000|2021-06-21 20:35:00|272.74|270.74|272.61|270.61|273.12|271.12|272.49|270.49|0
1624308000000|2021-06-21 20:40:00|272.49|270.49|272.48|270.48|272.86|270.86|272.48|270.48|0
1624308300000|2021-06-21 20:45:00|272.61|270.61|272.36|270.36|272.61|270.61|272.11|270.11|0
1624308600000|2021-06-21 20:50:00|272.23|270.23|271.98|269.98|272.61|270.61|271.98|269.98|0
1624308900000|2021-06-21 20:55:00|272.1|270.1|272.59|270.59|272.86|270.86|272.1|270.1|0
1624309200000|2021-06-21 21:00:00|272.67|270.67|272.73|270.73|272.73|270.73|272.53|270.53|0
1624309500000|2021-06-21 21:05:00|272.72|270.72|272.77|270.77|272.85|270.85|272.72|270.72|0
1624309800000|2021-06-21 21:10:00|272.72|270.72|272.77|270.77|272.82|270.82|272.66|270.66|0
1624310100000|2021-06-21 21:15:00|272.8|270.8|272.64|270.64|272.8|270.8|272.47|270.47|0
1624310400000|2021-06-21 21:20:00|272.62|270.62|272.69|270.69|272.8|270.8|272.6|270.6|0
1624310700000|2021-06-21 21:25:00|272.62|270.62|272.6|270.6|272.62|270.62|272.6|270.6|0
1624311000000|2021-06-21 21:30:00|272.58|270.58|272.58|270.58|272.6|270.6|272.58|270.58|0
1624311300000|2021-06-21 21:35:00|272.56|270.56|272.56|270.56|272.56|270.56|272.56|270.56|0
1624311600000|2021-06-21 21:40:00|272.58|270.58|272.58|270.58|272.58|270.58|272.58|270.58|0
1624311900000|2021-06-21 21:45:00|272.6|270.6|272.5|270.5|272.6|270.6|272.43|270.43|0
1624312200000|2021-06-21 21:50:00|272.52|270.52|272.45|270.45|272.61|270.61|272.41|270.41|0
1624312500000|2021-06-21 21:55:00|272.46|270.46|272.59|270.59|272.59|270.59|272.45|270.45|0
1624312800000|2021-06-21 22:00:00|272.34|270.34|272.77|270.77|272.77|270.77|272.08|270.08|0
1624313100000|2021-06-21 22:05:00|272.65|270.65|272.52|270.52|272.65|270.65|272.52|270.52|0
1624313400000|2021-06-21 22:10:00|272.39|270.39|272.39|270.39|272.64|270.64|272.39|270.39|0
1624313700000|2021-06-21 22:15:00|272.52|270.52|272.77|270.77|272.77|270.77|272.39|270.39|0
1624314000000|2021-06-21 22:20:00|272.89|270.89|272.77|270.77|272.89|270.89|272.77|270.77|0
1624314300000|2021-06-21 22:25:00|272.76|270.76|272.76|270.76|272.89|270.89|272.64|270.64|0
1624314600000|2021-06-21 22:30:00|272.83|270.83|273.01|271.01|273.01|271.01|272.76|270.76|0
1624314900000|2021-06-21 22:35:00|272.89|270.89|273.01|271.01|273.14|271.14|272.89|270.89|0
1624315200000|2021-06-21 22:40:00|272.89|270.89|273.14|271.14|273.14|271.14|272.89|270.89|0
1624315500000|2021-06-21 22:45:00|273.01|271.01|273.14|271.14|273.14|271.14|273.01|271.01|0
1624315800000|2021-06-21 22:50:00|273.13|271.13|273.39|271.39|273.39|271.39|273.13|271.13|0
1624316100000|2021-06-21 22:55:00|273.45|271.45|273.38|271.38|273.51|271.51|273.38|271.38|0
1624316400000|2021-06-21 23:00:00|273.26|271.26|273.26|271.26|273.51|271.51|272.88|270.88|0
1624316700000|2021-06-21 23:05:00|273.38|271.38|273.25|271.25|273.38|271.38|273.13|271.13|0
1624317000000|2021-06-21 23:10:00|273.13|271.13|272.88|270.88|273.13|271.13|272.88|270.88|0
1624317300000|2021-06-21 23:15:00|272.62|270.62|272.5|270.5|272.75|270.75|272.25|270.25|0
1624317600000|2021-06-21 23:20:00|272.44|270.44|272.12|270.12|272.5|270.5|272.12|270.12|0
1624317900000|2021-06-21 23:25:00|272.18|270.18|271.24|269.24|272.18|270.18|271.11|269.11|0
1624318200000|2021-06-21 23:30:00|271.11|269.11|271.49|269.49|271.61|269.61|271.11|269.11|0
1624318500000|2021-06-21 23:35:00|271.36|269.36|271.11|269.11|271.61|269.61|271.11|269.11|0
1624318800000|2021-06-21 23:40:00|271.17|269.17|271.61|269.61|271.61|269.61|271.11|269.11|0
1624319100000|2021-06-21 23:45:00|271.73|269.73|273.24|271.24|273.24|271.24|271.73|269.73|0
1624319400000|2021-06-21 23:50:00|273.12|271.12|272.99|270.99|273.49|271.49|272.86|270.86|0
1624319700000|2021-06-21 23:55:00|273.11|271.11|272.99|270.99|273.37|271.37|272.99|270.99|0
1624320000000|2021-06-22 00:00:00|273.11|271.11|273.24|271.24|273.49|271.49|272.73|270.73|0
1624320300000|2021-06-22 00:05:00|273.11|271.11|273.24|271.24|273.24|271.24|272.1|270.1|0
1624320600000|2021-06-22 00:10:00|273.36|271.36|273.49|271.49|273.49|271.49|272.48|270.48|0
1624320900000|2021-06-22 00:15:00|273.43|271.43|272.92|270.92|273.61|271.61|272.73|270.73|0
1624321200000|2021-06-22 00:20:00|272.85|270.85|273.55|271.55|273.74|271.74|272.85|270.85|0
1624321500000|2021-06-22 00:25:00|273.61|271.61|272.98|270.98|273.67|271.67|272.85|270.85|0
1624321800000|2021-06-22 00:30:00|272.85|270.85|271.97|269.97|272.85|270.85|271.72|269.72|0
1624322100000|2021-06-22 00:35:00|272.1|270.1|272.35|270.35|272.47|270.47|271.97|269.97|0
1624322400000|2021-06-22 00:40:00|272.47|270.47|272.85|270.85|272.97|270.97|272.34|270.34|0
1624322700000|2021-06-22 00:45:00|272.79|270.79|273.22|271.22|273.48|271.48|272.72|270.72|0
1624323000000|2021-06-22 00:50:00|273.1|271.1|273.22|271.22|273.35|271.35|272.59|270.59|0
1624323300000|2021-06-22 00:55:00|273.29|271.29|273.6|271.6|273.85|271.85|273.1|271.1|0
1624323600000|2021-06-22 01:00:00|273.85|271.85|273.91|271.91|273.98|271.98|273.29|271.29|0
1624323900000|2021-06-22 01:05:00|273.85|271.85|273.47|271.47|274.1|272.1|273.22|271.22|0
1624324200000|2021-06-22 01:10:00|273.41|271.41|273.41|271.41|273.91|271.91|273.22|271.22|0
1624324500000|2021-06-22 01:15:00|273.47|271.47|273.09|271.09|273.59|271.59|273.09|271.09|0
1624324800000|2021-06-22 01:20:00|272.96|270.96|274.22|272.22|274.22|272.22|272.96|270.96|0
1624325100000|2021-06-22 01:25:00|274.16|272.16|273.97|271.97|274.22|272.22|273.72|271.72|0
1624325400000|2021-06-22 01:30:00|273.84|271.84|273.46|271.46|273.84|271.84|273.08|271.08|0
1624325700000|2021-06-22 01:35:00|273.34|271.34|273.08|271.08|273.71|271.71|272.96|270.96|0
1624326000000|2021-06-22 01:40:00|273.21|271.21|273.33|271.33|273.71|271.71|273.08|271.08|0
1624326300000|2021-06-22 01:45:00|273.46|271.46|273.58|271.58|273.71|271.71|273.33|271.33|0
1624326600000|2021-06-22 01:50:00|273.71|271.71|273.96|271.96|274.34|272.34|273.71|271.71|0
1624326900000|2021-06-22 01:55:00|274.09|272.09|273.96|271.96|274.34|272.34|273.83|271.83|0
1624327200000|2021-06-22 02:00:00|274.08|272.08|273.96|271.96|274.08|272.08|273.33|271.33|0
1624327500000|2021-06-22 02:05:00|274.08|272.08|273.7|271.7|274.08|272.08|273.64|271.64|0
1624327800000|2021-06-22 02:10:00|273.58|271.58|273.32|271.32|273.83|271.83|273.32|271.32|0
1624328100000|2021-06-22 02:15:00|273.39|271.39|272.69|270.69|273.39|271.39|272.31|270.31|0
1624328400000|2021-06-22 02:20:00|272.82|270.82|272.44|270.44|272.94|270.94|272.44|270.44|0
1624328700000|2021-06-22 02:25:00|272.31|270.31|272.5|270.5|272.56|270.56|272.25|270.25|0
1624329000000|2021-06-22 02:30:00|272.56|270.56|272.31|270.31|272.56|270.56|272.06|270.06|0
1624329300000|2021-06-22 02:35:00|272.18|270.18|272.31|270.31|272.31|270.31|272.18|270.18|0
1624329600000|2021-06-22 02:40:00|272.18|270.18|272.31|270.31|272.43|270.43|272.05|270.05|0
1624329900000|2021-06-22 02:45:00|272.43|270.43|272.24|270.24|272.43|270.43|272.05|270.05|0
1624330200000|2021-06-22 02:50:00|272.18|270.18|272.43|270.43|272.56|270.56|272.18|270.18|0
1624330500000|2021-06-22 02:55:00|272.49|270.49|272.43|270.43|272.68|270.68|272.43|270.43|0
1624330800000|2021-06-22 03:00:00|272.55|270.55|272.43|270.43|272.68|270.68|272.3|270.3|0
1624331100000|2021-06-22 03:05:00|272.3|270.3|272.05|270.05|272.43|270.43|271.92|269.92|0
1624331400000|2021-06-22 03:10:00|271.92|269.92|271.92|269.92|272.05|270.05|271.79|269.79|0
1624331700000|2021-06-22 03:15:00|271.86|269.86|271.54|269.54|271.92|269.92|271.54|269.54|0
1624332000000|2021-06-22 03:20:00|271.67|269.67|271.66|269.66|271.79|269.79|271.54|269.54|0
1624332300000|2021-06-22 03:25:00|271.79|269.79|271.91|269.91|271.92|269.92|271.79|269.79|0
1624332600000|2021-06-22 03:30:00|271.79|269.79|272.16|270.16|272.29|270.29|271.79|269.79|0
1624332900000|2021-06-22 03:35:00|272.04|270.04|271.66|269.66|272.04|270.04|271.53|269.53|0
1624333200000|2021-06-22 03:40:00|271.6|269.6|271.41|269.41|271.66|269.66|271.41|269.41|0
1624333500000|2021-06-22 03:45:00|271.47|269.47|271.41|269.41|271.53|269.53|271.28|269.28|0
1624333800000|2021-06-22 03:50:00|271.28|269.28|271.28|269.28|271.41|269.41|271.28|269.28|0
1624334100000|2021-06-22 03:55:00|271.4|269.4|271.65|269.65|271.65|269.65|271.4|269.4|0
1624334400000|2021-06-22 04:00:00|271.72|269.72|271.4|269.4|271.78|269.78|271.34|269.34|0
1624334700000|2021-06-22 04:05:00|271.34|269.34|270.9|268.9|271.4|269.4|270.65|268.65|0
1624335000000|2021-06-22 04:10:00|271.02|269.02|271.02|269.02|271.15|269.15|270.96|268.96|0
1624335300000|2021-06-22 04:15:00|270.9|268.9|271.02|269.02|271.15|269.15|270.9|268.9|0
1624335600000|2021-06-22 04:20:00|270.9|268.9|270.89|268.89|271.15|269.15|270.89|268.89|0
1624335900000|2021-06-22 04:25:00|270.77|268.77|270.89|268.89|270.89|268.89|270.64|268.64|0
1624336200000|2021-06-22 04:30:00|270.77|268.77|271.02|269.02|271.02|269.02|270.77|268.77|0
1624336500000|2021-06-22 04:35:00|271.01|269.01|271.01|269.01|271.14|269.14|270.89|268.89|0
1624336800000|2021-06-22 04:40:00|270.89|268.89|270.26|268.26|270.89|268.89|270.14|268.14|0
1624337100000|2021-06-22 04:45:00|270.14|268.14|269.38|267.38|270.39|268.39|269.26|267.26|0
1624337400000|2021-06-22 04:50:00|269.51|267.51|269.76|267.76|269.88|267.88|269.51|267.51|0
1624337700000|2021-06-22 04:55:00|269.88|267.88|270.26|268.26|270.26|268.26|269.88|267.88|0
1624338000000|2021-06-22 05:00:00|270.51|268.51|270.63|268.63|270.88|268.88|270.38|268.38|0
1624338300000|2021-06-22 05:05:00|270.76|268.76|270.75|268.75|270.88|268.88|270.5|268.5|0
1624338600000|2021-06-22 05:10:00|270.88|268.88|271.13|269.13|271.32|269.32|270.88|268.88|0
1624338900000|2021-06-22 05:15:00|271.19|269.19|271.44|269.44|271.44|269.44|271.13|269.13|0
1624339200000|2021-06-22 05:20:00|271.5|269.5|271.69|269.69|271.75|269.75|271.38|269.38|0
1624339500000|2021-06-22 05:25:00|271.75|269.75|271.63|269.63|272|270|271.63|269.63|0
1624339800000|2021-06-22 05:30:00|271.75|269.75|271.62|269.62|272.13|270.13|271.5|269.5|0
1624340100000|2021-06-22 05:35:00|271.75|269.75|271.62|269.62|271.87|269.87|271.37|269.37|0
1624340400000|2021-06-22 05:40:00|271.5|269.5|271.37|269.37|271.75|269.75|271.37|269.37|0
1624340700000|2021-06-22 05:45:00|271.43|269.43|270.87|268.87|271.43|269.43|270.62|268.62|0
1624341000000|2021-06-22 05:50:00|270.81|268.81|271.18|269.18|271.18|269.18|270.62|268.62|0
1624341300000|2021-06-22 05:55:00|271.12|269.12|271.37|269.37|272.12|270.12|271.12|269.12|0
1624341600000|2021-06-22 06:00:00|271.11|269.11|271.36|269.36|272.24|270.24|270.99|268.99|0
1624341900000|2021-06-22 06:05:00|271.43|269.43|272.12|270.12|272.24|270.24|271.36|269.36|0
1624342200000|2021-06-22 06:10:00|272.24|270.24|272.11|270.11|272.62|270.62|271.86|269.86|0
1624342500000|2021-06-22 06:15:00|271.99|269.99|270.23|268.23|271.99|269.99|270.23|268.23|0
1624342800000|2021-06-22 06:20:00|269.98|267.98|270.35|268.35|270.73|268.73|269.98|267.98|0
1624343100000|2021-06-22 06:25:00|270.23|268.23|270.73|268.73|271.1|269.1|270.1|268.1|0
1624343400000|2021-06-22 06:30:00|270.98|268.98|271.61|269.61|271.73|269.73|270.73|268.73|0
1624343700000|2021-06-22 06:35:00|271.73|269.73|271.85|269.85|271.98|269.98|271.35|269.35|0
1624344000000|2021-06-22 06:40:00|271.73|269.73|272.23|270.23|272.23|270.23|271.35|269.35|0
1624344300000|2021-06-22 06:45:00|272.1|270.1|272.61|270.61|272.86|270.86|271.98|269.98|0
1624344600000|2021-06-22 06:50:00|272.48|270.48|271.85|269.85|272.61|270.61|271.47|269.47|0
1624344900000|2021-06-22 06:55:00|271.98|269.98|272.35|270.35|272.48|270.48|271.97|269.97|0
1624345200000|2021-06-22 07:00:00|272.23|270.23|273.23|271.23|273.23|271.23|272.22|270.22|0
1624345500000|2021-06-22 07:05:00|273.16|271.56|273.28|271.68|273.91|272.31|273.1|271.5|0
1624345800000|2021-06-22 07:10:00|273.66|272.06|274.67|273.07|274.8|273.2|273.66|272.06|0
1624346100000|2021-06-22 07:15:00|274.54|272.94|274.23|272.63|275.3|273.7|274.16|272.56|0
1624346400000|2021-06-22 07:20:00|274.29|272.69|274.03|272.43|275.3|273.7|274.03|272.43|0
1624346700000|2021-06-22 07:25:00|273.91|272.31|274.03|272.43|274.41|272.81|273.91|272.31|0
1624347000000|2021-06-22 07:30:00|274.16|272.56|273.27|271.67|274.41|272.81|272.9|271.3|0
1624347300000|2021-06-22 07:35:00|273.15|271.55|273.78|272.18|273.9|272.3|273.09|271.49|0
1624347600000|2021-06-22 07:40:00|273.9|272.3|274.79|273.19|274.92|273.32|273.9|272.3|0
1624347900000|2021-06-22 07:45:00|274.91|273.31|275.67|274.07|275.67|274.07|274.28|272.68|0
1624348200000|2021-06-22 07:50:00|275.8|274.2|277.33|275.73|277.84|276.24|275.55|273.95|0
1624348500000|2021-06-22 07:55:00|277.2|275.6|277.45|275.85|278.22|276.62|277.07|275.47|0
1624348800000|2021-06-22 08:00:00|277.58|275.98|275.8|274.2|277.71|276.11|275.54|273.94|0
1624349100000|2021-06-22 08:05:00|275.67|274.07|276.56|274.96|276.81|275.21|275.67|274.07|0
1624349400000|2021-06-22 08:10:00|276.62|275.02|276.81|275.21|276.81|275.21|276.05|274.45|0
1624349700000|2021-06-22 08:15:00|276.94|275.34|276.68|275.08|277.83|276.23|276.55|274.95|0
1624350000000|2021-06-22 08:20:00|276.55|274.95|276.55|274.95|277.06|275.46|276.43|274.83|0
1624350300000|2021-06-22 08:25:00|276.49|274.89|277.7|276.1|277.95|276.35|276.42|274.82|0
1624350600000|2021-06-22 08:30:00|277.83|276.23|277.44|275.84|278.21|276.61|276.8|275.2|0
1624350900000|2021-06-22 08:35:00|277.31|275.71|277.63|276.03|277.95|276.35|277.31|275.71|0
1624351200000|2021-06-22 08:40:00|277.57|275.97|277.44|275.84|277.82|276.22|277.18|275.58|0
1624351500000|2021-06-22 08:45:00|277.57|275.97|277.44|275.84|278.2|276.6|277.18|275.58|0
1624351800000|2021-06-22 08:50:00|277.31|275.71|277.69|276.09|278.58|276.98|277.31|275.71|0
1624352100000|2021-06-22 08:55:00|277.82|276.22|277.82|276.22|278.58|276.98|277.82|276.22|0
1624352400000|2021-06-22 09:00:00|277.69|276.09|276.79|275.19|277.82|276.22|276.79|275.19|0
1624352700000|2021-06-22 09:05:00|276.92|275.32|276.67|275.07|277.3|275.7|276.67|275.07|0
1624353000000|2021-06-22 09:10:00|276.79|275.19|274.9|273.3|276.92|275.32|274.9|273.3|0
1624353300000|2021-06-22 09:15:00|274.64|273.04|275.4|273.8|275.4|273.8|274.64|273.04|0
1624353600000|2021-06-22 09:20:00|275.28|273.68|274.89|273.29|275.79|274.19|274.71|273.11|0
1624353900000|2021-06-22 09:25:00|274.77|273.17|274.64|273.04|275.15|273.55|274.39|272.79|0
1624354200000|2021-06-22 09:30:00|274.51|272.91|275.08|273.48|275.59|273.99|274.39|272.79|0
1624354500000|2021-06-22 09:35:00|275.02|273.42|276.67|275.07|276.8|275.2|275.02|273.42|0
1624354800000|2021-06-22 09:40:00|276.61|275.01|276.03|274.43|277.44|275.84|276.03|274.43|0
1624355100000|2021-06-22 09:45:00|276.16|274.56|275.9|274.3|276.8|275.2|275.9|274.3|0
1624355400000|2021-06-22 09:50:00|275.78|274.18|275.97|274.37|276.16|274.56|275.52|273.92|0
1624355700000|2021-06-22 09:55:00|276.03|274.43|276.16|274.56|276.41|274.81|275.65|274.05|0
1624356000000|2021-06-22 10:00:00|276.28|274.68|274.37|272.77|276.41|274.81|274.37|272.77|0
1624356300000|2021-06-22 10:05:00|274.5|272.9|273.49|271.89|274.76|273.16|273.36|271.76|0
1624356600000|2021-06-22 10:10:00|273.36|271.76|273.68|272.08|274.12|272.52|273.23|271.63|0
1624356900000|2021-06-22 10:15:00|273.74|272.14|275.64|274.04|275.64|274.04|273.68|272.08|0
1624357200000|2021-06-22 10:20:00|275.39|273.79|275.38|273.78|275.77|274.17|275|273.4|0
1624357500000|2021-06-22 10:25:00|275.26|273.66|275|273.4|275.89|274.29|274.75|273.15|0
1624357800000|2021-06-22 10:30:00|274.87|273.27|275.25|273.65|275.25|273.65|274.24|272.64|0
1624358100000|2021-06-22 10:35:00|275.13|273.53|274.49|272.89|275.13|273.53|274.24|272.64|0
1624358400000|2021-06-22 10:40:00|274.74|273.14|273.98|272.38|274.87|273.27|273.85|272.25|0
1624358700000|2021-06-22 10:45:00|273.85|272.25|273.35|271.75|273.85|272.25|272.91|271.31|0
1624359000000|2021-06-22 10:50:00|273.41|271.81|274.23|272.63|274.49|272.89|273.41|271.81|0
1624359300000|2021-06-22 10:55:00|274.11|272.51|273.47|271.87|274.23|272.63|273.47|271.87|0
1624359600000|2021-06-22 11:00:00|273.6|272|272.58|270.98|273.98|272.38|272.58|270.98|0
1624359900000|2021-06-22 11:05:00|272.65|271.05|271.45|269.85|272.84|271.24|270.76|269.16|0
1624360200000|2021-06-22 11:10:00|271.39|269.79|271.57|269.97|271.95|270.35|270.82|269.22|0
1624360500000|2021-06-22 11:15:00|271.7|270.1|271.57|269.97|272.2|270.6|271.13|269.53|0
1624360800000|2021-06-22 11:20:00|271.7|270.1|271.44|269.84|271.95|270.35|270.81|269.21|0
1624361100000|2021-06-22 11:25:00|271.32|269.72|270.56|268.96|271.69|270.09|270.56|268.96|0
1624361400000|2021-06-22 11:30:00|270.69|269.09|271.06|269.46|271.19|269.59|269.93|268.33|0
1624361700000|2021-06-22 11:35:00|271.19|269.59|271.69|270.09|271.69|270.09|270.81|269.21|0
1624362000000|2021-06-22 11:40:00|271.63|270.03|271|269.4|271.69|270.09|270.81|269.21|0
1624362300000|2021-06-22 11:45:00|270.93|269.33|271.18|269.58|271.69|270.09|270.55|268.95|0
1624362600000|2021-06-22 11:50:00|271.31|269.71|270.8|269.2|271.43|269.83|270.8|269.2|0
1624362900000|2021-06-22 11:55:00|270.68|269.08|270.42|268.82|271.18|269.58|270.3|268.7|0
1624363200000|2021-06-22 12:00:00|270.3|268.7|270.8|269.2|271.05|269.45|270.3|268.7|0
1624363500000|2021-06-22 12:05:00|270.67|269.07|270.67|269.07|270.92|269.32|269.54|267.94|0
1624363800000|2021-06-22 12:10:00|270.55|268.95|270.67|269.07|271.05|269.45|270.55|268.95|0
1624364100000|2021-06-22 12:15:00|270.55|268.95|270.54|268.94|272.43|270.83|269.92|268.32|0
1624364400000|2021-06-22 12:20:00|270.79|269.19|269.66|268.06|270.79|269.19|269.4|267.8|0
1624364700000|2021-06-22 12:25:00|269.78|268.18|271.16|269.56|271.16|269.56|269.78|268.18|0
1624365000000|2021-06-22 12:30:00|271.04|269.44|270.53|268.93|271.04|269.44|270.41|268.81|0
1624365300000|2021-06-22 12:35:00|270.6|269|271.03|269.43|271.16|269.56|270.53|268.93|0
1624365600000|2021-06-22 12:40:00|271.1|269.5|272.04|270.44|272.17|270.57|270.91|269.31|0
1624365900000|2021-06-22 12:45:00|271.91|270.31|272.92|271.32|272.92|271.32|271.79|270.19|0
1624366200000|2021-06-22 12:50:00|273.05|271.45|273.94|272.34|274.57|272.97|273.05|271.45|0
1624366500000|2021-06-22 12:55:00|273.87|272.27|273.68|272.08|274.32|272.72|273.43|271.83|0
1624366800000|2021-06-22 13:00:00|273.81|272.21|273.17|271.57|274.06|272.46|273.05|271.45|0
1624367100000|2021-06-22 13:05:00|273.05|271.45|271.15|269.55|273.05|271.45|270.9|269.3|0
1624367400000|2021-06-22 13:10:00|271.28|269.68|271.53|269.93|271.78|270.18|271.02|269.42|0
1624367700000|2021-06-22 13:15:00|271.4|269.8|271.27|269.67|271.4|269.8|270.64|269.04|0
1624368000000|2021-06-22 13:20:00|271.4|269.8|271.59|269.99|271.65|270.05|271.15|269.55|0
1624368300000|2021-06-22 13:25:00|271.65|270.05|272.66|271.06|272.78|271.18|271.4|269.8|0
1624368600000|2021-06-22 13:30:00|272.28|270.68|272.47|270.87|274.52|272.92|271.77|270.17|0
1624368900000|2021-06-22 13:35:00|272.09|270.49|274.11|272.51|274.75|273.15|272.09|270.49|0
1624369200000|2021-06-22 13:40:00|273.73|272.13|273.6|272|274.37|272.77|272.72|271.12|0
1624369500000|2021-06-22 13:45:00|273.35|271.75|273.35|271.75|273.73|272.13|270.95|269.35|0
1624369800000|2021-06-22 13:50:00|273.29|271.69|275|273.4|275.64|274.04|272.46|270.86|0
1624370100000|2021-06-22 13:55:00|274.74|273.14|274.49|272.89|275|273.4|273.47|271.87|0
1624370400000|2021-06-22 14:00:00|274.36|272.76|273.72|272.12|276.02|274.42|273.72|272.12|0
1624370700000|2021-06-22 14:05:00|273.6|272|272.33|270.73|274.11|272.51|270.94|269.34|0
1624371000000|2021-06-22 14:10:00|272.2|270.6|272.08|270.48|273.09|271.49|271.95|270.35|0
1624371300000|2021-06-22 14:15:00|271.95|270.35|271.06|269.46|272.07|270.47|270.43|268.83|0
1624371600000|2021-06-22 14:20:00|270.94|269.34|270.18|268.58|271.19|269.59|269.93|268.33|0
1624371900000|2021-06-22 14:25:00|270.31|268.71|270.18|268.58|271.06|269.46|269.93|268.33|0
1624372200000|2021-06-22 14:30:00|270.3|268.7|269.8|268.2|270.43|268.83|269.3|267.7|0
1624372500000|2021-06-22 14:35:00|269.93|268.33|270.8|269.2|270.8|269.2|269.42|267.82|0
1624372800000|2021-06-22 14:40:00|269.36|267.76|269.49|267.89|269.74|268.14|269.24|267.64|0
1624373100000|2021-06-22 14:45:00|269.61|268.01|268.61|267.01|269.99|268.39|268.61|267.01|0
1624373400000|2021-06-22 14:50:00|268.73|267.13|267.86|266.26|268.73|267.13|267.36|265.76|0
1624373700000|2021-06-22 14:55:00|267.98|266.38|267.23|265.63|268.11|266.51|267.11|265.51|0
1624374000000|2021-06-22 15:00:00|267.11|265.51|266.98|265.38|267.6|266|266.98|265.38|0
1624374300000|2021-06-22 15:05:00|267.1|265.5|265.98|264.38|267.1|265.5|265.98|264.38|0
1624374600000|2021-06-22 15:10:00|265.86|264.26|264.12|262.52|265.86|264.26|263.87|262.27|0
1624374900000|2021-06-22 15:15:00|263.87|262.27|264.61|263.01|264.86|263.26|263.25|261.65|0
1624375200000|2021-06-22 15:20:00|264.43|262.83|264.24|262.64|264.86|263.26|263.87|262.27|0
1624375500000|2021-06-22 15:25:00|264.36|262.76|264.24|262.64|264.36|262.76|263.49|261.89|0
1624375800000|2021-06-22 15:30:00|264.36|262.76|265.24|263.64|266.09|264.49|264.36|262.76|0
1624376100000|2021-06-22 15:35:00|265.37|263.77|266.36|264.76|266.73|265.13|265.37|263.77|0
1624376400000|2021-06-22 15:40:00|266.23|264.63|266.61|265.01|266.98|265.38|265.86|264.26|0
1624376700000|2021-06-22 15:45:00|266.48|264.88|266.36|264.76|266.73|265.13|265.86|264.26|0
1624377000000|2021-06-22 15:50:00|266.48|264.88|266.67|265.07|266.73|265.13|265.98|264.38|0
1624377300000|2021-06-22 15:55:00|266.73|265.13|267.22|265.62|267.47|265.87|266.48|264.88|0
1624377600000|2021-06-22 16:00:00|267.1|265.5|266.1|264.5|267.1|265.5|265.85|264.25|0
1624377900000|2021-06-22 16:05:00|266.17|264.57|265.98|264.38|266.23|264.63|265.73|264.13|0
1624378200000|2021-06-22 16:10:00|266.04|264.44|265.98|264.38|266.1|264.5|265.48|263.88|0
1624378500000|2021-06-22 16:15:00|265.85|264.25|266.22|264.62|266.35|264.75|265.85|264.25|0
1624378800000|2021-06-22 16:20:00|266.35|264.75|265.85|264.25|266.47|264.87|265.85|264.25|0
1624379100000|2021-06-22 16:25:00|265.72|264.12|265.1|263.5|265.72|264.12|265.1|263.5|0
1624379400000|2021-06-22 16:30:00|265.23|263.63|266.16|264.56|266.34|264.74|265.23|263.63|0
1624379700000|2021-06-22 16:35:00|266.22|264.62|266.09|264.49|266.34|264.74|265.84|264.24|0
1624380000000|2021-06-22 16:40:00|266.22|264.62|265.97|264.37|266.46|264.86|265.72|264.12|0
1624380300000|2021-06-22 16:45:00|265.84|264.24|264.03|262.43|266.09|264.49|263.9|262.3|0
1624380600000|2021-06-22 16:50:00|263.9|262.3|264.27|262.67|264.27|262.67|263.65|262.05|0
1624380900000|2021-06-22 16:55:00|264.15|262.55|264.4|262.8|264.64|263.04|264.02|262.42|0
1624381200000|2021-06-22 17:00:00|264.52|262.92|264.39|262.79|264.64|263.04|264.15|262.55|0
1624381500000|2021-06-22 17:05:00|264.52|262.92|263.77|262.17|264.77|263.17|263.65|262.05|0
1624381800000|2021-06-22 17:10:00|263.65|262.05|263.77|262.17|263.9|262.3|263.28|261.68|0
1624382100000|2021-06-22 17:15:00|263.89|262.29|264.89|263.29|265.26|263.66|263.89|262.29|0
1624382400000|2021-06-22 17:20:00|264.76|263.16|264.14|262.54|265.13|263.53|264.14|262.54|0
1624382700000|2021-06-22 17:25:00|264.26|262.66|263.89|262.29|264.39|262.79|263.64|262.04|0
1624383000000|2021-06-22 17:30:00|263.77|262.17|264.01|262.41|264.26|262.66|263.76|262.16|0
1624383300000|2021-06-22 17:35:00|264.14|262.54|263.76|262.16|264.14|262.54|263.64|262.04|0
1624383600000|2021-06-22 17:40:00|263.89|262.29|263.89|262.29|264.01|262.41|263.64|262.04|0
1624383900000|2021-06-22 17:45:00|263.76|262.16|262.91|261.31|264.13|262.53|262.91|261.31|0
1624384200000|2021-06-22 17:50:00|263.04|261.44|262.91|261.31|263.16|261.56|262.91|261.31|0
1624384500000|2021-06-22 17:55:00|263.04|261.44|263.16|261.56|263.53|261.93|262.91|261.31|0
1624384800000|2021-06-22 18:00:00|263.04|261.44|263.28|261.68|264.03|262.43|262.91|261.31|0
1624385100000|2021-06-22 18:05:00|263.53|261.93|263.65|262.05|263.9|262.3|263.28|261.68|0
1624385400000|2021-06-22 18:10:00|263.78|262.18|263.15|261.55|263.9|262.3|263.15|261.55|0
1624385700000|2021-06-22 18:15:00|263.28|261.68|263.03|261.43|263.65|262.05|262.91|261.31|0
1624386000000|2021-06-22 18:20:00|262.91|261.31|262.66|261.06|263.28|261.68|262.66|261.06|0
1624386300000|2021-06-22 18:25:00|262.78|261.18|262.78|261.18|263.4|261.8|262.04|260.44|0
1624386600000|2021-06-22 18:30:00|262.9|261.3|262.03|260.43|263.03|261.43|262.03|260.43|0
1624386900000|2021-06-22 18:35:00|262.16|260.56|260.68|259.08|262.9|261.3|260.68|259.08|0
1624387200000|2021-06-22 18:40:00|260.8|259.2|260.71|259.11|261.66|260.06|259.97|258.37|0
1624387500000|2021-06-22 18:45:00|260.84|259.24|261.58|259.98|261.58|259.98|260.47|258.87|0
1624387800000|2021-06-22 18:50:00|261.45|259.85|260.22|258.62|261.7|260.1|260.09|258.49|0
1624388100000|2021-06-22 18:55:00|260.09|258.49|260.09|258.49|260.22|258.62|259.48|257.88|0
1624388400000|2021-06-22 19:00:00|259.97|258.37|258.37|256.77|259.97|258.37|258.37|256.77|0
1624388700000|2021-06-22 19:05:00|258.49|256.89|257.76|256.16|259.11|257.51|257.51|255.91|0
1624389000000|2021-06-22 19:10:00|257.88|256.28|256.9|255.3|257.88|256.28|256.53|254.93|0
1624389300000|2021-06-22 19:15:00|257.02|255.42|257.08|255.48|257.51|255.91|256.65|255.05|0
1624389600000|2021-06-22 19:20:00|257.02|255.42|255.92|254.32|257.02|255.42|255.8|254.2|0
1624389900000|2021-06-22 19:25:00|255.8|254.2|255.55|253.95|255.8|254.2|254.82|253.22|0
1624390200000|2021-06-22 19:30:00|255.43|253.83|255.92|254.32|256.4|254.8|254.94|253.34|0
1624390500000|2021-06-22 19:35:00|256.04|254.44|256.65|255.05|257.14|255.54|255.79|254.19|0
1624390800000|2021-06-22 19:40:00|256.52|254.92|257.74|256.14|257.74|256.14|256.28|254.68|0
1624391100000|2021-06-22 19:45:00|257.62|256.02|258.23|256.63|258.48|256.88|257.25|255.65|0
1624391400000|2021-06-22 19:50:00|258.48|256.88|257.62|256.02|259.46|257.86|257.62|256.02|0
1624391700000|2021-06-22 19:55:00|257.99|256.39|259.46|257.86|259.46|257.86|257.37|255.77|0
1624392000000|2021-06-22 20:00:00|259.33|257.73|259.08|257.48|259.7|258.1|258.71|257.11|0
1624392300000|2021-06-22 20:05:00|258.95|257.35|258.95|257.35|259.57|257.97|258.71|257.11|0
1624392600000|2021-06-22 20:10:00|258.21|256.61|258.52|256.92|258.7|257.1|257.6|256|0
1624392900000|2021-06-22 20:15:00|258.63|256.63|258.6|256.6|258.65|256.65|258.6|256.6|0
1624393200000|2021-06-22 20:20:00|258.62|256.62|258.72|256.72|258.76|256.76|258.62|256.62|0
1624393500000|2021-06-22 20:25:00|258.66|256.66|258.68|256.68|258.76|256.76|258.63|256.63|0
1624393800000|2021-06-22 20:30:00|258.47|256.47|256.88|254.88|258.72|256.72|256.88|254.88|0
1624394100000|2021-06-22 20:35:00|257|255|257.24|255.24|257.49|255.49|256.88|254.88|0
1624394400000|2021-06-22 20:40:00|257.12|255.12|257.24|255.24|257.36|255.36|257.12|255.12|0
1624394700000|2021-06-22 20:45:00|257|255|257.24|255.24|257.36|255.36|257|255|0
1624395000000|2021-06-22 20:50:00|257.36|255.36|257.73|255.73|258.34|256.34|257.36|255.36|0
1624395300000|2021-06-22 20:55:00|257.85|255.85|258.31|256.31|258.46|256.46|257.85|255.85|0
1624395600000|2021-06-22 21:00:00|258.13|256.13|257.47|255.47|258.31|256.31|257.47|255.47|0
1624395900000|2021-06-22 21:05:00|257.81|255.81|257.51|255.51|257.81|255.81|257.31|255.31|0
1624396200000|2021-06-22 21:10:00|257.77|255.77|257.68|255.68|257.86|255.86|257.59|255.59|0
1624396500000|2021-06-22 21:15:00|257.67|255.67|257.71|255.71|257.71|255.71|257.67|255.67|0
1624396800000|2021-06-22 21:20:00|257.68|255.68|257.73|255.73|257.91|255.91|257.57|255.57|0
1624397100000|2021-06-22 21:25:00|257.66|255.66|257.61|255.61|257.68|255.68|257.39|255.39|0
1624397400000|2021-06-22 21:30:00|257.55|255.55|257.55|255.55|257.61|255.61|257.51|255.51|0
1624397700000|2021-06-22 21:35:00|257.61|255.61|257.67|255.67|257.67|255.67|257.61|255.61|0
1624398000000|2021-06-22 21:40:00|257.69|255.69|257.6|255.6|257.71|255.71|257.46|255.46|0
1624398300000|2021-06-22 21:45:00|257.46|255.46|257.56|255.56|257.62|255.62|257.46|255.46|0
1624398600000|2021-06-22 21:50:00|257.58|255.58|257.58|255.58|257.66|255.66|257.55|255.55|0
1624398900000|2021-06-22 21:55:00|257.6|255.6|257.58|255.58|257.65|255.65|257.56|255.56|0
1624399200000|2021-06-22 22:00:00|258.2|256.2|258.38|256.38|258.38|256.38|257.83|255.83|0
1624399500000|2021-06-22 22:05:00|258.5|256.5|258.38|256.38|258.75|256.75|258.38|256.38|0
1624399800000|2021-06-22 22:10:00|258.5|256.5|258.5|256.5|258.5|256.5|258.5|256.5|0
1624400100000|2021-06-22 22:15:00|258.37|256.37|258.37|256.37|258.37|256.37|258.01|256.01|0
1624400400000|2021-06-22 22:20:00|258.25|256.25|258.25|256.25|258.25|256.25|258|256|0
1624400700000|2021-06-22 22:25:00|258.37|256.37|258.49|256.49|258.49|256.49|258.25|256.25|0
1624401000000|2021-06-22 22:30:00|258.37|256.37|258.61|256.61|258.62|256.62|258.37|256.37|0
1624401300000|2021-06-22 22:35:00|258.49|256.49|258.98|256.98|258.98|256.98|258.49|256.49|0
1624401600000|2021-06-22 22:40:00|258.86|256.86|258.98|256.98|258.98|256.98|258.73|256.73|0
1624401900000|2021-06-22 22:45:00|258.86|256.86|258.49|256.49|258.86|256.86|258.36|256.36|0
1624402200000|2021-06-22 22:50:00|258.36|256.36|258.36|256.36|258.36|256.36|257.99|255.99|0
1624402500000|2021-06-22 22:55:00|258.48|256.48|258.48|256.48|258.73|256.73|258.48|256.48|0
1624402800000|2021-06-22 23:00:00|258.61|256.61|257.87|255.87|258.61|256.61|257.75|255.75|0
1624403100000|2021-06-22 23:05:00|257.93|255.93|258.18|256.18|258.23|256.23|257.93|255.93|0
1624403400000|2021-06-22 23:10:00|258.23|256.23|257.86|255.86|258.23|256.23|257.86|255.86|0
1624403700000|2021-06-22 23:15:00|257.99|255.99|257.99|255.99|257.99|255.99|257.86|255.86|0
1624404000000|2021-06-22 23:20:00|258.05|256.05|258.23|256.23|258.23|256.23|257.99|255.99|0
1624404300000|2021-06-22 23:25:00|258.35|256.35|258.23|256.23|258.35|256.35|258.11|256.11|0
1624404600000|2021-06-22 23:30:00|258.17|256.17|257.98|255.98|258.29|256.29|257.98|255.98|0
1624404900000|2021-06-22 23:35:00|257.86|255.86|257.49|255.49|257.86|255.86|257.49|255.49|0
1624405200000|2021-06-22 23:40:00|257.37|255.37|257.98|255.98|257.98|255.98|257.37|255.37|0
1624405500000|2021-06-22 23:45:00|258.04|256.04|257.49|255.49|258.1|256.1|257.36|255.36|0
1624405800000|2021-06-22 23:50:00|257.61|255.61|257.48|255.48|257.98|255.98|257.48|255.48|0
1624406100000|2021-06-22 23:55:00|257.73|255.73|257.85|255.85|258.1|256.1|257.73|255.73|0
1624406400000|2021-06-23 00:00:00|257.97|255.97|258.34|256.34|258.71|256.71|257.85|255.85|0
1624406700000|2021-06-23 00:05:00|258.46|256.46|257.6|255.6|258.46|256.46|257.36|255.36|0
1624407000000|2021-06-23 00:10:00|257.48|255.48|256.62|254.62|257.48|255.48|256.62|254.62|0
1624407300000|2021-06-23 00:15:00|256.74|254.74|257.23|255.23|257.23|255.23|256.62|254.62|0
1624407600000|2021-06-23 00:20:00|257.35|255.35|257.23|255.23|257.6|255.6|257.11|255.11|0
1624407900000|2021-06-23 00:25:00|257.35|255.35|257.35|255.35|257.72|255.72|257.23|255.23|0
1624408200000|2021-06-23 00:30:00|257.23|255.23|257.72|255.72|258.21|256.21|257.23|255.23|0
1624408500000|2021-06-23 00:35:00|257.84|255.84|257.59|255.59|258.21|256.21|257.59|255.59|0
1624408800000|2021-06-23 00:40:00|257.72|255.72|257.59|255.59|257.84|255.84|257.35|255.35|0
1624409100000|2021-06-23 00:45:00|257.47|255.47|256.98|254.98|257.47|255.47|256.98|254.98|0
1624409400000|2021-06-23 00:50:00|257.1|255.1|256.98|254.98|257.1|255.1|256.8|254.8|0
1624409700000|2021-06-23 00:55:00|257.1|255.1|257.22|255.22|257.71|255.71|257.1|255.1|0
1624410000000|2021-06-23 01:00:00|257.1|255.1|256.61|254.61|257.1|255.1|256.48|254.48|0
1624410300000|2021-06-23 01:05:00|256.73|254.73|256.48|254.48|256.73|254.73|256.24|254.24|0
1624410600000|2021-06-23 01:10:00|256.36|254.36|256.36|254.36|256.42|254.42|255.99|253.99|0
1624410900000|2021-06-23 01:15:00|256.24|254.24|256.36|254.36|256.36|254.36|255.99|253.99|0
1624411200000|2021-06-23 01:20:00|256.24|254.24|255.99|253.99|256.36|254.36|255.62|253.62|0
1624411500000|2021-06-23 01:25:00|256.11|254.11|256.23|254.23|256.35|254.35|256.11|254.11|0
1624411800000|2021-06-23 01:30:00|256.35|254.35|256.35|254.35|256.48|254.48|256.11|254.11|0
1624412100000|2021-06-23 01:35:00|256.29|254.29|256.72|254.72|256.84|254.84|256.23|254.23|0
1624412400000|2021-06-23 01:40:00|256.6|254.6|256.47|254.47|256.96|254.96|256.23|254.23|0
1624412700000|2021-06-23 01:45:00|256.41|254.41|256.47|254.47|256.72|254.72|256.1|254.1|0
1624413000000|2021-06-23 01:50:00|256.59|254.59|256.35|254.35|257.08|255.08|256.22|254.22|0
1624413300000|2021-06-23 01:55:00|256.22|254.22|256.22|254.22|256.35|254.35|255.86|253.86|0
1624413600000|2021-06-23 02:00:00|256.1|254.1|255.85|253.85|256.34|254.34|255.85|253.85|0
1624413900000|2021-06-23 02:05:00|255.98|253.98|255.61|253.61|256.1|254.1|255.61|253.61|0
1624414200000|2021-06-23 02:10:00|255.49|253.49|255.73|253.73|255.85|253.85|255.49|253.49|0
1624414500000|2021-06-23 02:15:00|255.61|253.61|255.48|253.48|255.61|253.61|255.24|253.24|0
1624414800000|2021-06-23 02:20:00|255.61|253.61|255.97|253.97|255.97|253.97|255.48|253.48|0
1624415100000|2021-06-23 02:25:00|255.85|253.85|255.73|253.73|255.85|253.85|255.6|253.6|0
1624415400000|2021-06-23 02:30:00|255.6|253.6|255.48|253.48|255.85|253.85|255.36|253.36|0
1624415700000|2021-06-23 02:35:00|255.36|253.36|255.36|253.36|255.48|253.48|255.11|253.11|0
1624416000000|2021-06-23 02:40:00|255.48|253.48|255.17|253.17|255.6|253.6|255.17|253.17|0
1624416300000|2021-06-23 02:45:00|255.11|253.11|255.17|253.17|255.23|253.23|254.99|252.99|0
1624416600000|2021-06-23 02:50:00|255.35|253.35|255.23|253.23|255.35|253.35|255.11|253.11|0
1624416900000|2021-06-23 02:55:00|255.35|253.35|255.54|253.54|255.59|253.59|255.23|253.23|0
1624417200000|2021-06-23 03:00:00|255.47|253.47|254.62|252.62|255.47|253.47|254.62|252.62|0
1624417500000|2021-06-23 03:05:00|254.74|252.74|254.98|252.98|254.98|252.98|254.62|252.62|0
1624417800000|2021-06-23 03:10:00|254.92|252.92|254.74|252.74|254.98|252.98|254.74|252.74|0
1624418100000|2021-06-23 03:15:00|254.62|252.62|254.86|252.86|254.86|252.86|254.62|252.62|0
1624418400000|2021-06-23 03:20:00|254.74|252.74|254.73|252.73|254.86|252.86|254.61|252.61|0
1624418700000|2021-06-23 03:25:00|254.86|252.86|254.98|252.98|254.98|252.98|254.73|252.73|0
1624419000000|2021-06-23 03:30:00|255.1|253.1|255.1|253.1|255.22|253.22|255.1|253.1|0
1624419300000|2021-06-23 03:35:00|254.97|252.97|254.97|252.97|254.97|252.97|254.85|252.85|0
1624419600000|2021-06-23 03:40:00|255.09|253.09|255.21|253.21|255.22|253.22|255.09|253.09|0
1624419900000|2021-06-23 03:45:00|255.09|253.09|255.09|253.09|255.21|253.21|255.09|253.09|0
1624420200000|2021-06-23 03:50:00|255.21|253.21|255.33|253.33|255.46|253.46|255.21|253.21|0
1624420500000|2021-06-23 03:55:00|255.27|253.27|255.33|253.33|255.45|253.45|255.27|253.27|0
1624420800000|2021-06-23 04:00:00|255.45|253.45|255.82|253.82|255.82|253.82|255.33|253.33|0
1624421100000|2021-06-23 04:05:00|255.88|253.88|255.57|253.57|255.94|253.94|255.51|253.51|0
1624421400000|2021-06-23 04:10:00|255.64|253.64|255.57|253.57|255.69|253.69|255.51|253.51|0
1624421700000|2021-06-23 04:15:00|255.45|253.45|255.45|253.45|255.57|253.57|255.33|253.33|0
1624422000000|2021-06-23 04:20:00|255.39|253.39|255.2|253.2|255.45|253.45|255.2|253.2|0
1624422300000|2021-06-23 04:25:00|255.32|253.32|255.32|253.32|255.44|253.44|255.2|253.2|0
1624422600000|2021-06-23 04:30:00|255.2|253.2|255.2|253.2|255.2|253.2|255.08|253.08|0
1624422900000|2021-06-23 04:35:00|255.08|253.08|255.08|253.08|255.2|253.2|254.95|252.95|0
1624423200000|2021-06-23 04:40:00|255.2|253.2|255.32|253.32|255.32|253.32|255.2|253.2|0
1624423800000|2021-06-23 04:50:00|255.44|253.44|255.44|253.44|255.44|253.44|255.19|253.19|0
1624424100000|2021-06-23 04:55:00|255.56|253.56|255.92|253.92|255.92|253.92|255.56|253.56|0
1624424400000|2021-06-23 05:00:00|255.8|253.8|255.92|253.92|255.92|253.92|255.56|253.56|0
1624424700000|2021-06-23 05:05:00|255.8|253.8|256.04|254.04|256.04|254.04|255.68|253.68|0
1624425000000|2021-06-23 05:10:00|256.16|254.16|256.16|254.16|256.16|254.16|256.04|254.04|0
1624425300000|2021-06-23 05:15:00|256.04|254.04|255.92|253.92|256.04|254.04|255.92|253.92|0
1624425600000|2021-06-23 05:20:00|255.79|253.79|255.43|253.43|255.92|253.92|255.18|253.18|0
1624425900000|2021-06-23 05:25:00|255.37|253.37|255.18|253.18|255.43|253.43|255.18|253.18|0
1624426200000|2021-06-23 05:30:00|255.3|253.3|254.58|252.58|255.55|253.55|254.58|252.58|0
1624426500000|2021-06-23 05:35:00|254.7|252.7|254.46|252.46|254.7|252.7|254.21|252.21|0
1624426800000|2021-06-23 05:40:00|254.33|252.33|254.21|252.21|254.46|252.46|254.09|252.09|0
1624427100000|2021-06-23 05:45:00|254.15|252.15|253.84|251.84|254.45|252.45|253.79|251.79|0
1624427400000|2021-06-23 05:50:00|253.72|251.72|253.96|251.96|254.09|252.09|253.72|251.72|0
1624427700000|2021-06-23 05:55:00|253.91|251.91|252.93|250.93|253.96|251.96|252.63|250.63|0
1624428000000|2021-06-23 06:00:00|253.11|251.11|253.84|251.84|253.96|251.96|252.75|250.75|0
1624428300000|2021-06-23 06:05:00|253.96|251.96|254.32|252.32|254.57|252.57|253.96|251.96|0
1624428600000|2021-06-23 06:10:00|254.2|252.2|254.57|252.57|254.57|252.57|253.84|251.84|0
1624428900000|2021-06-23 06:15:00|254.45|252.45|253.71|251.71|254.57|252.57|253.71|251.71|0
1624429200000|2021-06-23 06:20:00|253.59|251.59|253.35|251.35|253.83|251.83|253.23|251.23|0
1624429500000|2021-06-23 06:25:00|253.29|251.29|253.1|251.1|253.47|251.47|253.1|251.1|0
1624429800000|2021-06-23 06:30:00|253.17|251.17|253.59|251.59|253.59|251.59|253.1|251.1|0
1624430100000|2021-06-23 06:35:00|253.71|251.71|252.98|250.98|253.71|251.71|252.86|250.86|0
1624430400000|2021-06-23 06:40:00|253.1|251.1|252.49|250.49|253.1|251.1|252.01|250.01|0
1624430700000|2021-06-23 06:45:00|252.37|250.37|253.1|251.1|253.34|251.34|252.37|250.37|0
1624431000000|2021-06-23 06:50:00|253.22|251.22|253.1|251.1|253.22|251.22|252.61|250.61|0
1624431300000|2021-06-23 06:55:00|252.97|250.97|253.04|251.04|253.34|251.34|252.97|250.97|0
1624431600000|2021-06-23 07:00:00|252.97|250.97|253.33|251.33|253.94|251.94|252.61|250.61|0
1624431900000|2021-06-23 07:05:00|253.26|251.66|252.96|251.36|255.13|253.53|252.72|251.12|0
1624432200000|2021-06-23 07:10:00|253.08|251.48|254.54|252.94|254.54|252.94|253.08|251.48|0
1624432500000|2021-06-23 07:15:00|254.91|253.31|253.81|252.21|254.97|253.37|253.32|251.72|0
1624432800000|2021-06-23 07:20:00|253.93|252.33|253.93|252.33|254.05|252.45|253.57|251.97|0
1624433100000|2021-06-23 07:25:00|253.87|252.27|255.03|253.43|255.52|253.92|253.87|252.27|0
1624433400000|2021-06-23 07:30:00|254.36|252.76|255.39|253.79|255.64|254.04|254.17|252.57|0
1624433700000|2021-06-23 07:35:00|255.33|253.73|255.88|254.28|256.13|254.53|255.21|253.61|0
1624434000000|2021-06-23 07:40:00|256|254.4|255.63|254.03|256.13|254.53|255.39|253.79|0
1624434300000|2021-06-23 07:45:00|255.76|254.16|255.39|253.79|255.88|254.28|255.02|253.42|0
1624434600000|2021-06-23 07:50:00|255.45|253.85|256|254.4|256|254.4|255.39|253.79|0
1624434900000|2021-06-23 07:55:00|255.88|254.28|255.63|254.03|256.49|254.89|255.63|254.03|0
1624435200000|2021-06-23 08:00:00|255.88|254.28|255.87|254.27|256|254.4|255.14|253.54|0
1624435500000|2021-06-23 08:05:00|255.94|254.34|255.63|254.03|256.12|254.52|255.26|253.66|0
1624435800000|2021-06-23 08:10:00|255.57|253.97|255.63|254.03|256.36|254.76|255.5|253.9|0
1624436100000|2021-06-23 08:15:00|255.69|254.09|255.01|253.41|255.99|254.39|254.77|253.17|0
1624436400000|2021-06-23 08:20:00|254.95|253.35|254.77|253.17|255.01|253.41|254.64|253.04|0
1624436700000|2021-06-23 08:25:00|254.89|253.29|255.38|253.78|255.38|253.78|254.77|253.17|0
1624437000000|2021-06-23 08:30:00|255.25|253.65|255.86|254.26|255.99|254.39|255.13|253.53|0
1624437300000|2021-06-23 08:35:00|255.74|254.14|255.07|253.47|255.74|254.14|255.01|253.41|0
1624437600000|2021-06-23 08:40:00|255.01|253.41|255.25|253.65|255.62|254.02|254.64|253.04|0
1624437900000|2021-06-23 08:45:00|255.37|253.77|255.43|253.83|255.62|254.02|255.13|253.53|0
1624438200000|2021-06-23 08:50:00|255.49|253.89|255.61|254.01|255.74|254.14|255.31|253.71|0
1624438500000|2021-06-23 08:55:00|255.86|254.26|255.73|254.13|256.47|254.87|255.73|254.13|0
1624438800000|2021-06-23 09:00:00|255.86|254.26|256.59|254.99|257.08|255.48|255.61|254.01|0
1624439100000|2021-06-23 09:05:00|256.84|255.24|256.59|254.99|257.45|255.85|256.59|254.99|0
1624439400000|2021-06-23 09:10:00|256.71|255.11|256.22|254.62|257.51|255.91|256.22|254.62|0
1624439700000|2021-06-23 09:15:00|256.34|254.74|256.59|254.99|256.83|255.23|256.04|254.44|0
1624440000000|2021-06-23 09:20:00|256.71|255.11|256.83|255.23|257.32|255.72|256.71|255.11|0
1624440300000|2021-06-23 09:25:00|256.95|255.35|256.58|254.98|257.69|256.09|256.58|254.98|0
1624440600000|2021-06-23 09:30:00|256.46|254.86|256.34|254.74|256.83|255.23|256.34|254.74|0
1624440900000|2021-06-23 09:35:00|256.4|254.8|256.33|254.73|256.46|254.86|255.97|254.37|0
1624441200000|2021-06-23 09:40:00|256.46|254.86|255.96|254.36|256.46|254.86|255.84|254.24|0
1624441500000|2021-06-23 09:45:00|255.84|254.24|255.72|254.12|255.96|254.36|255.6|254|0
1624441800000|2021-06-23 09:50:00|255.6|254|256.08|254.48|256.21|254.61|255.47|253.87|0
1624442100000|2021-06-23 09:55:00|255.96|254.36|256.57|254.97|256.57|254.97|255.84|254.24|0
1624442400000|2021-06-23 10:00:00|256.45|254.85|257.06|255.46|257.19|255.59|256.45|254.85|0
1624442700000|2021-06-23 10:05:00|257.19|255.59|256.94|255.34|257.5|255.9|256.57|254.97|0
1624443000000|2021-06-23 10:10:00|257|255.4|256.45|254.85|257.06|255.46|256.2|254.6|0
1624443300000|2021-06-23 10:15:00|256.57|254.97|255.95|254.35|256.69|255.09|255.71|254.11|0
1624443600000|2021-06-23 10:20:00|255.83|254.23|255.16|253.56|256.08|254.48|255.1|253.5|0
1624443900000|2021-06-23 10:25:00|255.22|253.62|255.28|253.68|255.65|254.05|255.1|253.5|0
1624444200000|2021-06-23 10:30:00|255.34|253.74|255.89|254.29|255.89|254.29|255.16|253.56|0
1624444500000|2021-06-23 10:35:00|256.01|254.41|255.89|254.29|256.26|254.66|255.77|254.17|0
1624444800000|2021-06-23 10:40:00|255.83|254.23|256.13|254.53|256.13|254.53|255.77|254.17|0
1624445100000|2021-06-23 10:45:00|256.01|254.41|256.01|254.41|256.25|254.65|255.76|254.16|0
1624445400000|2021-06-23 10:50:00|256.13|254.53|256.5|254.9|256.62|255.02|255.76|254.16|0
1624445700000|2021-06-23 10:55:00|256.74|255.14|256.74|255.14|257.36|255.76|256.5|254.9|0
1624446000000|2021-06-23 11:00:00|256.86|255.26|257.23|255.63|257.23|255.63|255.52|253.92|0
1624446300000|2021-06-23 11:05:00|257.29|255.69|256.49|254.89|257.29|255.69|256.31|254.71|0
1624446600000|2021-06-23 11:10:00|256.43|254.83|257.35|255.75|257.72|256.12|256.43|254.83|0
1624446900000|2021-06-23 11:15:00|257.47|255.87|257.1|255.5|257.47|255.87|256.49|254.89|0
1624447200000|2021-06-23 11:20:00|257.22|255.62|258.58|256.98|259.08|257.48|257.1|255.5|0
1624447500000|2021-06-23 11:25:00|258.46|256.86|258.45|256.85|259.45|257.85|258.33|256.73|0
1624447800000|2021-06-23 11:30:00|258.58|256.98|257.34|255.74|258.58|256.98|257.34|255.74|0
1624448100000|2021-06-23 11:35:00|257.22|255.62|257.83|256.23|258.58|256.98|257.22|255.62|0
1624448400000|2021-06-23 11:40:00|257.78|256.18|256.85|255.25|257.96|256.36|256.85|255.25|0
1624448700000|2021-06-23 11:45:00|256.97|255.37|257.09|255.49|257.59|255.99|256.85|255.25|0
1624449000000|2021-06-23 11:50:00|257.03|255.43|256.48|254.88|257.09|255.49|256.35|254.75|0
1624449300000|2021-06-23 11:55:00|256.6|255|256.6|255|256.6|255|256.11|254.51|0
1624449600000|2021-06-23 12:00:00|256.72|255.12|256.84|255.24|256.97|255.37|256.35|254.75|0
1624449900000|2021-06-23 12:05:00|256.72|255.12|255.98|254.38|256.78|255.18|255.98|254.38|0
1624450200000|2021-06-23 12:10:00|255.86|254.26|254.38|252.78|255.98|254.38|254.26|252.66|0
1624450500000|2021-06-23 12:15:00|254.51|252.91|255|253.4|255.24|253.64|254.51|252.91|0
1624450800000|2021-06-23 12:20:00|255.12|253.52|254.75|253.15|255.36|253.76|254.26|252.66|0
1624451100000|2021-06-23 12:25:00|254.87|253.27|254.75|253.15|254.87|253.27|254.44|252.84|0
1624451400000|2021-06-23 12:30:00|254.62|253.02|254.99|253.39|255.11|253.51|253.89|252.29|0
1624451700000|2021-06-23 12:35:00|254.87|253.27|254.74|253.14|254.99|253.39|254.5|252.9|0
1624452000000|2021-06-23 12:40:00|254.62|253.02|254.62|253.02|254.74|253.14|254.38|252.78|0
1624452300000|2021-06-23 12:45:00|254.5|252.9|254.56|252.96|254.74|253.14|254.25|252.65|0
1624452600000|2021-06-23 12:50:00|254.5|252.9|254.25|252.65|254.74|253.14|254.13|252.53|0
1624452900000|2021-06-23 12:55:00|254.13|252.53|254.13|252.53|254.49|252.89|254.13|252.53|0
1624453200000|2021-06-23 13:00:00|254.25|252.65|254.37|252.77|254.49|252.89|254.13|252.53|0
1624453500000|2021-06-23 13:05:00|254.25|252.65|254.61|253.01|254.61|253.01|254.12|252.52|0
1624453800000|2021-06-23 13:10:00|254.49|252.89|254.24|252.64|254.73|253.13|254.24|252.64|0
1624454100000|2021-06-23 13:15:00|254.19|252.59|254.85|253.25|254.85|253.25|254.12|252.52|0
1624454400000|2021-06-23 13:20:00|254.98|253.38|255.34|253.74|255.34|253.74|254.61|253.01|0
1624454700000|2021-06-23 13:25:00|255.46|253.86|256.2|254.6|256.2|254.6|255.22|253.62|0
1624455000000|2021-06-23 13:30:00|255.22|253.62|254.36|252.76|256.69|255.09|253.14|251.54|0
1624455300000|2021-06-23 13:35:00|254.48|252.88|255.83|254.23|255.83|254.23|254.36|252.76|0
1624455600000|2021-06-23 13:40:00|255.71|254.11|254.36|252.76|256.07|254.47|254.23|252.63|0
1624455900000|2021-06-23 13:45:00|253.99|252.39|254.6|253|255.21|253.61|253.62|252.02|0
1624456200000|2021-06-23 13:50:00|254.72|253.12|256.19|254.59|256.44|254.84|254.72|253.12|0
1624456500000|2021-06-23 13:55:00|255.95|254.35|253.99|252.39|255.95|254.35|253.38|251.78|0
1624456800000|2021-06-23 14:00:00|253.86|252.26|254.47|252.87|255.7|254.1|253.25|251.65|0
1624457100000|2021-06-23 14:05:00|254.35|252.75|253.49|251.89|254.6|253|253.13|251.53|0
1624457400000|2021-06-23 14:10:00|253.62|252.02|253.01|251.41|254.23|252.63|253.01|251.41|0
1624457700000|2021-06-23 14:15:00|252.88|251.28|252.27|250.67|253.13|251.53|252.03|250.43|0
1624458000000|2021-06-23 14:20:00|252.4|250.8|253.12|251.52|253.37|251.77|252.03|250.43|0
1624458300000|2021-06-23 14:25:00|253|251.4|253.98|252.38|254.1|252.5|252.76|251.16|0
1624458600000|2021-06-23 14:30:00|253.85|252.25|252.42|250.82|254.71|253.11|252.42|250.82|0
1624458900000|2021-06-23 14:35:00|252.3|250.7|253.15|251.55|253.4|251.8|252.3|250.7|0
1624459200000|2021-06-23 14:40:00|253.28|251.68|252.91|251.31|253.28|251.68|252.66|251.06|0
1624459500000|2021-06-23 14:45:00|252.79|251.19|253.27|251.67|253.52|251.92|252.42|250.82|0
1624459800000|2021-06-23 14:50:00|253.15|251.55|252.54|250.94|253.64|252.04|252.54|250.94|0
1624460100000|2021-06-23 14:55:00|252.48|250.88|252.17|250.57|252.78|251.18|252.11|250.51|0
1624460400000|2021-06-23 15:00:00|252.05|250.45|254.62|253.02|254.62|253.02|251.44|249.84|0
1624460700000|2021-06-23 15:05:00|254.75|253.15|254.99|253.39|254.99|253.39|254.37|252.77|0
1624461000000|2021-06-23 15:10:00|254.87|253.27|254.25|252.65|254.99|253.39|254|252.4|0
1624461300000|2021-06-23 15:15:00|254.13|252.53|254.25|252.65|254.5|252.9|254.13|252.53|0
1624461600000|2021-06-23 15:20:00|254.37|252.77|253.75|252.15|254.49|252.89|253.39|251.79|0
1624461900000|2021-06-23 15:25:00|253.63|252.03|253.88|252.28|254.25|252.65|253.26|251.66|0
1624462200000|2021-06-23 15:30:00|253.75|252.15|254.98|253.38|254.98|253.38|253.75|252.15|0
1624462500000|2021-06-23 15:35:00|254.86|253.26|254.37|252.77|255.23|253.63|254|252.4|0
1624462800000|2021-06-23 15:40:00|254.49|252.89|253.75|252.15|254.49|252.89|253.5|251.9|0
1624463100000|2021-06-23 15:45:00|253.87|252.27|253.75|252.15|254.12|252.52|253.62|252.02|0
1624463400000|2021-06-23 15:50:00|253.87|252.27|253.25|251.65|253.87|252.27|253.13|251.53|0
1624463700000|2021-06-23 15:55:00|253.38|251.78|253.38|251.78|253.62|252.02|253.13|251.53|0
1624464000000|2021-06-23 16:00:00|253.5|251.9|253.25|251.65|253.87|252.27|253.13|251.53|0
1624464300000|2021-06-23 16:05:00|253.37|251.77|252.88|251.28|253.37|251.77|252.64|251.04|0
1624464600000|2021-06-23 16:10:00|252.76|251.16|253|251.4|253.13|251.53|252.64|251.04|0
1624464900000|2021-06-23 16:15:00|253.13|251.53|253.25|251.65|253.37|251.77|253|251.4|0
1624465200000|2021-06-23 16:20:00|253.12|251.52|253|251.4|253.37|251.77|252.76|251.16|0
1624465500000|2021-06-23 16:25:00|253.12|251.52|253|251.4|253.12|251.52|252.75|251.15|0
1624465800000|2021-06-23 16:30:00|253.12|251.52|253.36|251.76|253.73|252.13|253.12|251.52|0
1624466100000|2021-06-23 16:35:00|253.49|251.89|255.95|254.35|256.2|254.6|253.36|251.76|0
1624466400000|2021-06-23 16:40:00|256.2|254.6|253.98|252.38|256.32|254.72|253.98|252.38|0
1624466700000|2021-06-23 16:45:00|254.04|252.44|254.34|252.74|254.96|253.36|253.98|252.38|0
1624467000000|2021-06-23 16:50:00|254.22|252.62|254.22|252.62|254.34|252.74|253.85|252.25|0
1624467300000|2021-06-23 16:55:00|254.34|252.74|254.09|252.49|254.83|253.23|254.09|252.49|0
1624467600000|2021-06-23 17:00:00|254.22|252.62|254.09|252.49|254.59|252.99|253.85|252.25|0
1624467900000|2021-06-23 17:05:00|253.97|252.37|253.35|251.75|254.09|252.49|253.11|251.51|0
1624468200000|2021-06-23 17:10:00|253.3|251.7|252.49|250.89|253.35|251.75|252.49|250.89|0
1624468500000|2021-06-23 17:15:00|252.25|250.65|252.49|250.89|252.62|251.02|252.13|250.53|0
1624468800000|2021-06-23 17:20:00|252.62|251.02|252.37|250.77|252.62|251.02|252|250.4|0
1624469100000|2021-06-23 17:25:00|252.25|250.65|252.12|250.52|252.49|250.89|252|250.4|0
1624469400000|2021-06-23 17:30:00|252.24|250.64|252|250.4|252.37|250.77|252|250.4|0
1624469700000|2021-06-23 17:35:00|252.06|250.46|252.61|251.01|252.61|251.01|252|250.4|0
1624470000000|2021-06-23 17:40:00|252.49|250.89|252.61|251.01|252.98|251.38|252.36|250.76|0
1624470300000|2021-06-23 17:45:00|252.49|250.89|252.61|251.01|252.97|251.37|252.3|250.7|0
1624470600000|2021-06-23 17:50:00|252.48|250.88|252.24|250.64|252.73|251.13|251.99|250.39|0
1624470900000|2021-06-23 17:55:00|252.11|250.51|252.11|250.51|252.6|251|251.99|250.39|0
1624471200000|2021-06-23 18:00:00|251.99|250.39|253.21|251.61|253.22|251.62|251.99|250.39|0
1624471500000|2021-06-23 18:05:00|253.09|251.49|252.72|251.12|253.21|251.61|252.6|251|0
1624471800000|2021-06-23 18:10:00|252.6|251|252.6|251|252.84|251.24|252.48|250.88|0
1624472100000|2021-06-23 18:15:00|252.72|251.12|253.09|251.49|253.58|251.98|252.72|251.12|0
1624472400000|2021-06-23 18:20:00|252.96|251.36|253.58|251.98|253.82|252.22|252.96|251.36|0
1624472700000|2021-06-23 18:25:00|253.45|251.85|253.7|252.1|253.7|252.1|252.84|251.24|0
1624473000000|2021-06-23 18:30:00|253.82|252.22|253.21|251.61|253.94|252.34|253.21|251.61|0
1624473300000|2021-06-23 18:35:00|253.15|251.55|252.84|251.24|253.57|251.97|252.71|251.11|0
1624473600000|2021-06-23 18:40:00|252.96|251.36|253.45|251.85|253.82|252.22|252.96|251.36|0
1624473900000|2021-06-23 18:45:00|253.32|251.72|253.57|251.97|253.57|251.97|253.14|251.54|0
1624474200000|2021-06-23 18:50:00|253.45|251.85|253.44|251.84|253.69|252.09|253.32|251.72|0
1624474500000|2021-06-23 18:55:00|253.32|251.72|253.07|251.47|253.44|251.84|252.71|251.11|0
1624474800000|2021-06-23 19:00:00|252.95|251.35|253.07|251.47|253.2|251.6|252.83|251.23|0
1624475100000|2021-06-23 19:05:00|253.2|251.6|253.44|251.84|253.81|252.21|252.83|251.23|0
1624475400000|2021-06-23 19:10:00|253.32|251.72|252.83|251.23|253.44|251.84|252.58|250.98|0
1624475700000|2021-06-23 19:15:00|252.77|251.17|252.82|251.22|253.32|251.72|252.77|251.17|0
1624476000000|2021-06-23 19:20:00|252.89|251.29|252.45|250.85|253.07|251.47|252.33|250.73|0
1624476300000|2021-06-23 19:25:00|252.33|250.73|251.35|249.75|252.58|250.98|250.86|249.26|0
1624476600000|2021-06-23 19:30:00|251.47|249.87|252.21|250.61|252.21|250.61|251.23|249.63|0
1624476900000|2021-06-23 19:35:00|252.08|250.48|252.82|251.22|252.94|251.34|252.08|250.48|0
1624477200000|2021-06-23 19:40:00|252.94|251.34|253.31|251.71|253.43|251.83|252.69|251.09|0
1624477500000|2021-06-23 19:45:00|253.43|251.83|255.15|253.55|255.52|253.92|253.43|251.83|0
1624477800000|2021-06-23 19:50:00|255.27|253.67|256.01|254.41|256.45|254.85|255.27|253.67|0
1624478100000|2021-06-23 19:55:00|255.89|254.29|256.76|255.16|256.88|255.28|255.89|254.29|0
1624478400000|2021-06-23 20:00:00|257|255.4|255.64|254.04|257|255.4|255.27|253.67|0
1624478700000|2021-06-23 20:05:00|255.52|253.92|255.52|253.92|256.13|254.53|255.52|253.92|0
1624479000000|2021-06-23 20:10:00|255.64|254.04|255.7|254.1|255.7|254.1|255.51|253.91|0
1624479300000|2021-06-23 20:15:00|255.92|253.92|255.86|253.86|255.92|253.92|255.77|253.77|0
1624479600000|2021-06-23 20:20:00|255.85|253.85|255.86|253.86|255.97|253.97|255.83|253.83|0
1624479900000|2021-06-23 20:25:00|255.91|253.91|256|254|256.13|254.13|255.88|253.88|0
1624480200000|2021-06-23 20:30:00|256.02|254.02|255.9|253.9|256.51|254.51|255.77|253.77|0
1624480500000|2021-06-23 20:35:00|256.02|254.02|255.89|253.89|256.02|254.02|255.77|253.77|0
1624480800000|2021-06-23 20:40:00|255.77|253.77|255.89|253.89|255.89|253.89|255.77|253.77|0
1624481100000|2021-06-23 20:45:00|255.77|253.77|256.01|254.01|256.14|254.14|255.64|253.64|0
1624481400000|2021-06-23 20:50:00|256.14|254.14|256.26|254.26|256.26|254.26|256.01|254.01|0
1624481700000|2021-06-23 20:55:00|256.14|254.14|256.13|254.13|256.14|254.14|255.76|253.76|0
1624482000000|2021-06-23 21:00:00|255.78|253.78|255.81|253.81|255.89|253.89|255.78|253.78|0
1624482300000|2021-06-23 21:05:00|255.83|253.83|255.97|253.97|255.97|253.97|255.83|253.83|0
1624482600000|2021-06-23 21:10:00|255.99|253.99|255.94|253.94|255.99|253.99|255.92|253.92|0
1624482900000|2021-06-23 21:15:00|256.01|254.01|256.02|254.02|256.05|254.05|255.88|253.88|0
1624483200000|2021-06-23 21:20:00|255.9|253.9|255.85|253.85|256.02|254.02|255.83|253.83|0
1624483500000|2021-06-23 21:25:00|255.9|253.9|255.88|253.88|255.91|253.91|255.83|253.83|0
1624483800000|2021-06-23 21:30:00|255.63|253.63|255.77|253.77|255.79|253.79|255.63|253.63|0
1624484100000|2021-06-23 21:35:00|255.8|253.8|255.82|253.82|255.82|253.82|255.77|253.77|0
1624484400000|2021-06-23 21:40:00|255.79|253.79|255.75|253.75|255.79|253.79|255.75|253.75|0
1624484700000|2021-06-23 21:45:00|255.74|253.74|255.76|253.76|255.76|253.76|255.69|253.69|0
1624485000000|2021-06-23 21:50:00|255.78|253.78|255.82|253.82|255.84|253.84|255.78|253.78|0
1624485300000|2021-06-23 21:55:00|255.8|253.8|255.65|253.65|255.8|253.8|255.49|253.49|0
1624485600000|2021-06-23 22:00:00|255.75|253.75|255.31|253.31|256.55|254.55|255.19|253.19|0
1624485900000|2021-06-23 22:05:00|255.19|253.19|255.18|253.18|255.31|253.31|254.94|252.94|0
1624486200000|2021-06-23 22:10:00|255.13|253.13|255.06|253.06|255.31|253.31|254.94|252.94|0
1624486500000|2021-06-23 22:15:00|255.18|253.18|255.18|253.18|255.43|253.43|255.18|253.18|0
1624486800000|2021-06-23 22:20:00|255.12|253.12|254.93|252.93|255.18|253.18|254.93|252.93|0
1624487100000|2021-06-23 22:25:00|255.06|253.06|255.3|253.3|255.43|253.43|255.06|253.06|0
1624487400000|2021-06-23 22:30:00|255.18|253.18|254.93|252.93|255.18|253.18|254.81|252.81|0
1624487700000|2021-06-23 22:35:00|254.81|252.81|255.05|253.05|255.05|253.05|254.81|252.81|0
1624488000000|2021-06-23 22:40:00|254.99|252.99|254.8|252.8|255.05|253.05|254.8|252.8|0
1624488300000|2021-06-23 22:45:00|254.68|252.68|254.68|252.68|255.05|253.05|254.68|252.68|0
1624488600000|2021-06-23 22:50:00|254.56|252.56|254.8|252.8|254.8|252.8|254.56|252.56|0
1624488900000|2021-06-23 22:55:00|254.55|252.55|254.8|252.8|254.8|252.8|254.55|252.55|0
1624489200000|2021-06-23 23:00:00|254.68|252.68|254.55|252.55|254.8|252.8|254.55|252.55|0
1624489500000|2021-06-23 23:05:00|254.67|252.67|254.92|252.92|254.92|252.92|254.61|252.61|0
1624489800000|2021-06-23 23:10:00|254.8|252.8|255.29|253.29|255.29|253.29|254.67|252.67|0
1624490100000|2021-06-23 23:15:00|255.23|253.23|254.67|252.67|255.29|253.29|254.67|252.67|0
1624490400000|2021-06-23 23:20:00|254.79|252.79|254.3|252.3|255.04|253.04|254.3|252.3|0
1624490700000|2021-06-23 23:25:00|254.55|252.55|254.17|252.17|254.55|252.55|254.05|252.05|0
1624491000000|2021-06-23 23:30:00|254.05|252.05|254.17|252.17|254.17|252.17|253.93|251.93|0
1624491300000|2021-06-23 23:35:00|254.3|252.3|254.29|252.29|254.3|252.3|254.29|252.29|0
1624491600000|2021-06-23 23:40:00|254.24|252.24|254.05|252.05|254.24|252.24|254.05|252.05|0
1624491900000|2021-06-23 23:45:00|254.17|252.17|254.17|252.17|254.17|252.17|254.05|252.05|0
1624492200000|2021-06-23 23:50:00|254.29|252.29|254.29|252.29|254.29|252.29|254.17|252.17|0
1624492500000|2021-06-23 23:55:00|254.41|252.41|254.04|252.04|254.41|252.41|254.04|252.04|0
1624492800000|2021-06-24 00:00:00|254.11|252.11|253.79|251.79|254.16|252.16|253.79|251.79|0
1624493100000|2021-06-24 00:05:00|253.86|251.86|253.67|251.67|253.92|251.92|253.67|251.67|0
1624493400000|2021-06-24 00:10:00|253.42|251.42|253.42|251.42|253.79|251.79|253.42|251.42|0
1624493700000|2021-06-24 00:15:00|253.55|251.55|252.93|250.93|253.55|251.55|252.93|250.93|0
1624494000000|2021-06-24 00:20:00|252.81|250.81|252.81|250.81|252.93|250.93|252.81|250.81|0
1624494300000|2021-06-24 00:25:00|252.93|250.93|253.05|251.05|253.17|251.17|252.93|250.93|0
1624494600000|2021-06-24 00:30:00|253.17|251.17|253.54|251.54|253.54|251.54|253.05|251.05|0
1624494900000|2021-06-24 00:35:00|253.42|251.42|252.93|250.93|253.42|251.42|252.93|250.93|0
1624495200000|2021-06-24 00:40:00|253.05|251.05|253.05|251.05|253.17|251.17|252.92|250.92|0
1624495500000|2021-06-24 00:45:00|253.11|251.11|253.17|251.17|253.29|251.29|253.04|251.04|0
1624495800000|2021-06-24 00:50:00|253.04|251.04|252.68|250.68|253.11|251.11|252.68|250.68|0
1624496100000|2021-06-24 00:55:00|252.8|250.8|253.04|251.04|253.16|251.16|252.67|250.67|0
1624496400000|2021-06-24 01:00:00|253.16|251.16|252.55|250.55|253.16|251.16|252.43|250.43|0
1624496700000|2021-06-24 01:05:00|252.43|250.43|253.04|251.04|253.16|251.16|252.43|250.43|0
1624497000000|2021-06-24 01:10:00|252.92|250.92|253.1|251.1|253.28|251.28|252.92|250.92|0
1624497300000|2021-06-24 01:15:00|253.04|251.04|252.91|250.91|253.04|251.04|252.79|250.79|0
1624497600000|2021-06-24 01:20:00|252.85|250.85|252.79|250.79|252.91|250.91|252.67|250.67|0
1624497900000|2021-06-24 01:25:00|252.73|250.73|252.36|250.36|252.73|250.73|252.3|250.3|0
1624498200000|2021-06-24 01:30:00|252.17|250.17|252.17|250.17|252.3|250.3|251.93|249.93|0
1624498500000|2021-06-24 01:35:00|252.05|250.05|252.17|250.17|252.17|250.17|251.81|249.81|0
1624498800000|2021-06-24 01:40:00|252.05|250.05|251.68|249.68|252.17|250.17|251.68|249.68|0
1624499100000|2021-06-24 01:45:00|251.56|249.56|251.8|249.8|251.8|249.8|251.44|249.44|0
1624499400000|2021-06-24 01:50:00|251.92|249.92|251.8|249.8|252.17|250.17|251.56|249.56|0
1624499700000|2021-06-24 01:55:00|251.68|249.68|251.92|249.92|251.92|249.92|251.56|249.56|0
1624500000000|2021-06-24 02:00:00|251.8|249.8|251.8|249.8|251.86|249.86|251.5|249.5|0
1624500300000|2021-06-24 02:05:00|251.68|249.68|251.55|249.55|252.04|250.04|251.55|249.55|0
1624500600000|2021-06-24 02:10:00|251.67|249.67|251.43|249.43|251.67|249.67|251.43|249.43|0
1624500900000|2021-06-24 02:15:00|251.55|249.55|251.43|249.43|251.55|249.55|251.43|249.43|0
1624501200000|2021-06-24 02:20:00|251.55|249.55|251.42|249.42|251.55|249.55|251.42|249.42|0
1624501500000|2021-06-24 02:25:00|251.49|249.49|251.55|249.55|251.67|249.67|251.42|249.42|0
1624501800000|2021-06-24 02:30:00|251.49|249.49|251.54|249.54|251.67|249.67|251.42|249.42|0
1624502100000|2021-06-24 02:35:00|251.42|249.42|251.42|249.42|251.54|249.54|251.42|249.42|0
1624502400000|2021-06-24 02:40:00|251.48|249.48|251.42|249.42|251.54|249.54|251.3|249.3|0
1624502700000|2021-06-24 02:45:00|251.36|249.36|251.54|249.54|251.54|249.54|251.3|249.3|0
1624503000000|2021-06-24 02:50:00|251.6|249.6|251.9|249.9|251.9|249.9|251.54|249.54|0
1624503300000|2021-06-24 02:55:00|251.97|249.97|251.66|249.66|252.03|250.03|251.66|249.66|0
1624503600000|2021-06-24 03:00:00|251.78|249.78|251.78|249.78|251.78|249.78|251.6|249.6|0
1624503900000|2021-06-24 03:05:00|251.9|249.9|252.02|250.02|252.02|250.02|251.78|249.78|0
1624504200000|2021-06-24 03:10:00|251.9|249.9|252.02|250.02|252.14|250.14|251.9|249.9|0
1624504500000|2021-06-24 03:15:00|251.9|249.9|252.14|250.14|252.14|250.14|251.9|249.9|0
1624504800000|2021-06-24 03:20:00|252.2|250.2|252.14|250.14|252.26|250.26|252.14|250.14|0
1624505100000|2021-06-24 03:25:00|252.02|250.02|252.08|250.08|252.14|250.14|252.02|250.02|0
1624505400000|2021-06-24 03:30:00|252.14|250.14|251.89|249.89|252.14|250.14|251.77|249.77|0
1624505700000|2021-06-24 03:35:00|251.77|249.77|251.89|249.89|251.89|249.89|251.77|249.77|0
1624506000000|2021-06-24 03:40:00|251.77|249.77|251.64|249.64|251.89|249.89|251.64|249.64|0
1624506300000|2021-06-24 03:45:00|251.52|249.52|251.64|249.64|251.77|249.77|251.52|249.52|0
1624506600000|2021-06-24 03:50:00|251.58|249.58|251.27|249.27|251.58|249.58|251.27|249.27|0
1624506900000|2021-06-24 03:55:00|251.4|249.4|251.4|249.4|251.4|249.4|251.27|249.27|0
1624507200000|2021-06-24 04:00:00|251.52|249.52|251.52|249.52|251.64|249.64|251.46|249.46|0
1624507500000|2021-06-24 04:05:00|251.64|249.64|251.64|249.64|251.64|249.64|251.51|249.51|0
1624507800000|2021-06-24 04:10:00|251.58|249.58|251.39|249.39|251.64|249.64|251.39|249.39|0
1624508100000|2021-06-24 04:15:00|251.27|249.27|251.39|249.39|251.39|249.39|251.27|249.27|0
1624508400000|2021-06-24 04:20:00|251.51|249.51|251.51|249.51|251.51|249.51|251.39|249.39|0
1624508700000|2021-06-24 04:25:00|251.39|249.39|251.63|249.63|251.63|249.63|251.39|249.39|0
1624509000000|2021-06-24 04:30:00|251.69|249.69|251.81|249.81|251.81|249.81|251.63|249.63|0
1624509300000|2021-06-24 04:35:00|251.75|249.75|251.75|249.75|251.87|249.87|251.75|249.75|0
1624509600000|2021-06-24 04:40:00|251.87|249.87|251.99|249.99|251.99|249.99|251.75|249.75|0
1624509900000|2021-06-24 04:45:00|251.87|249.87|251.75|249.75|251.87|249.87|251.75|249.75|0
1624510200000|2021-06-24 04:50:00|251.74|249.74|251.74|249.74|251.74|249.74|251.74|249.74|0
1624510500000|2021-06-24 04:55:00|251.62|249.62|251.87|249.87|251.87|249.87|251.62|249.62|0
1624510800000|2021-06-24 05:00:00|251.93|249.93|251.86|249.86|252.23|250.23|251.86|249.86|0
1624511100000|2021-06-24 05:05:00|251.93|249.93|251.74|249.74|251.99|249.99|251.74|249.74|0
1624511400000|2021-06-24 05:10:00|251.62|249.62|251.74|249.74|251.86|249.86|251.62|249.62|0
1624511700000|2021-06-24 05:15:00|251.86|249.86|252.47|250.47|252.66|250.66|251.8|249.8|0
1624512000000|2021-06-24 05:20:00|252.59|250.59|252.47|250.47|252.59|250.59|252.35|250.35|0
1624512300000|2021-06-24 05:25:00|252.59|250.59|252.71|250.71|252.96|250.96|252.47|250.47|0
1624512600000|2021-06-24 05:30:00|252.84|250.84|252.47|250.47|252.96|250.96|252.47|250.47|0
1624512900000|2021-06-24 05:35:00|252.34|250.34|252.53|250.53|252.59|250.59|252.22|250.22|0
1624513200000|2021-06-24 05:40:00|252.59|250.59|252.65|250.65|252.83|250.83|252.59|250.59|0
1624513500000|2021-06-24 05:45:00|252.59|250.59|252.58|250.58|252.83|250.83|252.58|250.58|0
1624513800000|2021-06-24 05:50:00|252.71|250.71|252.46|250.46|252.71|250.71|252.46|250.46|0
1624514100000|2021-06-24 05:55:00|252.34|250.34|252.58|250.58|252.7|250.7|252.34|250.34|0
1624514400000|2021-06-24 06:00:00|252.7|250.7|252.33|250.33|252.83|250.83|252.33|250.33|0
1624514700000|2021-06-24 06:05:00|252.4|250.4|251.84|249.84|252.46|250.46|251.72|249.72|0
1624515000000|2021-06-24 06:10:00|251.97|249.97|252.21|250.21|252.33|250.33|251.72|249.72|0
1624515300000|2021-06-24 06:15:00|252.33|250.33|252.09|250.09|252.58|250.58|252.09|250.09|0
1624515600000|2021-06-24 06:20:00|251.96|249.96|251.78|249.78|251.96|249.96|251.72|249.72|0
1624515900000|2021-06-24 06:25:00|251.72|249.72|251.72|249.72|252.08|250.08|251.72|249.72|0
1624516200000|2021-06-24 06:30:00|251.78|249.78|251.71|249.71|251.84|249.84|251.59|249.59|0
1624516500000|2021-06-24 06:35:00|251.66|249.66|251.96|249.96|252.08|250.08|251.35|249.35|0
1624516800000|2021-06-24 06:40:00|252.08|250.08|251.96|249.96|252.32|250.32|251.83|249.83|0
1624517100000|2021-06-24 06:45:00|252.02|250.02|251.83|249.83|252.08|250.08|251.83|249.83|0
1624517400000|2021-06-24 06:50:00|251.95|249.95|251.83|249.83|252.08|250.08|251.71|249.71|0
1624517700000|2021-06-24 06:55:00|251.71|249.71|252.01|250.01|252.07|250.07|251.71|249.71|0
1624518000000|2021-06-24 07:00:00|251.95|249.95|250.69|248.69|252.56|250.56|250.69|248.69|0
1624518300000|2021-06-24 07:05:00|250.61|249.01|249.75|248.15|250.61|249.01|249.15|247.55|0
1624518600000|2021-06-24 07:10:00|249.88|248.28|249.57|247.97|249.88|248.28|249.39|247.79|0
1624518900000|2021-06-24 07:15:00|249.51|247.91|249.94|248.34|250.06|248.46|249.14|247.54|0
1624519200000|2021-06-24 07:20:00|249.99|248.39|249.93|248.33|250.18|248.58|249.63|248.03|0
1624519500000|2021-06-24 07:25:00|249.99|248.39|250.36|248.76|250.36|248.76|249.87|248.27|0
1624519800000|2021-06-24 07:30:00|250.48|248.88|250.72|249.12|251.21|249.61|250.48|248.88|0
1624520100000|2021-06-24 07:35:00|250.85|249.25|249.5|247.9|250.97|249.37|249.5|247.9|0
1624520400000|2021-06-24 07:40:00|249.62|248.02|249.62|248.02|249.87|248.27|249.38|247.78|0
1624520700000|2021-06-24 07:45:00|249.5|247.9|249.38|247.78|249.74|248.14|249.13|247.53|0
1624521000000|2021-06-24 07:50:00|249.25|247.65|249.5|247.9|249.74|248.14|249.25|247.65|0
1624521300000|2021-06-24 07:55:00|249.44|247.84|249.49|247.89|249.62|248.02|249.13|247.53|0
1624521600000|2021-06-24 08:00:00|249.62|248.02|247.67|246.07|249.74|248.14|247.31|245.71|0
1624521900000|2021-06-24 08:05:00|247.43|245.83|247.31|245.71|248.03|246.43|246.82|245.22|0
1624522200000|2021-06-24 08:10:00|247.25|245.65|247.55|245.95|247.79|246.19|247.18|245.58|0
1624522500000|2021-06-24 08:15:00|247.42|245.82|246.94|245.34|247.67|246.07|246.94|245.34|0
1624522800000|2021-06-24 08:20:00|247.06|245.46|246.52|244.92|248.04|246.44|245.03|243.43|0
1624523100000|2021-06-24 08:25:00|246.46|244.86|246.21|244.61|246.58|244.98|246.21|244.61|0
1624523400000|2021-06-24 08:30:00|246.16|244.56|246.09|244.49|246.21|244.61|245.73|244.13|0
1624523700000|2021-06-24 08:35:00|246.21|244.61|245.85|244.25|246.21|244.61|245.73|244.13|0
1624524000000|2021-06-24 08:40:00|245.73|244.13|245.36|243.76|245.97|244.37|245.24|243.64|0
1624524300000|2021-06-24 08:45:00|245.48|243.88|245.36|243.76|245.6|244|245.24|243.64|0
1624524600000|2021-06-24 08:50:00|245.48|243.88|245.36|243.76|245.6|244|245.12|243.52|0
1624524900000|2021-06-24 08:55:00|245.48|243.88|245.36|243.76|245.6|244|245.36|243.76|0
1624525200000|2021-06-24 09:00:00|245.24|243.64|245.24|243.64|245.48|243.88|245.24|243.64|0
1624525500000|2021-06-24 09:05:00|245.36|243.76|244.87|243.27|245.36|243.76|244.75|243.15|0
1624525800000|2021-06-24 09:10:00|244.99|243.39|244.15|242.55|244.99|243.39|243.91|242.31|0
1624526100000|2021-06-24 09:15:00|244.03|242.43|244.03|242.43|244.27|242.67|243.91|242.31|0
1624526400000|2021-06-24 09:20:00|243.91|242.31|244.27|242.67|244.27|242.67|243.79|242.19|0
1624526700000|2021-06-24 09:25:00|244.15|242.55|244.75|243.15|244.99|243.39|244.15|242.55|0
1624527000000|2021-06-24 09:30:00|244.87|243.27|244.14|242.54|244.87|243.27|244.14|242.54|0
1624527300000|2021-06-24 09:35:00|244.26|242.66|244.38|242.78|244.5|242.9|244.14|242.54|0
1624527600000|2021-06-24 09:40:00|244.5|242.9|244.98|243.38|245.23|243.63|244.38|242.78|0
1624527900000|2021-06-24 09:45:00|244.86|243.26|244.98|243.38|245.22|243.62|244.74|243.14|0
1624528200000|2021-06-24 09:50:00|245.04|243.44|245.34|243.74|245.34|243.74|244.98|243.38|0
1624528500000|2021-06-24 09:55:00|245.22|243.62|244.98|243.38|245.46|243.86|244.62|243.02|0
1624528800000|2021-06-24 10:00:00|245.1|243.5|245.34|243.74|245.58|243.98|244.98|243.38|0
1624529100000|2021-06-24 10:05:00|245.22|243.62|245.22|243.62|245.22|243.62|244.74|243.14|0
1624529400000|2021-06-24 10:10:00|245.1|243.5|244.97|243.37|245.22|243.62|244.73|243.13|0
1624529700000|2021-06-24 10:15:00|244.92|243.32|244.73|243.13|244.97|243.37|244.37|242.77|0
1624530000000|2021-06-24 10:20:00|244.61|243.01|244.13|242.53|244.61|243.01|244.01|242.41|0
1624530300000|2021-06-24 10:25:00|244.25|242.65|244.49|242.89|244.61|243.01|243.77|242.17|0
1624530600000|2021-06-24 10:30:00|244.61|243.01|244.61|243.01|244.73|243.13|244.37|242.77|0
1624530900000|2021-06-24 10:35:00|244.73|243.13|244.61|243.01|244.85|243.25|244.61|243.01|0
1624531200000|2021-06-24 10:40:00|244.73|243.13|244.84|243.24|244.84|243.24|244.6|243|0
1624531500000|2021-06-24 10:45:00|244.97|243.37|244.72|243.12|244.97|243.37|244.6|243|0
1624531800000|2021-06-24 10:50:00|244.6|243|244.72|243.12|244.72|243.12|244.36|242.76|0
1624532100000|2021-06-24 10:55:00|244.84|243.24|244.96|243.36|245.2|243.6|244.6|243|0
1624532400000|2021-06-24 11:00:00|245.08|243.48|244.72|243.12|245.44|243.84|244.72|243.12|0
1624532700000|2021-06-24 11:05:00|244.84|243.24|244.36|242.76|244.84|243.24|244.12|242.52|0
1624533000000|2021-06-24 11:10:00|244.48|242.88|245.08|243.48|245.08|243.48|244.48|242.88|0
1624533300000|2021-06-24 11:15:00|244.96|243.36|245.2|243.6|245.2|243.6|244.96|243.36|0
1624533600000|2021-06-24 11:20:00|245.07|243.47|244.71|243.11|245.07|243.47|244.59|242.99|0
1624533900000|2021-06-24 11:25:00|244.83|243.23|245.19|243.59|245.31|243.71|244.59|242.99|0
1624534200000|2021-06-24 11:30:00|245.07|243.47|245.31|243.71|245.55|243.95|244.83|243.23|0
1624534500000|2021-06-24 11:35:00|245.19|243.59|244.95|243.35|245.31|243.71|244.71|243.11|0
1624534800000|2021-06-24 11:40:00|244.83|243.23|245.31|243.71|245.55|243.95|244.83|243.23|0
1624535100000|2021-06-24 11:45:00|245.19|243.59|244.95|243.35|245.31|243.71|244.83|243.23|0
1624535400000|2021-06-24 11:50:00|245.01|243.41|244.82|243.22|245.07|243.47|244.77|243.17|0
1624535700000|2021-06-24 11:55:00|244.94|243.34|244.82|243.22|245.06|243.46|244.58|242.98|0
1624536000000|2021-06-24 12:00:00|244.7|243.1|244.58|242.98|244.94|243.34|244.46|242.86|0
1624536300000|2021-06-24 12:05:00|244.46|242.86|244.58|242.98|244.58|242.98|244.34|242.74|0
1624536600000|2021-06-24 12:10:00|244.7|243.1|244.58|242.98|244.82|243.22|244.58|242.98|0
1624536900000|2021-06-24 12:15:00|244.64|243.04|244.57|242.97|244.7|243.1|244.21|242.61|0
1624537200000|2021-06-24 12:20:00|244.45|242.85|244.45|242.85|244.69|243.09|244.33|242.73|0
1624537500000|2021-06-24 12:25:00|244.33|242.73|244.45|242.85|244.51|242.91|244.03|242.43|0
1624537800000|2021-06-24 12:30:00|244.33|242.73|245.17|243.57|245.54|243.94|244.21|242.61|0
1624538100000|2021-06-24 12:35:00|245.05|243.45|244.93|243.33|245.05|243.45|244.69|243.09|0
1624538400000|2021-06-24 12:40:00|244.87|243.27|245.05|243.45|245.17|243.57|244.69|243.09|0
1624538700000|2021-06-24 12:45:00|244.93|243.33|246.26|244.66|246.26|244.66|244.93|243.33|0
1624539000000|2021-06-24 12:50:00|246.13|244.53|246.62|245.02|246.74|245.14|245.77|244.17|0
1624539300000|2021-06-24 12:55:00|246.5|244.9|245.41|243.81|246.5|244.9|245.41|243.81|0
1624539600000|2021-06-24 13:00:00|245.53|243.93|245.65|244.05|245.89|244.29|245.41|243.81|0
1624539900000|2021-06-24 13:05:00|245.53|243.93|244.92|243.32|245.65|244.05|244.92|243.32|0
1624540200000|2021-06-24 13:10:00|244.8|243.2|244.44|242.84|245.04|243.44|244.44|242.84|0
1624540500000|2021-06-24 13:15:00|244.32|242.72|244.56|242.96|244.56|242.96|244.32|242.72|0
1624540800000|2021-06-24 13:20:00|244.44|242.84|244.67|243.07|244.8|243.2|244.44|242.84|0
1624541100000|2021-06-24 13:25:00|244.55|242.95|243.71|242.11|244.8|243.2|243.35|241.75|0
1624541400000|2021-06-24 13:30:00|243.83|242.23|243.72|242.12|244.8|243.2|242.87|241.27|0
1624541700000|2021-06-24 13:35:00|244.08|242.48|244.32|242.72|244.56|242.96|243.24|241.64|0
1624542000000|2021-06-24 13:40:00|244.2|242.6|243.71|242.11|244.32|242.72|242.16|240.56|0
1624542300000|2021-06-24 13:45:00|243.59|241.99|242.82|241.22|243.83|242.23|242.51|240.91|0
1624542600000|2021-06-24 13:50:00|242.75|241.15|242.99|241.39|243.47|241.87|242.39|240.79|0
1624542900000|2021-06-24 13:55:00|243.11|241.51|244.07|242.47|244.67|243.07|242.63|241.03|0
1624543200000|2021-06-24 14:00:00|243.95|242.35|243.59|241.99|244.79|243.19|243.23|241.63|0
1624543500000|2021-06-24 14:05:00|243.47|241.87|243.83|242.23|243.83|242.23|242.39|240.79|0
1624543800000|2021-06-24 14:10:00|243.71|242.11|243.83|242.23|244.19|242.59|243.35|241.75|0
1624544100000|2021-06-24 14:15:00|243.71|242.11|242.62|241.02|243.71|242.11|242.51|240.91|0
1624544400000|2021-06-24 14:20:00|242.51|240.91|241.55|239.95|242.74|241.14|241.25|239.65|0
1624544700000|2021-06-24 14:25:00|241.43|239.83|241.31|239.71|241.79|240.19|241.19|239.59|0
1624545000000|2021-06-24 14:30:00|241.19|239.59|241.83|240.23|242.07|240.47|241.07|239.47|0
1624545300000|2021-06-24 14:35:00|241.95|240.35|241.95|240.35|242.31|240.71|241.83|240.23|0
1624545600000|2021-06-24 14:40:00|242.07|240.47|241.83|240.23|242.19|240.59|241.59|239.99|0
1624545900000|2021-06-24 14:45:00|241.95|240.35|242.9|241.3|242.9|241.3|241.89|240.29|0
1624546200000|2021-06-24 14:50:00|242.78|241.18|244.1|242.5|244.22|242.62|242.55|240.95|0
1624546500000|2021-06-24 14:55:00|244.22|242.62|244.1|242.5|244.22|242.62|243.62|242.02|0
1624546800000|2021-06-24 15:00:00|244.22|242.62|243.62|242.02|244.22|242.62|243.38|241.78|0
1624547100000|2021-06-24 15:05:00|243.74|242.14|243.38|241.78|243.86|242.26|243.26|241.66|0
1624547400000|2021-06-24 15:10:00|243.32|241.72|243.85|242.25|244.09|242.49|243.26|241.66|0
1624547700000|2021-06-24 15:15:00|243.97|242.37|244.45|242.85|244.81|243.21|243.73|242.13|0
1624548000000|2021-06-24 15:20:00|244.33|242.73|244.57|242.97|245.05|243.45|244.33|242.73|0
1624548300000|2021-06-24 15:25:00|244.69|243.09|244.21|242.61|244.81|243.21|244.21|242.61|0
1624548600000|2021-06-24 15:30:00|244.15|242.55|243.4|241.8|244.45|242.85|242.92|241.32|0
1624548900000|2021-06-24 15:35:00|243.28|241.68|244|242.4|244.12|242.52|243.28|241.68|0
1624549200000|2021-06-24 15:40:00|244.12|242.52|244.12|242.52|245.2|243.6|243.76|242.16|0
1624549500000|2021-06-24 15:45:00|244|242.4|243.7|242.1|244.36|242.76|243.63|242.03|0
1624549800000|2021-06-24 15:50:00|243.63|242.03|244.23|242.63|244.35|242.75|243.27|241.67|0
1624550100000|2021-06-24 15:55:00|244.35|242.75|244.35|242.75|244.47|242.87|243.99|242.39|0
1624550400000|2021-06-24 16:00:00|244.23|242.63|244.11|242.51|244.47|242.87|244.11|242.51|0
1624550700000|2021-06-24 16:05:00|243.99|242.39|243.87|242.27|244.23|242.63|243.75|242.15|0
1624551000000|2021-06-24 16:10:00|243.99|242.39|243.51|241.91|243.99|242.39|243.03|241.43|0
1624551300000|2021-06-24 16:15:00|243.39|241.79|243.15|241.55|243.75|242.15|243.15|241.55|0
1624551600000|2021-06-24 16:20:00|243.27|241.67|242.54|240.94|243.27|241.67|242.54|240.94|0
1624551900000|2021-06-24 16:25:00|242.66|241.06|243.5|241.9|243.5|241.9|242.66|241.06|0
1624552200000|2021-06-24 16:30:00|243.38|241.78|243.5|241.9|243.98|242.38|243.14|241.54|0
1624552500000|2021-06-24 16:35:00|243.62|242.02|242.9|241.3|243.62|242.02|242.66|241.06|0
1624552800000|2021-06-24 16:40:00|243.02|241.42|242.3|240.7|243.02|241.42|241.7|240.1|0
1624553100000|2021-06-24 16:45:00|242.18|240.58|242.72|241.12|242.78|241.18|241.82|240.22|0
1624553400000|2021-06-24 16:50:00|242.66|241.06|242.06|240.46|243.02|241.42|242.06|240.46|0
1624553700000|2021-06-24 16:55:00|241.94|240.34|242.29|240.69|242.89|241.29|241.94|240.34|0
1624554000000|2021-06-24 17:00:00|242.41|240.81|241.7|240.1|242.41|240.81|241.58|239.98|0
1624554300000|2021-06-24 17:05:00|241.64|240.04|241.57|239.97|241.81|240.21|241.46|239.86|0
1624554600000|2021-06-24 17:10:00|241.69|240.09|240.86|239.26|241.93|240.33|240.86|239.26|0
1624554900000|2021-06-24 17:15:00|240.98|239.38|242.77|241.17|242.77|241.17|240.74|239.14|0
1624555200000|2021-06-24 17:20:00|242.65|241.05|242.77|241.17|243.73|242.13|242.65|241.05|0
1624555500000|2021-06-24 17:25:00|242.89|241.29|243|241.4|243.24|241.64|242.52|240.92|0
1624555800000|2021-06-24 17:30:00|243.12|241.52|242.82|241.22|243.36|241.76|242.76|241.16|0
1624556100000|2021-06-24 17:35:00|242.76|241.16|243.12|241.52|243.48|241.88|242.76|241.16|0
1624556400000|2021-06-24 17:40:00|243.24|241.64|243.24|241.64|243.36|241.76|242.88|241.28|0
1624556700000|2021-06-24 17:45:00|243.36|241.76|243.84|242.24|243.96|242.36|243.24|241.64|0
1624557000000|2021-06-24 17:50:00|243.72|242.12|242.88|241.28|244.32|242.72|242.88|241.28|0
1624557300000|2021-06-24 17:55:00|243|241.4|242.63|241.03|243|241.4|242.52|240.92|0
1624557600000|2021-06-24 18:00:00|242.52|240.92|242.39|240.79|242.75|241.15|242.16|240.56|0
1624557900000|2021-06-24 18:05:00|242.27|240.67|242.27|240.67|242.51|240.91|241.92|240.32|0
1624558200000|2021-06-24 18:10:00|242.15|240.55|242.03|240.43|242.27|240.67|241.67|240.07|0
1624558500000|2021-06-24 18:15:00|242.15|240.55|242.15|240.55|242.51|240.91|242.03|240.43|0
1624558800000|2021-06-24 18:20:00|242.03|240.43|241.67|240.07|242.03|240.43|241.55|239.95|0
1624559100000|2021-06-24 18:25:00|241.79|240.19|241.31|239.71|241.79|240.19|241.07|239.47|0
1624559400000|2021-06-24 18:30:00|241.19|239.59|240.83|239.23|241.67|240.07|240.71|239.11|0
1624559700000|2021-06-24 18:35:00|240.95|239.35|240.83|239.23|241.07|239.47|240.71|239.11|0
1624560000000|2021-06-24 18:40:00|240.95|239.35|240.95|239.35|241.31|239.71|240.83|239.23|0
1624560300000|2021-06-24 18:45:00|241.07|239.47|241.66|240.06|241.78|240.18|240.71|239.11|0
1624560600000|2021-06-24 18:50:00|241.54|239.94|241.42|239.82|241.9|240.3|241.06|239.46|0
1624560900000|2021-06-24 18:55:00|241.54|239.94|241.42|239.82|241.66|240.06|241.18|239.58|0
1624561200000|2021-06-24 19:00:00|241.54|239.94|242.26|240.66|242.38|240.78|241.3|239.7|0
1624561500000|2021-06-24 19:05:00|242.38|240.78|242.37|240.77|242.38|240.78|241.78|240.18|0
1624561800000|2021-06-24 19:10:00|242.49|240.89|241.36|239.76|242.49|240.89|241.3|239.7|0
1624562100000|2021-06-24 19:15:00|241.3|239.7|242.01|240.41|242.25|240.65|241.3|239.7|0
1624562400000|2021-06-24 19:20:00|241.89|240.29|242.73|241.13|242.97|241.37|241.65|240.05|0
1624562700000|2021-06-24 19:25:00|242.85|241.25|243.09|241.49|243.33|241.73|242.61|241.01|0
1624563000000|2021-06-24 19:30:00|243.21|241.61|242.97|241.37|243.81|242.21|242.73|241.13|0
1624563300000|2021-06-24 19:35:00|243.09|241.49|243.56|241.96|243.68|242.08|242.61|241.01|0
1624563600000|2021-06-24 19:40:00|243.44|241.84|243.2|241.6|243.68|242.08|242.36|240.76|0
1624563900000|2021-06-24 19:45:00|243.27|241.67|243.44|241.84|243.44|241.84|242.84|241.24|0
1624564200000|2021-06-24 19:50:00|242.96|241.36|242.72|241.12|243.5|241.9|242.25|240.65|0
1624564500000|2021-06-24 19:55:00|242.6|241|243.56|241.96|244.04|242.44|242.6|241|0
1624564800000|2021-06-24 20:00:00|243.32|241.72|243.2|241.6|243.8|242.2|243.08|241.48|0
1624565100000|2021-06-24 20:05:00|243.08|241.48|242.48|240.88|243.2|241.6|242.48|240.88|0
1624565400000|2021-06-24 20:10:00|242.36|240.76|242.42|240.82|242.42|240.82|242.18|240.58|0
1624565700000|2021-06-24 20:15:00|242.53|240.53|242.55|240.55|242.6|240.6|242.48|240.48|0
1624566000000|2021-06-24 20:20:00|242.58|240.58|242.43|240.43|242.63|240.63|242.42|240.42|0
1624566300000|2021-06-24 20:25:00|242.35|240.35|242.4|240.4|242.49|240.49|242.32|240.32|0
1624566600000|2021-06-24 20:30:00|242.62|240.62|241.9|239.9|242.74|240.74|241.66|239.66|0
1624566900000|2021-06-24 20:35:00|241.78|239.78|241.66|239.66|241.9|239.9|241.06|239.06|0
1624567200000|2021-06-24 20:40:00|241.78|239.78|241.42|239.42|241.9|239.9|241.42|239.42|0
1624567500000|2021-06-24 20:45:00|241.54|239.54|241.42|239.42|241.54|239.54|241.3|239.3|0
1624567800000|2021-06-24 20:50:00|241.3|239.3|241.3|239.3|241.42|239.42|241.3|239.3|0
1624568100000|2021-06-24 20:55:00|241.18|239.18|240.82|238.82|241.42|239.42|240.7|238.7|0
1624568400000|2021-06-24 21:00:00|240.8|238.8|240.98|238.98|240.98|238.98|240.8|238.8|0
1624568700000|2021-06-24 21:05:00|240.96|238.96|240.73|238.73|240.96|238.96|240.71|238.71|0
1624569000000|2021-06-24 21:10:00|240.61|238.61|240.78|238.78|240.82|238.82|240.61|238.61|0
1624569300000|2021-06-24 21:15:00|240.8|238.8|240.81|238.81|240.82|238.82|240.78|238.78|0
1624569600000|2021-06-24 21:20:00|240.74|238.74|240.97|238.97|241.08|239.08|240.74|238.74|0
1624569900000|2021-06-24 21:25:00|240.99|238.99|240.95|238.95|241.03|239.03|240.95|238.95|0
1624570200000|2021-06-24 21:30:00|241.02|239.02|241.02|239.02|241.02|239.02|240.95|238.95|0
1624570500000|2021-06-24 21:35:00|241.08|239.08|241.04|239.04|241.09|239.09|241.04|239.04|0
1624570800000|2021-06-24 21:40:00|241.02|239.02|241.05|239.05|241.09|239.09|241|239|0
1624571100000|2021-06-24 21:45:00|241.03|239.03|241|239|241.09|239.09|240.98|238.98|0
1624571400000|2021-06-24 21:50:00|241.03|239.03|240.82|238.82|241.03|239.03|240.82|238.82|0
1624571700000|2021-06-24 21:55:00|240.87|238.87|240.87|238.87|240.98|238.98|240.7|238.7|0
1624572000000|2021-06-24 22:00:00|240.92|238.92|241.69|239.69|241.81|239.81|240.8|238.8|0
1624572300000|2021-06-24 22:05:00|241.57|239.57|241.69|239.69|241.93|239.93|241.21|239.21|0
1624572600000|2021-06-24 22:10:00|241.81|239.81|241.57|239.57|241.93|239.93|241.45|239.45|0
1624572900000|2021-06-24 22:15:00|241.69|239.69|241.69|239.69|241.81|239.81|241.57|239.57|0
1624573200000|2021-06-24 22:20:00|241.57|239.57|241.68|239.68|241.92|239.92|241.45|239.45|0
1624573500000|2021-06-24 22:25:00|241.56|239.56|240.97|238.97|241.56|239.56|240.97|238.97|0
1624573800000|2021-06-24 22:30:00|241.09|239.09|241.32|239.32|241.32|239.32|240.97|238.97|0
1624574100000|2021-06-24 22:35:00|241.44|239.44|241.32|239.32|241.44|239.44|241.32|239.32|0
1624574400000|2021-06-24 22:40:00|241.2|239.2|241.44|239.44|241.56|239.56|241.2|239.2|0
1624574700000|2021-06-24 22:45:00|241.5|239.5|241.68|239.68|241.68|239.68|241.44|239.44|0
1624575000000|2021-06-24 22:50:00|241.74|239.74|241.44|239.44|241.79|239.79|241.32|239.32|0
1624575300000|2021-06-24 22:55:00|241.32|239.32|241.2|239.2|241.32|239.32|241.08|239.08|0
1624575600000|2021-06-24 23:00:00|241.08|239.08|241.67|239.67|241.67|239.67|241.08|239.08|0
1624575900000|2021-06-24 23:05:00|241.55|239.55|241.91|239.91|242.27|240.27|241.55|239.55|0
1624576200000|2021-06-24 23:10:00|242.03|240.03|241.79|239.79|242.03|240.03|241.79|239.79|0
1624576500000|2021-06-24 23:15:00|241.97|239.97|241.79|239.79|242.03|240.03|241.79|239.79|0
1624576800000|2021-06-24 23:20:00|241.67|239.67|242.02|240.02|242.02|240.02|241.67|239.67|0
1624577100000|2021-06-24 23:25:00|241.9|239.9|242.02|240.02|242.02|240.02|241.9|239.9|0
1624577400000|2021-06-24 23:30:00|242.14|240.14|241.9|239.9|242.26|240.26|241.78|239.78|0
1624577700000|2021-06-24 23:35:00|241.84|239.84|241.78|239.78|241.9|239.9|241.66|239.66|0
1624578000000|2021-06-24 23:40:00|241.84|239.84|242.02|240.02|242.02|240.02|241.78|239.78|0
1624578300000|2021-06-24 23:45:00|241.9|239.9|241.42|239.42|242.02|240.02|241.3|239.3|0
1624578600000|2021-06-24 23:50:00|241.54|239.54|241.66|239.66|241.78|239.78|241.18|239.18|0
1624578900000|2021-06-24 23:55:00|241.78|239.78|242.01|240.01|242.13|240.13|241.54|239.54|0
1624579200000|2021-06-25 00:00:00|241.89|239.89|241.77|239.77|242.01|240.01|241.3|239.3|0
1624579500000|2021-06-25 00:05:00|241.65|239.65|242.01|240.01|242.13|240.13|241.53|239.53|0
1624579800000|2021-06-25 00:10:00|241.89|239.89|242.25|240.25|242.37|240.37|241.89|239.89|0
1624580100000|2021-06-25 00:15:00|242.13|240.13|242.48|240.48|242.6|240.6|242.13|240.13|0
1624580400000|2021-06-25 00:20:00|242.6|240.6|242.24|240.24|242.6|240.6|242.12|240.12|0
1624580700000|2021-06-25 00:25:00|242.19|240.19|241.65|239.65|242.24|240.24|241.65|239.65|0
1624581000000|2021-06-25 00:30:00|241.76|239.76|242.48|240.48|242.48|240.48|241.76|239.76|0
1624581300000|2021-06-25 00:35:00|242.6|240.6|242.36|240.36|242.6|240.6|242.12|240.12|0
1624581600000|2021-06-25 00:40:00|242.24|240.24|242.36|240.36|242.6|240.6|242.24|240.24|0
1624581900000|2021-06-25 00:45:00|242.42|240.42|242.47|240.47|242.71|240.71|242.24|240.24|0
1624582200000|2021-06-25 00:50:00|242.35|240.35|242.23|240.23|242.47|240.47|242.23|240.23|0
1624582500000|2021-06-25 00:55:00|242.35|240.35|241.99|239.99|242.35|240.35|241.87|239.87|0
1624582800000|2021-06-25 01:00:00|241.87|239.87|241.75|239.75|242.11|240.11|241.64|239.64|0
1624583100000|2021-06-25 01:05:00|241.82|239.82|242.47|240.47|242.59|240.59|241.75|239.75|0
1624583400000|2021-06-25 01:10:00|242.54|240.54|242.35|240.35|242.83|240.83|242.35|240.35|0
1624583700000|2021-06-25 01:15:00|242.47|240.47|242.47|240.47|242.59|240.59|242.23|240.23|0
1624584000000|2021-06-25 01:20:00|242.59|240.59|243.42|241.42|243.54|241.54|242.59|240.59|0
1624584300000|2021-06-25 01:25:00|243.54|241.54|243.54|241.54|243.66|241.66|243.25|241.25|0
1624584600000|2021-06-25 01:30:00|243.6|241.6|242.94|240.94|243.66|241.66|242.94|240.94|0
1624584900000|2021-06-25 01:35:00|242.82|240.82|242.82|240.82|243.06|241.06|242.7|240.7|0
1624585200000|2021-06-25 01:40:00|242.7|240.7|242.46|240.46|242.82|240.82|241.87|239.87|0
1624585500000|2021-06-25 01:45:00|242.58|240.58|242.7|240.7|243.06|241.06|242.53|240.53|0
1624585800000|2021-06-25 01:50:00|242.58|240.58|242.58|240.58|242.82|240.82|242.46|240.46|0
1624586100000|2021-06-25 01:55:00|242.7|240.7|242.58|240.58|242.94|240.94|242.58|240.58|0
1624586400000|2021-06-25 02:00:00|242.52|240.52|242.58|240.58|242.82|240.82|242.46|240.46|0
1624586700000|2021-06-25 02:05:00|242.46|240.46|242.22|240.22|242.69|240.69|242.22|240.22|0
1624587000000|2021-06-25 02:10:00|242.34|240.34|242.33|240.33|242.46|240.46|242.1|240.1|0
1624587300000|2021-06-25 02:15:00|242.22|240.22|242.45|240.45|242.57|240.57|242.22|240.22|0
1624587600000|2021-06-25 02:20:00|242.4|240.4|241.97|239.97|242.4|240.4|241.97|239.97|0
1624587900000|2021-06-25 02:25:00|241.86|239.86|241.85|239.85|241.97|239.97|241.74|239.74|0
1624588200000|2021-06-25 02:30:00|241.8|239.8|241.73|239.73|241.97|239.97|241.62|239.62|0
1624588500000|2021-06-25 02:35:00|241.85|239.85|241.91|239.91|241.97|239.97|241.73|239.73|0
1624588800000|2021-06-25 02:40:00|241.97|239.97|242.21|240.21|242.33|240.33|241.97|239.97|0
1624589100000|2021-06-25 02:45:00|242.09|240.09|242.09|240.09|242.21|240.21|241.97|239.97|0
1624589400000|2021-06-25 02:50:00|242.2|240.2|242.32|240.32|242.32|240.32|242.2|240.2|0
1624589700000|2021-06-25 02:55:00|242.2|240.2|241.96|239.96|242.32|240.32|241.84|239.84|0
1624590000000|2021-06-25 03:00:00|241.84|239.84|242.2|240.2|242.2|240.2|241.73|239.73|0
1624590300000|2021-06-25 03:05:00|242.08|240.08|241.96|239.96|242.08|240.08|241.96|239.96|0
1624590600000|2021-06-25 03:10:00|242.08|240.08|241.9|239.9|242.2|240.2|241.84|239.84|0
1624590900000|2021-06-25 03:15:00|241.96|239.96|241.48|239.48|241.96|239.96|241.48|239.48|0
1624591200000|2021-06-25 03:20:00|241.6|239.6|241.48|239.48|241.6|239.6|241.42|239.42|0
1624591500000|2021-06-25 03:25:00|241.6|239.6|241.48|239.48|241.72|239.72|241.48|239.48|0
1624591800000|2021-06-25 03:30:00|241.36|239.36|241.72|239.72|241.83|239.83|241.36|239.36|0
1624592100000|2021-06-25 03:35:00|241.83|239.83|241|239|241.83|239.83|241|239|0
1624592400000|2021-06-25 03:40:00|241.06|239.06|240.64|238.64|241.12|239.12|240.64|238.64|0
1624592700000|2021-06-25 03:45:00|240.76|238.76|240.64|238.64|240.88|238.88|240.64|238.64|0
1624593000000|2021-06-25 03:50:00|240.76|238.76|240.88|238.88|240.88|238.88|240.58|238.58|0
1624593300000|2021-06-25 03:55:00|240.94|238.94|240.76|238.76|241|239|240.76|238.76|0
1624593600000|2021-06-25 04:00:00|240.64|238.64|240.87|238.87|240.88|238.88|240.64|238.64|0
1624593900000|2021-06-25 04:05:00|240.82|238.82|241.11|239.11|241.11|239.11|240.76|238.76|0
1624594200000|2021-06-25 04:10:00|241.17|239.17|241.23|239.23|241.23|239.23|241.11|239.11|0
1624594500000|2021-06-25 04:15:00|241.29|239.29|241.23|239.23|241.29|239.29|241.11|239.11|0
1624594800000|2021-06-25 04:20:00|241.11|239.11|241.11|239.11|241.23|239.23|241.11|239.11|0
1624595100000|2021-06-25 04:25:00|241.17|239.17|241.46|239.46|241.46|239.46|241.11|239.11|0
1624595400000|2021-06-25 04:30:00|241.82|239.82|242.17|240.17|242.17|240.17|241.82|239.82|0
1624595700000|2021-06-25 04:35:00|242.29|240.29|242.29|240.29|242.41|240.41|242.17|240.17|0
1624596000000|2021-06-25 04:40:00|242.23|240.23|242.17|240.17|242.23|240.23|242.05|240.05|0
1624596300000|2021-06-25 04:45:00|242.29|240.29|242.05|240.05|242.29|240.29|241.99|239.99|0
1624596600000|2021-06-25 04:50:00|241.93|239.93|242.05|240.05|242.17|240.17|241.93|239.93|0
1624596900000|2021-06-25 04:55:00|242.17|240.17|242.16|240.16|242.28|240.28|241.93|239.93|0
1624597200000|2021-06-25 05:00:00|241.69|239.69|241.45|239.45|241.93|239.93|241.45|239.45|0
1624597500000|2021-06-25 05:05:00|241.51|239.51|241.69|239.69|241.69|239.69|241.45|239.45|0
1624597800000|2021-06-25 05:10:00|241.57|239.57|241.92|239.92|241.92|239.92|241.57|239.57|0
1624598100000|2021-06-25 05:15:00|242.16|240.16|242.28|240.28|242.4|240.4|241.92|239.92|0
1624598400000|2021-06-25 05:20:00|242.16|240.16|242.16|240.16|242.4|240.4|242.04|240.04|0
1624598700000|2021-06-25 05:25:00|242.28|240.28|241.8|239.8|242.28|240.28|241.8|239.8|0
1624599000000|2021-06-25 05:30:00|241.92|239.92|241.92|239.92|242.15|240.15|241.8|239.8|0
1624599300000|2021-06-25 05:35:00|242.03|240.03|242.27|240.27|242.27|240.27|242.03|240.03|0
1624599600000|2021-06-25 05:40:00|242.15|240.15|241.79|239.79|242.15|240.15|241.79|239.79|0
1624599900000|2021-06-25 05:45:00|241.91|239.91|241.5|239.5|241.91|239.91|241.44|239.44|0
1624600200000|2021-06-25 05:50:00|241.44|239.44|241.43|239.43|241.55|239.55|241.32|239.32|0
1624600500000|2021-06-25 05:55:00|241.32|239.32|241.43|239.43|241.55|239.55|241.08|239.08|0
1624600800000|2021-06-25 06:00:00|241.31|239.31|242.5|240.5|242.5|240.5|241.31|239.31|0
1624601100000|2021-06-25 06:05:00|242.62|240.62|242.5|240.5|242.74|240.74|242.02|240.02|0
1624601400000|2021-06-25 06:10:00|242.38|240.38|242.5|240.5|243.1|241.1|242.38|240.38|0
1624601700000|2021-06-25 06:15:00|242.62|240.62|242.97|240.97|243.21|241.21|242.5|240.5|0
1624602000000|2021-06-25 06:20:00|242.86|240.86|243.09|241.09|243.09|241.09|242.56|240.56|0
1624602300000|2021-06-25 06:25:00|243.03|241.03|243.21|241.21|243.33|241.33|243.03|241.03|0
1624602600000|2021-06-25 06:30:00|243.27|241.27|243.33|241.33|243.51|241.51|243.09|241.09|0
1624602900000|2021-06-25 06:35:00|243.21|241.21|242.97|240.97|243.33|241.33|242.85|240.85|0
1624603200000|2021-06-25 06:40:00|243.09|241.09|243.09|241.09|243.09|241.09|242.61|240.61|0
1624603500000|2021-06-25 06:45:00|243.21|241.21|243.32|241.32|243.44|241.44|242.79|240.79|0
1624603800000|2021-06-25 06:50:00|243.2|241.2|242.96|240.96|243.2|241.2|242.96|240.96|0
1624604100000|2021-06-25 06:55:00|243.08|241.08|243.32|241.32|243.68|241.68|243.08|241.08|0
1624604400000|2021-06-25 07:00:00|243.2|241.2|243.44|241.44|243.8|241.8|243.08|241.08|0
1624604700000|2021-06-25 07:05:00|243.24|241.64|243.12|241.52|243.48|241.88|242.88|241.28|0
1624605000000|2021-06-25 07:10:00|243|241.4|243.3|241.7|243.35|241.75|242.88|241.28|0
1624605300000|2021-06-25 07:15:00|243.24|241.64|244.31|242.71|244.31|242.71|243.24|241.64|0
1624605600000|2021-06-25 07:20:00|244.43|242.83|244.79|243.19|245.27|243.67|244.19|242.59|0
1624605900000|2021-06-25 07:25:00|245.03|243.43|243.83|242.23|245.03|243.43|243.59|241.99|0
1624606200000|2021-06-25 07:30:00|243.89|242.29|243.59|241.99|244.19|242.59|243.23|241.63|0
1624606500000|2021-06-25 07:35:00|243.71|242.11|243.53|241.93|244.07|242.47|243.47|241.87|0
1624606800000|2021-06-25 07:40:00|243.47|241.87|243.11|241.51|243.59|241.99|243.11|241.51|0
1624607100000|2021-06-25 07:45:00|243.23|241.63|242.75|241.15|243.34|241.74|242.75|241.15|0
1624607400000|2021-06-25 07:50:00|242.81|241.21|242.86|241.26|243.29|241.69|242.75|241.15|0
1624607700000|2021-06-25 07:55:00|242.98|241.38|243.22|241.62|243.34|241.74|242.93|241.33|0
1624608000000|2021-06-25 08:00:00|243.1|241.5|243.22|241.62|243.22|241.62|242.98|241.38|0
1624608300000|2021-06-25 08:05:00|243.34|241.74|243.1|241.5|244.18|242.58|243.1|241.5|0
1624608600000|2021-06-25 08:10:00|243.16|241.56|243.22|241.62|243.7|242.1|243.1|241.5|0
1624608900000|2021-06-25 08:15:00|243.34|241.74|242.38|240.78|243.81|242.21|242.26|240.66|0
1624609200000|2021-06-25 08:20:00|242.44|240.84|242.97|241.37|242.97|241.37|242.26|240.66|0
1624609500000|2021-06-25 08:25:00|242.86|241.26|243.09|241.49|243.57|241.97|242.86|241.26|0
1624609800000|2021-06-25 08:30:00|242.97|241.37|242.68|241.08|243.09|241.49|242.49|240.89|0
1624610100000|2021-06-25 08:35:00|242.73|241.13|242.97|241.37|242.97|241.37|242.37|240.77|0
1624610400000|2021-06-25 08:40:00|243.03|241.43|243.03|241.43|243.09|241.49|242.85|241.25|0
1624610700000|2021-06-25 08:45:00|242.97|241.37|242.61|241.01|243.09|241.49|242.61|241.01|0
1624611000000|2021-06-25 08:50:00|242.73|241.13|242.61|241.01|242.73|241.13|242.25|240.65|0
1624611300000|2021-06-25 08:55:00|242.73|241.13|242.72|241.12|242.85|241.25|242.49|240.89|0
1624611600000|2021-06-25 09:00:00|242.79|241.19|242.84|241.24|243.08|241.48|242.72|241.12|0
1624611900000|2021-06-25 09:05:00|242.72|241.12|242.96|241.36|243.08|241.48|242.6|241|0
1624612200000|2021-06-25 09:10:00|243.02|241.42|242.84|241.24|243.44|241.84|242.84|241.24|0
1624612500000|2021-06-25 09:15:00|242.96|241.36|243.44|241.84|243.44|241.84|242.72|241.12|0
1624612800000|2021-06-25 09:20:00|243.32|241.72|242.84|241.24|243.67|242.07|242.84|241.24|0
1624613100000|2021-06-25 09:25:00|242.9|241.3|243.07|241.47|243.19|241.59|242.84|241.24|0
1624613400000|2021-06-25 09:30:00|242.95|241.35|242.95|241.35|243.19|241.59|242.83|241.23|0
1624613700000|2021-06-25 09:35:00|243.07|241.47|242.59|240.99|243.19|241.59|242.59|240.99|0
1624614000000|2021-06-25 09:40:00|242.66|241.06|241.76|240.16|242.77|241.17|241.4|239.8|0
1624614300000|2021-06-25 09:45:00|241.64|240.04|241.64|240.04|241.88|240.28|241.52|239.92|0
1624614600000|2021-06-25 09:50:00|241.58|239.98|241.28|239.68|241.76|240.16|241.04|239.44|0
1624614900000|2021-06-25 09:55:00|241.4|239.8|241.63|240.03|241.87|240.27|241.28|239.68|0
1624615200000|2021-06-25 10:00:00|241.75|240.15|242.23|240.63|242.23|240.63|241.63|240.03|0
1624615500000|2021-06-25 10:05:00|242.11|240.51|242.23|240.63|242.35|240.75|241.99|240.39|0
1624615800000|2021-06-25 10:10:00|242.11|240.51|242.46|240.86|242.58|240.98|242.11|240.51|0
1624616100000|2021-06-25 10:15:00|242.58|240.98|242.52|240.92|242.58|240.98|242.22|240.62|0
1624616400000|2021-06-25 10:20:00|242.58|240.98|242.34|240.74|242.58|240.98|241.98|240.38|0
1624616700000|2021-06-25 10:25:00|242.22|240.62|242.46|240.86|242.82|241.22|242.22|240.62|0
1624617000000|2021-06-25 10:30:00|242.34|240.74|242.1|240.5|242.34|240.74|242.1|240.5|0
1624617300000|2021-06-25 10:35:00|241.98|240.38|241.62|240.02|242.04|240.44|241.5|239.9|0
1624617600000|2021-06-25 10:40:00|241.68|240.08|241.74|240.14|242.1|240.5|241.62|240.02|0
1624617900000|2021-06-25 10:45:00|241.86|240.26|241.74|240.14|241.98|240.38|241.62|240.02|0
1624618200000|2021-06-25 10:50:00|241.8|240.2|241.85|240.25|241.98|240.38|241.74|240.14|0
1624618500000|2021-06-25 10:55:00|241.74|240.14|241.5|239.9|241.85|240.25|241.38|239.78|0
1624618800000|2021-06-25 11:00:00|241.38|239.78|241.38|239.78|241.61|240.01|241.14|239.54|0
1624619100000|2021-06-25 11:05:00|241.49|239.89|241.61|240.01|241.73|240.13|241.37|239.77|0
1624619400000|2021-06-25 11:10:00|241.49|239.89|241.85|240.25|241.97|240.37|241.49|239.89|0
1624619700000|2021-06-25 11:15:00|241.91|240.31|241.85|240.25|242.09|240.49|241.85|240.25|0
1624620000000|2021-06-25 11:20:00|241.73|240.13|241.49|239.89|241.85|240.25|241.49|239.89|0
1624620300000|2021-06-25 11:25:00|241.61|240.01|241.49|239.89|241.73|240.13|241.31|239.71|0
1624620600000|2021-06-25 11:30:00|241.43|239.83|241.96|240.36|242.26|240.66|241.37|239.77|0
1624620900000|2021-06-25 11:35:00|242.08|240.48|241.72|240.12|242.32|240.72|241.6|240|0
1624621200000|2021-06-25 11:40:00|241.84|240.24|241.84|240.24|242.2|240.6|241.6|240|0
1624621500000|2021-06-25 11:45:00|241.9|240.3|242.2|240.6|242.32|240.72|241.9|240.3|0
1624621800000|2021-06-25 11:50:00|242.19|240.59|242.67|241.07|242.67|241.07|242.19|240.59|0
1624622100000|2021-06-25 11:55:00|242.91|241.31|242.91|241.31|243.39|241.79|242.79|241.19|0
1624622400000|2021-06-25 12:00:00|242.79|241.19|242.19|240.59|242.91|241.31|242.19|240.59|0
1624622700000|2021-06-25 12:05:00|242.13|240.53|242.31|240.71|242.31|240.71|242.07|240.47|0
1624623000000|2021-06-25 12:10:00|242.19|240.59|242.43|240.83|242.67|241.07|242.19|240.59|0
1624623300000|2021-06-25 12:15:00|242.37|240.77|242.42|240.82|242.54|240.94|242.31|240.71|0
1624623600000|2021-06-25 12:20:00|242.31|240.71|241.95|240.35|242.42|240.82|241.83|240.23|0
1624623900000|2021-06-25 12:25:00|242.07|240.47|243.87|242.27|243.87|242.27|241.83|240.23|0
1624624200000|2021-06-25 12:30:00|243.81|242.21|241.01|239.41|243.81|242.21|240.42|238.82|0
1624624500000|2021-06-25 12:35:00|240.96|239.36|241.72|240.12|241.72|240.12|240.3|238.7|0
1624624800000|2021-06-25 12:40:00|241.6|240|241.25|239.65|241.72|240.12|241.01|239.41|0
1624625100000|2021-06-25 12:45:00|241.48|239.88|241.48|239.88|241.72|240.12|241.25|239.65|0
1624625400000|2021-06-25 12:50:00|241.43|239.83|241.31|239.71|241.6|240|241.01|239.41|0
1624625700000|2021-06-25 12:55:00|241.24|239.64|241.01|239.41|241.36|239.76|241.01|239.41|0
1624626000000|2021-06-25 13:00:00|241.07|239.47|240.89|239.29|241.12|239.52|240.77|239.17|0
1624626300000|2021-06-25 13:05:00|240.77|239.17|240.65|239.05|240.88|239.28|240.53|238.93|0
1624626600000|2021-06-25 13:10:00|240.53|238.93|240.53|238.93|240.88|239.28|240.53|238.93|0
1624626900000|2021-06-25 13:15:00|240.41|238.81|240.64|239.04|240.76|239.16|240.41|238.81|0
1624627200000|2021-06-25 13:20:00|240.76|239.16|240.41|238.81|240.88|239.28|240.41|238.81|0
1624627500000|2021-06-25 13:25:00|240.64|239.04|240.76|239.16|241|239.4|240.4|238.8|0
1624627800000|2021-06-25 13:30:00|240.17|238.57|241.11|239.51|241.23|239.63|239.93|238.33|0
1624628100000|2021-06-25 13:35:00|241.23|239.63|241.11|239.51|242.42|240.82|241.11|239.51|0
1624628400000|2021-06-25 13:40:00|240.99|239.39|241.23|239.63|241.58|239.98|240.4|238.8|0
1624628700000|2021-06-25 13:45:00|241.11|239.51|240.75|239.15|241.35|239.75|240.28|238.68|0
1624629000000|2021-06-25 13:50:00|240.87|239.27|240.63|239.03|240.87|239.27|240.28|238.68|0
1624629300000|2021-06-25 13:55:00|240.51|238.91|241.22|239.62|242.29|240.69|240.4|238.8|0
1624629600000|2021-06-25 14:00:00|241.1|239.5|240.39|238.79|242.17|240.57|240.27|238.67|0
1624629900000|2021-06-25 14:05:00|240.51|238.91|240.04|238.44|240.63|239.03|239.45|237.85|0
1624630200000|2021-06-25 14:10:00|240.15|238.55|239.68|238.08|240.63|239.03|239.56|237.96|0
1624630500000|2021-06-25 14:15:00|239.56|237.96|238.97|237.37|239.8|238.2|238.85|237.25|0
1624630800000|2021-06-25 14:20:00|239.09|237.49|238.85|237.25|239.21|237.61|238.85|237.25|0
1624631100000|2021-06-25 14:25:00|238.97|237.37|238.73|237.13|238.97|237.37|238.15|236.55|0
1624631400000|2021-06-25 14:30:00|238.62|237.02|238.85|237.25|238.97|237.37|238.32|236.72|0
1624631700000|2021-06-25 14:35:00|238.73|237.13|239.67|238.07|239.67|238.07|238.73|237.13|0
1624632000000|2021-06-25 14:40:00|239.73|238.13|240.03|238.43|240.03|238.43|239.32|237.72|0
1624632300000|2021-06-25 14:45:00|239.91|238.31|239.79|238.19|240.14|238.54|239.67|238.07|0
1624632600000|2021-06-25 14:50:00|239.91|238.31|240.5|238.9|240.61|239.01|239.67|238.07|0
1624632900000|2021-06-25 14:55:00|240.56|238.96|240.73|239.13|240.85|239.25|240.49|238.89|0
1624633200000|2021-06-25 15:00:00|240.61|239.01|240.61|239.01|240.97|239.37|240.49|238.89|0
1624633500000|2021-06-25 15:05:00|240.49|238.89|240.14|238.54|240.97|239.37|240.14|238.54|0
1624633800000|2021-06-25 15:10:00|240.25|238.65|239.54|237.94|240.37|238.77|239.43|237.83|0
1624634100000|2021-06-25 15:15:00|239.66|238.06|239.66|238.06|239.9|238.3|239.43|237.83|0
1624634400000|2021-06-25 15:20:00|239.78|238.18|239.42|237.82|239.78|238.18|238.95|237.35|0
1624634700000|2021-06-25 15:25:00|239.31|237.71|238.95|237.35|239.42|237.82|238.95|237.35|0
1624635000000|2021-06-25 15:30:00|238.83|237.23|238.71|237.11|239.42|237.82|238.71|237.11|0
1624635300000|2021-06-25 15:35:00|238.83|237.23|239.06|237.46|239.06|237.46|238.71|237.11|0
1624635600000|2021-06-25 15:40:00|238.95|237.35|239.18|237.58|239.3|237.7|238.71|237.11|0
1624635900000|2021-06-25 15:45:00|239.06|237.46|239.3|237.7|239.42|237.82|239.06|237.46|0
1624636200000|2021-06-25 15:50:00|239.42|237.82|239.18|237.58|239.65|238.05|239.18|237.58|0
1624636500000|2021-06-25 15:55:00|239.06|237.46|238.82|237.22|239.06|237.46|238.82|237.22|0
1624636800000|2021-06-25 16:00:00|238.94|237.34|239.06|237.46|239.29|237.69|238.88|237.28|0
1624637100000|2021-06-25 16:05:00|239.17|237.57|238.7|237.1|239.17|237.57|238.7|237.1|0
1624637400000|2021-06-25 16:10:00|238.82|237.22|238.82|237.22|239.17|237.57|238.7|237.1|0
1624637700000|2021-06-25 16:15:00|238.94|237.34|238.7|237.1|239.05|237.45|238.7|237.1|0
1624638000000|2021-06-25 16:20:00|238.58|236.98|238.93|237.33|239.05|237.45|238.58|236.98|0
1624638300000|2021-06-25 16:25:00|238.81|237.21|239.76|238.16|239.88|238.28|238.81|237.21|0
1624638600000|2021-06-25 16:30:00|239.64|238.04|239.17|237.57|239.76|238.16|239.05|237.45|0
1624638900000|2021-06-25 16:35:00|239.28|237.68|239.05|237.45|239.52|237.92|239.05|237.45|0
1624639200000|2021-06-25 16:40:00|238.93|237.33|238.81|237.21|239.05|237.45|238.81|237.21|0
1624639500000|2021-06-25 16:45:00|238.93|237.33|239.16|237.56|239.28|237.68|238.69|237.09|0
1624639800000|2021-06-25 16:50:00|239.22|237.62|239.57|237.97|239.99|238.39|239.16|237.56|0
1624640100000|2021-06-25 16:55:00|239.45|237.85|239.57|237.97|239.92|238.32|239.45|237.85|0
1624640400000|2021-06-25 17:00:00|239.45|237.85|239.92|238.32|240.16|238.56|239.45|237.85|0
1624640700000|2021-06-25 17:05:00|239.8|238.2|240.04|238.44|240.16|238.56|239.57|237.97|0
1624641000000|2021-06-25 17:10:00|239.92|238.32|240.63|239.03|240.63|239.03|239.92|238.32|0
1624641300000|2021-06-25 17:15:00|240.51|238.91|240.15|238.55|240.51|238.91|240.03|238.43|0
1624641600000|2021-06-25 17:20:00|240.27|238.67|240.15|238.55|240.39|238.79|239.8|238.2|0
1624641900000|2021-06-25 17:25:00|240.27|238.67|240.15|238.55|240.45|238.85|240.03|238.43|0
1624642200000|2021-06-25 17:30:00|240.27|238.67|240.74|239.14|240.97|239.37|240.15|238.55|0
1624642500000|2021-06-25 17:35:00|240.86|239.26|240.97|239.37|241.09|239.49|240.74|239.14|0
1624642800000|2021-06-25 17:40:00|241.09|239.49|240.38|238.78|241.09|239.49|240.38|238.78|0
1624643100000|2021-06-25 17:45:00|240.5|238.9|240.14|238.54|240.5|238.9|240.02|238.42|0
1624643400000|2021-06-25 17:50:00|240.26|238.66|239.67|238.07|240.26|238.66|239.67|238.07|0
1624643700000|2021-06-25 17:55:00|239.61|238.01|239.79|238.19|239.9|238.3|239.43|237.83|0
1624644000000|2021-06-25 18:00:00|239.67|238.07|239.85|238.25|240.26|238.66|239.67|238.07|0
1624644300000|2021-06-25 18:05:00|239.78|238.18|239.55|237.95|239.9|238.3|239.43|237.83|0
1624644600000|2021-06-25 18:10:00|239.66|238.06|239.31|237.71|239.78|238.18|239.19|237.59|0
1624644900000|2021-06-25 18:15:00|239.43|237.83|239.07|237.47|239.55|237.95|239.07|237.47|0
1624645200000|2021-06-25 18:20:00|239.19|237.59|239.01|237.41|239.19|237.59|238.84|237.24|0
1624645500000|2021-06-25 18:25:00|239.07|237.47|239.07|237.47|239.19|237.59|238.95|237.35|0
1624645800000|2021-06-25 18:30:00|239.19|237.59|238.95|237.35|239.42|237.82|238.83|237.23|0
1624646100000|2021-06-25 18:35:00|238.83|237.23|238.6|237|238.95|237.35|238.6|237|0
1624646400000|2021-06-25 18:40:00|238.83|237.23|238.48|236.88|238.95|237.35|238.13|236.53|0
1624646700000|2021-06-25 18:45:00|238.36|236.76|238.77|237.17|238.95|237.35|238.36|236.76|0
1624647000000|2021-06-25 18:50:00|238.71|237.11|238.36|236.76|238.83|237.23|238.24|236.64|0
1624647300000|2021-06-25 18:55:00|238.24|236.64|238.24|236.64|238.59|236.99|237.89|236.29|0
1624647600000|2021-06-25 19:00:00|238.12|236.52|237.77|236.17|238.36|236.76|237.18|235.58|0
1624647900000|2021-06-25 19:05:00|237.65|236.05|237.18|235.58|237.65|236.05|236.95|235.35|0
1624648200000|2021-06-25 19:10:00|237.06|235.46|237.8|236.2|238.27|236.67|237.06|235.46|0
1624648500000|2021-06-25 19:15:00|237.68|236.08|238.03|236.43|238.03|236.43|237.1|235.5|0
1624648800000|2021-06-25 19:20:00|238.15|236.55|238.38|236.78|238.85|237.25|238.15|236.55|0
1624649100000|2021-06-25 19:25:00|238.5|236.9|238.73|237.13|238.85|237.25|238.26|236.66|0
1624649400000|2021-06-25 19:30:00|238.85|237.25|239.43|237.83|239.43|237.83|238.61|237.01|0
1624649700000|2021-06-25 19:35:00|239.31|237.71|238.73|237.13|239.43|237.83|238.37|236.77|0
1624650000000|2021-06-25 19:40:00|238.61|237.01|239.19|237.59|239.31|237.71|238.02|236.42|0
1624650300000|2021-06-25 19:45:00|239.31|237.71|239.43|237.83|239.43|237.83|238.67|237.07|0
1624650600000|2021-06-25 19:50:00|239.07|237.47|238.72|237.12|239.54|237.94|236.39|234.79|0
1624650900000|2021-06-25 19:55:00|238.6|237|239.19|237.59|239.19|237.59|237.67|236.07|0
1624651200000|2021-06-25 20:00:00|238.95|237.35|238.37|236.77|239.07|237.47|237.78|236.18|0
1624651500000|2021-06-25 20:05:00|238.48|236.88|239.42|237.82|239.42|237.82|238.48|236.88|0
1624651800000|2021-06-25 20:10:00|239.54|237.94|238.66|237.06|239.66|238.06|238.48|236.88|0
1624863900000|2021-06-28 07:05:00|237.02|235.42|235.62|234.02|237.14|235.54|235.39|233.79|0
1624864200000|2021-06-28 07:10:00|235.56|233.96|235.62|234.02|235.85|234.25|235.38|233.78|0
1624864500000|2021-06-28 07:15:00|235.5|233.9|235.38|233.78|235.5|233.9|235.03|233.43|0
1624864800000|2021-06-28 07:20:00|235.5|233.9|235.15|233.55|235.5|233.9|235.09|233.49|0
1624865100000|2021-06-28 07:25:00|235.03|233.43|235.26|233.66|235.5|233.9|235.03|233.43|0
1624865400000|2021-06-28 07:30:00|235.32|233.72|235.26|233.66|235.5|233.9|234.91|233.31|0
1624865700000|2021-06-28 07:35:00|235.21|233.61|235.32|233.72|235.61|234.01|235.03|233.43|0
1624866000000|2021-06-28 07:40:00|235.38|233.78|235.96|234.36|235.96|234.36|235.26|233.66|0
1624866300000|2021-06-28 07:45:00|236.02|234.42|236.07|234.47|236.19|234.59|235.49|233.89|0
1624866600000|2021-06-28 07:50:00|236.19|234.59|236.42|234.82|236.42|234.82|235.72|234.12|0
1624866900000|2021-06-28 07:55:00|236.3|234.7|236.54|234.94|236.65|235.05|236.19|234.59|0
1624867200000|2021-06-28 08:00:00|236.6|235|236.77|235.17|236.89|235.29|236.18|234.58|0
1624867500000|2021-06-28 08:05:00|236.88|235.28|237.12|235.52|237.35|235.75|236.65|235.05|0
1624867800000|2021-06-28 08:10:00|237.23|235.63|237|235.4|237.35|235.75|236.53|234.93|0
1624868100000|2021-06-28 08:15:00|236.88|235.28|237.11|235.51|237.23|235.63|236.65|235.05|0
1624868400000|2021-06-28 08:20:00|237.18|235.58|238.52|236.92|238.64|237.04|237|235.4|0
1624868700000|2021-06-28 08:25:00|238.4|236.8|238.75|237.15|238.75|237.15|238.05|236.45|0
1624869000000|2021-06-28 08:30:00|238.64|237.04|237.93|236.33|238.7|237.1|237.93|236.33|0
1624869300000|2021-06-28 08:35:00|238.05|236.45|237.99|236.39|238.16|236.56|237.81|236.21|0
1624869600000|2021-06-28 08:40:00|238.05|236.45|237.99|236.39|238.28|236.68|237.81|236.21|0
1624869900000|2021-06-28 08:45:00|238.04|236.44|237.46|235.86|238.28|236.68|237.46|235.86|0
1624870200000|2021-06-28 08:50:00|237.57|235.97|237.1|235.5|237.69|236.09|237.1|235.5|0
1624870500000|2021-06-28 08:55:00|237.22|235.62|236.63|235.03|237.22|235.62|236.63|235.03|0
1624870800000|2021-06-28 09:00:00|236.69|235.09|236.75|235.15|236.87|235.27|236.28|234.68|0
1624871100000|2021-06-28 09:05:00|236.87|235.27|237.22|235.62|237.33|235.73|236.75|235.15|0
1624871400000|2021-06-28 09:10:00|237.33|235.73|236.51|234.91|237.33|235.73|236.51|234.91|0
1624871700000|2021-06-28 09:15:00|236.63|235.03|236.92|235.32|236.98|235.38|236.63|235.03|0
1624872000000|2021-06-28 09:20:00|236.86|235.26|236.86|235.26|236.98|235.38|236.63|235.03|0
1624872300000|2021-06-28 09:25:00|236.98|235.38|236.74|235.14|237.09|235.49|236.57|234.97|0
1624872600000|2021-06-28 09:30:00|236.69|235.09|236.74|235.14|237.33|235.73|236.62|235.02|0
1624872900000|2021-06-28 09:35:00|236.8|235.2|236.86|235.26|237.21|235.61|236.8|235.2|0
1624873200000|2021-06-28 09:40:00|236.92|235.32|236.56|234.96|237.09|235.49|236.5|234.9|0
1624873500000|2021-06-28 09:45:00|236.62|235.02|237.09|235.49|237.09|235.49|236.27|234.67|0
1624873800000|2021-06-28 09:50:00|237.2|235.6|237.55|235.95|237.67|236.07|237.2|235.6|0
1624874100000|2021-06-28 09:55:00|237.5|235.9|236.73|235.13|237.55|235.95|236.73|235.13|0
1624874400000|2021-06-28 10:00:00|236.85|235.25|236.96|235.36|237.08|235.48|236.73|235.13|0
1624874700000|2021-06-28 10:05:00|237.08|235.48|237.31|235.71|237.31|235.71|236.96|235.36|0
1624875000000|2021-06-28 10:10:00|237.26|235.66|237.31|235.71|237.43|235.83|237.08|235.48|0
1624875300000|2021-06-28 10:15:00|237.43|235.83|238.48|236.88|238.48|236.88|237.43|235.83|0
1624875600000|2021-06-28 10:20:00|238.6|237|238.6|237|238.95|237.35|238.37|236.77|0
1624875900000|2021-06-28 10:25:00|238.66|237.06|238.25|236.65|238.95|237.35|238.13|236.53|0
1624876200000|2021-06-28 10:30:00|238.36|236.76|238.6|237|238.95|237.35|238.25|236.65|0
1624876500000|2021-06-28 10:35:00|238.71|237.11|238.6|237|238.95|237.35|238.6|237|0
1624876800000|2021-06-28 10:40:00|238.48|236.88|238.24|236.64|238.71|237.11|238.12|236.52|0
1624877100000|2021-06-28 10:45:00|238.36|236.76|237.65|236.05|238.36|236.76|237.54|235.94|0
1624877400000|2021-06-28 10:50:00|237.54|235.94|237.42|235.82|237.77|236.17|237.42|235.82|0
1624877700000|2021-06-28 10:55:00|237.53|235.93|237.42|235.82|237.59|235.99|237.18|235.58|0
1624878000000|2021-06-28 11:00:00|237.18|235.58|237.18|235.58|237.65|236.05|237.06|235.46|0
1624878300000|2021-06-28 11:05:00|236.95|235.35|237.06|235.46|237.18|235.58|236.71|235.11|0
1624878600000|2021-06-28 11:10:00|237|235.4|237.12|235.52|237.18|235.58|236.83|235.23|0
1624878900000|2021-06-28 11:15:00|237.06|235.46|236.59|234.99|237.24|235.64|236.59|234.99|0
1624879200000|2021-06-28 11:20:00|236.71|235.11|235.65|234.05|236.71|235.11|235.42|233.82|0
1624879500000|2021-06-28 11:25:00|235.54|233.94|236.24|234.64|236.35|234.75|235.54|233.94|0
1624879800000|2021-06-28 11:30:00|236.12|234.52|236.12|234.52|236.47|234.87|235.88|234.28|0
1624880100000|2021-06-28 11:35:00|236.18|234.58|236.12|234.52|236.53|234.93|235.88|234.28|0
1624880400000|2021-06-28 11:40:00|236.23|234.63|237.17|235.57|237.17|235.57|236.23|234.63|0
1624880700000|2021-06-28 11:45:00|237.11|235.51|236.46|234.86|237.11|235.51|236.35|234.75|0
1624881000000|2021-06-28 11:50:00|236.41|234.81|236.7|235.1|236.93|235.33|236.35|234.75|0
1624881300000|2021-06-28 11:55:00|236.81|235.21|236.64|235.04|237.51|235.91|236.64|235.04|0
1624881600000|2021-06-28 12:00:00|236.58|234.98|237.28|235.68|237.28|235.68|236.34|234.74|0
1624881900000|2021-06-28 12:05:00|237.16|235.56|237.04|235.44|237.28|235.68|236.81|235.21|0
1624882200000|2021-06-28 12:10:00|237.1|235.5|236.81|235.21|237.16|235.56|236.81|235.21|0
1624882500000|2021-06-28 12:15:00|236.69|235.09|236.92|235.32|236.92|235.32|236.45|234.85|0
1624882800000|2021-06-28 12:20:00|236.8|235.2|236.57|234.97|236.92|235.32|236.34|234.74|0
1624883100000|2021-06-28 12:25:00|236.63|235.03|235.63|234.03|236.8|235.2|235.63|234.03|0
1624883400000|2021-06-28 12:30:00|235.52|233.92|235.75|234.15|235.98|234.38|235.4|233.8|0
1624883700000|2021-06-28 12:35:00|235.87|234.27|235.4|233.8|235.87|234.27|234.93|233.33|0
1624884000000|2021-06-28 12:40:00|235.34|233.74|235.4|233.8|235.63|234.03|235.16|233.56|0
1624884300000|2021-06-28 12:45:00|235.51|233.91|235.39|233.79|235.63|234.03|235.28|233.68|0
1624884600000|2021-06-28 12:50:00|235.28|233.68|235.04|233.44|235.51|233.91|235.04|233.44|0
1624884900000|2021-06-28 12:55:00|234.93|233.33|234.46|232.86|234.93|233.33|234.35|232.75|0
1624885200000|2021-06-28 13:00:00|234.58|232.98|234.69|233.09|234.93|233.33|234.58|232.98|0
1624885500000|2021-06-28 13:05:00|234.75|233.15|234.69|233.09|234.87|233.27|234.57|232.97|0
1624885800000|2021-06-28 13:10:00|234.75|233.15|234.46|232.86|234.81|233.21|234.22|232.62|0
1624886100000|2021-06-28 13:15:00|234.34|232.74|234.28|232.68|234.69|233.09|234.22|232.62|0
1624886400000|2021-06-28 13:20:00|234.34|232.74|234.34|232.74|234.45|232.85|233.87|232.27|0
1624886700000|2021-06-28 13:25:00|234.45|232.85|234.92|233.32|235.03|233.43|234.34|232.74|0
1624887000000|2021-06-28 13:30:00|235.03|233.43|235.38|233.78|235.61|234.01|234.68|233.08|0
1624887300000|2021-06-28 13:35:00|235.26|233.66|236.9|235.3|237.01|235.41|235.03|233.43|0
1624887600000|2021-06-28 13:40:00|236.78|235.18|238.18|236.58|239.83|238.23|236.78|235.18|0
1624887900000|2021-06-28 13:45:00|237.95|236.35|239.12|237.52|240.19|238.59|237.95|236.35|0
1624888200000|2021-06-28 13:50:00|239.24|237.64|238.3|236.7|239.95|238.35|238.06|236.46|0
1624888500000|2021-06-28 13:55:00|238.18|236.58|237.19|235.59|238.42|236.82|237.01|235.41|0
1624888800000|2021-06-28 14:00:00|237.12|235.52|238.12|236.52|238.3|236.7|236.54|234.94|0
1624889100000|2021-06-28 14:05:00|238.18|236.58|238.06|236.46|238.65|237.05|237.82|236.22|0
1624889400000|2021-06-28 14:10:00|237.94|236.34|237.71|236.11|238.18|236.58|237.35|235.75|0
1624889700000|2021-06-28 14:15:00|237.82|236.22|237.12|235.52|238.47|236.87|236.88|235.28|0
1624890000000|2021-06-28 14:20:00|237|235.4|237.47|235.87|238.06|236.46|237|235.4|0
1624890300000|2021-06-28 14:25:00|237.59|235.99|237.23|235.63|237.7|236.1|237.12|235.52|0
1624890600000|2021-06-28 14:30:00|237.35|235.75|236.94|235.34|237.7|236.1|236.88|235.28|0
1624890900000|2021-06-28 14:35:00|237|235.4|238.17|236.57|238.29|236.69|236.88|235.28|0
1624891200000|2021-06-28 14:40:00|238.11|236.51|238.17|236.57|238.4|236.8|237.7|236.1|0
1624891500000|2021-06-28 14:45:00|238.05|236.45|237.93|236.33|238.46|236.86|237.58|235.98|0
1624891800000|2021-06-28 14:50:00|237.81|236.21|236.64|235.04|237.81|236.21|236.29|234.69|0
1624892100000|2021-06-28 14:55:00|236.76|235.16|238.04|236.44|238.04|236.44|236.76|235.16|0
1624892400000|2021-06-28 15:00:00|237.93|236.33|237.34|235.74|238.63|237.03|237.34|235.74|0
1624892700000|2021-06-28 15:05:00|237.22|235.62|237.45|235.85|237.57|235.97|236.64|235.04|0
1624893000000|2021-06-28 15:10:00|237.69|236.09|238.16|236.56|238.16|236.56|237.45|235.85|0
1624893300000|2021-06-28 15:15:00|237.92|236.32|238.51|236.91|238.51|236.91|237.92|236.32|0
1624893600000|2021-06-28 15:20:00|238.62|237.02|238.74|237.14|238.86|237.26|238.15|236.55|0
1624893900000|2021-06-28 15:25:00|238.86|237.26|239.21|237.61|239.33|237.73|238.51|236.91|0
1624894200000|2021-06-28 15:30:00|239.09|237.49|239.09|237.49|239.56|237.96|238.97|237.37|0
1624894500000|2021-06-28 15:35:00|239.21|237.61|238.01|236.41|239.56|237.96|238.01|236.41|0
1624894800000|2021-06-28 15:40:00|238.12|236.52|237.42|235.82|238.36|236.76|237.42|235.82|0
1624895100000|2021-06-28 15:45:00|237.53|235.93|237.36|235.76|237.77|236.17|237.36|235.76|0
1624895400000|2021-06-28 15:50:00|237.42|235.82|237.3|235.7|237.42|235.82|237.06|235.46|0
1624895700000|2021-06-28 15:55:00|237.18|235.58|236.94|235.34|237.18|235.58|236.83|235.23|0
1624896000000|2021-06-28 16:00:00|237.06|235.46|236.71|235.11|237.18|235.58|236.59|234.99|0
1624896300000|2021-06-28 16:05:00|236.59|234.99|236.7|235.1|236.94|235.34|236.59|234.99|0
1624896600000|2021-06-28 16:10:00|236.82|235.22|236.82|235.22|236.94|235.34|236.47|234.87|0
1624896900000|2021-06-28 16:15:00|236.94|235.34|237.17|235.57|237.52|235.92|236.82|235.22|0
1624897200000|2021-06-28 16:20:00|237.29|235.69|237.29|235.69|237.76|236.16|237.29|235.69|0
1624897500000|2021-06-28 16:25:00|237.4|235.8|237.76|236.16|237.99|236.39|237.05|235.45|0
1624897800000|2021-06-28 16:30:00|237.87|236.27|237.64|236.04|238.34|236.74|237.64|236.04|0
1624898100000|2021-06-28 16:35:00|237.7|236.1|238.22|236.62|238.22|236.62|237.52|235.92|0
1624898400000|2021-06-28 16:40:00|238.34|236.74|238.1|236.5|238.34|236.74|237.99|236.39|0
1624898700000|2021-06-28 16:45:00|238.22|236.62|237.87|236.27|238.46|236.86|237.87|236.27|0
1624899000000|2021-06-28 16:50:00|237.98|236.38|238.1|236.5|238.16|236.56|237.75|236.15|0
1624899300000|2021-06-28 16:55:00|238.22|236.62|238.69|237.09|238.69|237.09|238.1|236.5|0
1624899600000|2021-06-28 17:00:00|238.75|237.15|239.04|237.44|239.16|237.56|238.45|236.85|0
1624899900000|2021-06-28 17:05:00|238.92|237.32|239.28|237.68|239.28|237.68|238.45|236.85|0
1624900200000|2021-06-28 17:10:00|239.16|237.56|239.63|238.03|239.87|238.27|239.16|237.56|0
1624900500000|2021-06-28 17:15:00|239.87|238.27|239.51|237.91|239.87|238.27|239.51|237.91|0
1624900800000|2021-06-28 17:20:00|239.39|237.79|239.27|237.67|239.39|237.79|238.68|237.08|0
1624901100000|2021-06-28 17:25:00|239.15|237.55|239.69|238.09|239.86|238.26|239.15|237.55|0
1624901400000|2021-06-28 17:30:00|239.74|238.14|239.39|237.79|239.86|238.26|239.15|237.55|0
1624901700000|2021-06-28 17:35:00|239.27|237.67|238.91|237.31|239.27|237.67|238.56|236.96|0
1624902000000|2021-06-28 17:40:00|239.03|237.43|238.32|236.72|239.03|237.43|238.32|236.72|0
1624902300000|2021-06-28 17:45:00|238.2|236.6|237.61|236.01|238.32|236.72|237.61|236.01|0
1624902600000|2021-06-28 17:50:00|237.5|235.9|237.49|235.89|237.73|236.13|237.26|235.66|0
1624902900000|2021-06-28 17:55:00|237.61|236.01|237.14|235.54|237.85|236.25|237.02|235.42|0
1624903200000|2021-06-28 18:00:00|237.26|235.66|236.43|234.83|237.26|235.66|235.97|234.37|0
1624903500000|2021-06-28 18:05:00|236.55|234.95|237.81|236.21|238.22|236.62|236.43|234.83|0
1624903800000|2021-06-28 18:10:00|237.75|236.15|237.87|236.27|237.98|236.38|237.63|236.03|0
1624904100000|2021-06-28 18:15:00|237.75|236.15|237.63|236.03|237.75|236.15|237.46|235.86|0
1624904400000|2021-06-28 18:20:00|237.51|235.91|237.4|235.8|237.75|236.15|237.4|235.8|0
1624904700000|2021-06-28 18:25:00|237.51|235.91|237.51|235.91|237.86|236.26|237.51|235.91|0
1624905000000|2021-06-28 18:30:00|237.39|235.79|237.28|235.68|237.51|235.91|237.16|235.56|0
1624905300000|2021-06-28 18:35:00|237.39|235.79|237.04|235.44|237.63|236.03|237.04|235.44|0
1624905600000|2021-06-28 18:40:00|237.16|235.56|237.27|235.67|237.27|235.67|236.69|235.09|0
1624905900000|2021-06-28 18:45:00|237.16|235.56|237.04|235.44|237.39|235.79|236.92|235.32|0
1624906200000|2021-06-28 18:50:00|236.98|235.38|236.68|235.08|237.04|235.44|236.45|234.85|0
1624906500000|2021-06-28 18:55:00|236.57|234.97|236.57|234.97|236.8|235.2|236.33|234.73|0
1624906800000|2021-06-28 19:00:00|236.33|234.73|235.75|234.15|236.57|234.97|235.63|234.03|0
1624907100000|2021-06-28 19:05:00|235.63|234.03|236.45|234.85|236.45|234.85|235.63|234.03|0
1624907400000|2021-06-28 19:10:00|236.33|234.73|236.21|234.61|237.26|235.66|236.21|234.61|0
1624907700000|2021-06-28 19:15:00|236.33|234.73|235.74|234.14|236.56|234.96|235.63|234.03|0
1624908000000|2021-06-28 19:20:00|235.86|234.26|235.39|233.79|235.98|234.38|235.39|233.79|0
1624908300000|2021-06-28 19:25:00|235.45|233.85|235.28|233.68|235.51|233.91|234.93|233.33|0
1624908600000|2021-06-28 19:30:00|235.16|233.56|234.81|233.21|235.28|233.68|234.58|232.98|0
1624908900000|2021-06-28 19:35:00|234.93|233.33|234.69|233.09|235.04|233.44|234.58|232.98|0
1624909200000|2021-06-28 19:40:00|234.58|232.98|234.69|233.09|234.81|233.21|234.46|232.86|0
1624909500000|2021-06-28 19:45:00|234.81|233.21|235.15|233.55|235.62|234.02|234.81|233.21|0
1624909800000|2021-06-28 19:50:00|234.69|233.09|236|234.4|236|234.4|233.18|231.58|0
1624910100000|2021-06-28 19:55:00|236.12|234.52|235.88|234.28|236.35|234.75|235.88|234.28|0
1624910400000|2021-06-28 20:00:00|236.23|234.63|236.69|235.09|236.81|235.21|236.12|234.52|0
1624910700000|2021-06-28 20:05:00|236.81|235.21|236.46|234.86|236.92|235.32|236.46|234.86|0
1624911000000|2021-06-28 20:10:00|236.34|234.74|236.06|234.46|236.34|234.74|236.06|234.46|0
1624911300000|2021-06-28 20:15:00|236.26|234.26|236.37|234.37|236.49|234.49|236.14|234.14|0
1624911600000|2021-06-28 20:20:00|236.25|234.25|236.14|234.14|236.37|234.37|236.14|234.14|0
1624911900000|2021-06-28 20:25:00|236.25|234.25|236.37|234.37|236.37|234.37|236.14|234.14|0
1624912200000|2021-06-28 20:30:00|236.25|234.25|236.13|234.13|236.37|234.37|236.02|234.02|0
1624912500000|2021-06-28 20:35:00|236.02|234.02|235.67|233.67|236.02|234.02|235.67|233.67|0
1624912800000|2021-06-28 20:40:00|235.79|233.79|235.78|233.78|236.02|234.02|235.67|233.67|0
1624913100000|2021-06-28 20:45:00|235.9|233.9|236.13|234.13|236.13|234.13|235.78|233.78|0
1624913400000|2021-06-28 20:50:00|236.01|234.01|236.13|234.13|236.48|234.48|236.01|234.01|0
1624913700000|2021-06-28 20:55:00|236.01|234.01|235.89|233.89|236.13|234.13|235.78|233.78|0
1624914000000|2021-06-28 21:00:00|235.96|233.96|235.96|233.96|235.96|233.96|235.91|233.91|0
1624914300000|2021-06-28 21:05:00|236|234|236|234|236.01|234.01|235.95|233.95|0
1624914600000|2021-06-28 21:10:00|236.01|234.01|235.86|233.86|236.01|234.01|235.76|233.76|0
1624914900000|2021-06-28 21:15:00|235.91|233.91|235.87|233.87|235.91|233.91|235.81|233.81|0
1624915200000|2021-06-28 21:20:00|235.86|233.86|235.86|233.86|235.87|233.87|235.86|233.86|0
1624915500000|2021-06-28 21:25:00|235.82|233.82|235.82|233.82|235.84|233.84|235.82|233.82|0
1624915800000|2021-06-28 21:30:00|235.84|233.84|235.84|233.84|235.86|233.86|235.81|233.81|0
1624916100000|2021-06-28 21:35:00|235.86|233.86|235.82|233.82|235.86|233.86|235.8|233.8|0
1624916400000|2021-06-28 21:40:00|235.77|233.77|235.78|233.78|235.78|233.78|235.71|233.71|0
1624916700000|2021-06-28 21:45:00|235.88|233.88|235.9|233.9|235.93|233.93|235.85|233.85|0
1624917000000|2021-06-28 21:50:00|235.86|233.86|235.88|233.88|235.9|233.9|235.86|233.86|0
1624917300000|2021-06-28 21:55:00|235.91|233.91|235.88|233.88|235.93|233.93|235.88|233.88|0
1624917600000|2021-06-28 22:00:00|236.34|234.34|237.32|235.32|237.67|235.67|236.34|234.34|0
1624917900000|2021-06-28 22:05:00|237.26|235.26|237.67|235.67|237.67|235.67|237.2|235.2|0
1624918200000|2021-06-28 22:10:00|237.55|235.55|237.43|235.43|237.67|235.67|237.32|235.32|0
1624918500000|2021-06-28 22:15:00|237.32|235.32|237.31|235.31|237.43|235.43|237.31|235.31|0
1624918800000|2021-06-28 22:20:00|237.2|235.2|237.54|235.54|237.55|235.55|237.2|235.2|0
1624919100000|2021-06-28 22:25:00|237.43|235.43|237.54|235.54|237.54|235.54|237.43|235.43|0
1624919400000|2021-06-28 22:30:00|237.66|235.66|237.43|235.43|237.66|235.66|237.43|235.43|0
1624919700000|2021-06-28 22:35:00|237.19|235.19|237.42|235.42|237.43|235.43|237.19|235.19|0
1624920000000|2021-06-28 22:40:00|237.31|235.31|237.31|235.31|237.31|235.31|237.31|235.31|0
1624920300000|2021-06-28 22:45:00|237.25|235.25|237.42|235.42|237.42|235.42|237.19|235.19|0
1624920600000|2021-06-28 22:50:00|237.54|235.54|237.54|235.54|237.65|235.65|237.42|235.42|0
1624920900000|2021-06-28 22:55:00|237.65|235.65|237.53|235.53|237.71|235.71|237.53|235.53|0
1624921200000|2021-06-28 23:00:00|237.42|235.42|237.48|235.48|237.77|235.77|237.42|235.42|0
1624921500000|2021-06-28 23:05:00|237.53|235.53|237.65|235.65|237.76|235.76|237.53|235.53|0
1624921800000|2021-06-28 23:10:00|237.53|235.53|237.41|235.41|237.53|235.53|237.3|235.3|0
1624922100000|2021-06-28 23:15:00|237.53|235.53|237.18|235.18|237.53|235.53|237.18|235.18|0
1624922400000|2021-06-28 23:20:00|237.3|235.3|237.18|235.18|237.3|235.3|237.06|235.06|0
1624922700000|2021-06-28 23:25:00|237.29|235.29|237.52|235.52|237.52|235.52|237.18|235.18|0
1624923000000|2021-06-28 23:30:00|237.58|235.58|237.52|235.52|237.76|235.76|237.41|235.41|0
1624923300000|2021-06-28 23:35:00|237.64|235.64|237.64|235.64|237.75|235.75|237.64|235.64|0
1624923600000|2021-06-28 23:40:00|237.75|235.75|237.75|235.75|237.81|235.81|237.52|235.52|0
1624923900000|2021-06-28 23:45:00|237.87|235.87|237.52|235.52|237.98|235.98|237.52|235.52|0
1624924200000|2021-06-28 23:50:00|237.63|235.63|237.75|235.75|237.87|235.87|237.52|235.52|0
1624924500000|2021-06-28 23:55:00|237.81|235.81|237.63|235.63|237.86|235.86|237.63|235.63|0
1624924800000|2021-06-29 00:00:00|237.75|235.75|238.79|236.79|239.03|237.03|237.63|235.63|0
1624925100000|2021-06-29 00:05:00|238.85|236.85|238.68|236.68|239.03|237.03|238.44|236.44|0
1624925400000|2021-06-29 00:10:00|238.67|236.67|238.32|236.32|238.67|236.67|238.32|236.32|0
1624925700000|2021-06-29 00:15:00|238.44|236.44|238.44|236.44|238.56|236.56|238.32|236.32|0
1624926000000|2021-06-29 00:20:00|238.32|236.32|238.44|236.44|238.44|236.44|238.2|236.2|0
1624926300000|2021-06-29 00:25:00|238.32|236.32|237.97|235.97|238.55|236.55|237.97|235.97|0
1624926600000|2021-06-29 00:30:00|238.09|236.09|238.2|236.2|238.2|236.2|237.74|235.74|0
1624926900000|2021-06-29 00:35:00|238.15|236.15|238.55|236.55|238.55|236.55|238.08|236.08|0
1624927200000|2021-06-29 00:40:00|238.43|236.43|238.43|236.43|238.55|236.55|238.31|236.31|0
1624927500000|2021-06-29 00:45:00|238.55|236.55|238.55|236.55|238.55|236.55|238.31|236.31|0
1624927800000|2021-06-29 00:50:00|238.43|236.43|238.43|236.43|238.55|236.55|238.43|236.43|0
1624928100000|2021-06-29 00:55:00|238.54|236.54|238.54|236.54|238.66|236.66|238.43|236.43|0
1624928400000|2021-06-29 01:00:00|238.6|236.6|238.54|236.54|238.66|236.66|238.54|236.54|0
1624928700000|2021-06-29 01:05:00|238.66|236.66|238.66|236.66|238.66|236.66|238.54|236.54|0
1624929000000|2021-06-29 01:10:00|238.89|236.89|239.24|237.24|239.36|237.36|238.89|236.89|0
1624929300000|2021-06-29 01:15:00|239.35|237.35|238.42|236.42|239.35|237.35|238.3|236.3|0
1624929600000|2021-06-29 01:20:00|238.3|236.3|238.42|236.42|238.65|236.65|238.3|236.3|0
1624929900000|2021-06-29 01:25:00|238.48|236.48|238.3|236.3|238.65|236.65|238.18|236.18|0
1624930200000|2021-06-29 01:30:00|238.42|236.42|239|237|239|237|238.42|236.42|0
1624930500000|2021-06-29 01:35:00|238.94|236.94|238.88|236.88|239.46|237.46|238.88|236.88|0
1624930800000|2021-06-29 01:40:00|239|237|239.34|237.34|239.58|237.58|239|237|0
1624931100000|2021-06-29 01:45:00|239.41|237.41|240.04|238.04|240.16|238.16|239.23|237.23|0
1624931400000|2021-06-29 01:50:00|240.11|238.11|239.69|237.69|240.28|238.28|239.46|237.46|0
1624931700000|2021-06-29 01:55:00|239.64|237.64|239.28|237.28|239.81|237.81|239.28|237.28|0
1624932000000|2021-06-29 02:00:00|239.34|237.34|239.34|237.34|239.46|237.46|239.22|237.22|0
1624932300000|2021-06-29 02:05:00|239.22|237.22|239.34|237.34|239.57|237.57|239.22|237.22|0
1624932600000|2021-06-29 02:10:00|239.45|237.45|239.34|237.34|239.45|237.45|239.22|237.22|0
1624932900000|2021-06-29 02:15:00|239.45|237.45|239.51|237.51|239.8|237.8|239.45|237.45|0
1624933200000|2021-06-29 02:20:00|239.57|237.57|239.45|237.45|239.57|237.57|239.33|237.33|0
1624933500000|2021-06-29 02:25:00|238.73|236.73|238.01|236.01|238.73|236.73|223.66|221.66|0
1624933800000|2021-06-29 02:30:00|238.13|236.13|238.36|236.36|238.36|236.36|237.78|235.78|0
1624934100000|2021-06-29 02:35:00|238.24|236.24|238.13|236.13|238.31|236.31|238.07|236.07|0
1624934400000|2021-06-29 02:40:00|238.24|236.24|238.01|236.01|238.24|236.24|237.89|235.89|0
1624934700000|2021-06-29 02:45:00|238.12|236.12|237.77|235.77|238.12|236.12|237.77|235.77|0
1624935000000|2021-06-29 02:50:00|237.89|235.89|237.89|235.89|238.01|236.01|237.77|235.77|0
1624935300000|2021-06-29 02:55:00|237.83|235.83|237.83|235.83|237.89|235.89|237.77|235.77|0
1624935600000|2021-06-29 03:00:00|237.77|235.77|238|236|238|236|237.77|235.77|0
1624935900000|2021-06-29 03:05:00|238.12|236.12|238.23|236.23|238.29|236.29|238.12|236.12|0
1624936200000|2021-06-29 03:10:00|238.29|236.29|238|236|238.35|236.35|238|236|0
1624936500000|2021-06-29 03:15:00|238.11|236.11|238|236|238.11|236.11|237.94|235.94|0
1624936800000|2021-06-29 03:20:00|238.11|236.11|237.94|235.94|238.11|236.11|237.94|235.94|0
1624937100000|2021-06-29 03:25:00|237.99|235.99|237.99|235.99|238.11|236.11|237.88|235.88|0
1624937400000|2021-06-29 03:30:00|238.11|236.11|237.87|235.87|238.11|236.11|237.87|235.87|0
1624937700000|2021-06-29 03:35:00|237.99|235.99|238.11|236.11|238.11|236.11|237.87|235.87|0
1624938000000|2021-06-29 03:40:00|237.99|235.99|238.11|236.11|238.11|236.11|237.99|235.99|0
1624938300000|2021-06-29 03:45:00|237.99|235.99|237.75|235.75|238.11|236.11|237.75|235.75|0
1624938600000|2021-06-29 03:50:00|237.87|235.87|237.99|235.99|237.99|235.99|237.75|235.75|0
1624938900000|2021-06-29 03:55:00|237.98|235.98|237.75|235.75|238.1|236.1|237.75|235.75|0
1624939200000|2021-06-29 04:00:00|237.87|235.87|237.63|235.63|237.98|235.98|237.63|235.63|0
1624939500000|2021-06-29 04:05:00|237.75|235.75|237.51|235.51|237.75|235.75|237.51|235.51|0
1624939800000|2021-06-29 04:10:00|237.57|235.57|237.39|235.39|237.57|235.57|237.28|235.28|0
1624940100000|2021-06-29 04:15:00|237.28|235.28|237.04|235.04|237.28|235.28|236.99|234.99|0
1624940400000|2021-06-29 04:20:00|237.16|235.16|237.28|235.28|237.28|235.28|237.04|235.04|0
1624940700000|2021-06-29 04:25:00|237.27|235.27|237.62|235.62|237.74|235.74|237.27|235.27|0
1624941000000|2021-06-29 04:30:00|237.74|235.74|237.62|235.62|237.86|235.86|237.51|235.51|0
1624941300000|2021-06-29 04:35:00|237.74|235.74|237.5|235.5|237.74|235.74|237.5|235.5|0
1624941600000|2021-06-29 04:40:00|237.39|235.39|237.27|235.27|237.39|235.39|237.27|235.27|0
1624941900000|2021-06-29 04:45:00|237.15|235.15|237.27|235.27|237.38|235.38|237.03|235.03|0
1624942200000|2021-06-29 04:50:00|237.15|235.15|237.15|235.15|237.15|235.15|237.03|235.03|0
1624942500000|2021-06-29 04:55:00|237.09|235.09|237.09|235.09|237.27|235.27|237.03|235.03|0
1624942800000|2021-06-29 05:00:00|237.15|235.15|237.03|235.03|237.15|235.15|236.91|234.91|0
1624943100000|2021-06-29 05:05:00|237.15|235.15|237.14|235.14|237.38|235.38|237.14|235.14|0
1624943400000|2021-06-29 05:10:00|237.03|235.03|236.91|234.91|237.03|235.03|236.79|234.79|0
1624943700000|2021-06-29 05:15:00|236.79|234.79|237.14|235.14|237.26|235.26|236.79|234.79|0
1624944000000|2021-06-29 05:20:00|237.26|235.26|237.49|235.49|237.84|235.84|237.26|235.26|0
1624944300000|2021-06-29 05:25:00|237.61|235.61|237.49|235.49|237.61|235.61|237.37|235.37|0
1624944600000|2021-06-29 05:30:00|237.37|235.37|236.79|234.79|237.49|235.49|236.5|234.5|0
1624944900000|2021-06-29 05:35:00|236.67|234.67|236.78|234.78|237.02|235.02|236.67|234.67|0
1624945200000|2021-06-29 05:40:00|236.73|234.73|236.43|234.43|236.78|234.78|236.32|234.32|0
1624945500000|2021-06-29 05:45:00|236.32|234.32|236.55|234.55|236.67|234.67|236.32|234.32|0
1624945800000|2021-06-29 05:50:00|236.49|234.49|236.08|234.08|236.67|234.67|236.08|234.08|0
1624946100000|2021-06-29 05:55:00|235.97|233.97|235.73|233.73|236.08|234.08|235.73|233.73|0
1624946400000|2021-06-29 06:00:00|235.85|233.85|236.08|234.08|236.43|234.43|235.73|233.73|0
1624946700000|2021-06-29 06:05:00|235.96|233.96|236.19|234.19|236.31|234.31|235.85|233.85|0
1624947000000|2021-06-29 06:10:00|236.14|234.14|236.08|234.08|236.19|234.19|235.96|233.96|0
1624947300000|2021-06-29 06:15:00|236.19|234.19|236.07|234.07|236.31|234.31|236.07|234.07|0
1624947600000|2021-06-29 06:20:00|235.96|233.96|236.31|234.31|236.31|234.31|235.96|233.96|0
1624947900000|2021-06-29 06:25:00|236.19|234.19|236.07|234.07|236.19|234.19|235.95|233.95|0
1624948200000|2021-06-29 06:30:00|235.95|233.95|236.3|234.3|236.3|234.3|235.72|233.72|0
1624948500000|2021-06-29 06:35:00|236.07|234.07|236.07|234.07|236.3|234.3|236.07|234.07|0
1624948800000|2021-06-29 06:40:00|236.18|234.18|236.42|234.42|236.42|234.42|236.07|234.07|0
1624949100000|2021-06-29 06:45:00|236.3|234.3|236.41|234.41|236.53|234.53|235.83|233.83|0
1624949400000|2021-06-29 06:50:00|236.36|234.36|236.41|234.41|236.53|234.53|236.3|234.3|0
1624949700000|2021-06-29 06:55:00|236.53|234.53|236.99|234.99|237.23|235.23|236.41|234.41|0
1624950000000|2021-06-29 07:00:00|236.88|234.88|235.19|233.19|237.11|235.11|235.13|233.13|0
1624950300000|2021-06-29 07:05:00|234.82|233.22|233.63|232.03|234.82|233.22|233.4|231.8|0
1624950600000|2021-06-29 07:10:00|233.52|231.92|233.28|231.68|234.1|232.5|233.17|231.57|0
1624950900000|2021-06-29 07:15:00|233.17|231.57|233.75|232.15|233.75|232.15|232.88|231.28|0
1624951200000|2021-06-29 07:20:00|233.63|232.03|233.4|231.8|233.75|232.15|232.94|231.34|0
1624951500000|2021-06-29 07:25:00|233.51|231.91|233.86|232.26|233.97|232.37|233.17|231.57|0
1624951800000|2021-06-29 07:30:00|233.74|232.14|234.03|232.43|234.2|232.6|233.39|231.79|0
1624952100000|2021-06-29 07:35:00|233.97|232.37|233.85|232.25|234.32|232.72|233.74|232.14|0
1624952400000|2021-06-29 07:40:00|233.97|232.37|233.97|232.37|234.32|232.72|233.74|232.14|0
1624952700000|2021-06-29 07:45:00|233.85|232.25|233.97|232.37|234.08|232.48|233.62|232.02|0
1624953000000|2021-06-29 07:50:00|234.08|232.48|234.08|232.48|234.2|232.6|233.97|232.37|0
1624953300000|2021-06-29 07:55:00|234.03|232.43|233.85|232.25|234.08|232.48|233.62|232.02|0
1624953600000|2021-06-29 08:00:00|233.73|232.13|234.43|232.83|234.43|232.83|233.62|232.02|0
1624953900000|2021-06-29 08:05:00|234.31|232.71|233.73|232.13|234.43|232.83|233.56|231.96|0
1624954200000|2021-06-29 08:10:00|233.67|232.07|234.14|232.54|234.14|232.54|233.15|231.55|0
1624954500000|2021-06-29 08:15:00|234.19|232.59|234.31|232.71|234.66|233.06|233.96|232.36|0
1624954800000|2021-06-29 08:20:00|234.19|232.59|234.19|232.59|234.3|232.7|233.61|232.01|0
1624955100000|2021-06-29 08:25:00|234.25|232.65|235.12|233.52|235.12|233.52|234.19|232.59|0
1624955400000|2021-06-29 08:30:00|235.23|233.63|234.88|233.28|235.35|233.75|234.77|233.17|0
1624955700000|2021-06-29 08:35:00|235|233.4|235.23|233.63|235.58|233.98|234.77|233.17|0
1624956000000|2021-06-29 08:40:00|235.34|233.74|235.93|234.33|236.04|234.44|235.34|233.74|0
1624956300000|2021-06-29 08:45:00|236.04|234.44|235.23|233.63|236.16|234.56|235.23|233.63|0
1624956600000|2021-06-29 08:50:00|235.11|233.51|235.22|233.62|235.57|233.97|234.99|233.39|0
1624956900000|2021-06-29 08:55:00|235.17|233.57|235.17|233.57|235.57|233.97|235.05|233.45|0
1624957200000|2021-06-29 09:00:00|235.22|233.62|234.99|233.39|235.28|233.68|234.87|233.27|0
1624957500000|2021-06-29 09:05:00|234.87|233.27|234.75|233.15|234.99|233.39|234.52|232.92|0
1624957800000|2021-06-29 09:10:00|234.7|233.1|234.64|233.04|234.99|233.39|234.52|232.92|0
1624958100000|2021-06-29 09:15:00|234.75|233.15|234.52|232.92|234.87|233.27|234.52|232.92|0
1624958400000|2021-06-29 09:20:00|234.4|232.8|233.82|232.22|234.52|232.92|233.71|232.11|0
1624958700000|2021-06-29 09:25:00|233.94|232.34|234.28|232.68|234.28|232.68|233.59|231.99|0
1624959000000|2021-06-29 09:30:00|234.23|232.63|234.17|232.57|234.4|232.8|234.05|232.45|0
1624959300000|2021-06-29 09:35:00|234.11|232.51|234.4|232.8|234.51|232.91|234.05|232.45|0
1624959600000|2021-06-29 09:40:00|234.46|232.86|234.11|232.51|234.63|233.03|233.93|232.33|0
1624959900000|2021-06-29 09:45:00|234.05|232.45|234.16|232.56|234.16|232.56|233.47|231.87|0
1624960200000|2021-06-29 09:50:00|234.28|232.68|234.28|232.68|234.62|233.02|234.05|232.45|0
1624960500000|2021-06-29 09:55:00|234.22|232.62|233.93|232.33|234.28|232.68|233.81|232.21|0
1624960800000|2021-06-29 10:00:00|233.81|232.21|233.99|232.39|234.04|232.44|233.58|231.98|0
1624961100000|2021-06-29 10:05:00|233.92|232.32|234.39|232.79|234.5|232.9|233.92|232.32|0
1624961400000|2021-06-29 10:10:00|234.33|232.73|234.04|232.44|234.39|232.79|233.92|232.32|0
1624961700000|2021-06-29 10:15:00|233.92|232.32|234.04|232.44|234.15|232.55|233.92|232.32|0
1624962000000|2021-06-29 10:20:00|234.1|232.5|234.91|233.31|234.96|233.36|233.92|232.32|0
1624962300000|2021-06-29 10:25:00|234.96|233.36|234.38|232.78|234.96|233.36|234.15|232.55|0
1624962600000|2021-06-29 10:30:00|234.26|232.66|234.38|232.78|234.5|232.9|234.15|232.55|0
1624962900000|2021-06-29 10:35:00|234.49|232.89|234.49|232.89|234.61|233.01|234.26|232.66|0
1624963200000|2021-06-29 10:40:00|234.61|233.01|234.2|232.6|234.61|233.01|234.14|232.54|0
1624963500000|2021-06-29 10:45:00|233.86|232.26|234.14|232.54|234.14|232.54|233.68|232.08|0
1624963800000|2021-06-29 10:50:00|234.26|232.66|233.56|231.96|234.26|232.66|233.45|231.85|0
1624964100000|2021-06-29 10:55:00|233.62|232.02|232.64|231.04|233.68|232.08|232.64|231.04|0
1624964400000|2021-06-29 11:00:00|232.52|230.92|233.21|231.61|233.33|231.73|232.52|230.92|0
1624964700000|2021-06-29 11:05:00|233.33|231.73|233.9|232.3|234.14|232.54|233.33|231.73|0
1624965000000|2021-06-29 11:10:00|234.08|232.48|234.02|232.42|234.6|233|234.02|232.42|0
1624965300000|2021-06-29 11:15:00|234.13|232.53|234.25|232.65|234.6|233|234.02|232.42|0
1624965600000|2021-06-29 11:20:00|234.13|232.53|234.48|232.88|234.48|232.88|234.13|232.53|0
1624965900000|2021-06-29 11:25:00|234.36|232.76|234.48|232.88|234.59|232.99|234.36|232.76|0
1624966200000|2021-06-29 11:30:00|234.59|232.99|234.94|233.34|235.06|233.46|234.48|232.88|0
1624966500000|2021-06-29 11:35:00|234.82|233.22|234.59|232.99|234.94|233.34|234.47|232.87|0
1624966800000|2021-06-29 11:40:00|234.65|233.05|235.29|233.69|235.29|233.69|234.59|232.99|0
1624967100000|2021-06-29 11:45:00|235.4|233.8|235.46|233.86|235.75|234.15|235.28|233.68|0
1624967400000|2021-06-29 11:50:00|235.4|233.8|235.4|233.8|235.4|233.8|235.05|233.45|0
1624967700000|2021-06-29 11:55:00|235.28|233.68|234.82|233.22|235.28|233.68|234.82|233.22|0
1624968000000|2021-06-29 12:00:00|234.93|233.33|234.7|233.1|235.28|233.68|234.58|232.98|0
1624968300000|2021-06-29 12:05:00|234.81|233.21|234.23|232.63|234.93|233.33|234|232.4|0
1624968600000|2021-06-29 12:10:00|234.12|232.52|234.12|232.52|234.46|232.86|234.12|232.52|0
1624968900000|2021-06-29 12:15:00|234|232.4|233.19|231.59|234.12|232.52|233.19|231.59|0
1624969200000|2021-06-29 12:20:00|233.07|231.47|233.19|231.59|233.3|231.7|232.73|231.13|0
1624969500000|2021-06-29 12:25:00|233.3|231.7|233.76|232.16|234.11|232.51|233.19|231.59|0
1624969800000|2021-06-29 12:30:00|233.88|232.28|233.76|232.16|233.99|232.39|233.53|231.93|0
1624970100000|2021-06-29 12:35:00|233.65|232.05|233.64|232.04|233.99|232.39|233.53|231.93|0
1624970400000|2021-06-29 12:40:00|233.76|232.16|233.64|232.04|233.99|232.39|233.64|232.04|0
1624970700000|2021-06-29 12:45:00|233.76|232.16|233.29|231.69|233.87|232.27|233.18|231.58|0
1624971000000|2021-06-29 12:50:00|233.18|231.58|233.41|231.81|233.64|232.04|233.18|231.58|0
1624971300000|2021-06-29 12:55:00|233.47|231.87|233.29|231.69|233.52|231.92|233.18|231.58|0
1624971600000|2021-06-29 13:00:00|233.18|231.58|232.83|231.23|233.18|231.58|232.6|231|0
1624971900000|2021-06-29 13:05:00|232.94|231.34|233.52|231.92|233.52|231.92|232.83|231.23|0
1624972200000|2021-06-29 13:10:00|233.4|231.8|232.94|231.34|233.52|231.92|232.82|231.22|0
1624972500000|2021-06-29 13:15:00|232.82|231.22|232.48|230.88|232.94|231.34|232.48|230.88|0
1624972800000|2021-06-29 13:20:00|232.59|230.99|231.9|230.3|232.71|231.11|231.78|230.18|0
1624973100000|2021-06-29 13:25:00|231.78|230.18|231.67|230.07|231.9|230.3|231.21|229.61|0
1624973400000|2021-06-29 13:30:00|231.84|230.24|231.38|229.78|231.84|230.24|230.29|228.69|0
1624973700000|2021-06-29 13:35:00|231.49|229.89|230.32|228.72|231.49|229.89|229.94|228.34|0
1624974000000|2021-06-29 13:40:00|230.43|228.83|231.58|229.98|232.15|230.55|230.2|228.6|0
1624974300000|2021-06-29 13:45:00|231.35|229.75|231|229.4|231.35|229.75|230.2|228.6|0
1624974600000|2021-06-29 13:50:00|231.11|229.51|230.88|229.28|231.11|229.51|230.2|228.6|0
1624974900000|2021-06-29 13:55:00|231|229.4|231.11|229.51|231.57|229.97|230.88|229.28|0
1624975200000|2021-06-29 14:00:00|230.83|229.23|231|229.4|231.8|230.2|230.54|228.94|0
1624975500000|2021-06-29 14:05:00|230.88|229.28|231.11|229.51|231.11|229.51|230.54|228.94|0
1624975800000|2021-06-29 14:10:00|230.99|229.39|231.11|229.51|231.45|229.85|230.53|228.93|0
1624976100000|2021-06-29 14:15:00|230.99|229.39|231.1|229.5|232.02|230.42|230.65|229.05|0
1624976400000|2021-06-29 14:20:00|230.99|229.39|231.22|229.62|231.56|229.96|230.53|228.93|0
1624976700000|2021-06-29 14:25:00|231.16|229.56|230.99|229.39|231.45|229.85|230.76|229.16|0
1624977000000|2021-06-29 14:30:00|230.87|229.27|229.73|228.13|230.9|229.3|229.47|227.87|0
1624977300000|2021-06-29 14:35:00|229.84|228.24|230.3|228.7|230.64|229.04|229.27|227.67|0
1624977600000|2021-06-29 14:40:00|230.41|228.81|230.52|228.92|230.64|229.04|230.3|228.7|0
1624977900000|2021-06-29 14:45:00|230.41|228.81|230.29|228.69|231.33|229.73|230.29|228.69|0
1624978200000|2021-06-29 14:50:00|230.41|228.81|229.83|228.23|230.7|229.1|229.83|228.23|0
1624978500000|2021-06-29 14:55:00|229.95|228.35|231.81|230.21|231.92|230.32|229.83|228.23|0
1624978800000|2021-06-29 15:00:00|231.7|230.1|231.69|230.09|231.92|230.32|231.41|229.81|0
1624979100000|2021-06-29 15:05:00|231.81|230.21|232.15|230.55|232.15|230.55|231.58|229.98|0
1624979400000|2021-06-29 15:10:00|232.27|230.67|232.15|230.55|232.61|231.01|232.15|230.55|0
1624979700000|2021-06-29 15:15:00|232.03|230.43|231.8|230.2|232.26|230.66|231.69|230.09|0
1624980000000|2021-06-29 15:20:00|231.69|230.09|231.8|230.2|232.03|230.43|231.46|229.86|0
1624980300000|2021-06-29 15:25:00|231.69|230.09|231.57|229.97|231.92|230.32|231.34|229.74|0
1624980600000|2021-06-29 15:30:00|231.69|230.09|232.14|230.54|232.49|230.89|231.57|229.97|0
1624980900000|2021-06-29 15:35:00|232.03|230.43|232.37|230.77|232.83|231.23|232.03|230.43|0
1624981200000|2021-06-29 15:40:00|232.26|230.66|233.43|231.83|233.43|231.83|232.26|230.66|0
1624981500000|2021-06-29 15:45:00|233.32|231.72|233.66|232.06|233.66|232.06|232.86|231.26|0
1624981800000|2021-06-29 15:50:00|233.55|231.95|233.77|232.17|233.89|232.29|233.31|231.71|0
1624982100000|2021-06-29 15:55:00|233.66|232.06|233.2|231.6|233.66|232.06|232.97|231.37|0
1624982400000|2021-06-29 16:00:00|233.31|231.71|233.31|231.71|233.66|232.06|233.2|231.6|0
1624982700000|2021-06-29 16:05:00|233.43|231.83|233.54|231.94|233.65|232.05|233.31|231.71|0
1624983000000|2021-06-29 16:10:00|233.48|231.88|233.31|231.71|233.54|231.94|233.19|231.59|0
1624983300000|2021-06-29 16:15:00|233.42|231.82|232.96|231.36|233.42|231.82|232.96|231.36|0
1624983600000|2021-06-29 16:20:00|233.08|231.48|233.19|231.59|233.3|231.7|232.85|231.25|0
1624983900000|2021-06-29 16:25:00|233.13|231.53|232.96|231.36|233.19|231.59|232.84|231.24|0
1624984200000|2021-06-29 16:30:00|233.07|231.47|233.88|232.28|233.88|232.28|232.96|231.36|0
1624984500000|2021-06-29 16:35:00|233.76|232.16|233.76|232.16|233.99|232.39|233.53|231.93|0
1624984800000|2021-06-29 16:40:00|233.64|232.04|233.99|232.39|233.99|232.39|233.41|231.81|0
1624985100000|2021-06-29 16:45:00|233.87|232.27|233.53|231.93|234.22|232.62|233.53|231.93|0
1624985400000|2021-06-29 16:50:00|233.64|232.04|233.41|231.81|233.64|232.04|233.18|231.58|0
1624985700000|2021-06-29 16:55:00|233.52|231.92|233.18|231.58|233.64|232.04|233.06|231.46|0
1624986000000|2021-06-29 17:00:00|233.06|231.46|233.29|231.69|233.41|231.81|232.95|231.35|0
1624986300000|2021-06-29 17:05:00|233.41|231.81|233.17|231.57|233.41|231.81|233.06|231.46|0
1624986600000|2021-06-29 17:10:00|233.29|231.69|233.29|231.69|233.4|231.8|233.17|231.57|0
1624986900000|2021-06-29 17:15:00|233.4|231.8|233.63|232.03|233.75|232.15|233.17|231.57|0
1624987200000|2021-06-29 17:20:00|233.75|232.15|234.32|232.72|234.32|232.72|233.52|231.92|0
1624987500000|2021-06-29 17:25:00|234.27|232.67|234.32|232.72|234.32|232.72|233.97|232.37|0
1624987800000|2021-06-29 17:30:00|234.2|232.6|234.43|232.83|234.43|232.83|233.86|232.26|0
1624988100000|2021-06-29 17:35:00|234.32|232.72|234.32|232.72|234.43|232.83|234.2|232.6|0
1624988400000|2021-06-29 17:40:00|234.43|232.83|235.63|234.03|235.63|234.03|234.08|232.48|0
1624988700000|2021-06-29 17:45:00|235.52|233.92|235.75|234.15|235.86|234.26|235.29|233.69|0
1624989000000|2021-06-29 17:50:00|235.63|234.03|235.92|234.32|236.21|234.61|235.63|234.03|0
1624989300000|2021-06-29 17:55:00|235.86|234.26|235.17|233.57|235.98|234.38|235.05|233.45|0
1624989600000|2021-06-29 18:00:00|235.28|233.68|235.63|234.03|236.09|234.49|235.28|233.68|0
1624989900000|2021-06-29 18:05:00|235.51|233.91|234.36|232.76|235.51|233.91|234.36|232.76|0
1624990200000|2021-06-29 18:10:00|234.48|232.88|234.82|233.22|234.88|233.28|234.36|232.76|0
1624990500000|2021-06-29 18:15:00|234.93|233.33|235.39|233.79|235.39|233.79|234.7|233.1|0
1624990800000|2021-06-29 18:20:00|235.28|233.68|235.74|234.14|235.8|234.2|235.05|233.45|0
1624991100000|2021-06-29 18:25:00|235.62|234.02|236.08|234.48|236.31|234.71|235.51|233.91|0
1624991400000|2021-06-29 18:30:00|236.14|234.54|237|235.4|237|235.4|235.96|234.36|0
1624991700000|2021-06-29 18:35:00|237.12|235.52|237.81|236.21|237.81|236.21|236.89|235.29|0
1624992000000|2021-06-29 18:40:00|237.93|236.33|237.93|236.33|238.39|236.79|237.81|236.21|0
1624992300000|2021-06-29 18:45:00|238.04|236.44|237.75|236.15|238.39|236.79|237.46|235.86|0
1624992600000|2021-06-29 18:50:00|237.69|236.09|237.46|235.86|238.27|236.67|237.46|235.86|0
1624992900000|2021-06-29 18:55:00|237.34|235.74|236.65|235.05|237.46|235.86|236.65|235.05|0
1624993200000|2021-06-29 19:00:00|236.59|234.99|237.34|235.74|237.34|235.74|236.59|234.99|0
1624993500000|2021-06-29 19:05:00|237.23|235.63|237.22|235.62|237.69|236.09|236.76|235.16|0
1624993800000|2021-06-29 19:10:00|237.34|235.74|236.3|234.7|237.34|235.74|236.3|234.7|0
1624994100000|2021-06-29 19:15:00|236.41|234.81|236.06|234.46|236.7|235.1|235.83|234.23|0
1624994400000|2021-06-29 19:20:00|236.18|234.58|235.83|234.23|236.47|234.87|235.83|234.23|0
1624994700000|2021-06-29 19:25:00|235.72|234.12|235.83|234.23|236.06|234.46|235.6|234|0
1624995000000|2021-06-29 19:30:00|236.06|234.46|236.18|234.58|236.41|234.81|235.83|234.23|0
1624995300000|2021-06-29 19:35:00|236.29|234.69|236.23|234.63|236.52|234.92|235.83|234.23|0
1624995600000|2021-06-29 19:40:00|236.29|234.69|236.4|234.8|236.75|235.15|236.17|234.57|0
1624995900000|2021-06-29 19:45:00|236.29|234.69|236.75|235.15|236.75|235.15|236.17|234.57|0
1624996200000|2021-06-29 19:50:00|236.17|234.57|235.94|234.34|236.63|235.03|235.82|234.22|0
1624996500000|2021-06-29 19:55:00|236.05|234.45|236.17|234.57|236.51|234.91|235.36|233.76|0
1624996800000|2021-06-29 20:00:00|236.05|234.45|235.01|233.41|236.05|234.45|235.01|233.41|0
1624997100000|2021-06-29 20:05:00|234.9|233.3|234.55|232.95|235.13|233.53|234.55|232.95|0
1624997400000|2021-06-29 20:10:00|234.44|232.84|234.61|233.01|234.9|233.3|234.21|232.61|0
1624997700000|2021-06-29 20:15:00|234.92|232.92|234.69|232.69|234.92|232.92|234.46|232.46|0
1624998000000|2021-06-29 20:20:00|234.81|232.81|234.81|232.81|234.92|232.92|234.69|232.69|0
1624998300000|2021-06-29 20:25:00|234.92|232.92|234.81|232.81|234.92|232.92|234.69|232.69|0
1624998600000|2021-06-29 20:30:00|234.69|232.69|234.92|232.92|235.03|233.03|234.69|232.69|0
1624998900000|2021-06-29 20:35:00|235.03|233.03|235.26|233.26|235.38|233.38|234.8|232.8|0
1624999200000|2021-06-29 20:40:00|235.38|233.38|235.38|233.38|235.61|233.61|235.38|233.38|0
1624999500000|2021-06-29 20:45:00|235.26|233.26|235.03|233.03|235.38|233.38|234.91|232.91|0
1624999800000|2021-06-29 20:50:00|235.14|233.14|234.91|232.91|235.26|233.26|234.8|232.8|0
1625000100000|2021-06-29 20:55:00|235.14|233.14|235.24|233.24|235.26|233.26|234.8|232.8|0
1625000400000|2021-06-29 21:00:00|235.17|233.17|235.18|233.18|235.22|233.22|235.17|233.17|0
1625000700000|2021-06-29 21:05:00|235.22|233.22|235.18|233.18|235.33|233.33|235.16|233.16|0
1625001000000|2021-06-29 21:10:00|235.2|233.2|235.11|233.11|235.2|233.2|235.04|233.04|0
1625001300000|2021-06-29 21:15:00|235.03|233.03|235.11|233.11|235.11|233.11|235.03|233.03|0
1625001600000|2021-06-29 21:20:00|235.13|233.13|235.13|233.13|235.13|233.13|235.13|233.13|0
1625001900000|2021-06-29 21:25:00|235.14|233.14|235.18|233.18|235.23|233.23|235.09|233.09|0
1625002200000|2021-06-29 21:30:00|235.16|233.16|235.24|233.24|235.24|233.24|235.16|233.16|0
1625002500000|2021-06-29 21:35:00|235.26|233.26|235.26|233.26|235.26|233.26|235.26|233.26|0
1625002800000|2021-06-29 21:40:00|235.25|233.25|235.25|233.25|235.25|233.25|235.25|233.25|0
1625003100000|2021-06-29 21:45:00|235.24|233.24|235.1|233.1|235.24|233.24|235.1|233.1|0
1625003400000|2021-06-29 21:50:00|235.15|233.15|235.13|233.13|235.18|233.18|235.12|233.12|0
1625003700000|2021-06-29 21:55:00|235.12|233.12|235.12|233.12|235.12|233.12|235.1|233.1|0
1625004000000|2021-06-29 22:00:00|234.89|232.89|235.4|233.4|235.52|233.52|234.55|232.55|0
1625004300000|2021-06-29 22:05:00|235.35|233.35|235.52|233.52|235.52|233.52|235.29|233.29|0
1625004600000|2021-06-29 22:10:00|235.4|233.4|235.29|233.29|235.4|233.4|235.29|233.29|0
1625004900000|2021-06-29 22:15:00|235.4|233.4|235.28|233.28|235.4|233.4|235.17|233.17|0
1625005200000|2021-06-29 22:20:00|235.17|233.17|235.05|233.05|235.28|233.28|235.05|233.05|0
1625005500000|2021-06-29 22:25:00|234.94|232.94|235.05|233.05|235.05|233.05|234.94|232.94|0
1625005800000|2021-06-29 22:30:00|235.11|233.11|235.05|233.05|235.17|233.17|235|233|0
1625006100000|2021-06-29 22:35:00|235.16|233.16|235.16|233.16|235.34|233.34|235.16|233.16|0
1625006400000|2021-06-29 22:40:00|235.11|233.11|234.93|232.93|235.11|233.11|234.93|232.93|0
1625006700000|2021-06-29 22:45:00|235.05|233.05|234.93|232.93|235.05|233.05|234.7|232.7|0
1625007000000|2021-06-29 22:50:00|234.88|232.88|234.7|232.7|234.88|232.88|234.7|232.7|0
1625007300000|2021-06-29 22:55:00|234.64|232.64|234.81|232.81|234.93|232.93|234.58|232.58|0
1625007600000|2021-06-29 23:00:00|234.76|232.76|234.81|232.81|234.81|232.81|234.7|232.7|0
1625007900000|2021-06-29 23:05:00|234.7|232.7|234.58|232.58|234.81|232.81|234.58|232.58|0
1625008200000|2021-06-29 23:10:00|234.46|232.46|234.46|232.46|234.58|232.58|234.46|232.46|0
1625008500000|2021-06-29 23:15:00|234.58|232.58|234.35|232.35|234.58|232.58|234.35|232.35|0
1625008800000|2021-06-29 23:20:00|234.29|232.29|234|232|234.29|232.29|234|232|0
1625009100000|2021-06-29 23:25:00|234.12|232.12|233.88|231.88|234.12|232.12|233.72|231.72|0
1625009400000|2021-06-29 23:30:00|233.77|231.77|234|232|234.11|232.11|233.77|231.77|0
1625009700000|2021-06-29 23:35:00|234.06|232.06|233.77|231.77|234.11|232.11|233.77|231.77|0
1625010000000|2021-06-29 23:40:00|233.65|231.65|233.65|231.65|233.77|231.77|233.6|231.6|0
1625010300000|2021-06-29 23:45:00|233.76|231.76|233.53|231.53|233.76|231.76|233.31|231.31|0
1625010600000|2021-06-29 23:50:00|233.65|231.65|233.42|231.42|233.65|231.65|233.3|231.3|0
1625010900000|2021-06-29 23:55:00|233.53|231.53|233.48|231.48|233.65|231.65|233.42|231.42|0
1625011200000|2021-06-30 00:00:00|233.53|231.53|232.96|230.96|233.53|231.53|232.84|230.84|0
1625011500000|2021-06-30 00:05:00|232.9|230.9|233.07|231.07|233.07|231.07|232.73|230.73|0
1625011800000|2021-06-30 00:10:00|232.96|230.96|233.3|231.3|233.3|231.3|232.84|230.84|0
1625012100000|2021-06-30 00:15:00|233.18|231.18|232.72|230.72|233.3|231.3|232.61|230.61|0
1625012400000|2021-06-30 00:20:00|232.84|230.84|233.29|231.29|233.29|231.29|232.72|230.72|0
1625012700000|2021-06-30 00:25:00|233.41|231.41|233.18|231.18|233.41|231.41|233.06|231.06|0
1625013000000|2021-06-30 00:30:00|233.29|231.29|233.63|231.63|233.75|231.75|233.18|231.18|0
1625013300000|2021-06-30 00:35:00|233.52|231.52|233.75|231.75|234.09|232.09|233.52|231.52|0
1625013600000|2021-06-30 00:40:00|233.63|231.63|233.97|231.97|233.97|231.97|233.63|231.63|0
1625013900000|2021-06-30 00:45:00|233.86|231.86|233.74|231.74|233.97|231.97|233.63|231.63|0
1625014200000|2021-06-30 00:50:00|233.63|231.63|234.2|232.2|234.2|232.2|233.63|231.63|0
1625014500000|2021-06-30 00:55:00|234.43|232.43|234.31|232.31|234.43|232.43|234.09|232.09|0
1625014800000|2021-06-30 01:00:00|234.26|232.26|234.08|232.08|234.31|232.31|233.91|231.91|0
1625015100000|2021-06-30 01:05:00|233.97|231.97|233.85|231.85|234.03|232.03|233.74|231.74|0
1625015400000|2021-06-30 01:10:00|233.8|231.8|233.74|231.74|233.97|231.97|233.51|231.51|0
1625015700000|2021-06-30 01:15:00|233.62|231.62|233.96|231.96|233.96|231.96|233.62|231.62|0
1625016000000|2021-06-30 01:20:00|234.02|232.02|233.96|231.96|234.08|232.08|233.85|231.85|0
1625016300000|2021-06-30 01:25:00|233.85|231.85|233.96|231.96|234.02|232.02|233.85|231.85|0
1625016600000|2021-06-30 01:30:00|233.91|231.91|233.84|231.84|234.02|232.02|233.73|231.73|0
1625016900000|2021-06-30 01:35:00|233.79|231.79|233.84|231.84|233.96|231.96|233.73|231.73|0
1625017200000|2021-06-30 01:40:00|233.73|231.73|234.18|232.18|234.19|232.19|233.61|231.61|0
1625017500000|2021-06-30 01:45:00|234.07|232.07|233.84|231.84|234.07|232.07|233.84|231.84|0
1625017800000|2021-06-30 01:50:00|233.95|231.95|234.13|232.13|234.18|232.18|233.84|231.84|0
1625018100000|2021-06-30 01:55:00|234.18|232.18|234.75|232.75|234.75|232.75|234.18|232.18|0
1625018400000|2021-06-30 02:00:00|234.64|232.64|234.52|232.52|234.75|232.75|234.29|232.29|0
1625018700000|2021-06-30 02:05:00|234.47|232.47|234.47|232.47|234.52|232.52|234.41|232.41|0
1625019000000|2021-06-30 02:10:00|234.52|232.52|234.29|232.29|234.52|232.52|234.18|232.18|0
1625019300000|2021-06-30 02:15:00|234.23|232.23|234.17|232.17|234.29|232.29|234.06|232.06|0
1625019600000|2021-06-30 02:20:00|234.06|232.06|233.94|231.94|234.06|232.06|233.94|231.94|0
1625019900000|2021-06-30 02:25:00|234.06|232.06|234.06|232.06|234.29|232.29|234.06|232.06|0
1625020200000|2021-06-30 02:30:00|234.12|232.12|234.51|232.51|234.51|232.51|234.06|232.06|0
1625020500000|2021-06-30 02:35:00|234.46|232.46|234.51|232.51|234.74|232.74|234.4|232.4|0
1625020800000|2021-06-30 02:40:00|234.63|232.63|234.62|232.62|234.63|232.63|234.46|232.46|0
1625021100000|2021-06-30 02:45:00|234.51|232.51|234.62|232.62|234.74|232.74|234.51|232.51|0
1625021400000|2021-06-30 02:50:00|234.74|232.74|234.62|232.62|234.85|232.85|234.62|232.62|0
1625021700000|2021-06-30 02:55:00|234.51|232.51|234.51|232.51|234.74|232.74|234.39|232.39|0
1625022000000|2021-06-30 03:00:00|234.45|232.45|234.45|232.45|234.5|232.5|234.27|232.27|0
1625022300000|2021-06-30 03:05:00|234.39|232.39|234.73|232.73|234.85|232.85|234.39|232.39|0
1625022600000|2021-06-30 03:10:00|234.62|232.62|234.67|232.67|234.73|232.73|234.62|232.62|0
1625022900000|2021-06-30 03:15:00|234.62|232.62|234.27|232.27|234.73|232.73|234.27|232.27|0
1625023200000|2021-06-30 03:20:00|234.38|232.38|234.27|232.27|234.38|232.38|234.15|232.15|0
1625023500000|2021-06-30 03:25:00|234.33|232.33|234.04|232.04|234.38|232.38|234.04|232.04|0
1625023800000|2021-06-30 03:30:00|233.92|231.92|234.03|232.03|234.15|232.15|233.92|231.92|0
1625024100000|2021-06-30 03:35:00|234.15|232.15|233.92|231.92|234.15|232.15|233.92|231.92|0
1625024400000|2021-06-30 03:40:00|234.03|232.03|233.92|231.92|234.15|232.15|233.92|231.92|0
1625024700000|2021-06-30 03:45:00|233.8|231.8|233.92|231.92|233.92|231.92|233.69|231.69|0
1625025000000|2021-06-30 03:50:00|233.97|231.97|234.03|232.03|234.03|232.03|233.91|231.91|0
1625025300000|2021-06-30 03:55:00|233.91|231.91|233.68|231.68|233.91|231.91|233.68|231.68|0
1625025600000|2021-06-30 04:00:00|233.8|231.8|233.8|231.8|233.91|231.91|233.68|231.68|0
1625025900000|2021-06-30 04:05:00|233.68|231.68|233.68|231.68|233.68|231.68|233.57|231.57|0
1625026200000|2021-06-30 04:10:00|233.56|231.56|233.68|231.68|233.68|231.68|233.56|231.56|0
1625026500000|2021-06-30 04:15:00|233.79|231.79|233.79|231.79|233.79|231.79|233.79|231.79|0
1625026800000|2021-06-30 04:20:00|233.74|231.74|233.79|231.79|233.79|231.79|233.68|231.68|0
1625027100000|2021-06-30 04:25:00|233.9|231.9|234.02|232.02|234.13|232.13|233.9|231.9|0
1625027400000|2021-06-30 04:30:00|233.9|231.9|234.02|232.02|234.13|232.13|233.9|231.9|0
1625027700000|2021-06-30 04:35:00|234.08|232.08|234.01|232.01|234.24|232.24|234.01|232.01|0
1625028000000|2021-06-30 04:40:00|233.9|231.9|233.67|231.67|233.9|231.9|233.67|231.67|0
1625028300000|2021-06-30 04:45:00|233.78|231.78|233.9|231.9|233.9|231.9|233.67|231.67|0
1625028600000|2021-06-30 04:50:00|233.78|231.78|233.55|231.55|233.78|231.78|233.55|231.55|0
1625028900000|2021-06-30 04:55:00|233.5|231.5|233.55|231.55|233.66|231.66|233.44|231.44|0
1625029200000|2021-06-30 05:00:00|233.43|231.43|233.78|231.78|233.78|231.78|233.43|231.43|0
1625029500000|2021-06-30 05:05:00|233.66|231.66|233.89|231.89|233.89|231.89|233.61|231.61|0
1625029800000|2021-06-30 05:10:00|233.83|231.83|233.66|231.66|233.89|231.89|233.66|231.66|0
1625030100000|2021-06-30 05:15:00|233.77|231.77|233.77|231.77|233.77|231.77|233.54|231.54|0
1625030400000|2021-06-30 05:20:00|233.89|231.89|233.88|231.88|234|232|233.77|231.77|0
1625030700000|2021-06-30 05:25:00|233.94|231.94|234|232|234.06|232.06|233.88|231.88|0
1625031000000|2021-06-30 05:30:00|233.88|231.88|233.88|231.88|234|232|233.77|231.77|0
1625031300000|2021-06-30 05:35:00|233.83|231.83|233.83|231.83|233.88|231.88|233.65|231.65|0
1625031600000|2021-06-30 05:40:00|233.88|231.88|234.71|232.71|234.71|232.71|233.88|231.88|0
1625031900000|2021-06-30 05:45:00|234.82|232.82|234.82|232.82|234.82|232.82|234.71|232.71|0
1625032200000|2021-06-30 05:50:00|234.94|232.94|235.51|233.51|235.63|233.63|234.94|232.94|0
1625032500000|2021-06-30 05:55:00|235.4|233.4|235.74|233.74|235.85|233.85|235.4|233.4|0
1625032800000|2021-06-30 06:00:00|235.85|233.85|236.37|234.37|236.43|234.43|235.85|233.85|0
1625033100000|2021-06-30 06:05:00|236.31|234.31|236.2|234.2|236.54|234.54|235.85|233.85|0
1625033400000|2021-06-30 06:10:00|236.14|234.14|236.54|234.54|236.54|234.54|235.97|233.97|0
1625033700000|2021-06-30 06:15:00|236.42|234.42|235.62|233.62|236.42|234.42|235.5|233.5|0
1625034000000|2021-06-30 06:20:00|235.73|233.73|235.85|233.85|235.96|233.96|235.62|233.62|0
1625034300000|2021-06-30 06:25:00|235.96|233.96|235.5|233.5|236.13|234.13|235.5|233.5|0
1625034600000|2021-06-30 06:30:00|235.61|233.61|235.73|233.73|236.07|234.07|235.61|233.61|0
1625034900000|2021-06-30 06:35:00|235.61|233.61|235.96|233.96|236.07|234.07|235.5|233.5|0
1625035200000|2021-06-30 06:40:00|235.9|233.9|235.67|233.67|235.96|233.96|235.5|233.5|0
1625035500000|2021-06-30 06:45:00|235.61|233.61|235.26|233.26|235.61|233.61|235.26|233.26|0
1625035800000|2021-06-30 06:50:00|235.38|233.38|235.38|233.38|235.55|233.55|235.26|233.26|0
1625036100000|2021-06-30 06:55:00|235.49|233.49|235.95|233.95|236.07|234.07|235.38|233.38|0
1625036400000|2021-06-30 07:00:00|236.12|234.12|235.26|233.26|236.12|234.12|234.97|232.97|0
1625036700000|2021-06-30 07:05:00|235.06|233.46|234.94|233.34|235.17|233.57|234.48|232.88|0
1625037000000|2021-06-30 07:10:00|235.12|233.52|234.88|233.28|235.4|233.8|234.71|233.11|0
1625037300000|2021-06-30 07:15:00|234.83|233.23|235.34|233.74|235.63|234.03|234.83|233.23|0
1625037600000|2021-06-30 07:20:00|235.28|233.68|235.51|233.91|235.63|234.03|234.94|233.34|0
1625037900000|2021-06-30 07:25:00|235.63|234.03|234.94|233.34|235.63|234.03|234.36|232.76|0
1625038200000|2021-06-30 07:30:00|234.82|233.22|234.93|233.33|235.28|233.68|234.82|233.22|0
1625038500000|2021-06-30 07:35:00|235.05|233.45|234.82|233.22|235.28|233.68|234.7|233.1|0
1625038800000|2021-06-30 07:40:00|234.7|233.1|234.82|233.22|234.93|233.33|234.59|232.99|0
1625039100000|2021-06-30 07:45:00|234.93|233.33|234.93|233.33|235.04|233.44|234.76|233.16|0
1625039400000|2021-06-30 07:50:00|234.87|233.27|234.35|232.75|234.93|233.33|234.35|232.75|0
1625039700000|2021-06-30 07:55:00|234.47|232.87|234.58|232.98|234.81|233.21|234.47|232.87|0
1625040000000|2021-06-30 08:00:00|234.53|232.93|235.73|234.13|235.84|234.24|234.47|232.87|0
1625040300000|2021-06-30 08:05:00|235.84|234.24|236.53|234.93|236.65|235.05|235.73|234.13|0
1625040600000|2021-06-30 08:10:00|236.65|235.05|238.5|236.9|238.73|237.13|236.65|235.05|0
1625040900000|2021-06-30 08:15:00|238.38|236.78|238.85|237.25|239.43|237.83|237.13|235.53|0
1625041200000|2021-06-30 08:20:00|238.74|237.14|238.97|237.37|239.32|237.72|238.62|237.02|0
1625041500000|2021-06-30 08:25:00|239.2|237.6|238.79|237.19|239.32|237.72|238.62|237.02|0
1625041800000|2021-06-30 08:30:00|238.73|237.13|239.08|237.48|239.32|237.72|238.73|237.13|0
1625042100000|2021-06-30 08:35:00|238.96|237.36|239.2|237.6|239.31|237.71|238.5|236.9|0
1625042400000|2021-06-30 08:40:00|239.08|237.48|238.73|237.13|239.31|237.71|238.61|237.01|0
1625042700000|2021-06-30 08:45:00|238.61|237.01|239.31|237.71|239.31|237.71|238.61|237.01|0
1625043000000|2021-06-30 08:50:00|239.19|237.59|239.07|237.47|239.31|237.71|238.61|237.01|0
1625043300000|2021-06-30 08:55:00|239.14|237.54|239.89|238.29|240.01|238.41|239.07|237.47|0
1625043600000|2021-06-30 09:00:00|240.01|238.41|243.36|241.76|246.69|245.09|240.01|238.41|0
1625043900000|2021-06-30 09:05:00|243.24|241.64|242.42|240.82|243.95|242.35|242.42|240.82|0
1625044200000|2021-06-30 09:10:00|242.54|240.94|242.89|241.29|243.47|241.87|242.54|240.94|0
1625044500000|2021-06-30 09:15:00|242.77|241.17|243.12|241.52|243.47|241.87|242.53|240.93|0
1625044800000|2021-06-30 09:20:00|243.24|241.64|242.94|241.34|243.82|242.22|242.65|241.05|0
1625045100000|2021-06-30 09:25:00|243|241.4|242.06|240.46|243.23|241.63|242.06|240.46|0
1625045400000|2021-06-30 09:30:00|242.18|240.58|242.41|240.81|242.76|241.16|242.06|240.46|0
1625045700000|2021-06-30 09:35:00|242.47|240.87|241.94|240.34|242.53|240.93|241.71|240.11|0
1625046000000|2021-06-30 09:40:00|242.06|240.46|241.71|240.11|242.76|241.16|241.71|240.11|0
1625046300000|2021-06-30 09:45:00|241.59|239.99|241.12|239.52|241.59|239.99|240.89|239.29|0
1625046600000|2021-06-30 09:50:00|241.24|239.64|240.89|239.29|241.65|240.05|240.89|239.29|0
1625046900000|2021-06-30 09:55:00|241|239.4|241.24|239.64|241.47|239.87|240.72|239.12|0
1625047200000|2021-06-30 10:00:00|241.35|239.75|240.54|238.94|241.35|239.75|240.3|238.7|0
1625047500000|2021-06-30 10:05:00|240.3|238.7|240.13|238.53|240.65|239.05|239.84|238.24|0
1625047800000|2021-06-30 10:10:00|240.07|238.47|240.42|238.82|240.42|238.82|240.07|238.47|0
1625048100000|2021-06-30 10:15:00|240.3|238.7|240.18|238.58|240.42|238.82|239.84|238.24|0
1625048400000|2021-06-30 10:20:00|240.07|238.47|239.72|238.12|240.3|238.7|239.6|238|0
1625048700000|2021-06-30 10:25:00|239.48|237.88|239.48|237.88|239.95|238.35|239.48|237.88|0
1625049000000|2021-06-30 10:30:00|239.37|237.77|240.06|238.46|240.06|238.46|239.25|237.65|0
1625049300000|2021-06-30 10:35:00|240.18|238.58|239.71|238.11|240.18|238.58|239.6|238|0
1625049600000|2021-06-30 10:40:00|239.6|238|236.73|235.13|239.83|238.23|236.73|235.13|0
1625049900000|2021-06-30 10:45:00|236.85|235.25|237.08|235.48|237.19|235.59|236.73|235.13|0
1625050200000|2021-06-30 10:50:00|236.96|235.36|237.07|235.47|237.19|235.59|236.9|235.3|0
1625050500000|2021-06-30 10:55:00|237.02|235.42|237.54|235.94|237.66|236.06|236.96|235.36|0
1625050800000|2021-06-30 11:00:00|237.42|235.82|236.9|235.3|237.42|235.82|236.72|235.12|0
1625051100000|2021-06-30 11:05:00|236.84|235.24|237.19|235.59|237.3|235.7|236.72|235.12|0
1625051400000|2021-06-30 11:10:00|237.13|235.53|236.26|234.66|237.19|235.59|236.02|234.42|0
1625051700000|2021-06-30 11:15:00|236.14|234.54|235.21|233.61|236.32|234.72|235.1|233.5|0
1625052000000|2021-06-30 11:20:00|235.1|233.5|234.98|233.38|235.1|233.5|234.29|232.69|0
1625052300000|2021-06-30 11:25:00|234.93|233.33|236.37|234.77|236.37|234.77|234.87|233.27|0
1625052600000|2021-06-30 11:30:00|236.25|234.65|236.02|234.42|236.25|234.65|235.67|234.07|0
1625052900000|2021-06-30 11:35:00|235.9|234.3|235.67|234.07|236.13|234.53|235.55|233.95|0
1625053200000|2021-06-30 11:40:00|235.61|234.01|235.9|234.3|236.25|234.65|235.55|233.95|0
1625053500000|2021-06-30 11:45:00|236.01|234.41|235.67|234.07|236.01|234.41|235.44|233.84|0
1625053800000|2021-06-30 11:50:00|235.61|234.01|236.13|234.53|236.36|234.76|235.55|233.95|0
1625054100000|2021-06-30 11:55:00|236.24|234.64|235.66|234.06|236.24|234.64|235.55|233.95|0
1625054400000|2021-06-30 12:00:00|235.78|234.18|236.24|234.64|236.24|234.64|235.66|234.06|0
1625054700000|2021-06-30 12:05:00|236.36|234.76|236.47|234.87|236.59|234.99|236.12|234.52|0
1625055000000|2021-06-30 12:10:00|236.35|234.75|236.47|234.87|236.59|234.99|236.35|234.75|0
1625055300000|2021-06-30 12:15:00|236.41|234.81|234.96|233.36|236.47|234.87|234.5|232.9|0
1625055600000|2021-06-30 12:20:00|235.08|233.48|236.5|234.9|236.85|235.25|234.96|233.36|0
1625055900000|2021-06-30 12:25:00|236.62|235.02|237.66|236.06|237.66|236.06|236.27|234.67|0
1625056200000|2021-06-30 12:30:00|237.55|235.95|237.54|235.94|237.89|236.29|237.2|235.6|0
1625056500000|2021-06-30 12:35:00|237.66|236.06|237.89|236.29|237.89|236.29|237.43|235.83|0
1625056800000|2021-06-30 12:40:00|238.12|236.52|237.54|235.94|238.12|236.52|237.42|235.82|0
1625057100000|2021-06-30 12:45:00|237.42|235.82|237.31|235.71|237.66|236.06|237.19|235.59|0
1625057400000|2021-06-30 12:50:00|237.42|235.82|237.19|235.59|237.54|235.94|237.07|235.47|0
1625057700000|2021-06-30 12:55:00|237.37|235.77|237.77|236.17|237.77|236.17|237.3|235.7|0
1625058000000|2021-06-30 13:00:00|237.65|236.05|237.65|236.05|238.23|236.63|237.65|236.05|0
1625058300000|2021-06-30 13:05:00|237.71|236.11|238.11|236.51|238.46|236.86|237.71|236.11|0
1625058600000|2021-06-30 13:10:00|238.23|236.63|238.58|236.98|239.04|237.44|238.11|236.51|0
1625058900000|2021-06-30 13:15:00|238.46|236.86|238.58|236.98|238.81|237.21|238.34|236.74|0
1625059200000|2021-06-30 13:20:00|238.52|236.92|238.81|237.21|238.81|237.21|238.23|236.63|0
1625059500000|2021-06-30 13:25:00|238.69|237.09|237.87|236.27|238.92|237.32|237.87|236.27|0
1625059800000|2021-06-30 13:30:00|237.99|236.39|237|235.4|237.99|236.39|235.9|234.3|0
1625060100000|2021-06-30 13:35:00|236.83|235.23|234.98|233.38|236.83|235.23|234.75|233.15|0
1625060400000|2021-06-30 13:40:00|234.86|233.26|234.52|232.92|235.27|233.67|234.4|232.8|0
1625060700000|2021-06-30 13:45:00|234.86|233.26|235.09|233.49|235.67|234.07|234.52|232.92|0
1625061000000|2021-06-30 13:50:00|234.98|233.38|238.03|236.43|238.38|236.78|234.86|233.26|0
1625061300000|2021-06-30 13:55:00|237.97|236.37|238.37|236.77|239.36|237.76|237.97|236.37|0
1625061600000|2021-06-30 14:00:00|238.26|236.66|238.26|236.66|238.49|236.89|237.56|235.96|0
1625061900000|2021-06-30 14:05:00|238.14|236.54|237.56|235.96|238.37|236.77|237.56|235.96|0
1625062200000|2021-06-30 14:10:00|237.79|236.19|237.1|235.5|237.79|236.19|236.87|235.27|0
1625062500000|2021-06-30 14:15:00|237.16|235.56|237.1|235.5|237.68|236.08|236.52|234.92|0
1625062800000|2021-06-30 14:20:00|237.21|235.61|236.41|234.81|237.56|235.96|236.41|234.81|0
1625063100000|2021-06-30 14:25:00|236.52|234.92|236.75|235.15|236.98|235.38|236.29|234.69|0
1625063400000|2021-06-30 14:30:00|236.86|235.26|235.26|233.66|236.86|235.26|235.14|233.54|0
1625063700000|2021-06-30 14:35:00|235.37|233.77|235.6|234|235.71|234.11|235.14|233.54|0
1625064000000|2021-06-30 14:40:00|235.48|233.88|235.71|234.11|236.29|234.69|235.37|233.77|0
1625064300000|2021-06-30 14:45:00|235.6|234|235.37|233.77|235.83|234.23|234.91|233.31|0
1625064600000|2021-06-30 14:50:00|235.48|233.88|235.82|234.22|235.82|234.22|235.36|233.76|0
1625064900000|2021-06-30 14:55:00|235.71|234.11|235.36|233.76|235.82|234.22|235.13|233.53|0
1625065200000|2021-06-30 15:00:00|234.68|233.08|235.59|233.99|235.82|234.22|234.56|232.96|0
1625065500000|2021-06-30 15:05:00|235.7|234.1|235.59|233.99|236.39|234.79|235.59|233.99|0
1625065800000|2021-06-30 15:10:00|235.7|234.1|236.5|234.9|236.62|235.02|235.7|234.1|0
1625066100000|2021-06-30 15:15:00|236.62|235.02|236.96|235.36|237.19|235.59|236.39|234.79|0
1625066400000|2021-06-30 15:20:00|236.85|235.25|236.5|234.9|237.19|235.59|236.16|234.56|0
1625066700000|2021-06-30 15:25:00|236.62|235.02|236.5|234.9|237.08|235.48|236.5|234.9|0
1625067000000|2021-06-30 15:30:00|236.61|235.01|236.84|235.24|236.84|235.24|236.04|234.44|0
1625067300000|2021-06-30 15:35:00|236.96|235.36|236.27|234.67|237.19|235.59|236.15|234.55|0
1625067600000|2021-06-30 15:40:00|236.21|234.61|235.06|233.46|236.96|235.36|235.06|233.46|0
1625067900000|2021-06-30 15:45:00|235.18|233.58|235.24|233.64|235.41|233.81|234.83|233.23|0
1625068200000|2021-06-30 15:50:00|235.18|233.58|234.83|233.23|235.29|233.69|234.71|233.11|0
1625068500000|2021-06-30 15:55:00|234.77|233.17|235|233.4|235|233.4|234.6|233|0
1625068800000|2021-06-30 16:00:00|234.94|233.34|235.29|233.69|235.29|233.69|234.83|233.23|0
1625069100000|2021-06-30 16:05:00|235.17|233.57|235.17|233.57|235.29|233.69|234.82|233.22|0
1625069400000|2021-06-30 16:10:00|235.28|233.68|234.59|232.99|235.28|233.68|234.59|232.99|0
1625069700000|2021-06-30 16:15:00|234.71|233.11|234.48|232.88|234.94|233.34|234.36|232.76|0
1625070000000|2021-06-30 16:20:00|234.59|232.99|235.05|233.45|235.05|233.45|234.59|232.99|0
1625070300000|2021-06-30 16:25:00|235.11|233.51|235.62|234.02|235.74|234.14|235.11|233.51|0
1625070600000|2021-06-30 16:30:00|235.68|234.08|234.7|233.1|235.97|234.37|234.59|232.99|0
1625070900000|2021-06-30 16:35:00|234.59|232.99|234.36|232.76|234.59|232.99|234.19|232.59|0
1625071200000|2021-06-30 16:40:00|234.24|232.64|234.12|232.52|234.47|232.87|234.12|232.52|0
1625071500000|2021-06-30 16:45:00|234.24|232.64|234.7|233.1|234.7|233.1|234.01|232.41|0
1625071800000|2021-06-30 16:50:00|234.58|232.98|234.12|232.52|234.7|233.1|234.12|232.52|0
1625072100000|2021-06-30 16:55:00|234.01|232.41|234.69|233.09|235.18|233.58|234.01|232.41|0
1625072400000|2021-06-30 17:00:00|234.63|233.03|234.46|232.86|234.92|233.32|234.34|232.74|0
1625072700000|2021-06-30 17:05:00|234.57|232.97|234.57|232.97|234.69|233.09|234.34|232.74|0
1625073000000|2021-06-30 17:10:00|234.63|233.03|234.91|233.31|235.26|233.66|234.63|233.03|0
1625073300000|2021-06-30 17:15:00|234.8|233.2|235.37|233.77|235.49|233.89|234.8|233.2|0
1625073600000|2021-06-30 17:20:00|235.49|233.89|234.92|233.32|235.49|233.89|234.91|233.31|0
1625073900000|2021-06-30 17:25:00|235.03|233.43|234.54|232.94|235.03|233.43|234.31|232.71|0
1625074200000|2021-06-30 17:30:00|234.43|232.83|234.43|232.83|234.77|233.17|234.2|232.6|0
1625074500000|2021-06-30 17:35:00|234.49|232.89|234.19|232.59|234.54|232.94|234.14|232.54|0
1625074800000|2021-06-30 17:40:00|234.31|232.71|234.54|232.94|234.65|233.05|234.19|232.59|0
1625075100000|2021-06-30 17:45:00|234.42|232.82|234.42|232.82|234.77|233.17|234.42|232.82|0
1625075400000|2021-06-30 17:50:00|234.54|232.94|234.65|233.05|234.77|233.17|234.54|232.94|0
1625075700000|2021-06-30 17:55:00|234.77|233.17|234.42|232.82|234.88|233.28|234.3|232.7|0
1625076000000|2021-06-30 18:00:00|234.48|232.88|234.65|233.05|234.88|233.28|234.36|232.76|0
1625076300000|2021-06-30 18:05:00|234.53|232.93|235.22|233.62|235.34|233.74|234.53|232.93|0
1625076600000|2021-06-30 18:10:00|235.34|233.74|234.87|233.27|235.68|234.08|234.76|233.16|0
1625076900000|2021-06-30 18:15:00|234.99|233.39|234.53|232.93|235.1|233.5|234.3|232.7|0
1625077200000|2021-06-30 18:20:00|234.47|232.87|234.82|233.22|234.87|233.27|234.41|232.81|0
1625077500000|2021-06-30 18:25:00|234.87|233.27|234.41|232.81|234.99|233.39|234.41|232.81|0
1625077800000|2021-06-30 18:30:00|234.29|232.69|234.06|232.46|234.64|233.04|233.95|232.35|0
1625078100000|2021-06-30 18:35:00|234.18|232.58|234.18|232.58|234.29|232.69|234.06|232.46|0
1625078400000|2021-06-30 18:40:00|234.06|232.46|233.94|232.34|234.06|232.46|233.71|232.11|0
1625078700000|2021-06-30 18:45:00|233.83|232.23|233.94|232.34|234.06|232.46|233.83|232.23|0
1625079000000|2021-06-30 18:50:00|233.83|232.23|234.63|233.03|234.75|233.15|233.83|232.23|0
1625079300000|2021-06-30 18:55:00|234.52|232.92|234.28|232.68|234.63|233.03|233.71|232.11|0
1625079600000|2021-06-30 19:00:00|234.17|232.57|234.17|232.57|234.4|232.8|233.94|232.34|0
1625079900000|2021-06-30 19:05:00|234.05|232.45|233.82|232.22|234.17|232.57|233.82|232.22|0
1625080200000|2021-06-30 19:10:00|233.77|232.17|233.82|232.22|233.93|232.33|233.25|231.65|0
1625080500000|2021-06-30 19:15:00|233.7|232.1|233.7|232.1|233.82|232.22|233.36|231.76|0
1625080800000|2021-06-30 19:20:00|233.59|231.99|232.9|231.3|233.59|231.99|232.79|231.19|0
1625081100000|2021-06-30 19:25:00|233.01|231.41|233.01|231.41|233.24|231.64|232.84|231.24|0
1625081400000|2021-06-30 19:30:00|233.13|231.53|232.78|231.18|233.93|232.33|232.67|231.07|0
1625081700000|2021-06-30 19:35:00|232.67|231.07|232.32|230.72|233.01|231.41|231.98|230.38|0
1625082000000|2021-06-30 19:40:00|232.21|230.61|232.27|230.67|233.01|231.41|231.98|230.38|0
1625082300000|2021-06-30 19:45:00|232.21|230.61|232.32|230.72|232.32|230.72|231.06|229.46|0
1625082600000|2021-06-30 19:50:00|232.95|231.35|231.18|229.58|233.81|232.21|230.95|229.35|0
1625082900000|2021-06-30 19:55:00|231.06|229.46|235.06|233.46|235.06|233.46|231.01|229.41|0
1625083200000|2021-06-30 20:00:00|235.98|234.38|232.9|231.3|235.98|234.38|232.67|231.07|0
1625083500000|2021-06-30 20:05:00|233.12|231.52|233.35|231.75|233.46|231.86|232.78|231.18|0
1625083800000|2021-06-30 20:10:00|233.46|231.86|233.18|231.58|233.46|231.86|233.01|231.41|0
1625084100000|2021-06-30 20:15:00|234.06|232.06|233.95|231.95|234.18|232.18|233.72|231.72|0
1625084400000|2021-06-30 20:20:00|233.83|231.83|233.6|231.6|233.95|231.95|233.49|231.49|0
1625084700000|2021-06-30 20:25:00|233.49|231.49|233.26|231.26|233.6|231.6|233.15|231.15|0
1625085000000|2021-06-30 20:30:00|233.15|231.15|233.03|231.03|233.15|231.15|232.92|230.92|0
1625085300000|2021-06-30 20:35:00|232.92|230.92|232.8|230.8|233.03|231.03|232.46|230.46|0
1625085600000|2021-06-30 20:40:00|232.92|230.92|232.69|230.69|232.92|230.92|232.69|230.69|0
1625085900000|2021-06-30 20:45:00|232.8|230.8|232.57|230.57|232.8|230.8|232.57|230.57|0
1625086200000|2021-06-30 20:50:00|232.69|230.69|232.68|230.68|232.8|230.8|232.46|230.46|0
1625086500000|2021-06-30 20:55:00|232.8|230.8|232.89|230.89|233.02|231.02|232.68|230.68|0
1625086800000|2021-06-30 21:00:00|232.97|230.97|233.07|231.07|233.14|231.14|232.97|230.97|0
1625087100000|2021-06-30 21:05:00|233.04|231.04|232.95|230.95|233.04|231.04|232.92|230.92|0
1625087400000|2021-06-30 21:10:00|232.98|230.98|232.97|230.97|232.98|230.98|232.97|230.97|0
1625087700000|2021-06-30 21:15:00|232.88|230.88|232.9|230.9|232.97|230.97|232.88|230.88|0
1625088000000|2021-06-30 21:20:00|232.95|230.95|232.8|230.8|232.98|230.98|232.8|230.8|0
1625088300000|2021-06-30 21:25:00|232.72|230.72|232.98|230.98|232.98|230.98|232.72|230.72|0
1625088600000|2021-06-30 21:30:00|232.96|230.96|232.98|230.98|232.98|230.98|232.96|230.96|0
1625088900000|2021-06-30 21:35:00|233.01|231.01|232.97|230.97|233.01|231.01|232.94|230.94|0
1625089200000|2021-06-30 21:40:00|233.01|231.01|233.04|231.04|233.12|231.12|232.94|230.94|0
1625089500000|2021-06-30 21:45:00|233.06|231.06|233.09|231.09|233.09|231.09|233.06|231.06|0
1625089800000|2021-06-30 21:50:00|233.12|231.12|233.1|231.1|233.14|231.14|232.97|230.97|0
1625090100000|2021-06-30 21:55:00|233.19|231.19|232.99|230.99|233.2|231.2|232.99|230.99|0
1625090400000|2021-06-30 22:00:00|232.44|230.44|232.04|230.04|232.66|230.66|231.81|229.81|0
1625090700000|2021-06-30 22:05:00|232.15|230.15|232.49|230.49|232.6|230.6|232.15|230.15|0
1625091000000|2021-06-30 22:10:00|232.37|230.37|232.37|230.37|232.6|230.6|232.32|230.32|0
1625091300000|2021-06-30 22:15:00|232.49|230.49|232.6|230.6|232.71|230.71|232.26|230.26|0
1625091600000|2021-06-30 22:20:00|232.48|230.48|232.37|230.37|232.6|230.6|232.37|230.37|0
1625091900000|2021-06-30 22:25:00|232.26|230.26|232.25|230.25|232.37|230.37|232.14|230.14|0
1625092200000|2021-06-30 22:30:00|232.14|230.14|232.37|230.37|232.37|230.37|232.14|230.14|0
1625092500000|2021-06-30 22:35:00|232.25|230.25|232.25|230.25|232.25|230.25|232.14|230.14|0
1625092800000|2021-06-30 22:40:00|232.36|230.36|232.02|230.02|232.36|230.36|232.02|230.02|0
1625093100000|2021-06-30 22:45:00|232.13|230.13|232.13|230.13|232.25|230.25|232.13|230.13|0
1625093400000|2021-06-30 22:50:00|232.08|230.08|231.79|229.79|232.08|230.08|231.79|229.79|0
1625093700000|2021-06-30 22:55:00|231.91|229.91|231.9|229.9|231.91|229.91|231.79|229.79|0
1625094000000|2021-06-30 23:00:00|232.13|230.13|232.24|230.24|232.24|230.24|232.02|230.02|0
1625094300000|2021-06-30 23:05:00|232.13|230.13|232.24|230.24|232.24|230.24|232.13|230.13|0
1625094600000|2021-06-30 23:10:00|232.13|230.13|232.13|230.13|232.24|230.24|232.01|230.01|0
1625094900000|2021-06-30 23:15:00|232.01|230.01|232.12|230.12|232.13|230.13|232.01|230.01|0
1625095200000|2021-06-30 23:20:00|232.01|230.01|232.12|230.12|232.12|230.12|232.01|230.01|0
1625095500000|2021-06-30 23:25:00|232.01|230.01|232.23|230.23|232.23|230.23|232.01|230.01|0
1625095800000|2021-06-30 23:30:00|232.35|230.35|232.46|230.46|232.46|230.46|232.23|230.23|0
1625096100000|2021-06-30 23:35:00|232.35|230.35|232.69|230.69|232.69|230.69|232.35|230.35|0
1625096400000|2021-06-30 23:40:00|232.68|230.68|232.46|230.46|232.68|230.68|232.46|230.46|0
1625096700000|2021-06-30 23:45:00|232.34|230.34|232.23|230.23|232.34|230.34|232.23|230.23|0
1625097000000|2021-06-30 23:50:00|232.34|230.34|232.57|230.57|232.57|230.57|232.23|230.23|0
1625097300000|2021-06-30 23:55:00|232.45|230.45|232.11|230.11|232.51|230.51|232.11|230.11|0
1625097600000|2021-07-01 00:00:00|232|230|232.62|230.62|232.68|230.68|232|230|0
1625097900000|2021-07-01 00:05:00|232.56|230.56|233.13|231.13|233.24|231.24|232.45|230.45|0
1625098200000|2021-07-01 00:10:00|233.24|231.24|232.56|230.56|233.24|231.24|232.45|230.45|0
1625098500000|2021-07-01 00:15:00|232.45|230.45|232.33|230.33|232.45|230.45|232.22|230.22|0
1625098800000|2021-07-01 00:20:00|232.22|230.22|231.65|229.65|232.22|230.22|231.65|229.65|0
1625099100000|2021-07-01 00:25:00|231.31|229.31|231.08|229.08|231.54|229.54|230.97|228.97|0
1625099400000|2021-07-01 00:30:00|230.97|228.97|230.97|228.97|231.31|229.31|230.86|228.86|0
1625099700000|2021-07-01 00:35:00|230.91|228.91|231.53|229.53|231.53|229.53|230.86|228.86|0
1625100000000|2021-07-01 00:40:00|231.31|229.31|231.08|229.08|231.53|229.53|231.08|229.08|0
1625100300000|2021-07-01 00:45:00|230.96|228.96|231.19|229.19|231.3|229.3|230.96|228.96|0
1625100600000|2021-07-01 00:50:00|231.3|229.3|231.3|229.3|231.3|229.3|231.07|229.07|0
1625100900000|2021-07-01 00:55:00|231.19|229.19|231.07|229.07|231.3|229.3|231.07|229.07|0
1625101200000|2021-07-01 01:00:00|230.96|228.96|230.96|228.96|231.3|229.3|230.85|228.85|0
1625101500000|2021-07-01 01:05:00|231.07|229.07|231.07|229.07|231.07|229.07|230.73|228.73|0
1625101800000|2021-07-01 01:10:00|230.96|228.96|230.84|228.84|231.07|229.07|230.84|228.84|0
1625102100000|2021-07-01 01:15:00|230.96|228.96|230.61|228.61|231.07|229.07|230.61|228.61|0
1625102400000|2021-07-01 01:20:00|230.67|228.67|230.73|228.73|230.73|228.73|230.5|228.5|0
1625102700000|2021-07-01 01:25:00|230.78|228.78|230.95|228.95|231.06|229.06|230.78|228.78|0
1625103000000|2021-07-01 01:30:00|230.84|228.84|231.17|229.17|231.17|229.17|230.72|228.72|0
1625103300000|2021-07-01 01:35:00|231.06|229.06|231.17|229.17|231.29|229.29|231.06|229.06|0
1625103600000|2021-07-01 01:40:00|231.06|229.06|231.06|229.06|231.17|229.17|231.06|229.06|0
1625103900000|2021-07-01 01:45:00|231.17|229.17|231.28|229.28|231.62|229.62|231.06|229.06|0
1625104200000|2021-07-01 01:50:00|231.17|229.17|230.89|228.89|231.17|229.17|230.89|228.89|0
1625104500000|2021-07-01 01:55:00|230.94|228.94|230.71|228.71|230.94|228.94|230.71|228.71|0
1625104800000|2021-07-01 02:00:00|230.83|228.83|230.83|228.83|230.94|228.94|230.71|228.71|0
1625105100000|2021-07-01 02:05:00|230.94|228.94|231.16|229.16|231.16|229.16|230.94|228.94|0
1625105400000|2021-07-01 02:10:00|231.05|229.05|231.05|229.05|231.05|229.05|230.94|228.94|0
1625105700000|2021-07-01 02:15:00|231.16|229.16|231.11|229.11|231.16|229.16|231.05|229.05|0
1625106000000|2021-07-01 02:20:00|231.05|229.05|230.93|228.93|231.05|229.05|230.93|228.93|0
1625106300000|2021-07-01 02:25:00|231.05|229.05|231.04|229.04|231.16|229.16|231.04|229.04|0
1625106600000|2021-07-01 02:30:00|230.93|228.93|231.04|229.04|231.27|229.27|230.93|228.93|0
1625106900000|2021-07-01 02:35:00|231.16|229.16|230.81|228.81|231.16|229.16|230.81|228.81|0
1625107200000|2021-07-01 02:40:00|230.93|228.93|230.93|228.93|230.93|228.93|230.81|228.81|0
1625107500000|2021-07-01 02:45:00|230.81|228.81|230.92|228.92|231.04|229.04|230.81|228.81|0
1625107800000|2021-07-01 02:50:00|231.04|229.04|231.15|229.15|231.26|229.26|231.04|229.04|0
1625108100000|2021-07-01 02:55:00|231.26|229.26|231.26|229.26|231.26|229.26|231.15|229.15|0
1625108400000|2021-07-01 03:00:00|231.37|229.37|231.6|229.6|231.71|229.71|231.37|229.37|0
1625108700000|2021-07-01 03:05:00|231.48|229.48|231.37|229.37|231.6|229.6|231.37|229.37|0
1625109000000|2021-07-01 03:10:00|231.48|229.48|231.48|229.48|231.48|229.48|231.37|229.37|0
1625109300000|2021-07-01 03:15:00|231.37|229.37|231.37|229.37|231.37|229.37|231.37|229.37|0
1625109600000|2021-07-01 03:20:00|231.48|229.48|231.14|229.14|231.48|229.48|231.14|229.14|0
1625109900000|2021-07-01 03:25:00|231.03|229.03|231.36|229.36|231.36|229.36|231.03|229.03|0
1625110200000|2021-07-01 03:30:00|231.42|229.42|231.25|229.25|231.48|229.48|230.91|228.91|0
1625110500000|2021-07-01 03:35:00|231.14|229.14|231.47|229.47|231.59|229.59|231.14|229.14|0
1625110800000|2021-07-01 03:40:00|231.59|229.59|231.47|229.47|231.7|229.7|231.47|229.47|0
1625111100000|2021-07-01 03:45:00|231.58|229.58|231.58|229.58|231.7|229.7|231.47|229.47|0
1625111400000|2021-07-01 03:50:00|231.7|229.7|231.81|229.81|231.81|229.81|231.47|229.47|0
1625111700000|2021-07-01 03:55:00|231.69|229.69|231.47|229.47|231.69|229.69|231.35|229.35|0
1625112000000|2021-07-01 04:00:00|231.35|229.35|231.24|229.24|231.35|229.35|231.24|229.24|0
1625112300000|2021-07-01 04:05:00|231.35|229.35|231.12|229.12|231.35|229.35|231.12|229.12|0
1625112600000|2021-07-01 04:10:00|231.07|229.07|231.24|229.24|231.24|229.24|231.07|229.07|0
1625112900000|2021-07-01 04:15:00|231.12|229.12|231.35|229.35|231.35|229.35|231.12|229.12|0
1625113200000|2021-07-01 04:20:00|231.46|229.46|231.46|229.46|231.57|229.57|231.35|229.35|0
1625113500000|2021-07-01 04:25:00|231.34|229.34|231.34|229.34|231.46|229.46|231.34|229.34|0
1625113800000|2021-07-01 04:30:00|231.46|229.46|231.68|229.68|231.91|229.91|231.34|229.34|0
1625114100000|2021-07-01 04:35:00|231.79|229.79|231.68|229.68|231.79|229.79|231.68|229.68|0
1625114400000|2021-07-01 04:40:00|231.57|229.57|231.57|229.57|231.62|229.62|231.57|229.57|0
1625114700000|2021-07-01 04:45:00|231.68|229.68|231.56|229.56|231.79|229.79|231.56|229.56|0
1625115000000|2021-07-01 04:50:00|231.45|229.45|231.79|229.79|232.13|230.13|231.45|229.45|0
1625115300000|2021-07-01 04:55:00|231.9|229.9|231.79|229.79|231.9|229.9|231.79|229.79|0
1625115600000|2021-07-01 05:00:00|231.67|229.67|231.56|229.56|231.79|229.79|231.56|229.56|0
1625115900000|2021-07-01 05:05:00|231.45|229.45|231.67|229.67|231.67|229.67|231.44|229.44|0
1625116200000|2021-07-01 05:10:00|231.78|229.78|231.67|229.67|231.78|229.78|231.56|229.56|0
1625116500000|2021-07-01 05:15:00|231.56|229.56|231.78|229.78|231.95|229.95|231.44|229.44|0
1625116800000|2021-07-01 05:20:00|231.67|229.67|231.78|229.78|231.89|229.89|231.67|229.67|0
1625117100000|2021-07-01 05:25:00|231.84|229.84|231.78|229.78|231.89|229.89|231.66|229.66|0
1625117400000|2021-07-01 05:30:00|231.72|229.72|231.44|229.44|231.72|229.72|231.44|229.44|0
1625117700000|2021-07-01 05:35:00|231.32|229.32|231.43|229.43|231.66|229.66|231.32|229.32|0
1625118000000|2021-07-01 05:40:00|231.32|229.32|231.43|229.43|231.43|229.43|231.21|229.21|0
1625118300000|2021-07-01 05:45:00|231.32|229.32|231.2|229.2|231.43|229.43|231.2|229.2|0
1625118600000|2021-07-01 05:50:00|231.32|229.32|231.2|229.2|231.32|229.32|231.09|229.09|0
1625118900000|2021-07-01 05:55:00|231.32|229.32|231.31|229.31|231.54|229.54|231.2|229.2|0
1625119200000|2021-07-01 06:00:00|231.2|229.2|231.54|229.54|231.65|229.65|230.98|228.98|0
1625119500000|2021-07-01 06:05:00|231.49|229.49|231.65|229.65|231.65|229.65|231.31|229.31|0
1625119800000|2021-07-01 06:10:00|231.6|229.6|231.08|229.08|231.6|229.6|230.97|228.97|0
1625120100000|2021-07-01 06:15:00|231.2|229.2|231.37|229.37|231.65|229.65|231.08|229.08|0
1625120400000|2021-07-01 06:20:00|231.31|229.31|231.76|229.76|231.76|229.76|231.19|229.19|0
1625120700000|2021-07-01 06:25:00|231.87|229.87|231.53|229.53|231.87|229.87|231.53|229.53|0
1625121000000|2021-07-01 06:30:00|231.42|229.42|231.64|229.64|231.64|229.64|231.19|229.19|0
1625121300000|2021-07-01 06:35:00|231.53|229.53|231.75|229.75|231.75|229.75|231.53|229.53|0
1625121600000|2021-07-01 06:40:00|231.87|229.87|231.53|229.53|231.87|229.87|231.41|229.41|0
1625121900000|2021-07-01 06:45:00|231.64|229.64|231.75|229.75|231.87|229.87|231.53|229.53|0
1625122200000|2021-07-01 06:50:00|231.7|229.7|231.64|229.64|231.86|229.86|231.52|229.52|0
1625122500000|2021-07-01 06:55:00|231.58|229.58|231.41|229.41|231.58|229.58|231.18|229.18|0
1625122800000|2021-07-01 07:00:00|231.52|229.52|230.91|228.91|231.93|229.93|230.91|228.91|0
1625123100000|2021-07-01 07:05:00|230.71|229.11|230.93|229.33|231.16|229.56|230.48|228.88|0
1625123400000|2021-07-01 07:10:00|230.82|229.22|230.59|228.99|230.93|229.33|230.26|228.66|0
1625123700000|2021-07-01 07:15:00|230.48|228.88|230.25|228.65|230.71|229.11|229.8|228.2|0
1625124000000|2021-07-01 07:20:00|230.37|228.77|229.24|227.64|230.48|228.88|228.9|227.3|0
1625124300000|2021-07-01 07:25:00|229.35|227.75|229.24|227.64|229.58|227.98|228.9|227.3|0
1625124600000|2021-07-01 07:30:00|229.12|227.52|228.9|227.3|229.12|227.52|228.67|227.07|0
1625124900000|2021-07-01 07:35:00|229.01|227.41|228.11|226.51|229.01|227.41|227.44|225.84|0
1625125200000|2021-07-01 07:40:00|228.22|226.62|228|226.4|228.22|226.62|227.72|226.12|0
1625125500000|2021-07-01 07:45:00|228.33|226.73|228|226.4|228.33|226.73|227.77|226.17|0
1625125800000|2021-07-01 07:50:00|227.88|226.28|227.88|226.28|228|226.4|227.66|226.06|0
1625126100000|2021-07-01 07:55:00|227.83|226.23|227.94|226.34|228.11|226.51|226.99|225.39|0
1625126400000|2021-07-01 08:00:00|227.77|226.17|227.32|225.72|227.88|226.28|227.1|225.5|0
1625126700000|2021-07-01 08:05:00|227.21|225.61|227.21|225.61|227.32|225.72|226.98|225.38|0
1625127000000|2021-07-01 08:10:00|227.09|225.49|228.44|226.84|228.49|226.89|226.76|225.16|0
1625127300000|2021-07-01 08:15:00|228.32|226.72|228.77|227.17|228.77|227.17|228.1|226.5|0
1625127600000|2021-07-01 08:20:00|228.66|227.06|229.11|227.51|229.44|227.84|228.66|227.06|0
1625127900000|2021-07-01 08:25:00|229.22|227.62|228.99|227.39|229.28|227.68|228.77|227.17|0
1625128200000|2021-07-01 08:30:00|228.88|227.28|229.22|227.62|229.67|228.07|228.83|227.23|0
1625128500000|2021-07-01 08:35:00|229.1|227.5|229.44|227.84|229.67|228.07|229.1|227.5|0
1625128800000|2021-07-01 08:40:00|229.33|227.73|229.44|227.84|229.55|227.95|229.21|227.61|0
1625129100000|2021-07-01 08:45:00|229.32|227.72|229.66|228.06|229.77|228.17|229.32|227.72|0
1625129400000|2021-07-01 08:50:00|229.72|228.12|229.77|228.17|230|228.4|229.55|227.95|0
1625129700000|2021-07-01 08:55:00|229.66|228.06|229.88|228.28|230|228.4|229.66|228.06|0
1625130000000|2021-07-01 09:00:00|230|228.4|230.05|228.45|230.45|228.85|229.88|228.28|0
1625130300000|2021-07-01 09:05:00|229.99|228.39|231.23|229.63|231.35|229.75|229.99|228.39|0
1625130600000|2021-07-01 09:10:00|231.12|229.52|230.29|228.69|231.8|230.2|230.29|228.69|0
1625130900000|2021-07-01 09:15:00|230.4|228.8|230.74|229.14|231.08|229.48|230.4|228.8|0
1625131200000|2021-07-01 09:20:00|230.8|229.2|231.31|229.71|231.42|229.82|230.8|229.2|0
1625131500000|2021-07-01 09:25:00|231.19|229.59|230.29|228.69|231.19|229.59|230.29|228.69|0
1625131800000|2021-07-01 09:30:00|230.4|228.8|230.4|228.8|230.85|229.25|230.28|228.68|0
1625132100000|2021-07-01 09:35:00|230.51|228.91|230.62|229.02|230.74|229.14|230.4|228.8|0
1625132400000|2021-07-01 09:40:00|230.85|229.25|231.64|230.04|231.98|230.38|230.85|229.25|0
1625132700000|2021-07-01 09:45:00|231.7|230.1|232.15|230.55|232.21|230.61|231.19|229.59|0
1625133000000|2021-07-01 09:50:00|232.21|230.61|231.3|229.7|232.55|230.95|231.3|229.7|0
1625133300000|2021-07-01 09:55:00|231.41|229.81|231.18|229.58|231.41|229.81|230.9|229.3|0
1625133600000|2021-07-01 10:00:00|231.3|229.7|232.2|230.6|232.43|230.83|231.3|229.7|0
1625133900000|2021-07-01 10:05:00|232.32|230.72|231.86|230.26|232.32|230.72|231.63|230.03|0
1625134200000|2021-07-01 10:10:00|231.75|230.15|231.75|230.15|231.97|230.37|231.41|229.81|0
1625134500000|2021-07-01 10:15:00|231.86|230.26|232.2|230.6|232.2|230.6|231.52|229.92|0
1625134800000|2021-07-01 10:20:00|232.26|230.66|232.99|231.39|233|231.4|232.2|230.6|0
1625135100000|2021-07-01 10:25:00|232.94|231.34|233.28|231.68|233.79|232.19|232.94|231.34|0
1625135400000|2021-07-01 10:30:00|233.39|231.79|232.76|231.16|234.02|232.42|232.76|231.16|0
1625135700000|2021-07-01 10:35:00|232.82|231.22|233.1|231.5|233.67|232.07|232.82|231.22|0
1625136000000|2021-07-01 10:40:00|233.22|231.62|233.96|232.36|234.36|232.76|233.1|231.5|0
1625136300000|2021-07-01 10:45:00|234.02|232.42|233.44|231.84|234.47|232.87|233.1|231.5|0
1625136600000|2021-07-01 10:50:00|233.5|231.9|234.36|232.76|234.93|233.33|233.5|231.9|0
1625136900000|2021-07-01 10:55:00|234.24|232.64|234.01|232.41|234.93|233.33|234.01|232.41|0
1625137200000|2021-07-01 11:00:00|234.07|232.47|234.01|232.41|234.81|233.21|233.55|231.95|0
1625137500000|2021-07-01 11:05:00|233.89|232.29|234.01|232.41|234.47|232.87|233.44|231.84|0
1625137800000|2021-07-01 11:10:00|234.12|232.52|233.89|232.29|234.12|232.52|233.27|231.67|0
1625138100000|2021-07-01 11:15:00|233.78|232.18|233.78|232.18|233.89|232.29|233.21|231.61|0
1625138400000|2021-07-01 11:20:00|233.66|232.06|233.89|232.29|234.12|232.52|233.55|231.95|0
1625138700000|2021-07-01 11:25:00|233.77|232.17|233.37|231.77|233.77|232.17|233.32|231.72|0
1625139000000|2021-07-01 11:30:00|233.43|231.83|232.86|231.26|233.54|231.94|232.52|230.92|0
1625139300000|2021-07-01 11:35:00|232.74|231.14|231.83|230.23|232.92|231.32|231.83|230.23|0
1625139600000|2021-07-01 11:40:00|231.78|230.18|231.6|230|232.06|230.46|231.49|229.89|0
1625139900000|2021-07-01 11:45:00|231.72|230.12|231.49|229.89|231.83|230.23|231.21|229.61|0
1625140200000|2021-07-01 11:50:00|231.6|230|231.49|229.89|231.71|230.11|231.26|229.66|0
1625140500000|2021-07-01 11:55:00|231.37|229.77|230.8|229.2|231.37|229.77|230.69|229.09|0
1625140800000|2021-07-01 12:00:00|230.58|228.98|230.46|228.86|230.69|229.09|230.01|228.41|0
1625141100000|2021-07-01 12:05:00|230.58|228.98|230.8|229.2|231.31|229.71|230.46|228.86|0
1625141400000|2021-07-01 12:10:00|230.69|229.09|230.86|229.26|231.03|229.43|230.57|228.97|0
1625141700000|2021-07-01 12:15:00|230.69|229.09|231.25|229.65|231.25|229.65|230.68|229.08|0
1625142000000|2021-07-01 12:20:00|231.14|229.54|231.02|229.42|231.48|229.88|230.8|229.2|0
1625142300000|2021-07-01 12:25:00|231.14|229.54|231.59|229.99|231.59|229.99|230.91|229.31|0
1625142600000|2021-07-01 12:30:00|231.53|229.93|230.79|229.19|232.04|230.44|230.68|229.08|0
1625142900000|2021-07-01 12:35:00|230.74|229.14|231.24|229.64|231.24|229.64|230.68|229.08|0
1625143200000|2021-07-01 12:40:00|231.13|229.53|231.81|230.21|231.81|230.21|231.02|229.42|0
1625143500000|2021-07-01 12:45:00|231.7|230.1|231.92|230.32|232.15|230.55|231.58|229.98|0
1625143800000|2021-07-01 12:50:00|231.81|230.21|231.81|230.21|231.92|230.32|231.24|229.64|0
1625144100000|2021-07-01 12:55:00|231.69|230.09|231.69|230.09|231.92|230.32|231.47|229.87|0
1625144400000|2021-07-01 13:00:00|231.58|229.98|231.69|230.09|231.81|230.21|231.12|229.52|0
1625144700000|2021-07-01 13:05:00|231.58|229.98|231.8|230.2|232.03|230.43|231.35|229.75|0
1625145000000|2021-07-01 13:10:00|231.69|230.09|231.46|229.86|231.8|230.2|231.23|229.63|0
1625145300000|2021-07-01 13:15:00|231.57|229.97|230.78|229.18|231.57|229.97|230.72|229.12|0
1625145600000|2021-07-01 13:20:00|230.89|229.29|230.78|229.18|231.12|229.52|230.66|229.06|0
1625145900000|2021-07-01 13:25:00|230.89|229.29|231.23|229.63|231.34|229.74|230.78|229.18|0
1625146200000|2021-07-01 13:30:00|231.11|229.51|229.98|228.38|231.57|229.97|229.42|227.82|0
1625146500000|2021-07-01 13:35:00|229.87|228.27|231.22|229.62|231.34|229.74|229.87|228.27|0
1625146800000|2021-07-01 13:40:00|230.77|229.17|229.53|227.93|230.88|229.28|229.53|227.93|0
1625147100000|2021-07-01 13:45:00|229.41|227.81|228.96|227.36|229.41|227.81|228.51|226.91|0
1625147400000|2021-07-01 13:50:00|228.85|227.25|229.64|228.04|229.64|228.04|228.85|227.25|0
1625147700000|2021-07-01 13:55:00|229.52|227.92|229.18|227.58|229.86|228.26|228.85|227.25|0
1625148000000|2021-07-01 14:00:00|229.3|227.7|228.73|227.13|230.09|228.49|228.62|227.02|0
1625148300000|2021-07-01 14:05:00|228.62|227.02|228.28|226.68|228.96|227.36|227.94|226.34|0
1625148600000|2021-07-01 14:10:00|228.17|226.57|228.28|226.68|228.62|227.02|227.94|226.34|0
1625148900000|2021-07-01 14:15:00|228.16|226.56|228.73|227.13|228.95|227.35|227.72|226.12|0
1625149200000|2021-07-01 14:20:00|228.84|227.24|229.17|227.57|229.18|227.58|228.72|227.12|0
1625149500000|2021-07-01 14:25:00|229.29|227.69|228.95|227.35|229.62|228.02|228.84|227.24|0
1625149800000|2021-07-01 14:30:00|228.83|227.23|228.83|227.23|229.51|227.91|228.72|227.12|0
1625150100000|2021-07-01 14:35:00|228.95|227.35|228.61|227.01|228.95|227.35|228.05|226.45|0
1625150400000|2021-07-01 14:40:00|228.72|227.12|228.76|227.16|228.94|227.34|228.16|226.56|0
1625150700000|2021-07-01 14:45:00|228.82|227.22|229.09|227.49|229.32|227.72|228.65|227.05|0
1625151000000|2021-07-01 14:50:00|229.21|227.61|228.75|227.15|229.21|227.61|227.97|226.37|0
1625151300000|2021-07-01 14:55:00|228.87|227.27|229.92|228.32|229.92|228.32|228.75|227.15|0
1625151600000|2021-07-01 15:00:00|229.81|228.21|229.02|227.42|229.92|228.32|229.02|227.42|0
1625151900000|2021-07-01 15:05:00|229.13|227.53|229.69|228.09|230.03|228.43|228.79|227.19|0
1625152200000|2021-07-01 15:10:00|229.8|228.2|230.93|229.33|231.15|229.55|229.8|228.2|0
1625152500000|2021-07-01 15:15:00|231.04|229.44|231.6|230|231.83|230.23|230.36|228.76|0
1625152800000|2021-07-01 15:20:00|231.49|229.89|232.17|230.57|232.62|231.02|231.26|229.66|0
1625153100000|2021-07-01 15:25:00|232.28|230.68|230.47|228.87|232.28|230.68|230.36|228.76|0
1625153400000|2021-07-01 15:30:00|230.36|228.76|230.47|228.87|230.81|229.21|230.02|228.42|0
1625153700000|2021-07-01 15:35:00|230.58|228.98|230.24|228.64|230.58|228.98|230.02|228.42|0
1625154000000|2021-07-01 15:40:00|230.13|228.53|230.35|228.75|230.58|228.98|229.96|228.36|0
1625154300000|2021-07-01 15:45:00|230.47|228.87|230.01|228.41|230.58|228.98|230.01|228.41|0
1625154600000|2021-07-01 15:50:00|229.96|228.36|229.34|227.74|230.01|228.41|229.23|227.63|0
1625154900000|2021-07-01 15:55:00|229.23|227.63|229.56|227.96|229.67|228.07|229|227.4|0
1625155200000|2021-07-01 16:00:00|229.45|227.85|229.34|227.74|229.79|228.19|229.11|227.51|0
1625155500000|2021-07-01 16:05:00|229.22|227.62|229.22|227.62|229.33|227.73|229.11|227.51|0
1625155800000|2021-07-01 16:10:00|229.33|227.73|229.78|228.18|229.78|228.18|229.33|227.73|0
1625156100000|2021-07-01 16:15:00|229.67|228.07|229.67|228.07|229.89|228.29|229.33|227.73|0
1625156400000|2021-07-01 16:20:00|229.78|228.18|229.67|228.07|230.12|228.52|229.55|227.95|0
1625156700000|2021-07-01 16:25:00|229.55|227.95|229.44|227.84|229.78|228.18|229.33|227.73|0
1625157000000|2021-07-01 16:30:00|229.55|227.95|229.44|227.84|229.72|228.12|229.21|227.61|0
1625157300000|2021-07-01 16:35:00|229.55|227.95|229.89|228.29|230|228.4|229.44|227.84|0
1625157600000|2021-07-01 16:40:00|230|228.4|229.66|228.06|230.11|228.51|229.43|227.83|0
1625157900000|2021-07-01 16:45:00|229.61|228.01|229.77|228.17|229.88|228.28|229.43|227.83|0
1625158200000|2021-07-01 16:50:00|229.88|228.28|229.99|228.39|230.11|228.51|229.43|227.83|0
1625158500000|2021-07-01 16:55:00|230.05|228.45|229.77|228.17|230.05|228.45|229.54|227.94|0
1625158800000|2021-07-01 17:00:00|229.65|228.05|229.65|228.05|229.99|228.39|229.54|227.94|0
1625159100000|2021-07-01 17:05:00|229.71|228.11|228.87|227.27|229.76|228.16|228.87|227.27|0
1625159400000|2021-07-01 17:10:00|228.98|227.38|229.31|227.71|229.43|227.83|228.98|227.38|0
1625159700000|2021-07-01 17:15:00|229.2|227.6|228.97|227.37|229.31|227.71|228.86|227.26|0
1625160000000|2021-07-01 17:20:00|229.09|227.49|228.75|227.15|229.09|227.49|228.69|227.09|0
1625160300000|2021-07-01 17:25:00|228.64|227.04|228.58|226.98|228.75|227.15|228.52|226.92|0
1625160600000|2021-07-01 17:30:00|228.52|226.92|227.74|226.14|228.75|227.15|227.74|226.14|0
1625160900000|2021-07-01 17:35:00|227.63|226.03|226.84|225.24|227.96|226.36|226.51|224.91|0
1625161200000|2021-07-01 17:40:00|226.73|225.13|227.07|225.47|227.29|225.69|226.62|225.02|0
1625161500000|2021-07-01 17:45:00|227.18|225.58|227.4|225.8|227.51|225.91|226.84|225.24|0
1625161800000|2021-07-01 17:50:00|227.29|225.69|227.4|225.8|227.62|226.02|227.17|225.57|0
1625162100000|2021-07-01 17:55:00|227.51|225.91|227.73|226.13|227.95|226.35|227.4|225.8|0
1625162400000|2021-07-01 18:00:00|227.84|226.24|227.5|225.9|228.18|226.58|227.39|225.79|0
1625162700000|2021-07-01 18:05:00|227.62|226.02|227.5|225.9|227.73|226.13|227.28|225.68|0
1625163000000|2021-07-01 18:10:00|227.45|225.85|227.72|226.12|227.89|226.29|227.45|225.85|0
1625163300000|2021-07-01 18:15:00|227.78|226.18|227.28|225.68|227.84|226.24|226.94|225.34|0
1625163600000|2021-07-01 18:20:00|227.17|225.57|226.72|225.12|227.39|225.79|226.72|225.12|0
1625163900000|2021-07-01 18:25:00|226.83|225.23|226.6|225|226.83|225.23|226.49|224.89|0
1625164200000|2021-07-01 18:30:00|226.72|225.12|226.05|224.45|226.72|225.12|226.05|224.45|0
1625164500000|2021-07-01 18:35:00|225.94|224.34|226.27|224.67|226.6|225|225.71|224.11|0
1625164800000|2021-07-01 18:40:00|226.16|224.56|225.82|224.22|226.38|224.78|225.71|224.11|0
1625165100000|2021-07-01 18:45:00|225.88|224.28|225.71|224.11|226.15|224.55|225.6|224|0
1625165400000|2021-07-01 18:50:00|225.82|224.22|226.15|224.55|226.15|224.55|225.6|224|0
1625165700000|2021-07-01 18:55:00|226.04|224.44|225.59|223.99|226.04|224.44|225.59|223.99|0
1625166000000|2021-07-01 19:00:00|225.48|223.88|225.59|223.99|225.71|224.11|225.15|223.55|0
1625166300000|2021-07-01 19:05:00|225.48|223.88|225.48|223.88|226.26|224.66|225.48|223.88|0
1625166600000|2021-07-01 19:10:00|225.59|223.99|225.59|223.99|225.81|224.21|225.26|223.66|0
1625166900000|2021-07-01 19:15:00|225.48|223.88|225.59|223.99|225.98|224.38|225.48|223.88|0
1625167200000|2021-07-01 19:20:00|225.48|223.88|226.84|225.24|228.38|226.78|225.37|223.77|0
1625167500000|2021-07-01 19:25:00|226.73|225.13|227.5|225.9|227.61|226.01|226.73|225.13|0
1625167800000|2021-07-01 19:30:00|227.39|225.79|226.83|225.23|227.39|225.79|226.61|225.01|0
1625168100000|2021-07-01 19:35:00|226.72|225.12|227.28|225.68|227.61|226.01|226.72|225.12|0
1625168400000|2021-07-01 19:40:00|227.39|225.79|227.72|226.12|227.83|226.23|227.16|225.56|0
1625168700000|2021-07-01 19:45:00|227.83|226.23|227.72|226.12|228.16|226.56|227.5|225.9|0
1625169000000|2021-07-01 19:50:00|227.61|226.01|227.83|226.23|228.39|226.79|227.16|225.56|0
1625169300000|2021-07-01 19:55:00|227.94|226.34|226.05|224.45|227.94|226.34|226.05|224.45|0
1625169600000|2021-07-01 20:00:00|226.6|225|226.6|225|226.83|225.23|226.16|224.56|0
1625169900000|2021-07-01 20:05:00|227.05|225.45|227.27|225.67|227.38|225.78|226.93|225.33|0
1625170200000|2021-07-01 20:10:00|227.16|225.56|227.6|226|227.71|226.11|227.16|225.56|0
1625170500000|2021-07-01 20:15:00|227.8|225.8|227.46|225.46|227.8|225.8|227.46|225.46|0
1625170800000|2021-07-01 20:20:00|227.52|225.52|227.57|225.57|227.69|225.69|227.46|225.46|0
1625171100000|2021-07-01 20:25:00|227.68|225.68|227.79|225.79|227.79|225.79|227.68|225.68|0
1625171400000|2021-07-01 20:30:00|227.74|225.74|227.35|225.35|227.74|225.74|227.35|225.35|0
1625171700000|2021-07-01 20:35:00|227.46|225.46|227.46|225.46|227.46|225.46|227.35|225.35|0
1625172000000|2021-07-01 20:40:00|227.23|225.23|227.46|225.46|227.46|225.46|227.23|225.23|0
1625172300000|2021-07-01 20:45:00|227.4|225.4|227.45|225.45|227.46|225.46|227.23|225.23|0
1625172600000|2021-07-01 20:50:00|227.34|225.34|227.01|225.01|227.45|225.45|227.01|225.01|0
1625172900000|2021-07-01 20:55:00|226.9|224.9|227.17|225.17|227.34|225.34|226.67|224.67|0
1625173200000|2021-07-01 21:00:00|226.99|224.99|226.99|224.99|227.01|225.01|226.98|224.98|0
1625173500000|2021-07-01 21:05:00|227.01|225.01|226.86|224.86|227.01|225.01|226.85|224.85|0
1625173800000|2021-07-01 21:10:00|226.91|224.91|226.85|224.85|226.91|224.91|226.81|224.81|0
1625174100000|2021-07-01 21:15:00|226.86|224.86|226.92|224.92|226.94|224.94|226.85|224.85|0
1625174400000|2021-07-01 21:20:00|226.91|224.91|226.86|224.86|226.91|224.91|226.84|224.84|0
1625174700000|2021-07-01 21:25:00|226.94|224.94|227.07|225.07|227.23|225.23|226.94|224.94|0
1625175000000|2021-07-01 21:30:00|227.02|225.02|227.02|225.02|227.02|225.02|227.02|225.02|0
1625175300000|2021-07-01 21:35:00|227|225|227.1|225.1|227.13|225.13|226.97|224.97|0
1625175600000|2021-07-01 21:40:00|227.13|225.13|227.04|225.04|227.13|225.13|227.04|225.04|0
1625175900000|2021-07-01 21:45:00|227.03|225.03|227.04|225.04|227.04|225.04|227.03|225.03|0
1625176200000|2021-07-01 21:50:00|227.06|225.06|227.06|225.06|227.17|225.17|227.04|225.04|0
1625176500000|2021-07-01 21:55:00|227.04|225.04|226.99|224.99|227.04|225.04|226.97|224.97|0
1625176800000|2021-07-01 22:00:00|227.16|225.16|227.32|225.32|227.54|225.54|227.04|225.04|0
1625177100000|2021-07-01 22:05:00|227.43|225.43|227.65|225.65|227.65|225.65|227.32|225.32|0
1625177400000|2021-07-01 22:10:00|227.76|225.76|227.43|225.43|227.76|225.76|227.43|225.43|0
1625177700000|2021-07-01 22:15:00|227.31|225.31|226.98|224.98|227.31|225.31|226.65|224.65|0
1625178000000|2021-07-01 22:20:00|226.87|224.87|226.87|224.87|227.09|225.09|226.76|224.76|0
1625178300000|2021-07-01 22:25:00|226.81|224.81|226.75|224.75|226.98|224.98|226.64|224.64|0
1625178600000|2021-07-01 22:30:00|226.87|224.87|226.64|224.64|226.98|224.98|226.59|224.59|0
1625178900000|2021-07-01 22:35:00|226.75|224.75|226.64|224.64|226.75|224.75|226.53|224.53|0
1625179200000|2021-07-01 22:40:00|226.75|224.75|226.75|224.75|226.75|224.75|226.75|224.75|0
1625179500000|2021-07-01 22:45:00|226.81|224.81|226.75|224.75|226.86|224.86|226.75|224.75|0
1625179800000|2021-07-01 22:50:00|226.7|224.7|226.75|224.75|226.75|224.75|226.64|224.64|0
1625180100000|2021-07-01 22:55:00|226.64|224.64|226.63|224.63|226.75|224.75|226.63|224.63|0
1625180400000|2021-07-01 23:00:00|226.52|224.52|226.3|224.3|226.52|224.52|226.25|224.25|0
1625180700000|2021-07-01 23:05:00|226.36|224.36|226.3|224.3|226.41|224.41|226.3|224.3|0
1625181000000|2021-07-01 23:10:00|226.24|224.24|226.3|224.3|226.3|224.3|226.19|224.19|0
1625181300000|2021-07-01 23:15:00|226.24|224.24|226.41|224.41|226.41|224.41|226.19|224.19|0
1625181600000|2021-07-01 23:20:00|226.35|224.35|226.29|224.29|226.41|224.41|226.18|224.18|0
1625181900000|2021-07-01 23:25:00|226.4|224.4|226.29|224.29|226.4|224.4|226.24|224.24|0
1625182200000|2021-07-01 23:30:00|226.4|224.4|226.29|224.29|226.4|224.4|226.29|224.29|0
1625182500000|2021-07-01 23:35:00|226.35|224.35|226.51|224.51|226.51|224.51|226.29|224.29|0
1625182800000|2021-07-01 23:40:00|226.57|224.57|226.62|224.62|226.73|224.73|226.51|224.51|0
1625183100000|2021-07-01 23:45:00|226.73|224.73|226.62|224.62|226.73|224.73|226.51|224.51|0
1625183400000|2021-07-01 23:50:00|226.73|224.73|226.95|224.95|226.95|224.95|226.73|224.73|0
1625183700000|2021-07-01 23:55:00|226.84|224.84|227.17|225.17|227.17|225.17|226.84|224.84|0
1625184000000|2021-07-02 00:00:00|227.06|225.06|226.95|224.95|227.17|225.17|226.72|224.72|0
1625184300000|2021-07-02 00:05:00|226.89|224.89|226.17|224.17|226.95|224.95|226.17|224.17|0
1625184600000|2021-07-02 00:10:00|225.95|223.95|226.06|224.06|226.06|224.06|225.78|223.78|0
1625184900000|2021-07-02 00:15:00|225.95|223.95|225.61|223.61|226.06|224.06|225.39|223.39|0
1625185200000|2021-07-02 00:20:00|225.67|223.67|225.61|223.61|225.72|223.72|225.5|223.5|0
1625185500000|2021-07-02 00:25:00|225.67|223.67|225.61|223.61|225.83|223.83|225.5|223.5|0
1625185800000|2021-07-02 00:30:00|225.5|223.5|225.61|223.61|225.83|223.83|225.5|223.5|0
1625186100000|2021-07-02 00:35:00|225.44|223.44|225.61|223.61|225.61|223.61|225.39|223.39|0
1625186400000|2021-07-02 00:40:00|225.5|223.5|225.49|223.49|225.5|223.5|225.27|223.27|0
1625186700000|2021-07-02 00:45:00|225.38|223.38|225.16|223.16|225.38|223.38|224.94|222.94|0
1625187000000|2021-07-02 00:50:00|225.05|223.05|225.27|223.27|225.38|223.38|224.94|222.94|0
1625187300000|2021-07-02 00:55:00|225.33|223.33|225.05|223.05|225.33|223.33|225.05|223.05|0
1625187600000|2021-07-02 01:00:00|224.94|222.94|225.16|223.16|225.21|223.21|224.83|222.83|0
1625187900000|2021-07-02 01:05:00|225.27|223.27|225.26|223.26|225.38|223.38|225.16|223.16|0
1625188200000|2021-07-02 01:10:00|225.21|223.21|224.82|222.82|225.26|223.26|224.82|222.82|0
1625188500000|2021-07-02 01:15:00|224.71|222.71|224.88|222.88|224.93|222.93|224.71|222.71|0
1625188800000|2021-07-02 01:20:00|224.93|222.93|225.37|223.37|225.48|223.48|224.82|222.82|0
1625189100000|2021-07-02 01:25:00|225.26|223.26|225.48|223.48|225.59|223.59|225.26|223.26|0
1625189400000|2021-07-02 01:30:00|225.59|223.59|226.03|224.03|226.14|224.14|225.59|223.59|0
1625189700000|2021-07-02 01:35:00|226.14|224.14|225.59|223.59|226.25|224.25|225.59|223.59|0
1625190000000|2021-07-02 01:40:00|225.64|223.64|226.25|224.25|226.36|224.36|225.59|223.59|0
1625190300000|2021-07-02 01:45:00|226.36|224.36|225.91|223.91|226.36|224.36|225.8|223.8|0
1625190600000|2021-07-02 01:50:00|226.02|224.02|226.13|224.13|226.25|224.25|225.91|223.91|0
1625190900000|2021-07-02 01:55:00|226.02|224.02|226.35|224.35|226.46|224.46|225.91|223.91|0
1625191200000|2021-07-02 02:00:00|226.46|224.46|226.35|224.35|226.58|224.58|226.24|224.24|0
1625191500000|2021-07-02 02:05:00|226.46|224.46|225.91|223.91|226.46|224.46|225.91|223.91|0
1625191800000|2021-07-02 02:10:00|225.8|223.8|225.8|223.8|225.91|223.91|225.58|223.58|0
1625192100000|2021-07-02 02:15:00|225.85|223.85|225.9|223.9|226.02|224.02|225.79|223.79|0
1625192400000|2021-07-02 02:20:00|225.96|223.96|225.9|223.9|226.01|224.01|225.68|223.68|0
1625192700000|2021-07-02 02:25:00|225.96|223.96|226.01|224.01|226.12|224.12|225.79|223.79|0
1625193000000|2021-07-02 02:30:00|226.12|224.12|226.01|224.01|226.34|224.34|226.01|224.01|0
1625193300000|2021-07-02 02:35:00|225.9|223.9|225.73|223.73|226.01|224.01|225.68|223.68|0
1625193600000|2021-07-02 02:40:00|225.68|223.68|225.68|223.68|225.79|223.79|225.56|223.56|0
1625193900000|2021-07-02 02:45:00|225.56|223.56|225.56|223.56|225.9|223.9|225.45|223.45|0
1625194200000|2021-07-02 02:50:00|225.45|223.45|225.89|223.89|225.89|223.89|225.45|223.45|0
1625194500000|2021-07-02 02:55:00|225.78|223.78|226.11|224.11|226.33|224.33|225.78|223.78|0
1625194800000|2021-07-02 03:00:00|226.22|224.22|226.22|224.22|226.33|224.33|226.11|224.11|0
1625195100000|2021-07-02 03:05:00|226.33|224.33|226|224|226.33|224.33|226|224|0
1625195400000|2021-07-02 03:10:00|226.06|224.06|225.78|223.78|226.17|224.17|225.67|223.67|0
1625195700000|2021-07-02 03:15:00|225.89|223.89|225.44|223.44|225.89|223.89|225.39|223.39|0
1625196000000|2021-07-02 03:20:00|225.33|223.33|225.66|223.66|225.77|223.77|225.33|223.33|0
1625196300000|2021-07-02 03:25:00|225.55|223.55|225.55|223.55|225.66|223.66|225.33|223.33|0
1625196600000|2021-07-02 03:30:00|225.66|223.66|225.66|223.66|225.77|223.77|225.44|223.44|0
1625196900000|2021-07-02 03:35:00|225.72|223.72|225.66|223.66|225.72|223.72|225.55|223.55|0
1625197200000|2021-07-02 03:40:00|225.77|223.77|225.55|223.55|225.77|223.77|225.55|223.55|0
1625197500000|2021-07-02 03:45:00|225.54|223.54|225.54|223.54|225.54|223.54|225.43|223.43|0
1625197800000|2021-07-02 03:50:00|225.65|223.65|225.87|223.87|225.87|223.87|225.6|223.6|0
1625198100000|2021-07-02 03:55:00|225.98|223.98|225.76|223.76|226.09|224.09|225.76|223.76|0
1625198400000|2021-07-02 04:00:00|225.71|223.71|225.43|223.43|225.76|223.76|225.43|223.43|0
1625198700000|2021-07-02 04:05:00|225.54|223.54|225.65|223.65|225.65|223.65|225.43|223.43|0
1625199000000|2021-07-02 04:10:00|225.54|223.54|225.31|223.31|225.54|223.54|225.2|223.2|0
1625199300000|2021-07-02 04:15:00|225.26|223.26|225.31|223.31|225.42|223.42|225.2|223.2|0
1625199600000|2021-07-02 04:20:00|225.26|223.26|225.31|223.31|225.31|223.31|225.2|223.2|0
1625199900000|2021-07-02 04:25:00|225.26|223.26|225.42|223.42|225.42|223.42|225.2|223.2|0
1625200200000|2021-07-02 04:30:00|225.31|223.31|225.64|223.64|225.64|223.64|225.31|223.31|0
1625200500000|2021-07-02 04:35:00|225.53|223.53|225.42|223.42|225.53|223.53|225.42|223.42|0
1625200800000|2021-07-02 04:40:00|225.31|223.31|225.41|223.41|225.42|223.42|225.31|223.31|0
1625201100000|2021-07-02 04:45:00|225.47|223.47|225.41|223.41|225.52|223.52|225.41|223.41|0
1625201400000|2021-07-02 04:50:00|225.36|223.36|225.52|223.52|225.52|223.52|225.36|223.36|0
1625201700000|2021-07-02 04:55:00|225.3|223.3|225.52|223.52|225.63|223.63|225.3|223.3|0
1625202000000|2021-07-02 05:00:00|225.41|223.41|225.41|223.41|225.52|223.52|225.36|223.36|0
1625202300000|2021-07-02 05:05:00|225.52|223.52|225.74|223.74|225.8|223.8|225.52|223.52|0
1625202600000|2021-07-02 05:10:00|225.8|223.8|225.96|223.96|225.96|223.96|225.74|223.74|0
1625202900000|2021-07-02 05:15:00|225.85|223.85|226.18|224.18|226.18|224.18|225.85|223.85|0
1625203200000|2021-07-02 05:20:00|226.07|224.07|226.18|224.18|226.29|224.29|226.07|224.07|0
1625203500000|2021-07-02 05:25:00|226.06|224.06|225.73|223.73|226.06|224.06|225.62|223.62|0
1625203800000|2021-07-02 05:30:00|225.62|223.62|225.73|223.73|225.84|223.84|225.62|223.62|0
1625204100000|2021-07-02 05:35:00|225.68|223.68|225.84|223.84|225.95|223.95|225.62|223.62|0
1625204400000|2021-07-02 05:40:00|225.73|223.73|225.84|223.84|225.95|223.95|225.73|223.73|0
1625204700000|2021-07-02 05:45:00|225.73|223.73|225.95|223.95|225.95|223.95|225.62|223.62|0
1625205000000|2021-07-02 05:50:00|226.06|224.06|226.05|224.05|226.17|224.17|225.84|223.84|0
1625205300000|2021-07-02 05:55:00|226.11|224.11|226.5|224.5|226.55|224.55|226.05|224.05|0
1625205600000|2021-07-02 06:00:00|226.44|224.44|226.38|224.38|226.83|224.83|226.16|224.16|0
1625205900000|2021-07-02 06:05:00|226.49|224.49|226.71|224.71|226.71|224.71|226.38|224.38|0
1625206200000|2021-07-02 06:10:00|226.66|224.66|226.71|224.71|226.94|224.94|226.6|224.6|0
1625206500000|2021-07-02 06:15:00|226.6|224.6|226.93|224.93|226.93|224.93|226.6|224.6|0
1625206800000|2021-07-02 06:20:00|226.82|224.82|226.71|224.71|227.15|225.15|226.6|224.6|0
1625207100000|2021-07-02 06:25:00|226.77|224.77|226.82|224.82|227.04|225.04|226.71|224.71|0
1625207400000|2021-07-02 06:30:00|226.93|224.93|226.6|224.6|226.93|224.93|226.48|224.48|0
1625207700000|2021-07-02 06:35:00|226.48|224.48|226.93|224.93|226.93|224.93|226.48|224.48|0
1625208000000|2021-07-02 06:40:00|226.82|224.82|226.7|224.7|226.93|224.93|226.7|224.7|0
1625208300000|2021-07-02 06:45:00|226.65|224.65|226.92|224.92|226.92|224.92|226.59|224.59|0
1625208600000|2021-07-02 06:50:00|226.81|224.81|226.48|224.48|226.92|224.92|226.48|224.48|0
1625208900000|2021-07-02 06:55:00|226.59|224.59|226.25|224.25|226.7|224.7|226.14|224.14|0
1625209200000|2021-07-02 07:00:00|226.14|224.14|227.35|225.35|227.57|225.57|225.7|223.7|0
1625209500000|2021-07-02 07:05:00|227.15|225.55|227.03|225.43|227.59|225.99|227.03|225.43|0
1625209800000|2021-07-02 07:10:00|226.98|225.38|226.37|224.77|227.26|225.66|226.15|224.55|0
1625210100000|2021-07-02 07:15:00|226.26|224.66|225.93|224.33|226.59|224.99|225.93|224.33|0
1625210400000|2021-07-02 07:20:00|225.98|224.38|225.59|223.99|226.15|224.55|225.37|223.77|0
1625210700000|2021-07-02 07:25:00|225.7|224.1|224.05|222.45|225.7|224.1|224.05|222.45|0
1625211000000|2021-07-02 07:30:00|223.94|222.34|224.49|222.89|224.71|223.11|223.83|222.23|0
1625211300000|2021-07-02 07:35:00|224.38|222.78|224.38|222.78|224.6|223|223.94|222.34|0
1625211600000|2021-07-02 07:40:00|224.27|222.67|224.38|222.78|224.49|222.89|224.05|222.45|0
1625211900000|2021-07-02 07:45:00|224.49|222.89|225.36|223.76|225.7|224.1|224.38|222.78|0
1625212200000|2021-07-02 07:50:00|225.47|223.87|224.81|223.21|225.47|223.87|224.7|223.1|0
1625212500000|2021-07-02 07:55:00|224.7|223.1|224.81|223.21|224.92|223.32|224.59|222.99|0
1625212800000|2021-07-02 08:00:00|224.87|223.27|224.7|223.1|225.03|223.43|224.37|222.77|0
1625213100000|2021-07-02 08:05:00|224.59|222.99|225.14|223.54|225.3|223.7|224.54|222.94|0
1625213400000|2021-07-02 08:10:00|225.19|223.59|226.13|224.53|226.19|224.59|225.14|223.54|0
1625213700000|2021-07-02 08:15:00|226.24|224.64|227.23|225.63|227.23|225.63|226.24|224.64|0
1625214000000|2021-07-02 08:20:00|227.34|225.74|227.12|225.52|227.34|225.74|226.79|225.19|0
1625214300000|2021-07-02 08:25:00|227.07|225.47|226.68|225.08|227.12|225.52|226.57|224.97|0
1625214600000|2021-07-02 08:30:00|226.56|224.96|226.78|225.18|226.9|225.3|226.34|224.74|0
1625214900000|2021-07-02 08:35:00|226.9|225.3|226.78|225.18|227.01|225.41|226.56|224.96|0
1625215200000|2021-07-02 08:40:00|226.89|225.29|227.11|225.51|227.11|225.51|226.45|224.85|0
1625215500000|2021-07-02 08:45:00|227|225.4|227.33|225.73|227.56|225.96|227|225.4|0
1625215800000|2021-07-02 08:50:00|227.22|225.62|227.11|225.51|227.33|225.73|226.62|225.02|0
1625216100000|2021-07-02 08:55:00|227.06|225.46|226.89|225.29|227.44|225.84|226.89|225.29|0
1625216400000|2021-07-02 09:00:00|227|225.4|226.89|225.29|227.33|225.73|226.89|225.29|0
1625216700000|2021-07-02 09:05:00|226.77|225.17|226.88|225.28|227|225.4|226.66|225.06|0
1625217000000|2021-07-02 09:10:00|226.77|225.17|226.55|224.95|226.99|225.39|226.55|224.95|0
1625217300000|2021-07-02 09:15:00|226.61|225.01|226.22|224.62|226.66|225.06|226.22|224.62|0
1625217600000|2021-07-02 09:20:00|226.11|224.51|226.66|225.06|226.77|225.17|226|224.4|0
1625217900000|2021-07-02 09:25:00|226.55|224.95|226.77|225.17|227.21|225.61|226.55|224.95|0
1625218200000|2021-07-02 09:30:00|226.88|225.28|226.88|225.28|227.1|225.5|226.54|224.94|0
1625218500000|2021-07-02 09:35:00|226.82|225.22|226.49|224.89|226.88|225.28|226.43|224.83|0
1625218800000|2021-07-02 09:40:00|226.43|224.83|226.21|224.61|226.65|225.05|226.21|224.61|0
1625219100000|2021-07-02 09:45:00|226.27|224.67|225.88|224.28|226.27|224.67|225.88|224.28|0
1625219400000|2021-07-02 09:50:00|225.99|224.39|226.21|224.61|226.54|224.94|225.77|224.17|0
1625219700000|2021-07-02 09:55:00|226.15|224.55|226.42|224.82|226.54|224.94|225.98|224.38|0
1625220000000|2021-07-02 10:00:00|226.31|224.71|225.87|224.27|226.31|224.71|225.76|224.16|0
1625220300000|2021-07-02 10:05:00|225.82|224.22|225.43|223.83|226.09|224.49|225.32|223.72|0
1625220600000|2021-07-02 10:10:00|225.54|223.94|225.76|224.16|226.09|224.49|225.43|223.83|0
1625220900000|2021-07-02 10:15:00|225.87|224.27|225.76|224.16|225.98|224.38|225.54|223.94|0
1625221200000|2021-07-02 10:20:00|225.7|224.1|225.97|224.37|226.2|224.6|225.64|224.04|0
1625221500000|2021-07-02 10:25:00|226.03|224.43|226.3|224.7|226.41|224.81|225.97|224.37|0
1625221800000|2021-07-02 10:30:00|226.41|224.81|226.63|225.03|226.86|225.26|226.19|224.59|0
1625222100000|2021-07-02 10:35:00|226.74|225.14|226.58|224.98|226.97|225.37|226.41|224.81|0
1625222400000|2021-07-02 10:40:00|226.63|225.03|226.3|224.7|226.63|225.03|226.19|224.59|0
1625222700000|2021-07-02 10:45:00|226.36|224.76|226.58|224.98|226.74|225.14|226.25|224.65|0
1625223000000|2021-07-02 10:50:00|226.63|225.03|226.19|224.59|226.63|225.03|226.08|224.48|0
1625223300000|2021-07-02 10:55:00|226.08|224.48|226.07|224.47|226.19|224.59|225.85|224.25|0
1625223600000|2021-07-02 11:00:00|225.96|224.36|225.41|223.81|225.96|224.36|225.3|223.7|0
1625223900000|2021-07-02 11:05:00|225.52|223.92|225.52|223.92|225.63|224.03|225.3|223.7|0
1625224200000|2021-07-02 11:10:00|225.47|223.87|225.63|224.03|225.96|224.36|225.41|223.81|0
1625224500000|2021-07-02 11:15:00|225.52|223.92|225.52|223.92|225.63|224.03|225.19|223.59|0
1625224800000|2021-07-02 11:20:00|225.4|223.8|225.13|223.53|225.52|223.92|225.07|223.47|0
1625225100000|2021-07-02 11:25:00|225.18|223.58|225.18|223.58|225.29|223.69|225.07|223.47|0
1625225400000|2021-07-02 11:30:00|225.07|223.47|224.74|223.14|225.18|223.58|224.74|223.14|0
1625225700000|2021-07-02 11:35:00|224.85|223.25|225.07|223.47|225.18|223.58|224.85|223.25|0
1625226000000|2021-07-02 11:40:00|225.13|223.53|224.96|223.36|225.29|223.69|224.96|223.36|0
1625226300000|2021-07-02 11:45:00|225.07|223.47|224.84|223.24|225.18|223.58|224.73|223.13|0
1625226600000|2021-07-02 11:50:00|224.73|223.13|224.95|223.35|225.17|223.57|224.73|223.13|0
1625226900000|2021-07-02 11:55:00|224.84|223.24|225.06|223.46|225.17|223.57|224.84|223.24|0
1625227200000|2021-07-02 12:00:00|225.12|223.52|224.95|223.35|225.12|223.52|224.29|222.69|0
1625227500000|2021-07-02 12:05:00|224.9|223.3|225.06|223.46|225.28|223.68|224.84|223.24|0
1625227800000|2021-07-02 12:10:00|225.17|223.57|225.55|223.95|225.72|224.12|225.17|223.57|0
1625228100000|2021-07-02 12:15:00|225.5|223.9|225.05|223.45|225.55|223.95|224.95|223.35|0
1625228400000|2021-07-02 12:20:00|225.16|223.56|225.38|223.78|225.6|224|225.05|223.45|0
1625228700000|2021-07-02 12:25:00|225.27|223.67|225.27|223.67|225.38|223.78|224.72|223.12|0
1625229000000|2021-07-02 12:30:00|225.11|223.51|220.21|218.61|225.38|223.78|220.21|218.61|0
1625229300000|2021-07-02 12:35:00|220.43|218.83|220.97|219.37|221.63|220.03|220.21|218.61|0
1625229600000|2021-07-02 12:40:00|221.08|219.48|219.99|218.39|221.41|219.81|219.45|217.85|0
1625229900000|2021-07-02 12:45:00|219.88|218.28|220.1|218.5|220.54|218.94|219.67|218.07|0
1625230200000|2021-07-02 12:50:00|220.16|218.56|220.1|218.5|220.27|218.67|219.77|218.17|0
1625230500000|2021-07-02 12:55:00|220.21|218.61|220.53|218.93|220.64|219.04|220.1|218.5|0
1625230800000|2021-07-02 13:00:00|220.42|218.82|220.31|218.71|220.53|218.93|219.88|218.28|0
1625231100000|2021-07-02 13:05:00|220.2|218.6|220.09|218.49|220.31|218.71|219.88|218.28|0
1625231400000|2021-07-02 13:10:00|219.98|218.38|220.2|218.6|220.2|218.6|219.87|218.27|0
1625231700000|2021-07-02 13:15:00|220.09|218.49|219.11|217.51|220.09|218.49|219|217.4|0
1625232000000|2021-07-02 13:20:00|219.22|217.62|219.87|218.27|219.87|218.27|219.22|217.62|0
1625232300000|2021-07-02 13:25:00|219.98|218.38|220.41|218.81|220.85|219.25|219.87|218.27|0
1625232600000|2021-07-02 13:30:00|220.3|218.7|221.07|219.47|221.72|220.12|219.98|218.38|0
1625232900000|2021-07-02 13:35:00|221.18|219.58|220.74|219.14|221.18|219.58|220.3|218.7|0
1625233200000|2021-07-02 13:40:00|220.63|219.03|220.79|219.19|221.83|220.23|220.63|219.03|0
1625233500000|2021-07-02 13:45:00|220.84|219.24|219.54|217.94|220.84|219.24|219.54|217.94|0
1625233800000|2021-07-02 13:50:00|219.65|218.05|219.54|217.94|220.08|218.48|219.32|217.72|0
1625234100000|2021-07-02 13:55:00|219.64|218.04|219.75|218.15|219.97|218.37|219.42|217.82|0
1625234400000|2021-07-02 14:00:00|219.86|218.26|219.64|218.04|220.29|218.69|219.42|217.82|0
1625234700000|2021-07-02 14:05:00|219.75|218.15|219.64|218.04|220.08|218.48|219.42|217.82|0
1625235000000|2021-07-02 14:10:00|219.75|218.15|220.4|218.8|220.62|219.02|219.75|218.15|0
1625235300000|2021-07-02 14:15:00|220.29|218.69|219.42|217.82|220.29|218.69|219.31|217.71|0
1625235600000|2021-07-02 14:20:00|219.31|217.71|219.53|217.93|219.85|218.25|219.31|217.71|0
1625235900000|2021-07-02 14:25:00|219.42|217.82|219.41|217.81|219.85|218.25|219.09|217.49|0
1625236200000|2021-07-02 14:30:00|219.52|217.92|219.52|217.92|219.85|218.25|219.3|217.7|0
1625236500000|2021-07-02 14:35:00|219.41|217.81|219.41|217.81|219.96|218.36|219.3|217.7|0
1625236800000|2021-07-02 14:40:00|219.3|217.7|219.84|218.24|220.06|218.46|219.19|217.59|0
1625237100000|2021-07-02 14:45:00|219.74|218.14|219.52|217.92|220.06|218.46|219.52|217.92|0
1625237400000|2021-07-02 14:50:00|219.41|217.81|219.3|217.7|219.95|218.35|219.19|217.59|0
1625237700000|2021-07-02 14:55:00|219.41|217.81|219.3|217.7|219.51|217.91|219.08|217.48|0
1625238000000|2021-07-02 15:00:00|219.41|217.81|219.29|217.69|219.51|217.91|219.08|217.48|0
1625238300000|2021-07-02 15:05:00|219.4|217.8|219.29|217.69|219.62|218.02|219.19|217.59|0
1625238600000|2021-07-02 15:10:00|219.35|217.75|219.18|217.58|219.4|217.8|218.53|216.93|0
1625238900000|2021-07-02 15:15:00|219.07|217.47|218.96|217.36|219.18|217.58|218.86|217.26|0
1625239200000|2021-07-02 15:20:00|218.91|217.31|218.85|217.25|219.29|217.69|218.75|217.15|0
1625239500000|2021-07-02 15:25:00|218.96|217.36|218.42|216.82|219.18|217.58|218.42|216.82|0
1625239800000|2021-07-02 15:30:00|218.53|216.93|218.42|216.82|218.69|217.09|218.42|216.82|0
1625240100000|2021-07-02 15:35:00|218.53|216.93|218.31|216.71|218.69|217.09|218.2|216.6|0
1625240400000|2021-07-02 15:40:00|218.2|216.6|218.2|216.6|218.63|217.03|218.2|216.6|0
1625240700000|2021-07-02 15:45:00|218.09|216.49|217.66|216.06|218.2|216.6|217.66|216.06|0
1625241000000|2021-07-02 15:50:00|217.55|215.95|217.12|215.52|217.55|215.95|217.12|215.52|0
1625241300000|2021-07-02 15:55:00|216.9|215.3|216.9|215.3|217.01|215.41|216.25|214.65|0
1625241600000|2021-07-02 16:00:00|216.79|215.19|216.9|215.3|217.11|215.51|216.68|215.08|0
1625241900000|2021-07-02 16:05:00|216.79|215.19|218.44|216.84|218.55|216.95|216.79|215.19|0
1625242200000|2021-07-02 16:10:00|218.54|216.94|218.76|217.16|218.87|217.27|218.44|216.84|0
1625242500000|2021-07-02 16:15:00|218.65|217.05|218.33|216.73|218.87|217.27|218.22|216.62|0
1625242800000|2021-07-02 16:20:00|218.22|216.62|218.43|216.83|218.43|216.83|218.11|216.51|0
1625243100000|2021-07-02 16:25:00|218.38|216.78|218.22|216.62|218.43|216.83|218.11|216.51|0
1625243400000|2021-07-02 16:30:00|218.32|216.72|217.35|215.75|218.32|216.72|217.25|215.65|0
1625243700000|2021-07-02 16:35:00|217.14|215.54|216.92|215.32|217.41|215.81|216.82|215.22|0
1625244000000|2021-07-02 16:40:00|216.82|215.22|216.17|214.57|216.92|215.32|216.17|214.57|0
1625244300000|2021-07-02 16:45:00|216.28|214.68|215.74|214.14|216.28|214.68|215.64|214.04|0
1625244600000|2021-07-02 16:50:00|215.85|214.25|215.1|213.5|215.85|214.25|215|213.4|0
1625244900000|2021-07-02 16:55:00|215|213.4|214.89|213.29|215.32|213.72|214.78|213.18|0
1625245200000|2021-07-02 17:00:00|214.78|213.18|214.04|212.44|214.89|213.29|213.93|212.33|0
1625245500000|2021-07-02 17:05:00|213.93|212.33|215.2|213.6|215.2|213.6|213.93|212.33|0
1625245800000|2021-07-02 17:10:00|215.1|213.5|215.31|213.71|215.52|213.92|215.1|213.5|0
1625246100000|2021-07-02 17:15:00|215.2|213.6|215.73|214.13|215.73|214.13|215.04|213.44|0
1625246400000|2021-07-02 17:20:00|215.63|214.03|215.31|213.71|215.63|214.03|215.2|213.6|0
1625246700000|2021-07-02 17:25:00|215.2|213.6|215.41|213.81|215.52|213.92|215.09|213.49|0
1625247000000|2021-07-02 17:30:00|215.3|213.7|215.84|214.24|215.94|214.34|215.09|213.49|0
1625247300000|2021-07-02 17:35:00|215.73|214.13|215.09|213.49|215.73|214.13|215.09|213.49|0
1625247600000|2021-07-02 17:40:00|214.98|213.38|214.45|212.85|215.09|213.49|214.45|212.85|0
1625247900000|2021-07-02 17:45:00|214.55|212.95|214.55|212.95|215.09|213.49|214.55|212.95|0
1625248200000|2021-07-02 17:50:00|214.66|213.06|215.08|213.48|215.19|213.59|214.55|212.95|0
1625248500000|2021-07-02 17:55:00|214.98|213.38|214.66|213.06|215.08|213.48|214.55|212.95|0
1625248800000|2021-07-02 18:00:00|214.76|213.16|214.55|212.95|214.87|213.27|214.44|212.84|0
1625249100000|2021-07-02 18:05:00|214.44|212.84|214.12|212.52|214.55|212.95|214.02|212.42|0
1625249400000|2021-07-02 18:10:00|214.07|212.47|214.33|212.73|214.44|212.84|214.01|212.41|0
1625249700000|2021-07-02 18:15:00|214.44|212.84|214.12|212.52|214.54|212.94|214.12|212.52|0
1625250000000|2021-07-02 18:20:00|214.01|212.41|213.8|212.2|214.22|212.62|213.69|212.09|0
1625250300000|2021-07-02 18:25:00|213.9|212.3|213.69|212.09|214.01|212.41|213.58|211.98|0
1625250600000|2021-07-02 18:30:00|213.58|211.98|214.61|213.01|214.83|213.23|213.58|211.98|0
1625250900000|2021-07-02 18:35:00|214.72|213.12|214.82|213.22|214.82|213.22|214.4|212.8|0
1625251200000|2021-07-02 18:40:00|214.72|213.12|215.14|213.54|215.35|213.75|214.61|213.01|0
1625251500000|2021-07-02 18:45:00|215.04|213.44|215.46|213.86|215.78|214.18|215.04|213.44|0
1625251800000|2021-07-02 18:50:00|215.57|213.97|215.78|214.18|215.88|214.28|215.46|213.86|0
1625252100000|2021-07-02 18:55:00|215.67|214.07|215.56|213.96|215.88|214.28|215.35|213.75|0
1625252400000|2021-07-02 19:00:00|215.67|214.07|215.13|213.53|215.88|214.28|215.03|213.43|0
1625252700000|2021-07-02 19:05:00|215.03|213.43|214.28|212.68|215.03|213.43|214.18|212.58|0
1625253000000|2021-07-02 19:10:00|214.39|212.79|214.6|213|214.92|213.32|213.86|212.26|0
1625253300000|2021-07-02 19:15:00|214.55|212.95|214.91|213.31|216.44|214.84|214.07|212.47|0
1625253600000|2021-07-02 19:20:00|214.8|213.2|214.91|213.31|215.12|213.52|214.8|213.2|0
1625253900000|2021-07-02 19:25:00|214.86|213.26|214.69|213.09|215.01|213.41|214.59|212.99|0
1625254200000|2021-07-02 19:30:00|214.91|213.31|214.9|213.3|215.01|213.41|214.48|212.88|0
1625254500000|2021-07-02 19:35:00|214.96|213.36|214.37|212.77|215.43|213.83|214.27|212.67|0
1625254800000|2021-07-02 19:40:00|214.27|212.67|215.69|214.09|216.22|214.62|214.16|212.56|0
1625255100000|2021-07-02 19:45:00|215.8|214.2|215.48|213.88|215.9|214.3|215.27|213.67|0
1625255400000|2021-07-02 19:50:00|215.16|213.56|214.63|213.03|215.16|213.56|214.21|212.61|0
1625255700000|2021-07-02 19:55:00|214.74|213.14|215.58|213.98|216.53|214.93|214.63|213.03|0
1625256000000|2021-07-02 20:00:00|215.69|214.09|216.96|215.36|216.96|215.36|215.69|214.09|0
1625256300000|2021-07-02 20:05:00|216.85|215.25|217.17|215.57|217.17|215.57|216.74|215.14|0
1625256600000|2021-07-02 20:10:00|217.06|215.46|216.24|214.64|217.27|215.67|216.13|214.53|0
1625554800000|2021-07-06 07:00:00|215.63|212.83|216.63|213.83|216.84|214.04|215.46|212.66|0
1625555100000|2021-07-06 07:05:00|216.54|214.14|215.9|213.5|217.28|214.88|215.9|213.5|0
1625555400000|2021-07-06 07:10:00|215.79|213.39|215.47|213.07|216.11|213.71|214.84|212.44|0
1625555700000|2021-07-06 07:15:00|215.58|213.18|216.21|213.81|216.21|213.81|215.26|212.86|0
1625556000000|2021-07-06 07:20:00|216.11|213.71|216.42|214.02|216.53|214.13|215.53|213.13|0
1625556300000|2021-07-06 07:25:00|216.48|214.08|215.15|212.75|216.53|214.13|215.15|212.75|0
1625556600000|2021-07-06 07:30:00|215.04|212.64|215.68|213.28|215.68|213.28|214.94|212.54|0
1625556900000|2021-07-06 07:35:00|215.57|213.17|216.1|213.7|216.31|213.91|215.47|213.07|0
1625557200000|2021-07-06 07:40:00|216.21|213.81|216.69|214.29|217.27|214.87|216.21|213.81|0
1625557500000|2021-07-06 07:45:00|216.74|214.34|215.99|213.59|217.06|214.66|215.89|213.49|0
1625557800000|2021-07-06 07:50:00|216.1|213.7|215.88|213.48|216.1|213.7|215.35|212.95|0
1625558100000|2021-07-06 07:55:00|215.99|213.59|216.04|213.64|216.41|214.01|215.88|213.48|0
1625558400000|2021-07-06 08:00:00|216.2|213.8|216.52|214.12|216.94|214.54|216.04|213.64|0
1625558700000|2021-07-06 08:05:00|216.62|214.22|215.77|213.37|216.73|214.33|215.77|213.37|0
1625559000000|2021-07-06 08:10:00|215.67|213.27|215.98|213.58|216.3|213.9|215.45|213.05|0
1625559300000|2021-07-06 08:15:00|216.04|213.64|216.09|213.69|216.51|214.11|215.77|213.37|0
1625559600000|2021-07-06 08:20:00|215.88|213.48|215.87|213.47|216.09|213.69|215.34|212.94|0
1625559900000|2021-07-06 08:25:00|215.77|213.37|216.08|213.68|216.14|213.74|215.66|213.26|0
1625560200000|2021-07-06 08:30:00|216.19|213.79|216.3|213.9|216.72|214.32|216.08|213.68|0
1625560500000|2021-07-06 08:35:00|216.19|213.79|216.19|213.79|216.4|214|215.87|213.47|0
1625560800000|2021-07-06 08:40:00|216.29|213.89|216.19|213.79|216.4|214|215.97|213.57|0
1625561100000|2021-07-06 08:45:00|216.29|213.89|215.86|213.46|216.5|214.1|215.86|213.46|0
1625561400000|2021-07-06 08:50:00|215.92|213.52|216.08|213.68|216.18|213.78|215.86|213.46|0
1625561700000|2021-07-06 08:55:00|215.97|213.57|215.76|213.36|216.02|213.62|215.54|213.14|0
1625562000000|2021-07-06 09:00:00|215.86|213.46|215.65|213.25|216.07|213.67|215.54|213.14|0
1625562300000|2021-07-06 09:05:00|215.7|213.3|215.86|213.46|215.97|213.57|215.65|213.25|0
1625562600000|2021-07-06 09:10:00|215.91|213.51|215.64|213.24|216.02|213.62|215.64|213.24|0
1625562900000|2021-07-06 09:15:00|215.75|213.35|215.54|213.14|215.86|213.46|215.32|212.92|0
1625563200000|2021-07-06 09:20:00|215.64|213.24|215.53|213.13|215.75|213.35|215.32|212.92|0
1625563500000|2021-07-06 09:25:00|215.64|213.24|215.85|213.45|215.96|213.56|215.53|213.13|0
1625563800000|2021-07-06 09:30:00|215.8|213.4|216.59|214.19|216.65|214.25|215.8|213.4|0
1625564100000|2021-07-06 09:35:00|216.65|214.25|215.95|213.55|216.7|214.3|215.85|213.45|0
1625564400000|2021-07-06 09:40:00|216.06|213.66|215.74|213.34|216.06|213.66|215.58|213.18|0
1625564700000|2021-07-06 09:45:00|215.85|213.45|215.84|213.44|215.95|213.55|215.63|213.23|0
1625565000000|2021-07-06 09:50:00|215.74|213.34|215.84|213.44|215.84|213.44|215.31|212.91|0
1625565300000|2021-07-06 09:55:00|215.79|213.39|215.31|212.91|215.84|213.44|215.26|212.86|0
1625565600000|2021-07-06 10:00:00|215.42|213.02|215.1|212.7|215.52|213.12|215.1|212.7|0
1625565900000|2021-07-06 10:05:00|215.2|212.8|215.41|213.01|215.63|213.23|214.99|212.59|0
1625566200000|2021-07-06 10:10:00|215.52|213.12|215.41|213.01|215.63|213.23|215.41|213.01|0
1625566500000|2021-07-06 10:15:00|215.52|213.12|215.41|213.01|215.73|213.33|215.2|212.8|0
1625566800000|2021-07-06 10:20:00|215.52|213.12|215.73|213.33|215.94|213.54|215.41|213.01|0
1625567100000|2021-07-06 10:25:00|215.62|213.22|215.83|213.43|216.15|213.75|215.62|213.22|0
1625567400000|2021-07-06 10:30:00|215.73|213.33|215.94|213.54|215.94|213.54|215.3|212.9|0
1625567700000|2021-07-06 10:35:00|215.88|213.48|216.04|213.64|216.25|213.85|215.83|213.43|0
1625568000000|2021-07-06 10:40:00|216.15|213.75|215.4|213|216.25|213.85|215.4|213|0
1625568300000|2021-07-06 10:45:00|215.35|212.95|215.4|213|215.61|213.21|215.29|212.89|0
1625568600000|2021-07-06 10:50:00|215.29|212.89|215.08|212.68|215.45|213.05|214.76|212.36|0
1625568900000|2021-07-06 10:55:00|215.19|212.79|215.93|213.53|216.14|213.74|215.08|212.68|0
1625569200000|2021-07-06 11:00:00|216.03|213.63|215.5|213.1|216.03|213.63|215.5|213.1|0
1625569500000|2021-07-06 11:05:00|215.4|213|215.82|213.42|215.82|213.42|215.29|212.89|0
1625569800000|2021-07-06 11:10:00|215.77|213.37|216.03|213.63|216.14|213.74|215.6|213.2|0
1625570100000|2021-07-06 11:15:00|216.13|213.73|216.03|213.63|216.13|213.73|215.82|213.42|0
1625570400000|2021-07-06 11:20:00|216.13|213.73|215.39|212.99|216.24|213.84|215.28|212.88|0
1625570700000|2021-07-06 11:25:00|215.49|213.09|214.54|212.14|215.49|213.09|214.54|212.14|0
1625571000000|2021-07-06 11:30:00|214.75|212.35|215.17|212.77|215.28|212.88|214.65|212.25|0
1625571300000|2021-07-06 11:35:00|215.23|212.83|215.33|212.93|215.7|213.3|215.17|212.77|0
1625571600000|2021-07-06 11:40:00|215.38|212.98|216.02|213.62|216.12|213.72|215.28|212.88|0
1625571900000|2021-07-06 11:45:00|216.12|213.72|215.59|213.19|216.12|213.72|215.59|213.19|0
1625572200000|2021-07-06 11:50:00|215.65|213.25|215.38|212.98|215.7|213.3|215.27|212.87|0
1625572500000|2021-07-06 11:55:00|215.43|213.03|215.54|213.14|215.7|213.3|215.43|213.03|0
1625572800000|2021-07-06 12:00:00|215.59|213.19|215.48|213.08|215.59|213.19|215.38|212.98|0
1625573100000|2021-07-06 12:05:00|215.37|212.97|215.69|213.29|215.69|213.29|215.37|212.97|0
1625573400000|2021-07-06 12:10:00|215.59|213.19|215.69|213.29|215.75|213.35|215.48|213.08|0
1625573700000|2021-07-06 12:15:00|215.74|213.34|216.11|213.71|216.33|213.93|215.69|213.29|0
1625574000000|2021-07-06 12:20:00|216.22|213.82|215.79|213.39|216.33|213.93|215.79|213.39|0
1625574300000|2021-07-06 12:25:00|215.9|213.5|215.47|213.07|215.9|213.5|215.37|212.97|0
1625574600000|2021-07-06 12:30:00|215.58|213.18|215.47|213.07|215.58|213.18|215.26|212.86|0
1625574900000|2021-07-06 12:35:00|215.36|212.96|214.83|212.43|215.47|213.07|214.83|212.43|0
1625575200000|2021-07-06 12:40:00|214.73|212.33|214.94|212.54|215.04|212.64|214.73|212.33|0
1625575500000|2021-07-06 12:45:00|215.04|212.64|215.15|212.75|215.15|212.75|214.94|212.54|0
1625575800000|2021-07-06 12:50:00|215.04|212.64|215.15|212.75|215.25|212.85|214.94|212.54|0
1625576100000|2021-07-06 12:55:00|215.2|212.8|214.93|212.53|215.25|212.85|214.93|212.53|0
1625576400000|2021-07-06 13:00:00|214.83|212.43|214.93|212.53|215.04|212.64|214.72|212.32|0
1625576700000|2021-07-06 13:05:00|215.04|212.64|215.25|212.85|215.35|212.95|214.93|212.53|0
1625577000000|2021-07-06 13:10:00|215.35|212.95|215.56|213.16|215.88|213.48|215.25|212.85|0
1625577300000|2021-07-06 13:15:00|215.46|213.06|215.24|212.84|215.67|213.27|215.14|212.74|0
1625577600000|2021-07-06 13:20:00|215.14|212.74|214.61|212.21|215.24|212.84|214.61|212.21|0
1625577900000|2021-07-06 13:25:00|214.71|212.31|214.61|212.21|214.71|212.31|214.39|211.99|0
1625578200000|2021-07-06 13:30:00|214.39|211.99|215.77|213.37|215.77|213.37|213.55|211.15|0
1625578500000|2021-07-06 13:35:00|215.88|213.48|217.26|214.86|217.68|215.28|215.88|213.48|0
1625578800000|2021-07-06 13:40:00|217.15|214.75|217.68|215.28|217.68|215.28|216.94|214.54|0
1625579100000|2021-07-06 13:45:00|217.58|215.18|216.4|214|218.11|215.71|216.08|213.68|0
1625579400000|2021-07-06 13:50:00|216.3|213.9|217.47|215.07|217.57|215.17|216.3|213.9|0
1625579700000|2021-07-06 13:55:00|217.57|215.17|217.73|215.33|218|215.6|217.47|215.07|0
1625580000000|2021-07-06 14:00:00|217.84|215.44|218.96|216.56|219.28|216.88|217.46|215.06|0
1625580300000|2021-07-06 14:05:00|219.07|216.67|218.85|216.45|219.39|216.99|218.64|216.24|0
1625580600000|2021-07-06 14:10:00|218.75|216.35|219.17|216.77|219.39|216.99|218.74|216.34|0
1625580900000|2021-07-06 14:15:00|219.28|216.88|220.57|218.17|221.11|218.71|219.28|216.88|0
1625581200000|2021-07-06 14:20:00|220.46|218.06|222.08|219.68|222.41|220.01|220.46|218.06|0
1625581500000|2021-07-06 14:25:00|222.19|219.79|220.24|217.84|222.3|219.9|218.77|216.37|0
1625581800000|2021-07-06 14:30:00|220.13|217.73|225.14|222.74|225.46|223.06|220.13|217.73|0
1625582100000|2021-07-06 14:35:00|225.03|222.63|223.39|220.99|225.9|223.5|222.96|220.56|0
1625582400000|2021-07-06 14:40:00|223.5|221.1|223.17|220.77|224.04|221.64|223.06|220.66|0
1625582700000|2021-07-06 14:45:00|223.23|220.83|224.37|221.97|224.69|222.29|223.06|220.66|0
1625583000000|2021-07-06 14:50:00|224.26|221.86|225.24|222.84|225.68|223.28|224.26|221.86|0
1625583300000|2021-07-06 14:55:00|225.13|222.73|225.84|223.44|225.84|223.44|224.05|221.65|0
1625583600000|2021-07-06 15:00:00|225.95|223.55|226.72|224.32|226.83|224.43|225.51|223.11|0
1625583900000|2021-07-06 15:05:00|226.83|224.43|224.85|222.45|227.27|224.87|224.74|222.34|0
1625584200000|2021-07-06 15:10:00|224.95|222.55|226.05|223.65|226.05|223.65|224.95|222.55|0
1625584500000|2021-07-06 15:15:00|225.94|223.54|226.6|224.2|227.49|225.09|225.28|222.88|0
1625584800000|2021-07-06 15:20:00|226.71|224.31|226.93|224.53|227.15|224.75|225.78|223.38|0
1625585100000|2021-07-06 15:25:00|226.82|224.42|228.11|225.71|230.98|228.58|226.71|224.31|0
1625585400000|2021-07-06 15:30:00|228|225.6|227.56|225.16|228.44|226.04|227.01|224.61|0
1625585700000|2021-07-06 15:35:00|227.34|224.94|227.01|224.61|227.34|224.94|226.68|224.28|0
1625586000000|2021-07-06 15:40:00|226.9|224.5|227.56|225.16|227.56|225.16|226.79|224.39|0
1625586300000|2021-07-06 15:45:00|227.45|225.05|227.78|225.38|228.66|226.26|227.45|225.05|0
1625586600000|2021-07-06 15:50:00|227.67|225.27|228.43|226.03|228.65|226.25|227.56|225.16|0
1625586900000|2021-07-06 15:55:00|228.32|225.92|228.1|225.7|228.65|226.25|227.66|225.26|0
1625587200000|2021-07-06 16:00:00|228.21|225.81|229.86|227.46|230.19|227.79|228.21|225.81|0
1625587500000|2021-07-06 16:05:00|229.75|227.35|232.3|229.9|232.3|229.9|229.31|226.91|0
1625587800000|2021-07-06 16:10:00|232.19|229.79|231.19|228.79|232.19|229.79|230.41|228.01|0
1625588100000|2021-07-06 16:15:00|231.08|228.68|232.41|230.01|232.63|230.23|230.63|228.23|0
1625588400000|2021-07-06 16:20:00|232.63|230.23|231.07|228.67|233.08|230.68|230.85|228.45|0
1625588700000|2021-07-06 16:25:00|231.18|228.78|230.85|228.45|232.29|229.89|230.63|228.23|0
1625589000000|2021-07-06 16:30:00|231.07|228.67|231.4|229|232.51|230.11|231.07|228.67|0
1625589300000|2021-07-06 16:35:00|231.51|229.11|231.51|229.11|232.4|230|231.29|228.89|0
1625589600000|2021-07-06 16:40:00|231.4|229|231.73|229.33|232.18|229.78|231.18|228.78|0
1625589900000|2021-07-06 16:45:00|231.62|229.22|230.62|228.22|232.06|229.66|230.51|228.11|0
1625590200000|2021-07-06 16:50:00|230.51|228.11|229.62|227.22|230.84|228.44|229.62|227.22|0
1625590500000|2021-07-06 16:55:00|229.51|227.11|228.63|226.23|229.84|227.44|228.52|226.12|0
1625590800000|2021-07-06 17:00:00|228.74|226.34|227.97|225.57|229.07|226.67|227.97|225.57|0
1625591100000|2021-07-06 17:05:00|227.86|225.46|227.42|225.02|228.08|225.68|227.42|225.02|0
1625591400000|2021-07-06 17:10:00|227.53|225.13|227.53|225.13|228.08|225.68|227.42|225.02|0
1625591700000|2021-07-06 17:15:00|227.31|224.91|227.2|224.8|227.42|225.02|227.09|224.69|0
1625592000000|2021-07-06 17:20:00|227.09|224.69|227.19|224.79|227.41|225.01|226.32|223.92|0
1625592300000|2021-07-06 17:25:00|227.09|224.69|227.08|224.68|227.52|225.12|226.76|224.36|0
1625592600000|2021-07-06 17:30:00|227.19|224.79|227.08|224.68|227.41|225.01|226.97|224.57|0
1625592900000|2021-07-06 17:35:00|227.19|224.79|226.97|224.57|227.19|224.79|226.75|224.35|0
1625593200000|2021-07-06 17:40:00|226.86|224.46|226.1|223.7|227.19|224.79|225.99|223.59|0
1625593500000|2021-07-06 17:45:00|225.99|223.59|225.88|223.48|226.2|223.8|225.77|223.37|0
1625593800000|2021-07-06 17:50:00|225.77|223.37|225.33|222.93|225.77|223.37|225.22|222.82|0
1625594100000|2021-07-06 17:55:00|225.44|223.04|225.44|223.04|225.65|223.25|225.11|222.71|0
1625594400000|2021-07-06 18:00:00|225.54|223.14|224.78|222.38|225.54|223.14|224.78|222.38|0
1625594700000|2021-07-06 18:05:00|224.89|222.49|224.89|222.49|225|222.6|224.45|222.05|0
1625595000000|2021-07-06 18:10:00|225|222.6|225.21|222.81|225.65|223.25|225|222.6|0
1625595300000|2021-07-06 18:15:00|225.1|222.7|224.13|221.73|225.43|223.03|224.13|221.73|0
1625595600000|2021-07-06 18:20:00|224.02|221.62|224.02|221.62|224.13|221.73|223.8|221.4|0
1625595900000|2021-07-06 18:25:00|224.12|221.72|223.47|221.07|224.23|221.83|223.47|221.07|0
1625596200000|2021-07-06 18:30:00|223.36|220.96|221.19|218.79|223.36|220.96|220.97|218.57|0
1625596500000|2021-07-06 18:35:00|221.3|218.9|221.84|219.44|222.27|219.87|221.3|218.9|0
1625596800000|2021-07-06 18:40:00|221.73|219.33|222.05|219.65|222.38|219.98|221.73|219.33|0
1625597100000|2021-07-06 18:45:00|222.16|219.76|222.37|219.97|222.38|219.98|222.05|219.65|0
1625597400000|2021-07-06 18:50:00|222.27|219.87|223.35|220.95|223.46|221.06|221.94|219.54|0
1625597700000|2021-07-06 18:55:00|223.24|220.84|222.37|219.97|223.24|220.84|222.26|219.86|0
1625598000000|2021-07-06 19:00:00|222.48|220.08|222.04|219.64|222.59|220.19|221.94|219.54|0
1625598300000|2021-07-06 19:05:00|222.15|219.75|221.13|218.73|222.15|219.75|221.13|218.73|0
1625598600000|2021-07-06 19:10:00|221.18|218.78|220.64|218.24|221.29|218.89|220.32|217.92|0
1625598900000|2021-07-06 19:15:00|220.75|218.35|220.53|218.13|220.75|218.35|220.31|217.91|0
1625599200000|2021-07-06 19:20:00|220.42|218.02|219.62|217.22|222.56|220.16|219.62|217.22|0
1625599500000|2021-07-06 19:25:00|219.51|217.11|218.98|216.58|219.51|217.11|218.76|216.36|0
1625599800000|2021-07-06 19:30:00|218.87|216.47|220.52|218.12|220.63|218.23|218.44|216.04|0
1625600100000|2021-07-06 19:35:00|220.63|218.23|219.23|216.83|220.74|218.34|219.13|216.73|0
1625600400000|2021-07-06 19:40:00|219.13|216.73|219.12|216.72|219.45|217.05|218.8|216.4|0
1625600700000|2021-07-06 19:45:00|219.02|216.62|218.37|215.97|219.02|216.62|218.27|215.87|0
1625601000000|2021-07-06 19:50:00|218.48|216.08|219.33|216.93|219.98|217.58|217.73|215.33|0
1625601300000|2021-07-06 19:55:00|219.44|217.04|219.33|216.93|219.87|217.47|218.69|216.29|0
1625601600000|2021-07-06 20:00:00|219.55|217.15|220.41|218.01|220.51|218.11|218.8|216.4|0
1625601900000|2021-07-06 20:05:00|220.19|217.79|220.62|218.22|220.62|218.22|219.97|217.57|0
1625602200000|2021-07-06 20:10:00|220.51|218.11|220.73|218.33|220.73|218.33|220.4|218|0
1625602500000|2021-07-06 20:15:00|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1625602800000|2021-07-06 20:20:00|220.71|217.91|221.52|218.72|221.52|218.72|220.71|217.91|0
1625603100000|2021-07-06 20:25:00|221.63|218.83|221.74|218.94|222.06|219.26|221.63|218.83|0
1625603400000|2021-07-06 20:30:00|221.84|219.04|221.63|218.83|221.95|219.15|221.63|218.83|0
1625603700000|2021-07-06 20:35:00|221.73|218.93|221.62|218.82|221.73|218.93|221.62|218.82|0
1625604000000|2021-07-06 20:40:00|221.73|218.93|221.95|219.15|222.05|219.25|221.73|218.93|0
1625604300000|2021-07-06 20:45:00|222.05|219.25|222.7|219.9|222.7|219.9|221.95|219.15|0
1625604600000|2021-07-06 20:50:00|222.65|219.85|222.48|219.68|222.81|220.01|222.48|219.68|0
1625604900000|2021-07-06 20:55:00|222.54|219.74|222.54|219.74|222.64|219.84|222.16|219.36|0
1625605200000|2021-07-06 21:00:00|222.42|219.62|222.22|219.42|222.42|219.62|222.19|219.39|0
1625605500000|2021-07-06 21:05:00|222.28|219.48|222.24|219.44|222.3|219.5|222.22|219.42|0
1625605800000|2021-07-06 21:10:00|222.21|219.41|222.26|219.46|222.5|219.7|222.21|219.41|0
1625606100000|2021-07-06 21:15:00|222.22|219.42|222.37|219.57|222.38|219.58|222.09|219.29|0
1625606400000|2021-07-06 21:20:00|222.4|219.6|222.65|219.85|222.68|219.88|222.4|219.6|0
1625606700000|2021-07-06 21:25:00|222.64|219.84|222.7|219.9|222.71|219.91|222.6|219.8|0
1625607000000|2021-07-06 21:30:00|222.97|220.17|222.75|219.95|222.97|220.17|222.7|219.9|0
1625607300000|2021-07-06 21:35:00|222.89|220.09|223.03|220.23|223.03|220.23|222.73|219.93|0
1625607600000|2021-07-06 21:40:00|223.02|220.22|222.9|220.1|223.18|220.38|222.89|220.09|0
1625607900000|2021-07-06 21:45:00|222.87|220.07|222.79|219.99|222.87|220.07|222.79|219.99|0
1625608200000|2021-07-06 21:50:00|222.77|219.97|222.75|219.95|222.86|220.06|222.72|219.92|0
1625608500000|2021-07-06 21:55:00|222.8|220|222.7|219.9|222.83|220.03|222.65|219.85|0
1625608800000|2021-07-06 22:00:00|222.41|219.61|222.35|219.55|222.78|219.98|222.3|219.5|0
1625609100000|2021-07-06 22:05:00|222.24|219.44|222.03|219.23|222.35|219.55|222.03|219.23|0
1625609400000|2021-07-06 22:10:00|222.02|219.22|222.02|219.22|222.3|219.5|222.02|219.22|0
1625609700000|2021-07-06 22:15:00|221.92|219.12|221.59|218.79|221.92|219.12|221.59|218.79|0
1625610000000|2021-07-06 22:20:00|221.7|218.9|221.59|218.79|221.81|219.01|221.48|218.68|0
1625610300000|2021-07-06 22:25:00|221.7|218.9|221.59|218.79|221.7|218.9|221.59|218.79|0
1625610600000|2021-07-06 22:30:00|221.69|218.89|221.91|219.11|221.91|219.11|221.69|218.89|0
1625610900000|2021-07-06 22:35:00|221.8|219|221.86|219.06|221.86|219.06|221.69|218.89|0
1625611200000|2021-07-06 22:40:00|221.8|219|221.69|218.89|221.8|219|221.58|218.78|0
1625611500000|2021-07-06 22:45:00|221.8|219|221.9|219.1|221.9|219.1|221.58|218.78|0
1625611800000|2021-07-06 22:50:00|222.01|219.21|221.79|218.99|222.12|219.32|221.58|218.78|0
1625612100000|2021-07-06 22:55:00|221.74|218.94|221.9|219.1|221.9|219.1|221.58|218.78|0
1625612400000|2021-07-06 23:00:00|222.12|219.32|221.9|219.1|222.12|219.32|221.74|218.94|0
1625612700000|2021-07-06 23:05:00|221.85|219.05|222|219.2|222.11|219.31|221.85|219.05|0
1625613000000|2021-07-06 23:10:00|221.9|219.1|221.68|218.88|222|219.2|221.68|218.88|0
1625613300000|2021-07-06 23:15:00|221.79|218.99|221.68|218.88|221.79|218.99|221.68|218.88|0
1625613600000|2021-07-06 23:20:00|221.57|218.77|221.89|219.09|221.89|219.09|221.57|218.77|0
1625613900000|2021-07-06 23:25:00|222|219.2|222.11|219.31|222.11|219.31|222|219.2|0
1625614200000|2021-07-06 23:30:00|222.1|219.3|222.1|219.3|222.21|219.41|222.1|219.3|0
1625614500000|2021-07-06 23:35:00|222.21|219.41|222.43|219.63|222.43|219.63|222|219.2|0
1625614800000|2021-07-06 23:40:00|222.53|219.73|222.97|220.17|223.07|220.27|222.43|219.63|0
1625615100000|2021-07-06 23:45:00|223.07|220.27|222.96|220.16|223.29|220.49|222.96|220.16|0
1625615400000|2021-07-06 23:50:00|223.07|220.27|222.96|220.16|223.29|220.49|222.96|220.16|0
1625615700000|2021-07-06 23:55:00|222.85|220.05|222.64|219.84|222.85|220.05|222.42|219.62|0
1625616000000|2021-07-07 00:00:00|222.91|220.11|222.53|219.73|223.72|220.92|222.2|219.4|0
1625616300000|2021-07-07 00:05:00|222.42|219.62|222.63|219.83|222.74|219.94|222.2|219.4|0
1625616600000|2021-07-07 00:10:00|222.52|219.72|222.52|219.72|223.06|220.26|222.31|219.51|0
1625616900000|2021-07-07 00:15:00|222.63|219.83|223.17|220.37|223.6|220.8|222.52|219.72|0
1625617200000|2021-07-07 00:20:00|223.28|220.48|222.9|220.1|223.39|220.59|222.63|219.83|0
1625617500000|2021-07-07 00:25:00|222.84|220.04|222.41|219.61|222.95|220.15|222.41|219.61|0
1625617800000|2021-07-07 00:30:00|222.19|219.39|222.62|219.82|222.84|220.04|222.19|219.39|0
1625618100000|2021-07-07 00:35:00|222.52|219.72|221.87|219.07|222.62|219.82|221.87|219.07|0
1625618400000|2021-07-07 00:40:00|221.81|219.01|221.86|219.06|222.08|219.28|221.54|218.74|0
1625618700000|2021-07-07 00:45:00|221.97|219.17|221.76|218.96|221.97|219.17|221.43|218.63|0
1625619000000|2021-07-07 00:50:00|221.7|218.9|221.75|218.95|221.86|219.06|221.43|218.63|0
1625619300000|2021-07-07 00:55:00|221.81|219.01|221.64|218.84|221.97|219.17|221.54|218.74|0
1625619600000|2021-07-07 01:00:00|221.54|218.74|221.97|219.17|222.07|219.27|221.32|218.52|0
1625619900000|2021-07-07 01:05:00|222.07|219.27|221.86|219.06|222.07|219.27|221.75|218.95|0
1625620200000|2021-07-07 01:10:00|221.75|218.95|222.07|219.27|222.07|219.27|221.64|218.84|0
1625620500000|2021-07-07 01:15:00|222.29|219.49|221.21|218.41|222.29|219.49|221.1|218.3|0
1625620800000|2021-07-07 01:20:00|221.31|218.51|221.31|218.51|221.53|218.73|221.1|218.3|0
1625621100000|2021-07-07 01:25:00|221.2|218.4|220.99|218.19|221.2|218.4|220.88|218.08|0
1625621400000|2021-07-07 01:30:00|221.1|218.3|221.2|218.4|221.31|218.51|220.88|218.08|0
1625621700000|2021-07-07 01:35:00|221.26|218.46|220.77|217.97|221.31|218.51|220.66|217.86|0
1625622000000|2021-07-07 01:40:00|220.66|217.86|220.98|218.18|220.98|218.18|220.34|217.54|0
1625622300000|2021-07-07 01:45:00|220.88|218.08|221.09|218.29|221.25|218.45|220.88|218.08|0
1625622600000|2021-07-07 01:50:00|221.2|218.4|221.09|218.29|221.3|218.5|220.87|218.07|0
1625622900000|2021-07-07 01:55:00|221.04|218.24|220.98|218.18|221.09|218.29|220.66|217.86|0
1625623200000|2021-07-07 02:00:00|221.03|218.23|221.08|218.28|221.19|218.39|220.76|217.96|0
1625623500000|2021-07-07 02:05:00|220.98|218.18|220.87|218.07|220.98|218.18|220.55|217.75|0
1625623800000|2021-07-07 02:10:00|220.82|218.02|221.4|218.6|221.4|218.6|220.76|217.96|0
1625624100000|2021-07-07 02:15:00|221.3|218.5|221.29|218.49|221.4|218.6|221.19|218.39|0
1625624400000|2021-07-07 02:20:00|221.24|218.44|221.18|218.38|221.4|218.6|221.18|218.38|0
1625624700000|2021-07-07 02:25:00|221.08|218.28|221.08|218.28|221.18|218.38|220.86|218.06|0
1625625000000|2021-07-07 02:30:00|220.97|218.17|221.07|218.27|221.08|218.28|220.75|217.95|0
1625625300000|2021-07-07 02:35:00|221.18|218.38|221.5|218.7|221.61|218.81|221.07|218.27|0
1625625600000|2021-07-07 02:40:00|221.61|218.81|221.66|218.86|221.72|218.92|221.39|218.59|0
1625625900000|2021-07-07 02:45:00|221.61|218.81|221.39|218.59|221.72|218.92|221.39|218.59|0
1625626200000|2021-07-07 02:50:00|221.5|218.7|221.07|218.27|221.5|218.7|220.85|218.05|0
1625626500000|2021-07-07 02:55:00|221.12|218.32|220.85|218.05|221.12|218.32|220.74|217.94|0
1625626800000|2021-07-07 03:00:00|220.74|217.94|220.96|218.16|221.17|218.37|220.74|217.94|0
1625627100000|2021-07-07 03:05:00|220.85|218.05|220.74|217.94|220.96|218.16|220.74|217.94|0
1625627400000|2021-07-07 03:10:00|220.63|217.83|220.31|217.51|220.74|217.94|220.09|217.29|0
1625627700000|2021-07-07 03:15:00|220.36|217.56|220.68|217.88|220.84|218.04|220.31|217.51|0
1625628000000|2021-07-07 03:20:00|220.63|217.83|220.73|217.93|220.84|218.04|220.63|217.83|0
1625628300000|2021-07-07 03:25:00|220.63|217.83|220.52|217.72|220.73|217.93|220.3|217.5|0
1625628600000|2021-07-07 03:30:00|220.47|217.67|220.3|217.5|220.62|217.82|220.3|217.5|0
1625628900000|2021-07-07 03:35:00|220.41|217.61|220.3|217.5|220.52|217.72|220.3|217.5|0
1625629200000|2021-07-07 03:40:00|220.19|217.39|220.19|217.39|220.19|217.39|219.98|217.18|0
1625629500000|2021-07-07 03:45:00|220.25|217.45|220.24|217.44|220.4|217.6|220.19|217.39|0
1625629800000|2021-07-07 03:50:00|220.3|217.5|220.08|217.28|220.3|217.5|219.97|217.17|0
1625630100000|2021-07-07 03:55:00|220.19|217.39|220.4|217.6|220.51|217.71|220.08|217.28|0
1625630400000|2021-07-07 04:00:00|220.51|217.71|220.18|217.38|220.51|217.71|220.08|217.28|0
1625630700000|2021-07-07 04:05:00|220.08|217.28|220.29|217.49|220.29|217.49|220.08|217.28|0
1625631000000|2021-07-07 04:10:00|220.24|217.44|220.29|217.49|220.29|217.49|220.18|217.38|0
1625631300000|2021-07-07 04:15:00|220.24|217.44|220.07|217.27|220.29|217.49|220.07|217.27|0
1625631600000|2021-07-07 04:20:00|220.18|217.38|220.18|217.38|220.28|217.48|220.07|217.27|0
1625631900000|2021-07-07 04:25:00|220.23|217.43|220.28|217.48|220.39|217.59|220.18|217.38|0
1625632200000|2021-07-07 04:30:00|220.39|217.59|220.6|217.8|220.71|217.91|220.18|217.38|0
1625632500000|2021-07-07 04:35:00|220.66|217.86|220.92|218.12|220.92|218.12|220.6|217.8|0
1625632800000|2021-07-07 04:40:00|220.82|218.02|221.24|218.44|221.25|218.45|220.82|218.02|0
1625633100000|2021-07-07 04:45:00|221.14|218.34|221.14|218.34|221.24|218.44|221.03|218.23|0
1625633400000|2021-07-07 04:50:00|221.03|218.23|221.24|218.44|221.35|218.55|221.03|218.23|0
1625633700000|2021-07-07 04:55:00|221.3|218.5|221.24|218.44|221.35|218.55|221.13|218.33|0
1625634000000|2021-07-07 05:00:00|221.35|218.55|221.13|218.33|221.35|218.55|221.02|218.22|0
1625634300000|2021-07-07 05:05:00|221.24|218.44|221.13|218.33|221.24|218.44|221.02|218.22|0
1625634600000|2021-07-07 05:10:00|221.24|218.44|221.23|218.43|221.56|218.76|221.08|218.28|0
1625634900000|2021-07-07 05:15:00|221.34|218.54|221.56|218.76|221.72|218.92|221.23|218.43|0
1625635200000|2021-07-07 05:20:00|221.66|218.86|221.45|218.65|221.77|218.97|221.45|218.65|0
1625635500000|2021-07-07 05:25:00|221.55|218.75|221.44|218.64|221.55|218.75|221.34|218.54|0
1625635800000|2021-07-07 05:30:00|221.34|218.54|221.34|218.54|221.44|218.64|221.23|218.43|0
1625636100000|2021-07-07 05:35:00|221.23|218.43|220.9|218.1|221.34|218.54|220.8|218|0
1625636400000|2021-07-07 05:40:00|221.01|218.21|220.69|217.89|221.23|218.43|220.69|217.89|0
1625636700000|2021-07-07 05:45:00|220.79|217.99|220.9|218.1|221.01|218.21|220.69|217.89|0
1625637000000|2021-07-07 05:50:00|220.79|217.99|220.79|217.99|220.9|218.1|220.47|217.67|0
1625637300000|2021-07-07 05:55:00|220.9|218.1|220.68|217.88|221.01|218.21|220.57|217.77|0
1625637600000|2021-07-07 06:00:00|220.57|217.77|220.57|217.77|221|218.2|220.47|217.67|0
1625637900000|2021-07-07 06:05:00|220.36|217.56|220.68|217.88|220.89|218.09|220.36|217.56|0
1625638200000|2021-07-07 06:10:00|220.63|217.83|220.46|217.66|220.63|217.83|220.41|217.61|0
1625638500000|2021-07-07 06:15:00|220.35|217.55|220.57|217.77|220.78|217.98|220.35|217.55|0
1625638800000|2021-07-07 06:20:00|220.46|217.66|220.35|217.55|220.46|217.66|219.92|217.12|0
1625639100000|2021-07-07 06:25:00|220.41|217.61|220.46|217.66|220.57|217.77|220.24|217.44|0
1625639400000|2021-07-07 06:30:00|220.4|217.6|220.99|218.19|220.99|218.19|220.24|217.44|0
1625639700000|2021-07-07 06:35:00|220.88|218.08|220.88|218.08|220.88|218.08|220.67|217.87|0
1625640000000|2021-07-07 06:40:00|220.78|217.98|220.99|218.19|220.99|218.19|220.77|217.97|0
1625640300000|2021-07-07 06:45:00|220.88|218.08|220.77|217.97|221.1|218.3|220.66|217.86|0
1625640600000|2021-07-07 06:50:00|220.66|217.86|220.34|217.54|220.88|218.08|220.34|217.54|0
1625640900000|2021-07-07 06:55:00|220.4|217.6|219.8|217|220.56|217.76|219.7|216.9|0
1625641200000|2021-07-07 07:00:00|219.91|217.11|219.33|216.53|219.91|217.11|219.12|216.32|0
1625641500000|2021-07-07 07:05:00|219.03|216.63|219.77|217.37|219.99|217.59|218.28|215.88|0
1625641800000|2021-07-07 07:10:00|219.66|217.26|219.77|217.37|219.98|217.58|219.45|217.05|0
1625642100000|2021-07-07 07:15:00|219.66|217.26|218.59|216.19|219.66|217.26|218.38|215.98|0
1625642400000|2021-07-07 07:20:00|218.65|216.25|218.81|216.41|218.91|216.51|217.64|215.24|0
1625642700000|2021-07-07 07:25:00|218.91|216.51|217.74|215.34|218.91|216.51|217.69|215.29|0
1625643000000|2021-07-07 07:30:00|217.63|215.23|218.06|215.66|218.06|215.66|217.31|214.91|0
1625643300000|2021-07-07 07:35:00|218.01|215.61|218.27|215.87|218.38|215.98|217.74|215.34|0
1625643600000|2021-07-07 07:40:00|218.22|215.82|218.37|215.97|218.59|216.19|217.74|215.34|0
1625643900000|2021-07-07 07:45:00|218.27|215.87|217.95|215.55|218.48|216.08|217.73|215.33|0
1625644200000|2021-07-07 07:50:00|217.84|215.44|218.37|215.97|218.37|215.97|217.73|215.33|0
1625644500000|2021-07-07 07:55:00|218.48|216.08|218.26|215.86|219.11|216.71|218.15|215.75|0
1625644800000|2021-07-07 08:00:00|218.37|215.97|217.2|214.8|218.37|215.97|217.2|214.8|0
1625645100000|2021-07-07 08:05:00|217.3|214.9|217.2|214.8|217.41|215.01|216.67|214.27|0
1625645400000|2021-07-07 08:10:00|217.3|214.9|217.51|215.11|218.04|215.64|216.98|214.58|0
1625645700000|2021-07-07 08:15:00|217.41|215.01|217.51|215.11|217.83|215.43|217.09|214.69|0
1625646000000|2021-07-07 08:20:00|217.62|215.22|218.15|215.75|218.36|215.96|217.51|215.11|0
1625646300000|2021-07-07 08:25:00|218.25|215.85|217.93|215.53|218.36|215.96|217.93|215.53|0
1625646600000|2021-07-07 08:30:00|217.99|215.59|218.14|215.74|218.25|215.85|217.61|215.21|0
1625646900000|2021-07-07 08:35:00|218.25|215.85|218.57|216.17|218.99|216.59|218.04|215.64|0
1625647200000|2021-07-07 08:40:00|218.67|216.27|219.1|216.7|219.31|216.91|218.46|216.06|0
1625647500000|2021-07-07 08:45:00|218.99|216.59|218.88|216.48|219.2|216.8|218.83|216.43|0
1625647800000|2021-07-07 08:50:00|218.78|216.38|218.88|216.48|219.2|216.8|218.67|216.27|0
1625648100000|2021-07-07 08:55:00|218.99|216.59|218.67|216.27|219.31|216.91|218.56|216.16|0
1625648400000|2021-07-07 09:00:00|218.56|216.16|218.03|215.63|218.99|216.59|218.03|215.63|0
1625648700000|2021-07-07 09:05:00|218.08|215.68|217.49|215.09|218.13|215.73|217.44|215.04|0
1625649000000|2021-07-07 09:10:00|217.39|214.99|217.49|215.09|217.71|215.31|217.07|214.67|0
1625649300000|2021-07-07 09:15:00|217.39|214.99|217.49|215.09|217.81|215.41|217.28|214.88|0
1625649600000|2021-07-07 09:20:00|217.38|214.98|217.06|214.66|217.6|215.2|216.85|214.45|0
1625649900000|2021-07-07 09:25:00|217.17|214.77|217.27|214.87|217.38|214.98|216.96|214.56|0
1625650200000|2021-07-07 09:30:00|217.17|214.77|217.17|214.77|217.44|215.04|216.96|214.56|0
1625650500000|2021-07-07 09:35:00|217.06|214.66|216.85|214.45|217.27|214.87|216.64|214.24|0
1625650800000|2021-07-07 09:40:00|216.74|214.34|217.06|214.66|217.06|214.66|216.53|214.13|0
1625651100000|2021-07-07 09:45:00|217.01|214.61|216.95|214.55|217.06|214.66|216.74|214.34|0
1625651400000|2021-07-07 09:50:00|217|214.6|217.48|215.08|217.69|215.29|217|214.6|0
1625651700000|2021-07-07 09:55:00|217.37|214.97|217.43|215.03|217.48|215.08|217.16|214.76|0
1625652000000|2021-07-07 10:00:00|217.48|215.08|218.01|215.61|218.01|215.61|217.48|215.08|0
1625652300000|2021-07-07 10:05:00|217.9|215.5|217.9|215.5|218.11|215.71|217.69|215.29|0
1625652600000|2021-07-07 10:10:00|217.79|215.39|218.64|216.24|218.85|216.45|217.74|215.34|0
1625652900000|2021-07-07 10:15:00|218.59|216.19|218.43|216.03|218.64|216.24|217.95|215.55|0
1625653200000|2021-07-07 10:20:00|218.38|215.98|218.21|215.81|218.38|215.98|217.89|215.49|0
1625653500000|2021-07-07 10:25:00|218.32|215.92|218.1|215.7|218.32|215.92|217.89|215.49|0
1625653800000|2021-07-07 10:30:00|218|215.6|218.1|215.7|218.32|215.92|217.89|215.49|0
1625654100000|2021-07-07 10:35:00|218|215.6|218.1|215.7|218.85|216.45|218|215.6|0
1625654400000|2021-07-07 10:40:00|218.21|215.81|216.93|214.53|218.21|215.81|216.93|214.53|0
1625654700000|2021-07-07 10:45:00|217.04|214.64|217.04|214.64|217.14|214.74|216.72|214.32|0
1625655000000|2021-07-07 10:50:00|217.03|214.63|217.14|214.74|217.25|214.85|216.82|214.42|0
1625655300000|2021-07-07 10:55:00|217.19|214.79|216.82|214.42|217.25|214.85|216.82|214.42|0
1625655600000|2021-07-07 11:00:00|216.71|214.31|217.14|214.74|217.24|214.84|216.66|214.26|0
1625655900000|2021-07-07 11:05:00|217.09|214.69|216.6|214.2|217.09|214.69|216.6|214.2|0
1625656200000|2021-07-07 11:10:00|216.5|214.1|216.81|214.41|217.03|214.63|216.5|214.1|0
1625656500000|2021-07-07 11:15:00|216.92|214.52|217.19|214.79|217.24|214.84|216.81|214.41|0
1625656800000|2021-07-07 11:20:00|217.24|214.84|217.24|214.84|217.34|214.94|217.02|214.62|0
1625657100000|2021-07-07 11:25:00|217.13|214.73|217.34|214.94|217.34|214.94|216.7|214.3|0
1625657400000|2021-07-07 11:30:00|217.23|214.83|216.91|214.51|217.45|215.05|216.7|214.3|0
1625657700000|2021-07-07 11:35:00|216.81|214.41|217.12|214.72|217.12|214.72|216.6|214.2|0
1625658000000|2021-07-07 11:40:00|217.02|214.62|217.12|214.72|217.23|214.83|216.7|214.3|0
1625658300000|2021-07-07 11:45:00|217.02|214.62|217.12|214.72|217.23|214.83|216.91|214.51|0
1625658600000|2021-07-07 11:50:00|217.01|214.61|216.91|214.51|217.23|214.83|216.8|214.4|0
1625658900000|2021-07-07 11:55:00|216.8|214.4|216.59|214.19|216.8|214.4|216.27|213.87|0
1625659200000|2021-07-07 12:00:00|216.38|213.98|215.64|213.24|216.48|214.08|215.64|213.24|0
1625659500000|2021-07-07 12:05:00|215.69|213.29|215.84|213.44|215.95|213.55|215.63|213.23|0
1625659800000|2021-07-07 12:10:00|215.74|213.34|216.05|213.65|216.05|213.65|215.42|213.02|0
1625660100000|2021-07-07 12:15:00|215.95|213.55|217.64|215.24|217.64|215.24|215.84|213.44|0
1625660400000|2021-07-07 12:20:00|217.75|215.35|216.79|214.39|217.85|215.45|216.47|214.07|0
1625660700000|2021-07-07 12:25:00|216.68|214.28|217.11|214.71|217.21|214.81|216.58|214.18|0
1625661000000|2021-07-07 12:30:00|217.21|214.81|218.27|215.87|218.38|215.98|217.11|214.71|0
1625661300000|2021-07-07 12:35:00|218.22|215.82|218.17|215.77|218.27|215.87|217.95|215.55|0
1625661600000|2021-07-07 12:40:00|218.11|215.71|218.16|215.76|218.27|215.87|217.95|215.55|0
1625661900000|2021-07-07 12:45:00|218.11|215.71|218.32|215.92|218.38|215.98|218.06|215.66|0
1625662200000|2021-07-07 12:50:00|218.38|215.98|218.48|216.08|219.12|216.72|218.27|215.87|0
1625662500000|2021-07-07 12:55:00|218.37|215.97|218.58|216.18|218.91|216.51|218.37|215.97|0
1625662800000|2021-07-07 13:00:00|218.48|216.08|218.16|215.76|218.69|216.29|218.16|215.76|0
1625663100000|2021-07-07 13:05:00|218.05|215.65|218.16|215.76|218.16|215.76|217.84|215.44|0
1625663400000|2021-07-07 13:10:00|218.1|215.7|218.05|215.65|218.1|215.7|217.62|215.22|0
1625663700000|2021-07-07 13:15:00|217.94|215.54|217.83|215.43|218.15|215.75|217.83|215.43|0
1625664000000|2021-07-07 13:20:00|217.73|215.33|217.51|215.11|217.73|215.33|217.3|214.9|0
1625664300000|2021-07-07 13:25:00|217.41|215.01|216.77|214.37|217.72|215.32|216.66|214.26|0
1625664600000|2021-07-07 13:30:00|216.66|214.26|215.6|213.2|217.83|215.43|215.5|213.1|0
1625664900000|2021-07-07 13:35:00|215.82|213.42|214.65|212.25|215.82|213.42|214.65|212.25|0
1625665200000|2021-07-07 13:40:00|214.87|212.47|215.39|212.99|216.55|214.15|214.65|212.25|0
1625665500000|2021-07-07 13:45:00|215.28|212.88|218.11|215.71|218.11|215.71|214.55|212.15|0
1625665800000|2021-07-07 13:50:00|218.32|215.92|219.62|217.22|219.73|217.33|218.04|215.64|0
1625666100000|2021-07-07 13:55:00|219.52|217.12|218.98|216.58|219.83|217.43|218.56|216.16|0
1625666400000|2021-07-07 14:00:00|218.88|216.48|221.75|219.35|221.75|219.35|218.88|216.48|0
1625666700000|2021-07-07 14:05:00|222.07|219.67|218.88|216.48|222.07|219.67|218.88|216.48|0
1625667000000|2021-07-07 14:10:00|218.66|216.26|217.71|215.31|218.77|216.37|217.28|214.88|0
1625667300000|2021-07-07 14:15:00|217.5|215.1|217.71|215.31|217.81|215.41|216.86|214.46|0
1625667600000|2021-07-07 14:20:00|217.81|215.41|219.08|216.68|219.08|216.68|217.81|215.41|0
1625667900000|2021-07-07 14:25:00|218.98|216.58|222.19|219.79|222.19|219.79|218.76|216.36|0
1625668200000|2021-07-07 14:30:00|222.08|219.68|227.12|224.72|227.12|224.72|221.22|218.82|0
1625668500000|2021-07-07 14:35:00|227.23|224.83|227.34|224.94|227.44|225.04|225.29|222.89|0
1625668800000|2021-07-07 14:40:00|227.44|225.04|229.72|227.32|229.89|227.49|227.01|224.61|0
1625669100000|2021-07-07 14:45:00|229.83|227.43|225.66|223.26|230.49|228.09|225.01|222.61|0
1625669400000|2021-07-07 14:50:00|225.77|223.37|225.33|222.93|226.42|224.02|225.01|222.61|0
1625669700000|2021-07-07 14:55:00|225.23|222.83|225.25|222.85|226.55|224.15|224.26|221.86|0
1625670000000|2021-07-07 15:00:00|225.57|223.17|225.35|222.95|226.86|224.46|224.92|222.52|0
1625670300000|2021-07-07 15:05:00|225.46|223.06|225.78|223.38|226.64|224.24|224.92|222.52|0
1625670600000|2021-07-07 15:10:00|226|223.6|224.06|221.66|226.21|223.81|223.95|221.55|0
1625670900000|2021-07-07 15:15:00|223.95|221.55|223.1|220.7|224.92|222.52|222.83|220.43|0
1625671200000|2021-07-07 15:20:00|223.2|220.8|222.78|220.38|223.52|221.12|222.46|220.06|0
1625671500000|2021-07-07 15:25:00|222.67|220.27|221.92|219.52|223.31|220.91|221.82|219.42|0
1625671800000|2021-07-07 15:30:00|222.03|219.63|222.08|219.68|223.28|220.88|221.55|219.15|0
1625672100000|2021-07-07 15:35:00|221.97|219.57|220.69|218.29|222.08|219.68|220.59|218.19|0
1625672400000|2021-07-07 15:40:00|220.59|218.19|219.85|217.45|220.69|218.29|219.74|217.34|0
1625672700000|2021-07-07 15:45:00|219.74|217.34|219.11|216.71|219.9|217.5|219.11|216.71|0
1625673000000|2021-07-07 15:50:00|219.06|216.66|219.42|217.02|219.53|217.13|218.85|216.45|0
1625673300000|2021-07-07 15:55:00|219.53|217.13|220.48|218.08|220.79|218.39|219.21|216.81|0
1625673600000|2021-07-07 16:00:00|220.26|217.86|218.68|216.28|220.37|217.97|218.68|216.28|0
1625673900000|2021-07-07 16:05:00|218.79|216.39|218.63|216.23|219.1|216.7|218.47|216.07|0
1625674200000|2021-07-07 16:10:00|218.68|216.28|218.15|215.75|218.99|216.59|218.05|215.65|0
1625674500000|2021-07-07 16:15:00|218.05|215.65|218.15|215.75|218.57|216.17|217.63|215.23|0
1625674800000|2021-07-07 16:20:00|218.05|215.65|219.09|216.69|219.41|217.01|217.94|215.54|0
1625675100000|2021-07-07 16:25:00|219.04|216.64|219.83|217.43|219.89|217.49|218.88|216.48|0
1625675400000|2021-07-07 16:30:00|219.73|217.33|218.36|215.96|220.15|217.75|218.36|215.96|0
1625675700000|2021-07-07 16:35:00|218.46|216.06|218.98|216.58|219.09|216.69|218.35|215.95|0
1625676000000|2021-07-07 16:40:00|219.09|216.69|220.04|217.64|220.14|217.74|218.77|216.37|0
1625676300000|2021-07-07 16:45:00|220.14|217.74|219.72|217.32|220.46|218.06|219.72|217.32|0
1625676600000|2021-07-07 16:50:00|219.61|217.21|219.19|216.79|219.77|217.37|219.19|216.79|0
1625676900000|2021-07-07 16:55:00|219.08|216.68|219.29|216.89|219.61|217.21|218.98|216.58|0
1625677200000|2021-07-07 17:00:00|219.19|216.79|220.35|217.95|220.35|217.95|219.19|216.79|0
1625677500000|2021-07-07 17:05:00|220.45|218.05|220.45|218.05|220.88|218.48|219.92|217.52|0
1625677800000|2021-07-07 17:10:00|220.56|218.16|220.13|217.73|221.09|218.69|219.92|217.52|0
1625678100000|2021-07-07 17:15:00|220.24|217.84|220.24|217.84|220.77|218.37|220.13|217.73|0
1625678400000|2021-07-07 17:20:00|220.34|217.94|220.87|218.47|220.87|218.47|220.24|217.84|0
1625678700000|2021-07-07 17:25:00|220.76|218.36|220.55|218.15|220.98|218.58|220.23|217.83|0
1625679000000|2021-07-07 17:30:00|220.66|218.26|220.44|218.04|221.08|218.68|220.23|217.83|0
1625679300000|2021-07-07 17:35:00|220.34|217.94|220.44|218.04|220.87|218.47|220.02|217.62|0
1625679600000|2021-07-07 17:40:00|220.55|218.15|220.33|217.93|220.76|218.36|220.23|217.83|0
1625679900000|2021-07-07 17:45:00|220.23|217.83|218.8|216.4|220.23|217.83|218.75|216.35|0
1625680200000|2021-07-07 17:50:00|218.75|216.35|218.85|216.45|219.17|216.77|218.54|216.14|0
1625680500000|2021-07-07 17:55:00|218.64|216.24|220.12|217.72|220.17|217.77|218.54|216.14|0
1625680800000|2021-07-07 18:00:00|219.96|217.56|217.07|214.67|220.01|217.61|216.44|214.04|0
1625681100000|2021-07-07 18:05:00|216.81|214.41|216.75|214.35|218.43|216.03|216.44|214.04|0
1625681400000|2021-07-07 18:10:00|216.65|214.25|217.59|215.19|217.9|215.5|216.54|214.14|0
1625681700000|2021-07-07 18:15:00|217.69|215.29|216.54|214.14|218.85|216.45|216.54|214.14|0
1625682000000|2021-07-07 18:20:00|216.43|214.03|218.11|215.71|218.53|216.13|216.43|214.03|0
1625682300000|2021-07-07 18:25:00|218|215.6|218.42|216.02|218.53|216.13|217.58|215.18|0
1625682600000|2021-07-07 18:30:00|218.53|216.13|219.16|216.76|219.26|216.86|218.32|215.92|0
1625682900000|2021-07-07 18:35:00|219.05|216.65|220.46|218.06|220.51|218.11|218.09|215.69|0
1625683200000|2021-07-07 18:40:00|220.35|217.95|219.5|217.1|220.67|218.27|219.24|216.84|0
1625683500000|2021-07-07 18:45:00|219.4|217|218.24|215.84|219.82|217.42|218.13|215.73|0
1625683800000|2021-07-07 18:50:00|218.34|215.94|218.87|216.47|219.08|216.68|218.03|215.63|0
1625684100000|2021-07-07 18:55:00|218.76|216.36|217.61|215.21|218.76|216.36|217.19|214.79|0
1625684400000|2021-07-07 19:00:00|217.71|215.31|216.66|214.26|217.71|215.31|216.56|214.16|0
1625684700000|2021-07-07 19:05:00|216.77|214.37|216.87|214.47|217.39|214.99|216.77|214.37|0
1625685000000|2021-07-07 19:10:00|216.77|214.37|216.97|214.57|217.29|214.89|216.77|214.37|0
1625685300000|2021-07-07 19:15:00|217.08|214.68|217.7|215.3|218.02|215.62|216.87|214.47|0
1625685600000|2021-07-07 19:20:00|217.6|215.2|217.6|215.2|217.81|215.41|216.66|214.26|0
1625685900000|2021-07-07 19:25:00|217.7|215.3|217.6|215.2|218.02|215.62|217.39|214.99|0
1625686200000|2021-07-07 19:30:00|217.49|215.09|216.44|214.04|217.96|215.56|216.44|214.04|0
1625686500000|2021-07-07 19:35:00|216.55|214.15|217.17|214.77|217.8|215.4|216.55|214.15|0
1625686800000|2021-07-07 19:40:00|216.96|214.56|218.02|215.62|218.12|215.72|216.96|214.56|0
1625687100000|2021-07-07 19:45:00|217.91|215.51|218.23|215.83|218.23|215.83|217.5|215.1|0
1625687400000|2021-07-07 19:50:00|217.81|215.41|217.91|215.51|218.33|215.93|217.39|214.99|0
1625687700000|2021-07-07 19:55:00|218.02|215.62|218.43|216.03|219.9|217.5|218.02|215.62|0
1625688000000|2021-07-07 20:00:00|218.22|215.82|219.17|216.77|219.48|217.08|218.22|215.82|0
1625688300000|2021-07-07 20:05:00|219.06|216.66|219.16|216.76|219.48|217.08|219.06|216.66|0
1625688600000|2021-07-07 20:10:00|219.27|216.87|218.59|216.19|219.27|216.87|218.43|216.03|0
1625688900000|2021-07-07 20:15:00|218.84|216.04|218.94|216.14|219.05|216.25|218.84|216.04|0
1625689200000|2021-07-07 20:20:00|219|216.2|218.83|216.03|219.05|216.25|218.83|216.03|0
1625689500000|2021-07-07 20:25:00|218.73|215.93|218.73|215.93|218.83|216.03|218.73|215.93|0
1625689800000|2021-07-07 20:30:00|218.62|215.82|218.36|215.56|218.62|215.82|218.31|215.51|0
1625690100000|2021-07-07 20:35:00|218.41|215.61|218.1|215.3|218.41|215.61|217.99|215.19|0
1625690400000|2021-07-07 20:40:00|218.2|215.4|218.2|215.4|218.3|215.5|217.99|215.19|0
1625690700000|2021-07-07 20:45:00|218.3|215.5|217.88|215.08|218.3|215.5|217.88|215.08|0
1625691000000|2021-07-07 20:50:00|217.78|214.98|217.99|215.19|218.09|215.29|217.78|214.98|0
1625691300000|2021-07-07 20:55:00|217.88|215.08|217.83|215.03|217.99|215.19|217.78|214.98|0
1625691600000|2021-07-07 21:00:00|217.79|214.99|217.97|215.17|218.05|215.25|217.79|214.99|0
1625691900000|2021-07-07 21:05:00|217.99|215.19|217.97|215.17|217.99|215.19|217.91|215.11|0
1625692200000|2021-07-07 21:10:00|217.98|215.18|218.02|215.22|218.02|215.22|217.98|215.18|0
1625692500000|2021-07-07 21:15:00|217.98|215.18|217.98|215.18|218.03|215.23|217.95|215.15|0
1625692800000|2021-07-07 21:20:00|218|215.2|217.97|215.17|218.01|215.21|217.92|215.12|0
1625693100000|2021-07-07 21:25:00|217.87|215.07|217.92|215.12|217.92|215.12|217.87|215.07|0
1625693400000|2021-07-07 21:30:00|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1625693700000|2021-07-07 21:35:00|217.96|215.16|217.96|215.16|217.96|215.16|217.96|215.16|0
1625694000000|2021-07-07 21:40:00|217.97|215.17|217.97|215.17|217.97|215.17|217.97|215.17|0
1625694300000|2021-07-07 21:45:00|217.99|215.19|217.99|215.19|218.01|215.21|217.99|215.19|0
1625694600000|2021-07-07 21:50:00|217.94|215.14|217.96|215.16|217.97|215.17|217.91|215.11|0
1625694900000|2021-07-07 21:55:00|217.97|215.17|217.85|215.05|217.97|215.17|217.77|214.97|0
1625695200000|2021-07-07 22:00:00|217.91|215.11|218.02|215.22|218.17|215.37|217.81|215.01|0
1625695500000|2021-07-07 22:05:00|217.96|215.16|217.86|215.06|218.07|215.27|217.86|215.06|0
1625695800000|2021-07-07 22:10:00|217.75|214.95|217.96|215.16|218.06|215.26|217.75|214.95|0
1625696100000|2021-07-07 22:15:00|217.85|215.05|217.85|215.05|217.96|215.16|217.85|215.05|0
1625696400000|2021-07-07 22:20:00|217.96|215.16|218.06|215.26|218.06|215.26|217.85|215.05|0
1625696700000|2021-07-07 22:25:00|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1625697000000|2021-07-07 22:30:00|218.06|215.26|218.26|215.46|218.26|215.46|218.06|215.26|0
1625697300000|2021-07-07 22:35:00|218.21|215.41|218.16|215.36|218.26|215.46|218.16|215.36|0
1625697600000|2021-07-07 22:40:00|218.26|215.46|218.16|215.36|218.26|215.46|218.16|215.36|0
1625697900000|2021-07-07 22:45:00|218.21|215.41|218.26|215.46|218.26|215.46|218.21|215.41|0
1625698200000|2021-07-07 22:50:00|218.31|215.51|218.05|215.25|218.36|215.56|218.05|215.25|0
1625698500000|2021-07-07 22:55:00|218.1|215.3|217.94|215.14|218.1|215.3|217.84|215.04|0
1625698800000|2021-07-07 23:00:00|218.05|215.25|217.84|215.04|218.05|215.25|217.84|215.04|0
1625699100000|2021-07-07 23:05:00|217.94|215.14|217.83|215.03|217.94|215.14|217.83|215.03|0
1625699400000|2021-07-07 23:10:00|217.94|215.14|217.94|215.14|218.04|215.24|217.94|215.14|0
1625699700000|2021-07-07 23:15:00|218.04|215.24|217.94|215.14|218.15|215.35|217.94|215.14|0
1625700000000|2021-07-07 23:20:00|218.04|215.24|217.83|215.03|218.04|215.24|217.83|215.03|0
1625700300000|2021-07-07 23:25:00|217.93|215.13|217.93|215.13|217.93|215.13|217.83|215.03|0
1625700600000|2021-07-07 23:30:00|218.04|215.24|218.14|215.34|218.14|215.34|217.93|215.13|0
1625700900000|2021-07-07 23:35:00|218.24|215.44|218.14|215.34|218.24|215.44|218.14|215.34|0
1625701200000|2021-07-07 23:40:00|218.19|215.39|218.35|215.55|218.55|215.75|218.19|215.39|0
1625701500000|2021-07-07 23:45:00|218.45|215.65|218.55|215.75|218.66|215.86|218.45|215.65|0
1625701800000|2021-07-07 23:50:00|218.45|215.65|218.34|215.54|218.55|215.75|218.13|215.33|0
1625702100000|2021-07-07 23:55:00|218.24|215.44|218.44|215.64|218.45|215.65|218.24|215.44|0
1625702400000|2021-07-08 00:00:00|218.34|215.54|218.65|215.85|218.65|215.85|217.77|214.97|0
1625702700000|2021-07-08 00:05:00|218.55|215.75|218.23|215.43|218.55|215.75|218.02|215.22|0
1625703000000|2021-07-08 00:10:00|218.34|215.54|218.33|215.53|218.5|215.7|218.23|215.43|0
1625703300000|2021-07-08 00:15:00|218.23|215.43|218.86|216.06|218.96|216.16|218.13|215.33|0
1625703600000|2021-07-08 00:20:00|218.75|215.95|218.86|216.06|218.96|216.16|218.65|215.85|0
1625703900000|2021-07-08 00:25:00|218.91|216.11|218.85|216.05|218.96|216.16|218.75|215.95|0
1625704200000|2021-07-08 00:30:00|218.75|215.95|218.64|215.84|218.85|216.05|218.54|215.74|0
1625704500000|2021-07-08 00:35:00|218.75|215.95|218.96|216.16|218.96|216.16|218.64|215.84|0
1625704800000|2021-07-08 00:40:00|219.06|216.26|219.06|216.26|219.16|216.36|218.85|216.05|0
1625705100000|2021-07-08 00:45:00|219.11|216.31|219.16|216.36|219.37|216.57|219.06|216.26|0
1625705400000|2021-07-08 00:50:00|219.27|216.47|219.69|216.89|219.9|217.1|219.16|216.36|0
1625705700000|2021-07-08 00:55:00|219.79|216.99|219.42|216.62|219.79|216.99|219.37|216.57|0
1625706000000|2021-07-08 01:00:00|219.37|216.57|219.89|217.09|220|217.2|219.37|216.57|0
1625706300000|2021-07-08 01:05:00|220|217.2|220|217.2|220.52|217.72|220|217.2|0
1625706600000|2021-07-08 01:10:00|220.1|217.3|220.2|217.4|220.31|217.51|220|217.2|0
1625706900000|2021-07-08 01:15:00|220.31|217.51|220.2|217.4|220.63|217.83|220.1|217.3|0
1625707200000|2021-07-08 01:20:00|220.31|217.51|219.89|217.09|220.41|217.61|219.84|217.04|0
1625707500000|2021-07-08 01:25:00|219.67|216.87|219.99|217.19|220.09|217.29|219.57|216.77|0
1625707800000|2021-07-08 01:30:00|219.94|217.14|219.99|217.19|220.3|217.5|219.88|217.08|0
1625708100000|2021-07-08 01:35:00|220.09|217.29|219.77|216.97|220.2|217.4|219.67|216.87|0
1625708400000|2021-07-08 01:40:00|219.88|217.08|219.77|216.97|219.88|217.08|219.56|216.76|0
1625708700000|2021-07-08 01:45:00|219.88|217.08|220.83|218.03|220.83|218.03|219.88|217.08|0
1625709000000|2021-07-08 01:50:00|220.93|218.13|221.67|218.87|221.67|218.87|220.93|218.13|0
1625709300000|2021-07-08 01:55:00|221.56|218.76|221.67|218.87|221.67|218.87|221.46|218.66|0
1625709600000|2021-07-08 02:00:00|221.56|218.76|221.14|218.34|221.67|218.87|221.14|218.34|0
1625709900000|2021-07-08 02:05:00|221.24|218.44|221.03|218.23|221.35|218.55|221.03|218.23|0
1625710200000|2021-07-08 02:10:00|221.14|218.34|221.03|218.23|221.35|218.55|220.92|218.12|0
1625710500000|2021-07-08 02:15:00|221.13|218.33|221.24|218.44|221.24|218.44|221.03|218.23|0
1625710800000|2021-07-08 02:20:00|221.13|218.33|221.87|219.07|221.98|219.18|221.03|218.23|0
1625711100000|2021-07-08 02:25:00|221.77|218.97|221.98|219.18|221.98|219.18|221.45|218.65|0
1625711400000|2021-07-08 02:30:00|222.08|219.28|222.4|219.6|222.4|219.6|221.76|218.96|0
1625711700000|2021-07-08 02:35:00|222.5|219.7|223.03|220.23|223.14|220.34|222.5|219.7|0
1625712000000|2021-07-08 02:40:00|223.14|220.34|222.93|220.13|223.57|220.77|222.82|220.02|0
1625712300000|2021-07-08 02:45:00|223.03|220.23|222.5|219.7|223.03|220.23|222.5|219.7|0
1625712600000|2021-07-08 02:50:00|222.61|219.81|222.29|219.49|222.61|219.81|222.29|219.49|0
1625712900000|2021-07-08 02:55:00|222.28|219.48|222.18|219.38|222.5|219.7|222.07|219.27|0
1625713200000|2021-07-08 03:00:00|222.07|219.27|222.18|219.38|222.39|219.59|222.07|219.27|0
1625713500000|2021-07-08 03:05:00|222.28|219.48|221.96|219.16|222.28|219.48|221.96|219.16|0
1625713800000|2021-07-08 03:10:00|222.07|219.27|221.75|218.95|222.07|219.27|221.75|218.95|0
1625714100000|2021-07-08 03:15:00|221.85|219.05|222.17|219.37|222.28|219.48|221.85|219.05|0
1625714400000|2021-07-08 03:20:00|222.06|219.26|222.91|220.11|222.91|220.11|222.06|219.26|0
1625714700000|2021-07-08 03:25:00|222.81|220.01|222.59|219.79|222.91|220.11|222.59|219.79|0
1625715000000|2021-07-08 03:30:00|222.7|219.9|222.59|219.79|222.8|220|222.48|219.68|0
1625715300000|2021-07-08 03:35:00|222.48|219.68|222.59|219.79|222.7|219.9|222.38|219.58|0
1625715600000|2021-07-08 03:40:00|222.48|219.68|222.8|220|222.91|220.11|222.43|219.63|0
1625715900000|2021-07-08 03:45:00|222.85|220.05|222.69|219.89|222.91|220.11|222.58|219.78|0
1625716200000|2021-07-08 03:50:00|222.58|219.78|222.16|219.36|222.69|219.89|222.16|219.36|0
1625716500000|2021-07-08 03:55:00|222.05|219.25|222.26|219.46|222.26|219.46|222.05|219.25|0
1625716800000|2021-07-08 04:00:00|222.32|219.52|222.26|219.46|222.47|219.67|222.15|219.35|0
1625717100000|2021-07-08 04:05:00|222.15|219.35|222.26|219.46|222.37|219.57|222.15|219.35|0
1625717400000|2021-07-08 04:10:00|222.15|219.35|222.47|219.67|222.58|219.78|222.15|219.35|0
1625717700000|2021-07-08 04:15:00|222.58|219.78|222.57|219.77|222.79|219.99|222.47|219.67|0
1625718000000|2021-07-08 04:20:00|222.47|219.67|222.47|219.67|222.57|219.77|222.47|219.67|0
1625718300000|2021-07-08 04:25:00|222.36|219.56|222.36|219.56|222.57|219.77|222.36|219.56|0
1625718600000|2021-07-08 04:30:00|222.25|219.45|221.72|218.92|222.25|219.45|221.72|218.92|0
1625718900000|2021-07-08 04:35:00|221.83|219.03|221.93|219.13|222.04|219.24|221.72|218.92|0
1625719200000|2021-07-08 04:40:00|222.04|219.24|222.25|219.45|222.35|219.55|221.93|219.13|0
1625719500000|2021-07-08 04:45:00|222.3|219.5|222.35|219.55|222.35|219.55|222.14|219.34|0
1625719800000|2021-07-08 04:50:00|222.41|219.61|222.03|219.23|222.46|219.66|222.03|219.23|0
1625720100000|2021-07-08 04:55:00|222.09|219.29|222.03|219.23|222.14|219.34|221.92|219.12|0
1625720400000|2021-07-08 05:00:00|222.14|219.34|222.24|219.44|222.24|219.44|222.13|219.33|0
1625720700000|2021-07-08 05:05:00|222.45|219.65|222.77|219.97|222.77|219.97|222.35|219.55|0
1625721000000|2021-07-08 05:10:00|222.66|219.86|222.77|219.97|222.82|220.02|222.56|219.76|0
1625721300000|2021-07-08 05:15:00|222.66|219.86|222.13|219.33|222.77|219.97|222.13|219.33|0
1625721600000|2021-07-08 05:20:00|222.02|219.22|222.13|219.33|222.13|219.33|221.86|219.06|0
1625721900000|2021-07-08 05:25:00|222.02|219.22|221.6|218.8|222.02|219.22|221.6|218.8|0
1625722200000|2021-07-08 05:30:00|221.7|218.9|222.23|219.43|222.23|219.43|221.7|218.9|0
1625722500000|2021-07-08 05:35:00|222.28|219.48|222.44|219.64|222.65|219.85|222.23|219.43|0
1625722800000|2021-07-08 05:40:00|222.55|219.75|222.76|219.96|222.76|219.96|222.33|219.53|0
1625723100000|2021-07-08 05:45:00|222.86|220.06|222.76|219.96|222.86|220.06|222.44|219.64|0
1625723400000|2021-07-08 05:50:00|222.86|220.06|222.86|220.06|223.07|220.27|222.65|219.85|0
1625723700000|2021-07-08 05:55:00|222.75|219.95|222.86|220.06|222.86|220.06|222.43|219.63|0
1625724000000|2021-07-08 06:00:00|223.07|220.27|222.27|219.47|223.5|220.7|222.11|219.31|0
1625724300000|2021-07-08 06:05:00|222.22|219.42|222.96|220.16|222.96|220.16|222.11|219.31|0
1625724600000|2021-07-08 06:10:00|223.07|220.27|224.35|221.55|224.35|221.55|222.96|220.16|0
1625724900000|2021-07-08 06:15:00|224.45|221.65|224.73|221.93|225.26|222.46|223.81|221.01|0
1625725200000|2021-07-08 06:20:00|224.84|222.04|224.51|221.71|225.05|222.25|224.51|221.71|0
1625725500000|2021-07-08 06:25:00|224.41|221.61|224.51|221.71|224.51|221.71|224.3|221.5|0
1625725800000|2021-07-08 06:30:00|224.62|221.82|224.94|222.14|225.05|222.25|224.62|221.82|0
1625726100000|2021-07-08 06:35:00|225.04|222.24|226.22|223.42|226.22|223.42|225.04|222.24|0
1625726400000|2021-07-08 06:40:00|226.11|223.31|226.76|223.96|226.76|223.96|226.01|223.21|0
1625726700000|2021-07-08 06:45:00|226.86|224.06|227.83|225.03|228.05|225.25|226.76|223.96|0
1625727000000|2021-07-08 06:50:00|227.72|224.92|227.72|224.92|227.83|225.03|227.46|224.66|0
1625727300000|2021-07-08 06:55:00|227.67|224.87|228.91|226.11|229.02|226.22|227.51|224.71|0
1625727600000|2021-07-08 07:00:00|228.8|226|229.95|227.15|229.95|227.15|224.79|221.99|0
1625727900000|2021-07-08 07:05:00|229.64|227.24|229.26|226.86|230.84|228.44|229.26|226.86|0
1625728200000|2021-07-08 07:10:00|229.21|226.81|228.5|226.1|229.97|227.57|227.8|225.4|0
1625728500000|2021-07-08 07:15:00|228.55|226.15|230.56|228.16|230.94|228.54|228.55|226.15|0
1625728800000|2021-07-08 07:20:00|230.73|228.33|231.05|228.65|232.8|230.4|230.51|228.11|0
1625729100000|2021-07-08 07:25:00|230.83|228.43|230.72|228.32|231.7|229.3|229.42|227.02|0
1625729400000|2021-07-08 07:30:00|230.83|228.43|232.69|230.29|233.89|231.49|230.83|228.43|0
1625729700000|2021-07-08 07:35:00|232.58|230.18|232.14|229.74|233.45|231.05|231.7|229.3|0
1625730000000|2021-07-08 07:40:00|232.25|229.85|234.22|231.82|234.66|232.26|232.14|229.74|0
1625730300000|2021-07-08 07:45:00|234.33|231.93|235.99|233.59|237.2|234.8|233.7|231.3|0
1625730600000|2021-07-08 07:50:00|236.11|233.71|237.03|234.63|239.14|236.74|236.11|233.71|0
1625730900000|2021-07-08 07:55:00|236.81|234.41|235.32|232.92|236.81|234.41|235.15|232.75|0
1625731200000|2021-07-08 08:00:00|235.15|232.75|238.47|236.07|238.91|236.51|235.15|232.75|0
1625731500000|2021-07-08 08:05:00|238.58|236.18|237.47|235.07|239.36|236.96|236.8|234.4|0
1625731800000|2021-07-08 08:10:00|237.58|235.18|235.81|233.41|238.36|235.96|235.81|233.41|0
1625732100000|2021-07-08 08:15:00|235.92|233.52|235.15|232.75|236.91|234.51|234.55|232.15|0
1625732400000|2021-07-08 08:20:00|235.26|232.86|237.35|234.95|237.8|235.4|235.04|232.64|0
1625732700000|2021-07-08 08:25:00|237.24|234.84|239.8|237.4|241.25|238.85|237.24|234.84|0
1625733000000|2021-07-08 08:30:00|240.13|237.73|240.46|238.06|241.14|238.74|239.79|237.39|0
1625733300000|2021-07-08 08:35:00|240.35|237.95|240.14|237.74|241.7|239.3|238.65|236.25|0
1625733600000|2021-07-08 08:40:00|240.25|237.85|240.02|237.62|241.14|238.74|239.58|237.18|0
1625733900000|2021-07-08 08:45:00|239.91|237.51|239.02|236.62|240.58|238.18|238.8|236.4|0
1625734200000|2021-07-08 08:50:00|239.13|236.73|240.59|238.19|240.59|238.19|238.69|236.29|0
1625734500000|2021-07-08 08:55:00|240.54|238.14|238.4|236|240.54|238.14|236.99|234.59|0
1625734800000|2021-07-08 09:00:00|238.62|236.22|239.46|237.06|239.84|237.44|237.96|235.56|0
1625735100000|2021-07-08 09:05:00|239.29|236.89|241.41|239.01|241.41|239.01|239.06|236.66|0
1625735400000|2021-07-08 09:10:00|241.52|239.12|240.29|237.89|241.97|239.57|240.29|237.89|0
1625735700000|2021-07-08 09:15:00|240.51|238.11|241.18|238.78|241.18|238.78|240.29|237.89|0
1625736000000|2021-07-08 09:20:00|241.4|239|242.97|240.57|244.27|241.87|241.07|238.67|0
1625736300000|2021-07-08 09:25:00|243.08|240.68|241.4|239|243.42|241.02|241.17|238.77|0
1625736600000|2021-07-08 09:30:00|241.29|238.89|240.39|237.99|241.29|238.89|240.17|237.77|0
1625736900000|2021-07-08 09:35:00|240.28|237.88|241.28|238.88|241.39|238.99|240.06|237.66|0
1625737200000|2021-07-08 09:40:00|241.06|238.66|240.39|237.99|241.12|238.72|239.67|237.27|0
1625737500000|2021-07-08 09:45:00|240.28|237.88|240.05|237.65|240.5|238.1|239.61|237.21|0
1625737800000|2021-07-08 09:50:00|240.16|237.76|240.83|238.43|241.28|238.88|239.83|237.43|0
1625738100000|2021-07-08 09:55:00|240.72|238.32|242.9|240.5|243.3|240.9|240.72|238.32|0
1625738400000|2021-07-08 10:00:00|242.85|240.45|243.63|241.23|246.46|244.06|242.56|240.16|0
1625738700000|2021-07-08 10:05:00|243.52|241.12|248.04|245.64|248.04|245.64|243.52|241.12|0
1625739000000|2021-07-08 10:10:00|248.15|245.75|248.72|246.32|249.75|247.35|247.7|245.3|0
1625739300000|2021-07-08 10:15:00|248.61|246.21|250.2|247.8|251.92|249.52|248.49|246.09|0
1625739600000|2021-07-08 10:20:00|250.32|247.92|253.38|250.98|254.99|252.59|250.32|247.92|0
1625739900000|2021-07-08 10:25:00|253.26|250.86|253.72|251.32|254.24|251.84|253.15|250.75|0
1625740200000|2021-07-08 10:30:00|253.95|251.55|252.69|250.29|254.98|252.58|251.89|249.49|0
1625740500000|2021-07-08 10:35:00|252.34|249.94|251.88|249.48|252.8|250.4|251.77|249.37|0
1625740800000|2021-07-08 10:40:00|251.83|249.43|254.44|252.04|255.01|252.61|251.83|249.43|0
1625741100000|2021-07-08 10:45:00|254.78|252.38|252.83|250.43|254.89|252.49|252.38|249.98|0
1625741400000|2021-07-08 10:50:00|252.72|250.32|251.78|249.38|253.73|251.33|251.01|248.61|0
1625741700000|2021-07-08 10:55:00|251.84|249.44|250.02|247.62|252.63|250.23|250.02|247.62|0
1625742000000|2021-07-08 11:00:00|250.36|247.96|250.7|248.3|250.7|248.3|249.23|246.83|0
1625742300000|2021-07-08 11:05:00|250.81|248.41|250.36|247.96|251.66|249.26|249.9|247.5|0
1625742600000|2021-07-08 11:10:00|250.47|248.07|249.99|247.59|251.58|249.18|249.76|247.36|0
1625742900000|2021-07-08 11:15:00|249.76|247.36|249.76|247.36|250.67|248.27|248.74|246.34|0
1625743200000|2021-07-08 11:20:00|249.99|247.59|248.85|246.45|250.05|247.65|248.4|246|0
1625743500000|2021-07-08 11:25:00|248.74|246.34|249.19|246.79|250.1|247.7|248.46|246.06|0
1625743800000|2021-07-08 11:30:00|248.97|246.57|250.21|247.81|251.91|249.51|248.97|246.57|0
1625744100000|2021-07-08 11:35:00|250.38|247.98|251|248.6|251.63|249.23|250.21|247.81|0
1625744400000|2021-07-08 11:40:00|250.89|248.49|251.23|248.83|251.91|249.51|250.89|248.49|0
1625744700000|2021-07-08 11:45:00|251.11|248.71|251.57|249.17|253.28|250.88|250.89|248.49|0
1625745000000|2021-07-08 11:50:00|251.68|249.28|252.36|249.96|252.54|250.14|251.23|248.83|0
1625745300000|2021-07-08 11:55:00|252.42|250.02|252.48|250.08|252.93|250.53|251.91|249.51|0
1625745600000|2021-07-08 12:00:00|252.59|250.19|255.19|252.79|255.19|252.79|252.26|249.86|0
1625745900000|2021-07-08 12:05:00|255.31|252.91|257.09|254.69|257.09|254.69|255.08|252.68|0
1625746200000|2021-07-08 12:10:00|257.14|254.74|255.53|253.13|258.18|255.78|255.42|253.02|0
1625746500000|2021-07-08 12:15:00|255.3|252.9|253.13|250.73|255.65|253.25|253.02|250.62|0
1625746800000|2021-07-08 12:20:00|253.25|250.85|251.61|249.21|254.04|251.64|251.49|249.09|0
1625747100000|2021-07-08 12:25:00|251.72|249.32|250.81|248.41|251.95|249.55|250.47|248.07|0
1625747400000|2021-07-08 12:30:00|250.92|248.52|252.46|250.06|252.86|250.46|250.02|247.62|0
1625747700000|2021-07-08 12:35:00|252.74|250.34|250.92|248.52|252.97|250.57|250.58|248.18|0
1625748000000|2021-07-08 12:40:00|250.98|248.58|250.35|247.95|251.6|249.2|250.01|247.61|0
1625748300000|2021-07-08 12:45:00|250.69|248.29|248.99|246.59|251.15|248.75|248.99|246.59|0
1625748600000|2021-07-08 12:50:00|249.22|246.82|249.67|247.27|250.58|248.18|249.11|246.71|0
1625748900000|2021-07-08 12:55:00|249.78|247.38|251.6|249.2|251.77|249.37|249.78|247.38|0
1625749200000|2021-07-08 13:00:00|251.37|248.97|251.14|248.74|252.96|250.56|250.8|248.4|0
1625749500000|2021-07-08 13:05:00|251.03|248.63|253.3|250.9|253.3|250.9|251.03|248.63|0
1625749800000|2021-07-08 13:10:00|253.36|250.96|252.27|249.87|253.65|251.25|251.59|249.19|0
1625750100000|2021-07-08 13:15:00|252.22|249.82|251.93|249.53|252.5|250.1|251.25|248.85|0
1625750400000|2021-07-08 13:20:00|251.82|249.42|251.81|249.41|252.16|249.76|251.36|248.96|0
1625750700000|2021-07-08 13:25:00|251.93|249.53|251.13|248.73|252.16|249.76|251.13|248.73|0
1625751000000|2021-07-08 13:30:00|251.02|248.62|244.91|242.51|252.27|249.87|244.13|241.73|0
1625751300000|2021-07-08 13:35:00|244.8|242.4|246.38|243.98|248.19|245.79|244.8|242.4|0
1625751600000|2021-07-08 13:40:00|245.81|243.41|250.7|248.3|250.93|248.53|245.14|242.74|0
1625751900000|2021-07-08 13:45:00|250.81|248.41|251.5|249.1|252.88|250.48|250.47|248.07|0
1625752200000|2021-07-08 13:50:00|251.27|248.87|246.37|243.97|251.96|249.56|245.81|243.41|0
1625752500000|2021-07-08 13:55:00|245.7|243.3|244.91|242.51|247.73|245.33|244.57|242.17|0
1625752800000|2021-07-08 14:00:00|244.68|242.28|246.03|243.63|249.32|246.92|244.68|242.28|0
1625753100000|2021-07-08 14:05:00|246.26|243.86|248.01|245.61|248.74|246.34|245.86|243.46|0
1625753400000|2021-07-08 14:10:00|248.35|245.95|247.67|245.27|248.92|246.52|246.31|243.91|0
1625753700000|2021-07-08 14:15:00|247.9|245.5|250.17|247.77|250.17|247.77|247.33|244.93|0
1625754000000|2021-07-08 14:20:00|250.4|248|252.12|249.72|253.27|250.87|250.4|248|0
1625754300000|2021-07-08 14:25:00|252|249.6|246.98|244.58|252.92|250.52|246.76|244.36|0
1625754600000|2021-07-08 14:30:00|246.76|244.36|249.48|247.08|249.6|247.2|245.97|243.57|0
1625754900000|2021-07-08 14:35:00|249.14|246.74|250.22|247.82|251.42|249.02|248.12|245.72|0
1625755200000|2021-07-08 14:40:00|250.16|247.76|246.98|244.58|251.65|249.25|246.86|244.46|0
1625755500000|2021-07-08 14:45:00|247.32|244.92|252.87|250.47|253.32|250.92|246.53|244.13|0
1625755800000|2021-07-08 14:50:00|252.75|250.35|247.54|245.14|253.55|251.15|246.86|244.46|0
1625756100000|2021-07-08 14:55:00|247.99|245.59|250.73|248.33|250.96|248.56|247.54|245.14|0
1625756400000|2021-07-08 15:00:00|250.62|248.22|249.81|247.41|251.19|248.79|248.79|246.39|0
1625756700000|2021-07-08 15:05:00|249.36|246.96|245.16|242.76|249.36|246.96|244.82|242.42|0
1625757000000|2021-07-08 15:10:00|245.05|242.65|244.71|242.31|245.27|242.87|244.49|242.09|0
1625757300000|2021-07-08 15:15:00|245.05|242.65|243.59|241.19|246.18|243.78|243.14|240.74|0
1625757600000|2021-07-08 15:20:00|243.7|241.3|240.2|237.8|244.15|241.75|239.98|237.58|0
1625757900000|2021-07-08 15:25:00|240.09|237.69|239.64|237.24|240.43|238.03|239.42|237.02|0
1625758200000|2021-07-08 15:30:00|239.86|237.46|239.77|237.37|241.78|239.38|238.66|236.26|0
1625758500000|2021-07-08 15:35:00|239.55|237.15|237.27|234.87|240.67|238.27|237.21|234.81|0
1625758800000|2021-07-08 15:40:00|237.32|234.92|236.87|234.47|237.65|235.25|236.54|234.14|0
1625759100000|2021-07-08 15:45:00|236.82|234.42|235.1|232.7|236.82|234.42|234.88|232.48|0
1625759400000|2021-07-08 15:50:00|235.21|232.81|235.1|232.7|235.98|233.58|234.06|231.66|0
1625759700000|2021-07-08 15:55:00|234.88|232.48|234.83|232.43|235.65|233.25|234.66|232.26|0
1625760000000|2021-07-08 16:00:00|234.88|232.48|234.22|231.82|234.99|232.59|233.45|231.05|0
1625760300000|2021-07-08 16:05:00|234.33|231.93|233.55|231.15|234.44|232.04|233.55|231.15|0
1625760600000|2021-07-08 16:10:00|233.66|231.26|235.43|233.03|235.54|233.14|233.66|231.26|0
1625760900000|2021-07-08 16:15:00|235.2|232.8|234.98|232.58|235.64|233.24|234.32|231.92|0
1625761200000|2021-07-08 16:20:00|235.09|232.69|235.75|233.35|235.97|233.57|234.65|232.25|0
1625761500000|2021-07-08 16:25:00|235.86|233.46|233.88|231.48|235.86|233.46|233.66|231.26|0
1625761800000|2021-07-08 16:30:00|233.99|231.59|232.78|230.38|234.1|231.7|231.69|229.29|0
1625762100000|2021-07-08 16:35:00|232.67|230.27|232.72|230.32|233.66|231.26|232.34|229.94|0
1625762400000|2021-07-08 16:40:00|232.56|230.16|232.12|229.72|233.43|231.03|231.9|229.5|0
1625762700000|2021-07-08 16:45:00|232.01|229.61|232.23|229.83|232.77|230.37|231.9|229.5|0
1625763000000|2021-07-08 16:50:00|232.12|229.72|231.68|229.28|232.77|230.37|231.57|229.17|0
1625763300000|2021-07-08 16:55:00|231.74|229.34|232|229.6|232|229.6|231.24|228.84|0
1625763600000|2021-07-08 17:00:00|231.89|229.49|232.74|230.34|234.64|232.24|231.68|229.28|0
1625763900000|2021-07-08 17:05:00|232.85|230.45|232.96|230.56|233.07|230.67|232.2|229.8|0
1625764200000|2021-07-08 17:10:00|232.85|230.45|234.88|232.48|235.05|232.65|232.74|230.34|0
1625764500000|2021-07-08 17:15:00|234.72|232.32|233.83|231.43|235.05|232.65|232.96|230.56|0
1625764800000|2021-07-08 17:20:00|234.05|231.65|234.82|232.42|234.93|232.53|234.05|231.65|0
1625765100000|2021-07-08 17:25:00|234.71|232.31|232.73|230.33|234.71|232.31|232.73|230.33|0
1625765400000|2021-07-08 17:30:00|232.84|230.44|232.84|230.44|233.5|231.1|231.97|229.57|0
1625765700000|2021-07-08 17:35:00|232.9|230.5|232.51|230.11|233.39|230.99|232.08|229.68|0
1625766000000|2021-07-08 17:40:00|232.57|230.17|232.62|230.22|232.95|230.55|231.96|229.56|0
1625766300000|2021-07-08 17:45:00|232.51|230.11|234.04|231.64|234.04|231.64|232.4|230|0
1625766600000|2021-07-08 17:50:00|233.82|231.42|234.48|232.08|234.48|232.08|233.38|230.98|0
1625766900000|2021-07-08 17:55:00|234.59|232.19|234.59|232.19|235.03|232.63|233.82|231.42|0
1625767200000|2021-07-08 18:00:00|234.37|231.97|235.03|232.63|235.8|233.4|234.37|231.97|0
1625767500000|2021-07-08 18:05:00|235.14|232.74|236.13|233.73|236.3|233.9|235.03|232.63|0
1625767800000|2021-07-08 18:10:00|236.02|233.62|235.14|232.74|236.13|233.73|234.81|232.41|0
1625768100000|2021-07-08 18:15:00|235.03|232.63|237.46|235.06|237.9|235.5|234.59|232.19|0
1625768400000|2021-07-08 18:20:00|237.57|235.17|238.13|235.73|238.35|235.95|237.13|234.73|0
1625768700000|2021-07-08 18:25:00|238.07|235.67|238.12|235.72|238.9|236.5|237.57|235.17|0
1625769000000|2021-07-08 18:30:00|238.24|235.84|237.06|234.66|239.13|236.73|236.65|234.25|0
1625769300000|2021-07-08 18:35:00|237.17|234.77|237.5|235.1|237.84|235.44|236.95|234.55|0
1625769600000|2021-07-08 18:40:00|237.62|235.22|237.72|235.32|237.95|235.55|237.06|234.66|0
1625769900000|2021-07-08 18:45:00|237.61|235.21|239.17|236.77|239.29|236.89|237.5|235.1|0
1625770200000|2021-07-08 18:50:00|239.06|236.66|239.65|237.25|239.65|237.25|237.94|235.54|0
1625770500000|2021-07-08 18:55:00|239.77|237.37|238.2|235.8|239.77|237.37|237.2|234.8|0
1625770800000|2021-07-08 19:00:00|238.31|235.91|237.37|234.97|238.31|235.91|236.65|234.25|0
1625771100000|2021-07-08 19:05:00|237.2|234.8|238.09|235.69|238.42|236.02|236.98|234.58|0
1625771400000|2021-07-08 19:10:00|237.75|235.35|239.53|237.13|239.53|237.13|237.64|235.24|0
1625771700000|2021-07-08 19:15:00|239.42|237.02|239.76|237.36|241.1|238.7|239.42|237.02|0
1625772000000|2021-07-08 19:20:00|239.42|237.02|238.14|235.74|240.09|237.69|237.53|235.13|0
1625772300000|2021-07-08 19:25:00|238.19|235.79|238.53|236.13|239.2|236.8|237.64|235.24|0
1625772600000|2021-07-08 19:30:00|238.41|236.01|237.86|235.46|238.64|236.24|236.97|234.57|0
1625772900000|2021-07-08 19:35:00|237.75|235.35|236.97|234.57|238.41|236.01|235.86|233.46|0
1625773200000|2021-07-08 19:40:00|236.86|234.46|239.19|236.79|240.08|237.68|236.86|234.46|0
1625773500000|2021-07-08 19:45:00|239.3|236.9|242.36|239.96|242.47|240.07|239.08|236.68|0
1625773800000|2021-07-08 19:50:00|243.03|240.63|239.33|236.93|243.6|241.2|238.44|236.04|0
1625774100000|2021-07-08 19:55:00|239.67|237.27|234.16|231.76|239.67|237.27|234.16|231.76|0
1625774400000|2021-07-08 20:00:00|234.05|231.65|235.59|233.19|235.7|233.3|234.05|231.65|0
1625774700000|2021-07-08 20:05:00|235.37|232.97|236.81|234.41|237.36|234.96|235.37|232.97|0
1625775000000|2021-07-08 20:10:00|236.69|234.29|236.92|234.52|237.58|235.18|236.69|234.29|0
1625775300000|2021-07-08 20:15:00|237.11|234.31|237.34|234.54|237.56|234.76|237.11|234.31|0
1625775600000|2021-07-08 20:20:00|237.28|234.48|236.89|234.09|237.34|234.54|236.89|234.09|0
1625775900000|2021-07-08 20:25:00|237|234.2|236.33|233.53|237|234.2|236.33|233.53|0
1625776200000|2021-07-08 20:30:00|236.44|233.64|236.22|233.42|236.44|233.64|236.22|233.42|0
1625776500000|2021-07-08 20:35:00|236.28|233.48|236.55|233.75|236.77|233.97|236.11|233.31|0
1625776800000|2021-07-08 20:40:00|236.33|233.53|236.11|233.31|236.44|233.64|236|233.2|0
1625777100000|2021-07-08 20:45:00|236|233.2|236.44|233.64|236.44|233.64|236|233.2|0
1625777400000|2021-07-08 20:50:00|236.33|233.53|236.55|233.75|236.55|233.75|236.1|233.3|0
1625777700000|2021-07-08 20:55:00|236.44|233.64|236.47|233.67|236.49|233.69|235.99|233.19|0
1625778000000|2021-07-08 21:00:00|236.36|233.56|236.5|233.7|236.54|233.74|236.36|233.56|0
1625778300000|2021-07-08 21:05:00|236.52|233.72|236.54|233.74|236.6|233.8|236.52|233.72|0
1625778600000|2021-07-08 21:10:00|236.52|233.72|236.55|233.75|236.65|233.85|236.44|233.64|0
1625778900000|2021-07-08 21:15:00|236.53|233.73|236.42|233.62|236.53|233.73|236.42|233.62|0
1625779200000|2021-07-08 21:20:00|236.4|233.6|236.35|233.55|236.4|233.6|236.35|233.55|0
1625779500000|2021-07-08 21:25:00|236.4|233.6|236.4|233.6|236.4|233.6|236.4|233.6|0
1625779800000|2021-07-08 21:30:00|236.41|233.61|236.48|233.68|236.48|233.68|236.4|233.6|0
1625780100000|2021-07-08 21:35:00|236.41|233.61|236.36|233.56|236.41|233.61|236.36|233.56|0
1625780400000|2021-07-08 21:40:00|236.39|233.59|236.38|233.58|236.39|233.59|236.33|233.53|0
1625780700000|2021-07-08 21:45:00|236.39|233.59|236.49|233.69|236.51|233.71|236.36|233.56|0
1625781000000|2021-07-08 21:50:00|236.47|233.67|236.33|233.53|236.47|233.67|236.33|233.53|0
1625781300000|2021-07-08 21:55:00|236.31|233.51|236.36|233.56|236.39|233.59|236.28|233.48|0
1625781600000|2021-07-08 22:00:00|236.25|233.45|236.74|233.94|236.97|234.17|236.14|233.34|0
1625781900000|2021-07-08 22:05:00|236.69|233.89|236.19|233.39|236.97|234.17|236.19|233.39|0
1625782200000|2021-07-08 22:10:00|236.3|233.5|236.41|233.61|236.41|233.61|236.19|233.39|0
1625782500000|2021-07-08 22:15:00|236.35|233.55|236.18|233.38|236.35|233.55|236.18|233.38|0
1625782800000|2021-07-08 22:20:00|236.07|233.27|235.52|232.72|236.07|233.27|235.52|232.72|0
1625783100000|2021-07-08 22:25:00|235.58|232.78|235.52|232.72|235.63|232.83|235.52|232.72|0
1625783400000|2021-07-08 22:30:00|235.63|232.83|236.29|233.49|236.29|233.49|235.57|232.77|0
1625783700000|2021-07-08 22:35:00|236.4|233.6|237.06|234.26|237.29|234.49|236.4|233.6|0
1625784000000|2021-07-08 22:40:00|237.18|234.38|237.51|234.71|237.51|234.71|237.06|234.26|0
1625784300000|2021-07-08 22:45:00|237.4|234.6|237.51|234.71|237.62|234.82|237.17|234.37|0
1625784600000|2021-07-08 22:50:00|237.39|234.59|237.06|234.26|237.51|234.71|237.06|234.26|0
1625784900000|2021-07-08 22:55:00|236.95|234.15|237.17|234.37|237.28|234.48|236.84|234.04|0
1625785200000|2021-07-08 23:00:00|237.28|234.48|237.17|234.37|237.39|234.59|237.17|234.37|0
1625785500000|2021-07-08 23:05:00|237.28|234.48|237.05|234.25|237.28|234.48|237.05|234.25|0
1625785800000|2021-07-08 23:10:00|237.16|234.36|237.05|234.25|237.28|234.48|236.94|234.14|0
1625786100000|2021-07-08 23:15:00|236.94|234.14|236.61|233.81|237.05|234.25|236.61|233.81|0
1625786400000|2021-07-08 23:20:00|236.49|233.69|236.38|233.58|236.49|233.69|236.16|233.36|0
1625786700000|2021-07-08 23:25:00|236.44|233.64|236.05|233.25|236.49|233.69|236.05|233.25|0
1625787000000|2021-07-08 23:30:00|235.94|233.14|236.49|233.69|236.6|233.8|235.94|233.14|0
1625787300000|2021-07-08 23:35:00|236.6|233.8|235.71|232.91|236.6|233.8|235.6|232.8|0
1625787600000|2021-07-08 23:40:00|235.66|232.86|235.6|232.8|236.27|233.47|235.6|232.8|0
1625787900000|2021-07-08 23:45:00|235.55|232.75|235.71|232.91|236.04|233.24|235.38|232.58|0
1625788200000|2021-07-08 23:50:00|235.6|232.8|236.48|233.68|236.59|233.79|235.49|232.69|0
1625788500000|2021-07-08 23:55:00|236.59|233.79|237.26|234.46|237.59|234.79|236.59|233.79|0
1625788800000|2021-07-09 00:00:00|237.15|234.35|235.7|232.9|237.48|234.68|235.26|232.46|0
1625789100000|2021-07-09 00:05:00|235.48|232.68|234.16|231.36|235.59|232.79|234.16|231.36|0
1625789400000|2021-07-09 00:10:00|234.27|231.47|235.04|232.24|235.04|232.24|234.16|231.36|0
1625789700000|2021-07-09 00:15:00|235.15|232.35|235.15|232.35|235.48|232.68|234.38|231.58|0
1625790000000|2021-07-09 00:20:00|235.26|232.46|236.36|233.56|236.69|233.89|235.15|232.35|0
1625790300000|2021-07-09 00:25:00|236.25|233.45|235.59|232.79|236.58|233.78|235.59|232.79|0
1625790600000|2021-07-09 00:30:00|235.7|232.9|236.91|234.11|236.91|234.11|235.7|232.9|0
1625790900000|2021-07-09 00:35:00|237.14|234.34|237.52|234.72|238.25|235.45|237.02|234.22|0
1625791200000|2021-07-09 00:40:00|237.58|234.78|237.69|234.89|237.91|235.11|237.24|234.44|0
1625791500000|2021-07-09 00:45:00|237.8|235|238.52|235.72|238.8|236|237.69|234.89|0
1625791800000|2021-07-09 00:50:00|238.47|235.67|237.8|235|238.58|235.78|237.46|234.66|0
1625792100000|2021-07-09 00:55:00|237.85|235.05|238.91|236.11|239.13|236.33|237.68|234.88|0
1625792400000|2021-07-09 01:00:00|239.02|236.22|239.02|236.22|239.36|236.56|238.68|235.88|0
1625792700000|2021-07-09 01:05:00|239.13|236.33|239.13|236.33|239.91|237.11|239.13|236.33|0
1625793000000|2021-07-09 01:10:00|239.19|236.39|239.35|236.55|239.35|236.55|238.9|236.1|0
1625793300000|2021-07-09 01:15:00|239.46|236.66|239.68|236.88|240.25|237.45|239.13|236.33|0
1625793600000|2021-07-09 01:20:00|239.57|236.77|240.02|237.22|240.13|237.33|239.57|236.77|0
1625793900000|2021-07-09 01:25:00|240.24|237.44|239.74|236.94|240.24|237.44|239.46|236.66|0
1625794200000|2021-07-09 01:30:00|239.79|236.99|238.78|235.98|240.02|237.22|238.78|235.98|0
1625794500000|2021-07-09 01:35:00|238.9|236.1|240.24|237.44|240.35|237.55|238.78|235.98|0
1625794800000|2021-07-09 01:40:00|240.13|237.33|241.19|238.39|241.19|238.39|240.13|237.33|0
1625795100000|2021-07-09 01:45:00|241.13|238.33|241.13|238.33|241.13|238.33|240.46|237.66|0
1625795400000|2021-07-09 01:50:00|241.24|238.44|241.81|239.01|241.81|239.01|241.02|238.22|0
1625795700000|2021-07-09 01:55:00|241.92|239.12|242.14|239.34|242.59|239.79|241.47|238.67|0
1625796000000|2021-07-09 02:00:00|242.09|239.29|243.5|240.7|243.72|240.92|241.8|239|0
1625796300000|2021-07-09 02:05:00|243.61|240.81|243.16|240.36|243.95|241.15|242.99|240.19|0
1625796600000|2021-07-09 02:10:00|243.27|240.47|242.59|239.79|243.72|240.92|242.59|239.79|0
1625796900000|2021-07-09 02:15:00|242.7|239.9|242.14|239.34|242.81|240.01|242.14|239.34|0
1625797200000|2021-07-09 02:20:00|242.19|239.39|242.7|239.9|242.81|240.01|242.19|239.39|0
1625797500000|2021-07-09 02:25:00|242.64|239.84|242.92|240.12|243.38|240.58|242.47|239.67|0
1625797800000|2021-07-09 02:30:00|243.04|240.24|241.12|238.32|243.04|240.24|241.12|238.32|0
1625798100000|2021-07-09 02:35:00|241.23|238.43|240.67|237.87|241.34|238.54|240.67|237.87|0
1625798400000|2021-07-09 02:40:00|240.72|237.92|240.44|237.64|240.89|238.09|240.1|237.3|0
1625798700000|2021-07-09 02:45:00|240.33|237.53|240.21|237.41|240.78|237.98|239.88|237.08|0
1625799000000|2021-07-09 02:50:00|240.1|237.3|240.1|237.3|240.21|237.41|239.76|236.96|0
1625799300000|2021-07-09 02:55:00|239.99|237.19|239.99|237.19|240.21|237.41|239.87|237.07|0
1625799600000|2021-07-09 03:00:00|239.87|237.07|239.87|237.07|240.21|237.41|239.76|236.96|0
1625799900000|2021-07-09 03:05:00|239.82|237.02|238.19|235.39|239.82|237.02|238.08|235.28|0
1625800200000|2021-07-09 03:10:00|238.14|235.34|238.53|235.73|238.75|235.95|237.86|235.06|0
1625800500000|2021-07-09 03:15:00|238.41|235.61|238.75|235.95|238.75|235.95|238.3|235.5|0
1625800800000|2021-07-09 03:20:00|238.64|235.84|238.52|235.72|238.97|236.17|238.41|235.61|0
1625801100000|2021-07-09 03:25:00|238.47|235.67|238.52|235.72|238.74|235.94|237.85|235.05|0
1625801400000|2021-07-09 03:30:00|238.41|235.61|238.18|235.38|238.63|235.83|237.85|235.05|0
1625801700000|2021-07-09 03:35:00|237.96|235.16|237.85|235.05|238.3|235.5|237.52|234.72|0
1625802000000|2021-07-09 03:40:00|237.74|234.94|238.63|235.83|238.74|235.94|237.74|234.94|0
1625802300000|2021-07-09 03:45:00|238.57|235.77|239.18|236.38|239.41|236.61|238.52|235.72|0
1625802600000|2021-07-09 03:50:00|239.3|236.5|239.52|236.72|239.52|236.72|239.29|236.49|0
1625802900000|2021-07-09 03:55:00|239.41|236.61|239.96|237.16|239.96|237.16|239.29|236.49|0
1625803200000|2021-07-09 04:00:00|239.85|237.05|239.29|236.49|239.85|237.05|239.18|236.38|0
1625803500000|2021-07-09 04:05:00|239.35|236.55|239.29|236.49|239.46|236.66|239.18|236.38|0
1625803800000|2021-07-09 04:10:00|239.18|236.38|239.06|236.26|239.4|236.6|238.84|236.04|0
1625804100000|2021-07-09 04:15:00|238.95|236.15|240.29|237.49|240.29|237.49|238.84|236.04|0
1625804400000|2021-07-09 04:20:00|240.18|237.38|239.96|237.16|240.41|237.61|239.96|237.16|0
1625804700000|2021-07-09 04:25:00|240.01|237.21|239.95|237.15|240.29|237.49|239.62|236.82|0
1625805000000|2021-07-09 04:30:00|240.07|237.27|239.73|236.93|240.18|237.38|239.62|236.82|0
1625805300000|2021-07-09 04:35:00|239.62|236.82|240.06|237.26|240.4|237.6|239.62|236.82|0
1625805600000|2021-07-09 04:40:00|240.01|237.21|240.28|237.48|240.4|237.6|239.95|237.15|0
1625805900000|2021-07-09 04:45:00|240.17|237.37|240.4|237.6|240.62|237.82|240.06|237.26|0
1625806200000|2021-07-09 04:50:00|240.28|237.48|238.6|235.8|240.4|237.6|238.27|235.47|0
1625806500000|2021-07-09 04:55:00|238.71|235.91|238.38|235.58|238.71|235.91|237.93|235.13|0
1625806800000|2021-07-09 05:00:00|238.27|235.47|237.54|234.74|238.49|235.69|237.49|234.69|0
1625807100000|2021-07-09 05:05:00|237.6|234.8|236.82|234.02|237.6|234.8|236.48|233.68|0
1625807400000|2021-07-09 05:10:00|236.71|233.91|236.7|233.9|236.71|233.91|235.6|232.8|0
1625807700000|2021-07-09 05:15:00|236.76|233.96|236.7|233.9|237.04|234.24|236.26|233.46|0
1625808000000|2021-07-09 05:20:00|236.59|233.79|236.81|234.01|236.92|234.12|236.04|233.24|0
1625808300000|2021-07-09 05:25:00|236.87|234.07|237.37|234.57|237.37|234.57|236.59|233.79|0
1625808600000|2021-07-09 05:30:00|237.31|234.51|237.14|234.34|237.7|234.9|236.81|234.01|0
1625808900000|2021-07-09 05:35:00|237.2|234.4|237.47|234.67|237.7|234.9|237.14|234.34|0
1625809200000|2021-07-09 05:40:00|237.36|234.56|236.58|233.78|237.36|234.56|236.58|233.78|0
1625809500000|2021-07-09 05:45:00|236.69|233.89|236.47|233.67|237.25|234.45|236.25|233.45|0
1625809800000|2021-07-09 05:50:00|236.36|233.56|236.91|234.11|237.47|234.67|236.36|233.56|0
1625810100000|2021-07-09 05:55:00|237.02|234.22|236.36|233.56|237.3|234.5|236.02|233.22|0
1625810400000|2021-07-09 06:00:00|236.47|233.67|236.02|233.22|237.13|234.33|235.91|233.11|0
1625810700000|2021-07-09 06:05:00|236.08|233.28|235.8|233|236.08|233.28|234.69|231.89|0
1625811000000|2021-07-09 06:10:00|235.58|232.78|234.91|232.11|235.8|233|234.91|232.11|0
1625811300000|2021-07-09 06:15:00|235.02|232.22|234.42|231.62|235.02|232.22|234.25|231.45|0
1625811600000|2021-07-09 06:20:00|234.47|231.67|234.14|231.34|234.47|231.67|233.7|230.9|0
1625811900000|2021-07-09 06:25:00|234.25|231.45|234.14|231.34|234.69|231.89|233.59|230.79|0
1625812200000|2021-07-09 06:30:00|234.03|231.23|233.69|230.89|234.25|231.45|233.58|230.78|0
1625812500000|2021-07-09 06:35:00|233.58|230.78|232.92|230.12|233.69|230.89|232.92|230.12|0
1625812800000|2021-07-09 06:40:00|232.98|230.18|230.54|227.74|233.47|230.67|230.32|227.52|0
1625813100000|2021-07-09 06:45:00|230.65|227.85|231.09|228.29|231.2|228.4|230.43|227.63|0
1625813400000|2021-07-09 06:50:00|230.98|228.18|231.42|228.62|231.7|228.9|230.76|227.96|0
1625813700000|2021-07-09 06:55:00|231.53|228.73|231.97|229.17|231.97|229.17|230.98|228.18|0
1625814000000|2021-07-09 07:00:00|231.75|228.95|229.93|227.13|232.08|229.28|229.66|226.86|0
1625814300000|2021-07-09 07:05:00|229.79|227.39|228.03|225.63|229.79|227.39|227.93|225.53|0
1625814600000|2021-07-09 07:10:00|227.93|225.53|223.97|221.57|228.91|226.51|223.75|221.35|0
1625814900000|2021-07-09 07:15:00|223.8|221.4|226.14|223.74|226.14|223.74|223.43|221.03|0
1625815200000|2021-07-09 07:20:00|226.24|223.84|225.92|223.52|226.35|223.95|225.04|222.64|0
1625815500000|2021-07-09 07:25:00|226.02|223.62|228.32|225.92|228.32|225.92|225.59|223.19|0
1625815800000|2021-07-09 07:30:00|228.21|225.81|228.21|225.81|228.54|226.14|227.44|225.04|0
1625816100000|2021-07-09 07:35:00|227.99|225.59|226.46|224.06|227.99|225.59|226.35|223.95|0
1625816400000|2021-07-09 07:40:00|226.56|224.16|226.56|224.16|226.78|224.38|226.13|223.73|0
1625816700000|2021-07-09 07:45:00|226.51|224.11|226.23|223.83|226.78|224.38|225.8|223.4|0
1625817000000|2021-07-09 07:50:00|226.34|223.94|226.78|224.38|226.84|224.44|225.8|223.4|0
1625817300000|2021-07-09 07:55:00|226.89|224.49|227.43|225.03|227.93|225.53|226.23|223.83|0
1625817600000|2021-07-09 08:00:00|227.32|224.92|226.12|223.72|227.32|224.92|225.96|223.56|0
1625817900000|2021-07-09 08:05:00|226.01|223.61|225.46|223.06|226.01|223.61|225.03|222.63|0
1625818200000|2021-07-09 08:10:00|225.36|222.96|224.27|221.87|225.36|222.96|223.83|221.43|0
1625818500000|2021-07-09 08:15:00|224.38|221.98|225.03|222.63|225.3|222.9|224.27|221.87|0
1625818800000|2021-07-09 08:20:00|224.97|222.57|224.7|222.3|224.97|222.57|224.48|222.08|0
1625819100000|2021-07-09 08:25:00|224.92|222.52|225.24|222.84|225.57|223.17|224.7|222.3|0
1625819400000|2021-07-09 08:30:00|225.13|222.73|224.15|221.75|225.24|222.84|223.94|221.54|0
1625819700000|2021-07-09 08:35:00|224.04|221.64|224.15|221.75|224.59|222.19|223.94|221.54|0
1625820000000|2021-07-09 08:40:00|224.04|221.64|224.31|221.91|224.37|221.97|223.66|221.26|0
1625820300000|2021-07-09 08:45:00|224.15|221.75|223.61|221.21|224.26|221.86|223.61|221.21|0
1625820600000|2021-07-09 08:50:00|223.66|221.26|224.04|221.64|224.15|221.75|223.39|220.99|0
1625820900000|2021-07-09 08:55:00|224.15|221.75|223.89|221.49|227.31|224.91|223.68|221.28|0
1625821200000|2021-07-09 09:00:00|224|221.6|222.6|220.2|224|221.6|222.6|220.2|0
1625821500000|2021-07-09 09:05:00|222.7|220.3|223.24|220.84|223.46|221.06|222.7|220.3|0
1625821800000|2021-07-09 09:10:00|223.35|220.95|223.13|220.73|223.78|221.38|222.27|219.87|0
1625822100000|2021-07-09 09:15:00|223.02|220.62|222.32|219.92|223.13|220.73|221.73|219.33|0
1625822400000|2021-07-09 09:20:00|222.37|219.97|222.05|219.65|222.48|220.08|221.89|219.49|0
1625822700000|2021-07-09 09:25:00|221.83|219.43|222.37|219.97|222.59|220.19|221.62|219.22|0
1625823000000|2021-07-09 09:30:00|222.26|219.86|222.58|220.18|222.8|220.4|221.51|219.11|0
1625823300000|2021-07-09 09:35:00|222.69|220.29|223.72|221.32|223.77|221.37|222.48|220.08|0
1625823600000|2021-07-09 09:40:00|223.66|221.26|223.55|221.15|224.1|221.7|222.91|220.51|0
1625823900000|2021-07-09 09:45:00|223.66|221.26|224.42|222.02|224.75|222.35|223.55|221.15|0
1625824200000|2021-07-09 09:50:00|224.53|222.13|224.31|221.91|225.07|222.67|223.98|221.58|0
1625824500000|2021-07-09 09:55:00|224.42|222.02|224.85|222.45|224.85|222.45|224.09|221.69|0
1625824800000|2021-07-09 10:00:00|225.07|222.67|225.5|223.1|225.83|223.43|224.52|222.12|0
1625825100000|2021-07-09 10:05:00|225.61|223.21|225.83|223.43|226.7|224.3|225.39|222.99|0
1625825400000|2021-07-09 10:10:00|226.04|223.64|225.82|223.42|226.59|224.19|225.72|223.32|0
1625825700000|2021-07-09 10:15:00|225.72|223.32|224.41|222.01|226.37|223.97|224.41|222.01|0
1625826000000|2021-07-09 10:20:00|224.52|222.12|224.08|221.68|224.95|222.55|224.08|221.68|0
1625826300000|2021-07-09 10:25:00|224.19|221.79|224.73|222.33|224.73|222.33|223.97|221.57|0
1625826600000|2021-07-09 10:30:00|224.95|222.55|223.97|221.57|224.95|222.55|223.54|221.14|0
1625826900000|2021-07-09 10:35:00|224.08|221.68|223.75|221.35|224.08|221.68|223.32|220.92|0
1625827200000|2021-07-09 10:40:00|223.64|221.24|223.64|221.24|223.86|221.46|223.1|220.7|0
1625827500000|2021-07-09 10:45:00|223.53|221.13|223.1|220.7|223.75|221.35|223.1|220.7|0
1625827800000|2021-07-09 10:50:00|222.99|220.59|223.42|221.02|223.42|221.02|222.99|220.59|0
1625828100000|2021-07-09 10:55:00|223.53|221.13|223.64|221.24|223.96|221.56|223.31|220.91|0
1625828400000|2021-07-09 11:00:00|223.42|221.02|222.55|220.15|223.42|221.02|222.34|219.94|0
1625828700000|2021-07-09 11:05:00|222.66|220.26|222.88|220.48|223.53|221.13|222.55|220.15|0
1625829000000|2021-07-09 11:10:00|222.98|220.58|222.66|220.26|222.98|220.58|222.34|219.94|0
1625829300000|2021-07-09 11:15:00|222.55|220.15|221.69|219.29|222.66|220.26|221.58|219.18|0
1625829600000|2021-07-09 11:20:00|221.9|219.5|221.79|219.39|222.44|220.04|221.79|219.39|0
1625829900000|2021-07-09 11:25:00|221.9|219.5|222.76|220.36|222.76|220.36|221.68|219.28|0
1625830200000|2021-07-09 11:30:00|222.65|220.25|221.47|219.07|223.52|221.12|220.61|218.21|0
1625830500000|2021-07-09 11:35:00|221.36|218.96|221.68|219.28|222.11|219.71|221.25|218.85|0
1625830800000|2021-07-09 11:40:00|221.57|219.17|219.75|217.35|222.22|219.82|219.75|217.35|0
1625831100000|2021-07-09 11:45:00|219.8|217.4|220.28|217.88|220.82|218.42|219.75|217.35|0
1625831400000|2021-07-09 11:50:00|220.39|217.99|220.39|217.99|220.49|218.09|220.12|217.72|0
1625831700000|2021-07-09 11:55:00|220.44|218.04|220.49|218.09|220.6|218.2|220.17|217.77|0
1625832000000|2021-07-09 12:00:00|220.17|217.77|220.28|217.88|220.28|217.88|219.74|217.34|0
1625832300000|2021-07-09 12:05:00|220.17|217.77|220.6|218.2|220.71|218.31|220.17|217.77|0
1625832600000|2021-07-09 12:10:00|220.49|218.09|220.17|217.77|220.6|218.2|220.06|217.66|0
1625832900000|2021-07-09 12:15:00|220.06|217.66|220.7|218.3|220.81|218.41|220.06|217.66|0
1625833200000|2021-07-09 12:20:00|220.81|218.41|220.16|217.76|220.81|218.41|220.06|217.66|0
1625833500000|2021-07-09 12:25:00|220.11|217.71|220.38|217.98|220.81|218.41|219.95|217.55|0
1625833800000|2021-07-09 12:30:00|220.27|217.87|220.48|218.08|220.8|218.4|220.16|217.76|0
1625834100000|2021-07-09 12:35:00|220.37|217.97|220.91|218.51|221.34|218.94|220.37|217.97|0
1625834400000|2021-07-09 12:40:00|220.8|218.4|221.44|219.04|221.66|219.26|220.8|218.4|0
1625834700000|2021-07-09 12:45:00|221.55|219.15|221.33|218.93|221.87|219.47|221.23|218.83|0
1625835000000|2021-07-09 12:50:00|221.44|219.04|221.22|218.82|221.76|219.36|221.12|218.72|0
1625835300000|2021-07-09 12:55:00|221.33|218.93|221.44|219.04|221.65|219.25|221.22|218.82|0
1625835600000|2021-07-09 13:00:00|221.55|219.15|221.33|218.93|221.55|219.15|221.01|218.61|0
1625835900000|2021-07-09 13:05:00|221.38|218.98|221.86|219.46|221.86|219.46|221.33|218.93|0
1625836200000|2021-07-09 13:10:00|221.76|219.36|222.4|220|222.51|220.11|221.76|219.36|0
1625836500000|2021-07-09 13:15:00|222.46|220.06|222.18|219.78|222.51|220.11|222.08|219.68|0
1625836800000|2021-07-09 13:20:00|222.29|219.89|222.07|219.67|222.51|220.11|221.97|219.57|0
1625837100000|2021-07-09 13:25:00|222.02|219.62|221.97|219.57|222.18|219.78|221.64|219.24|0
1625837400000|2021-07-09 13:30:00|221.75|219.35|221.64|219.24|222.83|220.43|220.57|218.17|0
1625837700000|2021-07-09 13:35:00|221.75|219.35|221.32|218.92|222.61|220.21|220.46|218.06|0
1625838000000|2021-07-09 13:40:00|221.42|219.02|218.43|216.03|221.53|219.13|218.32|215.92|0
1625838300000|2021-07-09 13:45:00|218.21|215.81|218.64|216.24|219.39|216.99|218.21|215.81|0
1625838600000|2021-07-09 13:50:00|218.75|216.35|217.79|215.39|218.75|216.35|217.68|215.28|0
1625838900000|2021-07-09 13:55:00|217.89|215.49|217.47|215.07|218.32|215.92|217.26|214.86|0
1625839200000|2021-07-09 14:00:00|217.15|214.75|215.35|212.95|217.15|214.75|215.35|212.95|0
1625839500000|2021-07-09 14:05:00|215.25|212.85|214.72|212.32|218.94|216.54|214.72|212.32|0
1625839800000|2021-07-09 14:10:00|214.4|212|216.93|214.53|216.93|214.53|214.4|212|0
1625840100000|2021-07-09 14:15:00|216.82|214.42|215.56|213.16|216.82|214.42|215.56|213.16|0
1625840400000|2021-07-09 14:20:00|215.66|213.26|214.72|212.32|215.66|213.26|214.61|212.21|0
1625840700000|2021-07-09 14:25:00|214.61|212.21|215.06|212.66|216.25|213.85|214.51|212.11|0
1625841000000|2021-07-09 14:30:00|214.95|212.55|215.79|213.39|216|213.6|214.84|212.44|0
1625841300000|2021-07-09 14:35:00|215.9|213.5|215.26|212.86|215.9|213.5|214.74|212.34|0
1625841600000|2021-07-09 14:40:00|215.16|212.76|215.16|212.76|215.68|213.28|214.94|212.54|0
1625841900000|2021-07-09 14:45:00|215.05|212.65|214.84|212.44|215.37|212.97|214.52|212.12|0
1625842200000|2021-07-09 14:50:00|214.73|212.33|214|211.6|214.94|212.54|214|211.6|0
1625842500000|2021-07-09 14:55:00|213.89|211.49|215.36|212.96|215.47|213.07|213.89|211.49|0
1625842800000|2021-07-09 15:00:00|215.26|212.86|214.73|212.33|215.26|212.86|214.41|212.01|0
1625843100000|2021-07-09 15:05:00|214.62|212.22|213.89|211.49|214.62|212.22|213.89|211.49|0
1625843400000|2021-07-09 15:10:00|213.99|211.59|214.41|212.01|214.62|212.22|213.99|211.59|0
1625843700000|2021-07-09 15:15:00|214.51|212.11|213.78|211.38|214.72|212.32|213.67|211.27|0
1625844000000|2021-07-09 15:20:00|213.67|211.27|213.15|210.75|213.78|211.38|213.15|210.75|0
1625844300000|2021-07-09 15:25:00|213.04|210.64|212.63|210.23|213.04|210.64|212.11|209.71|0
1625844600000|2021-07-09 15:30:00|212.52|210.12|212|209.6|212.52|210.12|211.89|209.49|0
1625844900000|2021-07-09 15:35:00|211.89|209.49|211.48|209.08|211.89|209.49|211.06|208.66|0
1625845200000|2021-07-09 15:40:00|211.37|208.97|211.88|209.48|212.27|209.87|210.65|208.25|0
1625845500000|2021-07-09 15:45:00|211.77|209.37|212.5|210.1|212.5|210.1|211.46|209.06|0
1625845800000|2021-07-09 15:50:00|212.39|209.99|212.5|210.1|212.5|210.1|212.08|209.68|0
1625846100000|2021-07-09 15:55:00|212.6|210.2|213.54|211.14|213.85|211.45|212.29|209.89|0
1625846400000|2021-07-09 16:00:00|213.43|211.03|212.91|210.51|213.43|211.03|212.6|210.2|0
1625846700000|2021-07-09 16:05:00|212.7|210.3|212.91|210.51|213.01|210.61|212.6|210.2|0
1625847000000|2021-07-09 16:10:00|213.01|210.61|213.01|210.61|213.22|210.82|212.9|210.5|0
1625847300000|2021-07-09 16:15:00|212.9|210.5|212.9|210.5|213.11|210.71|212.7|210.3|0
1625847600000|2021-07-09 16:20:00|213.01|210.61|213.74|211.34|213.84|211.44|213.01|210.61|0
1625847900000|2021-07-09 16:25:00|213.63|211.23|213.73|211.33|213.94|211.54|213.53|211.13|0
1625848200000|2021-07-09 16:30:00|213.84|211.44|213.52|211.12|213.94|211.54|213.52|211.12|0
1625848500000|2021-07-09 16:35:00|213.63|211.23|213|210.6|213.63|211.23|213|210.6|0
1625848800000|2021-07-09 16:40:00|212.9|210.5|210.76|208.36|213|210.6|210.66|208.26|0
1625849100000|2021-07-09 16:45:00|210.86|208.46|211.17|208.77|211.17|208.77|210.55|208.15|0
1625849400000|2021-07-09 16:50:00|211.07|208.67|211.28|208.88|211.28|208.88|210.97|208.57|0
1625849700000|2021-07-09 16:55:00|211.23|208.83|211.59|209.19|211.8|209.4|211.17|208.77|0
1625850000000|2021-07-09 17:00:00|211.48|209.08|211.38|208.98|211.69|209.29|211.27|208.87|0
1625850300000|2021-07-09 17:05:00|211.27|208.87|212.52|210.12|212.52|210.12|211.27|208.87|0
1625850600000|2021-07-09 17:10:00|212.42|210.02|212.31|209.91|212.52|210.12|212.1|209.7|0
1625850900000|2021-07-09 17:15:00|212.21|209.81|211.89|209.49|212.31|209.91|211.79|209.39|0
1625851200000|2021-07-09 17:20:00|211.79|209.39|211.79|209.39|212.1|209.7|211.58|209.18|0
1625851500000|2021-07-09 17:25:00|211.68|209.28|211.47|209.07|211.79|209.39|211.47|209.07|0
1625851800000|2021-07-09 17:30:00|211.37|208.97|211.68|209.28|211.68|209.28|211.26|208.86|0
1625852100000|2021-07-09 17:35:00|211.78|209.38|211.37|208.97|211.99|209.59|211.26|208.86|0
1625852400000|2021-07-09 17:40:00|211.26|208.86|211.05|208.65|211.26|208.86|210.84|208.44|0
1625852700000|2021-07-09 17:45:00|210.95|208.55|211.36|208.96|211.47|209.07|210.95|208.55|0
1625853000000|2021-07-09 17:50:00|211.47|209.07|211.05|208.65|211.57|209.17|210.94|208.54|0
1625853300000|2021-07-09 17:55:00|210.94|208.54|210.94|208.54|211.36|208.96|210.84|208.44|0
1625853600000|2021-07-09 18:00:00|210.84|208.44|210.94|208.54|210.94|208.54|210.63|208.23|0
1625853900000|2021-07-09 18:05:00|210.84|208.44|210.73|208.33|210.84|208.44|210.52|208.12|0
1625854200000|2021-07-09 18:10:00|210.63|208.23|210.94|208.54|210.94|208.54|210.52|208.12|0
1625854500000|2021-07-09 18:15:00|210.83|208.43|210.31|207.91|210.83|208.43|210.31|207.91|0
1625854800000|2021-07-09 18:20:00|210.42|208.02|210.21|207.81|210.73|208.33|210.21|207.81|0
1625855100000|2021-07-09 18:25:00|210.1|207.7|210.21|207.81|210.21|207.81|210|207.6|0
1625855400000|2021-07-09 18:30:00|210.1|207.7|210|207.6|210.41|208.01|209.89|207.49|0
1625855700000|2021-07-09 18:35:00|209.89|207.49|209.48|207.08|209.89|207.49|209.37|206.97|0
1625856000000|2021-07-09 18:40:00|209.58|207.18|209.37|206.97|209.58|207.18|209.37|206.97|0
1625856300000|2021-07-09 18:45:00|209.27|206.87|209.27|206.87|209.48|207.08|209.22|206.82|0
1625856600000|2021-07-09 18:50:00|209.22|206.82|208.96|206.56|209.37|206.97|208.65|206.25|0
1625856900000|2021-07-09 18:55:00|209.06|206.66|208.44|206.04|209.06|206.66|208.13|205.73|0
1625857200000|2021-07-09 19:00:00|208.34|205.94|209.16|206.76|209.16|206.76|208.13|205.73|0
1625857500000|2021-07-09 19:05:00|209.06|206.66|208.54|206.14|209.16|206.76|208.33|205.93|0
1625857800000|2021-07-09 19:10:00|208.44|206.04|208.54|206.14|208.64|206.24|208.33|205.93|0
1625858100000|2021-07-09 19:15:00|208.43|206.03|208.02|205.62|208.54|206.14|207.92|205.52|0
1625858400000|2021-07-09 19:20:00|208.12|205.72|208.95|206.55|208.95|206.55|208.12|205.72|0
1625858700000|2021-07-09 19:25:00|208.84|206.44|208.43|206.03|208.84|206.44|208.33|205.93|0
1625859000000|2021-07-09 19:30:00|208.53|206.13|209.91|207.51|210.32|207.92|208.33|205.93|0
1625859300000|2021-07-09 19:35:00|209.8|207.4|209.7|207.3|210.01|207.61|209.6|207.2|0
1625859600000|2021-07-09 19:40:00|209.8|207.4|210.63|208.23|210.63|208.23|209.49|207.09|0
1625859900000|2021-07-09 19:45:00|210.73|208.33|209.7|207.3|210.83|208.43|209.59|207.19|0
1625860200000|2021-07-09 19:50:00|209.28|206.88|209.08|206.68|210|207.6|208.87|206.47|0
1625860500000|2021-07-09 19:55:00|209.28|206.88|210.21|207.81|210.72|208.32|209.28|206.88|0
1625860800000|2021-07-09 20:00:00|209.8|207.4|210.21|207.81|210.62|208.22|209.8|207.4|0
1625861100000|2021-07-09 20:05:00|210.93|208.53|210.93|208.53|210.93|208.53|210.72|208.32|0
1625861400000|2021-07-09 20:10:00|210.82|208.42|210.51|208.11|210.93|208.53|210.51|208.11|0
1626073500000|2021-07-12 07:05:00|214.09|211.69|214.5|212.1|214.92|212.52|214.09|211.69|0
1626073800000|2021-07-12 07:10:00|214.45|212.05|214.08|211.68|214.76|212.36|213.98|211.58|0
1626074100000|2021-07-12 07:15:00|214.03|211.63|214.65|212.25|214.7|212.3|213.77|211.37|0
1626074400000|2021-07-12 07:20:00|214.6|212.2|215.74|213.34|215.74|213.34|214.5|212.1|0
1626074700000|2021-07-12 07:25:00|215.64|213.24|215.9|213.5|216.16|213.76|215.28|212.88|0
1626075000000|2021-07-12 07:30:00|215.95|213.55|216.05|213.65|216.26|213.86|215.85|213.45|0
1626075300000|2021-07-12 07:35:00|215.95|213.55|217.94|215.54|217.94|215.54|215.74|213.34|0
1626075600000|2021-07-12 07:40:00|218.36|215.96|218.25|215.85|218.67|216.27|217.94|215.54|0
1626075900000|2021-07-12 07:45:00|218.36|215.96|218.57|216.17|219.62|217.22|218.36|215.96|0
1626076200000|2021-07-12 07:50:00|218.67|216.27|219.7|217.3|220.36|217.96|216.8|214.4|0
1626076500000|2021-07-12 07:55:00|219.81|217.41|219.02|216.62|219.81|217.41|218.64|216.24|0
1626076800000|2021-07-12 08:00:00|219.07|216.67|217.69|215.29|219.28|216.88|217.59|215.19|0
1626077100000|2021-07-12 08:05:00|217.64|215.24|215.91|213.51|217.69|215.29|215.81|213.41|0
1626077400000|2021-07-12 08:10:00|215.81|213.41|215.7|213.3|216.12|213.72|215.28|212.88|0
1626077700000|2021-07-12 08:15:00|215.59|213.19|215.49|213.09|215.91|213.51|215.38|212.98|0
1626078000000|2021-07-12 08:20:00|215.38|212.98|216.07|213.67|217.16|214.76|215.07|212.67|0
1626078300000|2021-07-12 08:25:00|215.96|213.56|216.23|213.83|216.49|214.09|215.96|213.56|0
1626078600000|2021-07-12 08:30:00|216.28|213.88|216.17|213.77|216.48|214.08|215.96|213.56|0
1626078900000|2021-07-12 08:35:00|216.07|213.67|216.06|213.66|216.38|213.98|215.75|213.35|0
1626079200000|2021-07-12 08:40:00|216.17|213.77|215.8|213.4|216.59|214.19|215.75|213.35|0
1626079500000|2021-07-12 08:45:00|215.75|213.35|215.23|212.83|216.17|213.77|215.23|212.83|0
1626079800000|2021-07-12 08:50:00|215.33|212.93|215.33|212.93|215.75|213.35|215.22|212.82|0
1626080100000|2021-07-12 08:55:00|215.43|213.03|215.33|212.93|215.64|213.24|215.01|212.61|0
1626080400000|2021-07-12 09:00:00|215.22|212.82|216.06|213.66|216.16|213.76|215.22|212.82|0
1626080700000|2021-07-12 09:05:00|215.95|213.55|216.37|213.97|216.58|214.18|215.85|213.45|0
1626081000000|2021-07-12 09:10:00|216.47|214.07|216.05|213.65|216.99|214.59|215.95|213.55|0
1626081300000|2021-07-12 09:15:00|216.26|213.86|216.78|214.38|216.89|214.49|216.05|213.65|0
1626081600000|2021-07-12 09:20:00|216.68|214.28|216.99|214.59|217.62|215.22|216.68|214.28|0
1626081900000|2021-07-12 09:25:00|217.04|214.64|216.99|214.59|217.83|215.43|216.78|214.38|0
1626082200000|2021-07-12 09:30:00|216.94|214.54|215.84|213.44|217.09|214.69|215.84|213.44|0
1626082500000|2021-07-12 09:35:00|215.94|213.54|215.73|213.33|216.15|213.75|215.63|213.23|0
1626082800000|2021-07-12 09:40:00|215.83|213.43|216.77|214.37|216.77|214.37|215.83|213.43|0
1626083100000|2021-07-12 09:45:00|216.88|214.48|216.77|214.37|217.19|214.79|216.67|214.27|0
1626083400000|2021-07-12 09:50:00|216.67|214.27|216.35|213.95|217.09|214.69|216.35|213.95|0
1626083700000|2021-07-12 09:55:00|216.46|214.06|216.77|214.37|216.98|214.58|216.35|213.95|0
1626084000000|2021-07-12 10:00:00|216.66|214.26|216.56|214.16|217.29|214.89|216.35|213.95|0
1626084300000|2021-07-12 10:05:00|216.66|214.26|217.71|215.31|217.71|215.31|216.66|214.26|0
1626084600000|2021-07-12 10:10:00|217.76|215.36|219.39|216.99|219.6|217.2|217.71|215.31|0
1626084900000|2021-07-12 10:15:00|219.5|217.1|218.55|216.15|219.5|217.1|218.34|215.94|0
1626085200000|2021-07-12 10:20:00|218.44|216.04|219.07|216.67|219.39|216.99|218.44|216.04|0
1626085500000|2021-07-12 10:25:00|219.18|216.78|218.44|216.04|219.18|216.78|218.23|215.83|0
1626085800000|2021-07-12 10:30:00|218.33|215.93|217.91|215.51|219.07|216.67|217.86|215.46|0
1626086100000|2021-07-12 10:35:00|217.8|215.4|218.33|215.93|218.54|216.14|217.49|215.09|0
1626086400000|2021-07-12 10:40:00|218.43|216.03|217.86|215.46|218.43|216.03|217.49|215.09|0
1626086700000|2021-07-12 10:45:00|217.8|215.4|217.9|215.5|218.85|216.45|217.7|215.3|0
1626087000000|2021-07-12 10:50:00|218.01|215.61|218.11|215.71|218.43|216.03|218.01|215.61|0
1626087300000|2021-07-12 10:55:00|218.22|215.82|219.17|216.77|219.27|216.87|218.01|215.61|0
1626087600000|2021-07-12 11:00:00|218.95|216.55|217.79|215.39|218.95|216.55|217.27|214.87|0
1626087900000|2021-07-12 11:05:00|217.69|215.29|216.85|214.45|217.69|215.29|216.53|214.13|0
1626088200000|2021-07-12 11:10:00|216.95|214.55|217.27|214.87|217.27|214.87|216.48|214.08|0
1626088500000|2021-07-12 11:15:00|217.22|214.82|217.05|214.65|217.37|214.97|216.53|214.13|0
1626088800000|2021-07-12 11:20:00|216.95|214.55|216.16|213.76|216.95|214.55|216.01|213.61|0
1626089100000|2021-07-12 11:25:00|216.11|213.71|215.8|213.4|216.32|213.92|215.69|213.29|0
1626089400000|2021-07-12 11:30:00|215.9|213.5|216|213.6|216.11|213.71|215.69|213.29|0
1626089700000|2021-07-12 11:35:00|216.11|213.71|215.27|212.87|216.21|213.81|215.17|212.77|0
1626090000000|2021-07-12 11:40:00|215.37|212.97|215.27|212.87|215.85|213.45|214.85|212.45|0
1626090300000|2021-07-12 11:45:00|215.37|212.97|214.95|212.55|215.58|213.18|214.95|212.55|0
1626090600000|2021-07-12 11:50:00|215.06|212.66|215.68|213.28|215.79|213.39|214.85|212.45|0
1626090900000|2021-07-12 11:55:00|215.79|213.39|215.99|213.59|216.1|213.7|215.68|213.28|0
1626091200000|2021-07-12 12:00:00|215.89|213.49|215.89|213.49|216.1|213.7|215.37|212.97|0
1626091500000|2021-07-12 12:05:00|215.78|213.38|214.38|211.98|215.89|213.49|214.28|211.88|0
1626091800000|2021-07-12 12:10:00|214.49|212.09|213.96|211.56|214.59|212.19|213.76|211.36|0
1626092100000|2021-07-12 12:15:00|214.07|211.67|213.75|211.35|214.17|211.77|213.75|211.35|0
1626092400000|2021-07-12 12:20:00|213.81|211.41|213.44|211.04|213.86|211.46|213.23|210.83|0
1626092700000|2021-07-12 12:25:00|213.39|210.99|213.33|210.93|213.75|211.35|213.33|210.93|0
1626093000000|2021-07-12 12:30:00|213.39|210.99|213.23|210.83|213.65|211.25|213.23|210.83|0
1626093300000|2021-07-12 12:35:00|213.33|210.93|213.33|210.93|213.33|210.93|213.12|210.72|0
1626093600000|2021-07-12 12:40:00|213.23|210.83|212.4|210|213.43|211.03|212.4|210|0
1626093900000|2021-07-12 12:45:00|212.5|210.1|212.6|210.2|212.6|210.2|212.08|209.68|0
1626094200000|2021-07-12 12:50:00|212.7|210.3|212.6|210.2|212.91|210.51|212.6|210.2|0
1626094500000|2021-07-12 12:55:00|212.55|210.15|211.56|209.16|212.55|210.15|211.56|209.16|0
1626094800000|2021-07-12 13:00:00|211.46|209.06|211.66|209.26|212.08|209.68|211.46|209.06|0
1626095100000|2021-07-12 13:05:00|211.56|209.16|211.56|209.16|212.18|209.78|211.56|209.16|0
1626095400000|2021-07-12 13:10:00|211.61|209.21|211.66|209.26|211.66|209.26|211.25|208.85|0
1626095700000|2021-07-12 13:15:00|211.76|209.36|211.97|209.57|212.28|209.88|211.76|209.36|0
1626096000000|2021-07-12 13:20:00|212.07|209.67|212.28|209.88|212.38|209.98|212.07|209.67|0
1626096300000|2021-07-12 13:25:00|212.17|209.77|211.45|209.05|212.17|209.77|211.45|209.05|0
1626096600000|2021-07-12 13:30:00|211.55|209.15|212.38|209.98|213.31|210.91|210.93|208.53|0
1626096900000|2021-07-12 13:35:00|212.27|209.87|211.55|209.15|212.69|210.29|210|207.6|0
1626097200000|2021-07-12 13:40:00|211.65|209.25|210.72|208.32|212.89|210.49|210.62|208.22|0
1626097500000|2021-07-12 13:45:00|210.52|208.12|210.31|207.91|211.44|209.04|210.2|207.8|0
1626097800000|2021-07-12 13:50:00|210.41|208.01|210.61|208.21|211.34|208.94|210.1|207.7|0
1626098100000|2021-07-12 13:55:00|210.72|208.32|209.38|206.98|210.72|208.32|209.38|206.98|0
1626098400000|2021-07-12 14:00:00|209.28|206.88|208.97|206.57|210.72|208.32|208.87|206.47|0
1626098700000|2021-07-12 14:05:00|208.87|206.47|208.46|206.06|209.48|207.08|207.95|205.55|0
1626099000000|2021-07-12 14:10:00|208.35|205.95|208.66|206.26|209.07|206.67|208.05|205.65|0
1626099300000|2021-07-12 14:15:00|208.86|206.46|207.74|205.34|208.86|206.46|207.74|205.34|0
1626099600000|2021-07-12 14:20:00|207.84|205.44|208.25|205.85|208.35|205.95|207.63|205.23|0
1626099900000|2021-07-12 14:25:00|208.14|205.74|207.33|204.93|208.25|205.85|207.33|204.93|0
1626100200000|2021-07-12 14:30:00|207.22|204.82|209.58|207.18|209.78|207.38|206.61|204.21|0
1626100500000|2021-07-12 14:35:00|209.53|207.13|209.57|207.17|209.78|207.38|209.27|206.87|0
1626100800000|2021-07-12 14:40:00|209.47|207.07|209.27|206.87|209.57|207.17|209.17|206.77|0
1626101100000|2021-07-12 14:45:00|209.37|206.97|210.28|207.88|210.49|208.09|209.27|206.87|0
1626101400000|2021-07-12 14:50:00|210.38|207.98|209.18|206.78|210.49|208.09|208.97|206.57|0
1626101700000|2021-07-12 14:55:00|209.28|206.88|208.97|206.57|209.28|206.88|208.57|206.17|0
1626102000000|2021-07-12 15:00:00|208.87|206.47|209.38|206.98|209.68|207.28|208.87|206.47|0
1626102300000|2021-07-12 15:05:00|209.27|206.87|209.17|206.77|209.37|206.97|208.76|206.36|0
1626102600000|2021-07-12 15:10:00|209.27|206.87|209.47|207.07|209.68|207.28|209.07|206.67|0
1626102900000|2021-07-12 15:15:00|209.37|206.97|209.12|206.72|209.58|207.18|209.07|206.67|0
1626103200000|2021-07-12 15:20:00|209.06|206.66|209.67|207.27|209.88|207.48|209.06|206.66|0
1626103500000|2021-07-12 15:25:00|209.78|207.38|209.28|206.88|210.18|207.78|209.18|206.78|0
1626103800000|2021-07-12 15:30:00|209.18|206.78|209.69|207.29|209.89|207.49|209.08|206.68|0
1626104100000|2021-07-12 15:35:00|209.58|207.18|209.99|207.59|210.4|208|209.48|207.08|0
1626104400000|2021-07-12 15:40:00|210.09|207.69|209.63|207.23|210.09|207.69|209.63|207.23|0
1626104700000|2021-07-12 15:45:00|209.68|207.28|209.48|207.08|209.68|207.28|209.07|206.67|0
1626105000000|2021-07-12 15:50:00|209.58|207.18|209.07|206.67|209.58|207.18|208.97|206.57|0
1626105300000|2021-07-12 15:55:00|208.97|206.57|208.35|205.95|208.97|206.57|208.35|205.95|0
1626105600000|2021-07-12 16:00:00|208.45|206.05|208.05|205.65|208.45|206.05|207.84|205.44|0
1626105900000|2021-07-12 16:05:00|207.95|205.55|208.65|206.25|208.76|206.36|207.94|205.54|0
1626106200000|2021-07-12 16:10:00|208.55|206.15|208.55|206.15|208.86|206.46|208.35|205.95|0
1626106500000|2021-07-12 16:15:00|208.65|206.25|208.14|205.74|208.65|206.25|207.94|205.54|0
1626106800000|2021-07-12 16:20:00|208.04|205.64|208.65|206.25|208.85|206.45|207.84|205.44|0
1626107100000|2021-07-12 16:25:00|208.55|206.15|208.65|206.25|208.85|206.45|208.55|206.15|0
1626107400000|2021-07-12 16:30:00|208.7|206.3|208.34|205.94|208.75|206.35|208.24|205.84|0
1626107700000|2021-07-12 16:35:00|208.24|205.84|208.54|206.14|208.75|206.35|208.24|205.84|0
1626108000000|2021-07-12 16:40:00|208.64|206.24|208.54|206.14|208.75|206.35|208.34|205.94|0
1626108300000|2021-07-12 16:45:00|208.44|206.04|208.34|205.94|208.64|206.24|208.23|205.83|0
1626108600000|2021-07-12 16:50:00|208.44|206.04|208.74|206.34|208.84|206.44|208.44|206.04|0
1626108900000|2021-07-12 16:55:00|208.84|206.44|208.54|206.14|209.15|206.75|208.54|206.14|0
1626109200000|2021-07-12 17:00:00|208.64|206.24|208.23|205.83|208.64|206.24|208.23|205.83|0
1626109500000|2021-07-12 17:05:00|208.33|205.93|208.43|206.03|208.74|206.34|208.13|205.73|0
1626109800000|2021-07-12 17:10:00|208.33|205.93|208.53|206.13|208.63|206.23|208.23|205.83|0
1626110100000|2021-07-12 17:15:00|208.43|206.03|208.43|206.03|208.73|206.33|208.33|205.93|0
1626110400000|2021-07-12 17:20:00|208.53|206.13|208.32|205.92|208.63|206.23|208.12|205.72|0
1626110700000|2021-07-12 17:25:00|208.43|206.03|207.92|205.52|208.43|206.03|207.92|205.52|0
1626111000000|2021-07-12 17:30:00|207.81|205.41|208.02|205.62|208.12|205.72|207.81|205.41|0
1626111300000|2021-07-12 17:35:00|207.91|205.51|207.81|205.41|207.91|205.51|207.51|205.11|0
1626111600000|2021-07-12 17:40:00|207.91|205.51|208.17|205.77|208.32|205.92|207.71|205.31|0
1626111900000|2021-07-12 17:45:00|208.21|205.81|208.82|206.42|208.93|206.53|208.11|205.71|0
1626112200000|2021-07-12 17:50:00|208.92|206.52|208.52|206.12|209.03|206.63|208.52|206.12|0
1626112500000|2021-07-12 17:55:00|208.62|206.22|208.41|206.01|208.62|206.22|208.41|206.01|0
1626112800000|2021-07-12 18:00:00|208.31|205.91|208.31|205.91|208.51|206.11|208.01|205.61|0
1626113100000|2021-07-12 18:05:00|208.21|205.81|207.8|205.4|208.21|205.81|207.7|205.3|0
1626113400000|2021-07-12 18:10:00|207.9|205.5|208|205.6|208.1|205.7|207.6|205.2|0
1626113700000|2021-07-12 18:15:00|208.1|205.7|207.7|205.3|208.1|205.7|207.49|205.09|0
1626114000000|2021-07-12 18:20:00|207.59|205.19|207.19|204.79|207.7|205.3|207.09|204.69|0
1626114300000|2021-07-12 18:25:00|207.09|204.69|206.78|204.38|207.19|204.79|206.78|204.38|0
1626114600000|2021-07-12 18:30:00|206.68|204.28|206.58|204.18|206.68|204.28|206.27|203.87|0
1626114900000|2021-07-12 18:35:00|206.68|204.28|206.98|204.58|206.98|204.58|206.48|204.08|0
1626115200000|2021-07-12 18:40:00|206.88|204.48|207.08|204.68|207.08|204.68|206.68|204.28|0
1626115500000|2021-07-12 18:45:00|206.98|204.58|207.48|205.08|207.48|205.08|206.88|204.48|0
1626115800000|2021-07-12 18:50:00|207.38|204.98|207.28|204.88|207.38|204.98|206.98|204.58|0
1626116100000|2021-07-12 18:55:00|207.18|204.78|207.17|204.77|207.38|204.98|206.77|204.37|0
1626116400000|2021-07-12 19:00:00|207.07|204.67|207.58|205.18|207.58|205.18|206.87|204.47|0
1626116700000|2021-07-12 19:05:00|207.48|205.08|206.97|204.57|207.58|205.18|206.87|204.47|0
1626117000000|2021-07-12 19:10:00|206.87|204.47|206.77|204.37|206.97|204.57|206.36|203.96|0
1626117300000|2021-07-12 19:15:00|206.66|204.26|206.36|203.96|206.66|204.26|206.26|203.86|0
1626117600000|2021-07-12 19:20:00|206.46|204.06|206.26|203.86|206.66|204.26|206.06|203.66|0
1626117900000|2021-07-12 19:25:00|206.16|203.76|205.95|203.55|206.26|203.86|205.85|203.45|0
1626118200000|2021-07-12 19:30:00|206.05|203.65|206.35|203.95|206.76|204.36|205.85|203.45|0
1626118500000|2021-07-12 19:35:00|206.25|203.85|206.96|204.56|206.96|204.56|205.95|203.55|0
1626118800000|2021-07-12 19:40:00|206.86|204.46|206.61|204.21|206.86|204.46|206.35|203.95|0
1626119100000|2021-07-12 19:45:00|206.65|204.25|206.35|203.95|206.96|204.56|206.25|203.85|0
1626119400000|2021-07-12 19:50:00|205.44|203.04|208.53|206.13|208.73|206.33|205.44|203.04|0
1626119700000|2021-07-12 19:55:00|208.42|206.02|208.62|206.22|209.33|206.93|208.42|206.02|0
1626120000000|2021-07-12 20:00:00|208.12|205.72|208.22|205.82|208.73|206.33|207.82|205.42|0
1626120300000|2021-07-12 20:05:00|208.32|205.92|208.22|205.82|208.52|206.12|208.12|205.72|0
1626120600000|2021-07-12 20:10:00|208.12|205.72|208.52|206.12|208.52|206.12|207.91|205.51|0
1626120900000|2021-07-12 20:15:00|208.72|205.92|208.09|205.29|209.58|206.78|207.89|205.09|0
1626121200000|2021-07-12 20:20:00|207.98|205.18|207.98|205.18|207.98|205.18|207.78|204.98|0
1626121500000|2021-07-12 20:25:00|207.88|205.08|207.88|205.08|207.93|205.13|207.78|204.98|0
1626121800000|2021-07-12 20:30:00|207.78|204.98|207.38|204.58|207.78|204.98|207.38|204.58|0
1626122100000|2021-07-12 20:35:00|207.48|204.68|207.58|204.78|207.58|204.78|207.37|204.57|0
1626122400000|2021-07-12 20:40:00|207.37|204.57|207.78|204.98|207.78|204.98|207.37|204.57|0
1626122700000|2021-07-12 20:45:00|207.77|204.97|208.28|205.48|208.28|205.48|207.67|204.87|0
1626123000000|2021-07-12 20:50:00|208.18|205.38|208.28|205.48|208.38|205.58|208.08|205.28|0
1626123300000|2021-07-12 20:55:00|208.17|205.37|208.43|205.63|208.48|205.68|208.17|205.37|0
1626123600000|2021-07-12 21:00:00|208.4|205.6|208.41|205.61|208.45|205.65|208.35|205.55|0
1626123900000|2021-07-12 21:05:00|208.38|205.58|208.36|205.56|208.45|205.65|208.36|205.56|0
1626124200000|2021-07-12 21:10:00|208.35|205.55|208.35|205.55|208.35|205.55|208.16|205.36|0
1626124500000|2021-07-12 21:15:00|208.33|205.53|208.35|205.55|208.58|205.78|208.2|205.4|0
1626124800000|2021-07-12 21:20:00|208.32|205.52|208.54|205.74|208.54|205.74|208.32|205.52|0
1626125100000|2021-07-12 21:25:00|208.39|205.59|208.42|205.62|208.57|205.77|208.39|205.59|0
1626125400000|2021-07-12 21:30:00|208.4|205.6|208.4|205.6|208.4|205.6|208.4|205.6|0
1626125700000|2021-07-12 21:35:00|208.43|205.63|208.43|205.63|208.43|205.63|208.43|205.63|0
1626126000000|2021-07-12 21:40:00|208.4|205.6|208.28|205.48|208.44|205.64|208.18|205.38|0
1626126300000|2021-07-12 21:45:00|208.26|205.46|208.32|205.52|208.45|205.65|208.26|205.46|0
1626126600000|2021-07-12 21:50:00|208.34|205.54|208.25|205.45|208.34|205.54|208.2|205.4|0
1626126900000|2021-07-12 21:55:00|208.3|205.5|208.22|205.42|208.3|205.5|208.2|205.4|0
1626127200000|2021-07-12 22:00:00|208|205.2|208.15|205.35|208.45|205.65|207.95|205.15|0
1626127500000|2021-07-12 22:05:00|208.25|205.45|208.45|205.65|208.55|205.75|208.25|205.45|0
1626127800000|2021-07-12 22:10:00|208.55|205.75|208.45|205.65|208.55|205.75|208.45|205.65|0
1626128100000|2021-07-12 22:15:00|208.35|205.55|208.45|205.65|208.45|205.65|208.25|205.45|0
1626128400000|2021-07-12 22:20:00|208.35|205.55|208.45|205.65|208.45|205.65|208.24|205.44|0
1626128700000|2021-07-12 22:25:00|208.34|205.54|208.34|205.54|208.44|205.64|208.24|205.44|0
1626129000000|2021-07-12 22:30:00|208.44|205.64|208.64|205.84|208.75|205.95|208.44|205.64|0
1626129300000|2021-07-12 22:35:00|208.74|205.94|208.84|206.04|208.85|206.05|208.64|205.84|0
1626129600000|2021-07-12 22:40:00|208.95|206.15|208.74|205.94|208.95|206.15|208.74|205.94|0
1626129900000|2021-07-12 22:45:00|208.84|206.04|208.84|206.04|208.84|206.04|208.74|205.94|0
1626130200000|2021-07-12 22:50:00|208.94|206.14|208.94|206.14|208.94|206.14|208.94|206.14|0
1626130500000|2021-07-12 22:55:00|209.04|206.24|209.14|206.34|209.24|206.44|208.94|206.14|0
1626130800000|2021-07-12 23:00:00|209.04|206.24|208.84|206.04|209.24|206.44|208.84|206.04|0
1626131100000|2021-07-12 23:05:00|208.94|206.14|208.94|206.14|208.94|206.14|208.73|205.93|0
1626131400000|2021-07-12 23:10:00|208.93|206.13|208.93|206.13|209.04|206.24|208.93|206.13|0
1626131700000|2021-07-12 23:15:00|208.83|206.03|208.73|205.93|208.83|206.03|208.63|205.83|0
1626132000000|2021-07-12 23:20:00|208.83|206.03|208.83|206.03|208.83|206.03|208.78|205.98|0
1626132300000|2021-07-12 23:25:00|208.73|205.93|208.73|205.93|208.93|206.13|208.73|205.93|0
1626132600000|2021-07-12 23:30:00|208.68|205.88|208.42|205.62|208.73|205.93|208.42|205.62|0
1626132900000|2021-07-12 23:35:00|208.32|205.52|208.32|205.52|208.42|205.62|208.32|205.52|0
1626133200000|2021-07-12 23:40:00|208.37|205.57|208.42|205.62|208.42|205.62|208.37|205.57|0
1626133500000|2021-07-12 23:45:00|208.32|205.52|208.21|205.41|208.32|205.52|208.11|205.31|0
1626133800000|2021-07-12 23:50:00|208.11|205.31|207.61|204.81|208.21|205.41|207.56|204.76|0
1626134100000|2021-07-12 23:55:00|207.56|204.76|207.71|204.91|207.81|205.01|207.56|204.76|0
1626134400000|2021-07-13 00:00:00|207.81|205.01|208.11|205.31|208.21|205.41|207.5|204.7|0
1626134700000|2021-07-13 00:05:00|208.01|205.21|207.6|204.8|208.11|205.31|207.5|204.7|0
1626135000000|2021-07-13 00:10:00|207.5|204.7|207.7|204.9|207.7|204.9|207.5|204.7|0
1626135300000|2021-07-13 00:15:00|207.6|204.8|207.8|205|207.9|205.1|207.4|204.6|0
1626135600000|2021-07-13 00:20:00|207.9|205.1|207.8|205|208|205.2|207.7|204.9|0
1626135900000|2021-07-13 00:25:00|207.9|205.1|207.9|205.1|207.9|205.1|207.49|204.69|0
1626136200000|2021-07-13 00:30:00|207.8|205|207.59|204.79|207.9|205.1|207.49|204.69|0
1626136500000|2021-07-13 00:35:00|207.69|204.89|207.69|204.89|207.69|204.89|207.49|204.69|0
1626136800000|2021-07-13 00:40:00|207.59|204.79|207.59|204.79|207.59|204.79|207.49|204.69|0
1626137100000|2021-07-13 00:45:00|207.49|204.69|207.39|204.59|207.49|204.69|207.19|204.39|0
1626137400000|2021-07-13 00:50:00|207.49|204.69|207.49|204.69|207.49|204.69|207.29|204.49|0
1626137700000|2021-07-13 00:55:00|207.48|204.68|207.58|204.78|207.79|204.99|207.48|204.68|0
1626138000000|2021-07-13 01:00:00|207.54|204.74|207.88|205.08|208.19|205.39|207.48|204.68|0
1626138300000|2021-07-13 01:05:00|207.78|204.98|208.08|205.28|208.19|205.39|207.78|204.98|0
1626138600000|2021-07-13 01:10:00|208.19|205.39|208.49|205.69|208.49|205.69|208.08|205.28|0
1626138900000|2021-07-13 01:15:00|208.39|205.59|208.08|205.28|208.39|205.59|208.03|205.23|0
1626139200000|2021-07-13 01:20:00|208.03|205.23|208.08|205.28|208.23|205.43|207.98|205.18|0
1626139500000|2021-07-13 01:25:00|208.18|205.38|208.58|205.78|208.58|205.78|208.03|205.23|0
1626139800000|2021-07-13 01:30:00|208.68|205.88|209.09|206.29|209.49|206.69|208.68|205.88|0
1626140100000|2021-07-13 01:35:00|208.99|206.19|208.78|205.98|209.19|206.39|208.68|205.88|0
1626140400000|2021-07-13 01:40:00|208.88|206.08|209.08|206.28|209.29|206.49|208.88|206.08|0
1626140700000|2021-07-13 01:45:00|208.98|206.18|208.88|206.08|209.18|206.38|208.88|206.08|0
1626141000000|2021-07-13 01:50:00|208.98|206.18|208.57|205.77|208.98|206.18|208.57|205.77|0
1626141300000|2021-07-13 01:55:00|208.52|205.72|207.97|205.17|208.52|205.72|207.87|205.07|0
1626141600000|2021-07-13 02:00:00|207.87|205.07|208.37|205.57|208.37|205.57|207.86|205.06|0
1626141900000|2021-07-13 02:05:00|208.27|205.47|208.67|205.87|208.67|205.87|208.17|205.37|0
1626142200000|2021-07-13 02:10:00|208.57|205.77|208.47|205.67|208.67|205.87|208.47|205.67|0
1626142500000|2021-07-13 02:15:00|208.42|205.62|208.26|205.46|208.47|205.67|208.16|205.36|0
1626142800000|2021-07-13 02:20:00|208.16|205.36|208.56|205.76|208.56|205.76|208.16|205.36|0
1626143100000|2021-07-13 02:25:00|208.61|205.81|208.86|206.06|208.87|206.07|208.61|205.81|0
1626143400000|2021-07-13 02:30:00|208.82|206.02|208.56|205.76|208.82|206.02|208.56|205.76|0
1626143700000|2021-07-13 02:35:00|208.61|205.81|208.25|205.45|208.66|205.86|208.25|205.45|0
1626144000000|2021-07-13 02:40:00|208.21|205.41|208.56|205.76|208.56|205.76|208.15|205.35|0
1626144300000|2021-07-13 02:45:00|208.45|205.65|208.45|205.65|208.66|205.86|208.45|205.65|0
1626144600000|2021-07-13 02:50:00|208.55|205.75|208.45|205.65|208.55|205.75|208.45|205.65|0
1626144900000|2021-07-13 02:55:00|208.55|205.75|208.65|205.85|208.65|205.85|208.45|205.65|0
1626145200000|2021-07-13 03:00:00|208.55|205.75|208.45|205.65|208.65|205.85|208.25|205.45|0
1626145500000|2021-07-13 03:05:00|208.35|205.55|208.55|205.75|208.55|205.75|208.35|205.55|0
1626145800000|2021-07-13 03:10:00|208.65|205.85|208.65|205.85|208.65|205.85|208.44|205.64|0
1626146100000|2021-07-13 03:15:00|208.6|205.8|208.44|205.64|208.6|205.8|208.34|205.54|0
1626146400000|2021-07-13 03:20:00|208.54|205.74|208.44|205.64|208.54|205.74|208.34|205.54|0
1626146700000|2021-07-13 03:25:00|208.39|205.59|208.24|205.44|208.44|205.64|208.24|205.44|0
1626147000000|2021-07-13 03:30:00|208.29|205.49|208.44|205.64|208.54|205.74|208.24|205.44|0
1626147300000|2021-07-13 03:35:00|208.34|205.54|208.54|205.74|208.64|205.84|208.34|205.54|0
1626147600000|2021-07-13 03:40:00|208.64|205.84|208.84|206.04|208.84|206.04|208.64|205.84|0
1626147900000|2021-07-13 03:45:00|208.89|206.09|208.84|206.04|208.94|206.14|208.73|205.93|0
1626148200000|2021-07-13 03:50:00|208.73|205.93|208.73|205.93|208.83|206.03|208.63|205.83|0
1626148500000|2021-07-13 03:55:00|208.79|205.99|208.73|205.93|208.83|206.03|208.73|205.93|0
1626148800000|2021-07-13 04:00:00|208.78|205.98|209.03|206.23|209.03|206.23|208.73|205.93|0
1626149100000|2021-07-13 04:05:00|208.93|206.13|208.93|206.13|208.93|206.13|208.83|206.03|0
1626149400000|2021-07-13 04:10:00|208.83|206.03|209.03|206.23|209.03|206.23|208.83|206.03|0
1626149700000|2021-07-13 04:15:00|208.98|206.18|208.72|205.92|209.03|206.23|208.72|205.92|0
1626150000000|2021-07-13 04:20:00|208.78|205.98|208.82|206.02|208.93|206.13|208.62|205.82|0
1626150300000|2021-07-13 04:25:00|208.88|206.08|208.82|206.02|208.92|206.12|208.72|205.92|0
1626150600000|2021-07-13 04:30:00|208.72|205.92|208.82|206.02|208.92|206.12|208.72|205.92|0
1626150900000|2021-07-13 04:35:00|208.87|206.07|208.92|206.12|208.92|206.12|208.82|206.02|0
1626151200000|2021-07-13 04:40:00|208.82|206.02|208.82|206.02|208.92|206.12|208.82|206.02|0
1626151500000|2021-07-13 04:45:00|208.87|206.07|209.02|206.22|209.02|206.22|208.82|206.02|0
1626151800000|2021-07-13 04:50:00|208.92|206.12|208.91|206.11|208.97|206.17|208.91|206.11|0
1626152100000|2021-07-13 04:55:00|208.97|206.17|209.01|206.21|209.12|206.32|208.91|206.11|0
1626152400000|2021-07-13 05:00:00|208.91|206.11|209.11|206.31|209.11|206.31|208.81|206.01|0
1626152700000|2021-07-13 05:05:00|209.21|206.41|209.42|206.62|209.42|206.62|209.11|206.31|0
1626153000000|2021-07-13 05:10:00|209.37|206.57|209.41|206.61|209.52|206.72|209.21|206.41|0
1626153300000|2021-07-13 05:15:00|209.47|206.67|209.21|206.41|209.47|206.67|209.21|206.41|0
1626153600000|2021-07-13 05:20:00|209.11|206.31|209.21|206.41|209.21|206.41|209.11|206.31|0
1626153900000|2021-07-13 05:25:00|209.31|206.51|209.41|206.61|209.51|206.71|209.31|206.51|0
1626154200000|2021-07-13 05:30:00|209.31|206.51|209|206.2|209.31|206.51|209|206.2|0
1626154500000|2021-07-13 05:35:00|209.05|206.25|209.1|206.3|209.1|206.3|209|206.2|0
1626154800000|2021-07-13 05:40:00|209|206.2|209.1|206.3|209.2|206.4|209|206.2|0
1626155100000|2021-07-13 05:45:00|209.05|206.25|209.4|206.6|209.45|206.65|209|206.2|0
1626155400000|2021-07-13 05:50:00|209.45|206.65|209.4|206.6|209.5|206.7|209.4|206.6|0
1626155700000|2021-07-13 05:55:00|209.45|206.65|209.6|206.8|209.7|206.9|209.4|206.6|0
1626156000000|2021-07-13 06:00:00|209.5|206.7|209.6|206.8|209.9|207.1|209.3|206.5|0
1626156300000|2021-07-13 06:05:00|209.5|206.7|209.9|207.1|209.9|207.1|209.5|206.7|0
1626156600000|2021-07-13 06:10:00|209.85|207.05|210.2|207.4|210.31|207.51|209.8|207|0
1626156900000|2021-07-13 06:15:00|210.1|207.3|210.2|207.4|210.31|207.51|209.9|207.1|0
1626157200000|2021-07-13 06:20:00|210.3|207.5|209.9|207.1|210.41|207.61|209.9|207.1|0
1626157500000|2021-07-13 06:25:00|209.95|207.15|210.3|207.5|210.4|207.6|209.9|207.1|0
1626157800000|2021-07-13 06:30:00|210.2|207.4|210.2|207.4|210.4|207.6|210.1|207.3|0
1626158100000|2021-07-13 06:35:00|210.1|207.3|210.3|207.5|210.3|207.5|209.99|207.19|0
1626158400000|2021-07-13 06:40:00|210.2|207.4|209.79|206.99|210.3|207.5|209.79|206.99|0
1626158700000|2021-07-13 06:45:00|209.89|207.09|209.89|207.09|209.99|207.19|209.89|207.09|0
1626159000000|2021-07-13 06:50:00|209.84|207.04|210.24|207.44|210.29|207.49|209.68|206.88|0
1626159300000|2021-07-13 06:55:00|210.19|207.39|210.04|207.24|210.29|207.49|209.99|207.19|0
1626159600000|2021-07-13 07:00:00|210.09|207.29|210.39|207.59|210.49|207.69|209.68|206.88|0
1626159900000|2021-07-13 07:05:00|210.29|207.89|209.32|206.92|211.11|208.71|209.32|206.92|0
1626160200000|2021-07-13 07:10:00|209.21|206.81|209.31|206.91|209.42|207.02|209.11|206.71|0
1626160500000|2021-07-13 07:15:00|209.21|206.81|208.7|206.3|209.31|206.91|208.6|206.2|0
1626160800000|2021-07-13 07:20:00|208.75|206.35|208.8|206.4|209.41|207.01|208.7|206.3|0
1626161100000|2021-07-13 07:25:00|208.75|206.35|208.19|205.79|208.9|206.5|208.19|205.79|0
1626161400000|2021-07-13 07:30:00|208.24|205.84|208.44|206.04|208.7|206.3|208.24|205.84|0
1626161700000|2021-07-13 07:35:00|208.49|206.09|208.19|205.79|208.59|206.19|208.19|205.79|0
1626162000000|2021-07-13 07:40:00|208.29|205.89|208.39|205.99|208.39|205.99|207.98|205.58|0
1626162300000|2021-07-13 07:45:00|208.29|205.89|208.59|206.19|208.69|206.29|208.28|205.88|0
1626162600000|2021-07-13 07:50:00|208.49|206.09|208.38|205.98|208.69|206.29|208.28|205.88|0
1626162900000|2021-07-13 07:55:00|208.49|206.09|208.28|205.88|208.59|206.19|208.08|205.68|0
1626163200000|2021-07-13 08:00:00|208.38|205.98|208.43|206.03|208.48|206.08|208.08|205.68|0
1626163500000|2021-07-13 08:05:00|208.38|205.98|207.97|205.57|208.89|206.49|207.97|205.57|0
1626163800000|2021-07-13 08:10:00|208.07|205.67|208.17|205.77|208.38|205.98|208.07|205.67|0
1626164100000|2021-07-13 08:15:00|208.28|205.88|207.56|205.16|208.28|205.88|207.46|205.06|0
1626164400000|2021-07-13 08:20:00|207.46|205.06|207.56|205.16|207.87|205.47|207.36|204.96|0
1626164700000|2021-07-13 08:25:00|207.46|205.06|207.56|205.16|207.66|205.26|207.36|204.96|0
1626165000000|2021-07-13 08:30:00|207.66|205.26|207.36|204.96|207.66|205.26|207.16|204.76|0
1626165300000|2021-07-13 08:35:00|207.25|204.85|207.56|205.16|207.56|205.16|207.25|204.85|0
1626165600000|2021-07-13 08:40:00|207.46|205.06|207.25|204.85|207.51|205.11|207.25|204.85|0
1626165900000|2021-07-13 08:45:00|207.15|204.75|206.95|204.55|207.15|204.75|206.95|204.55|0
1626166200000|2021-07-13 08:50:00|206.84|204.44|206.64|204.24|207.05|204.65|206.64|204.24|0
1626166500000|2021-07-13 08:55:00|206.54|204.14|206.03|203.63|206.64|204.24|205.73|203.33|0
1626166800000|2021-07-13 09:00:00|206.14|203.74|206.34|203.94|206.34|203.94|206.03|203.63|0
1626167100000|2021-07-13 09:05:00|206.44|204.04|206.74|204.34|206.74|204.34|206.33|203.93|0
1626167400000|2021-07-13 09:10:00|206.64|204.24|206.99|204.59|207.14|204.74|206.64|204.24|0
1626167700000|2021-07-13 09:15:00|206.94|204.54|206.13|203.73|207.04|204.64|205.83|203.43|0
1626168000000|2021-07-13 09:20:00|206.18|203.78|206.33|203.93|206.43|204.03|206.13|203.73|0
1626168300000|2021-07-13 09:25:00|206.23|203.83|206.43|204.03|206.63|204.23|206.13|203.73|0
1626168600000|2021-07-13 09:30:00|206.33|203.93|206.02|203.62|206.83|204.43|205.72|203.32|0
1626168900000|2021-07-13 09:35:00|206.07|203.67|206.12|203.72|206.22|203.82|206.02|203.62|0
1626169200000|2021-07-13 09:40:00|206.02|203.62|206.02|203.62|206.32|203.92|205.97|203.57|0
1626169500000|2021-07-13 09:45:00|206.12|203.72|206.32|203.92|206.32|203.92|206.02|203.62|0
1626169800000|2021-07-13 09:50:00|206.22|203.82|206.22|203.82|206.27|203.87|205.92|203.52|0
1626170100000|2021-07-13 09:55:00|206.27|203.87|206.22|203.82|206.42|204.02|206.11|203.71|0
1626170400000|2021-07-13 10:00:00|206.11|203.71|205.81|203.41|206.22|203.82|205.51|203.11|0
1626170700000|2021-07-13 10:05:00|205.71|203.31|205.91|203.51|205.91|203.51|205.61|203.21|0
1626171000000|2021-07-13 10:10:00|205.81|203.41|206.11|203.71|206.21|203.81|205.81|203.41|0
1626171300000|2021-07-13 10:15:00|206.21|203.81|205.81|203.41|206.21|203.81|205.81|203.41|0
1626171600000|2021-07-13 10:20:00|205.91|203.51|206.11|203.71|206.11|203.71|205.7|203.3|0
1626171900000|2021-07-13 10:25:00|206|203.6|206.31|203.91|206.31|203.91|206|203.6|0
1626172200000|2021-07-13 10:30:00|206.26|203.86|206.51|204.11|206.51|204.11|206.2|203.8|0
1626172500000|2021-07-13 10:35:00|206.4|204|205.9|203.5|206.4|204|205.8|203.4|0
1626172800000|2021-07-13 10:40:00|206|203.6|205.85|203.45|206|203.6|205.7|203.3|0
1626173100000|2021-07-13 10:45:00|205.8|203.4|206.1|203.7|206.1|203.7|205.8|203.4|0
1626173400000|2021-07-13 10:50:00|206.15|203.75|205.89|203.49|206.3|203.9|205.89|203.49|0
1626173700000|2021-07-13 10:55:00|205.99|203.59|206.09|203.69|206.3|203.9|205.85|203.45|0
1626174000000|2021-07-13 11:00:00|206.19|203.79|206.6|204.2|206.7|204.3|205.99|203.59|0
1626174300000|2021-07-13 11:05:00|206.49|204.09|206.49|204.09|206.59|204.19|206.19|203.79|0
1626174600000|2021-07-13 11:10:00|206.39|203.99|206.29|203.89|206.59|204.19|206.29|203.89|0
1626174900000|2021-07-13 11:15:00|206.19|203.79|206.49|204.09|206.59|204.19|206.19|203.79|0
1626175200000|2021-07-13 11:20:00|206.39|203.99|206.39|203.99|206.49|204.09|206.29|203.89|0
1626175500000|2021-07-13 11:25:00|206.29|203.89|206.39|203.99|206.49|204.09|206.18|203.78|0
1626175800000|2021-07-13 11:30:00|206.34|203.94|205.88|203.48|206.34|203.94|205.68|203.28|0
1626176100000|2021-07-13 11:35:00|205.98|203.58|206.38|203.98|206.38|203.98|205.88|203.48|0
1626176400000|2021-07-13 11:40:00|206.28|203.88|205.98|203.58|206.38|203.98|205.98|203.58|0
1626176700000|2021-07-13 11:45:00|205.88|203.48|206.04|203.64|207.43|205.03|205.34|202.94|0
1626177000000|2021-07-13 11:50:00|206.14|203.74|206.13|203.73|206.14|203.74|206.03|203.63|0
1626177300000|2021-07-13 11:55:00|206.24|203.84|206.23|203.83|206.44|204.04|205.93|203.53|0
1626177600000|2021-07-13 12:00:00|206.13|203.73|206.33|203.93|206.54|204.14|206.13|203.73|0
1626177900000|2021-07-13 12:05:00|206.23|203.83|206.13|203.73|206.33|203.93|206.03|203.63|0
1626178200000|2021-07-13 12:10:00|206.23|203.83|206.33|203.93|206.33|203.93|206.03|203.63|0
1626178500000|2021-07-13 12:15:00|206.23|203.83|206.33|203.93|206.33|203.93|206.03|203.63|0
1626178800000|2021-07-13 12:20:00|206.23|203.83|206.53|204.13|206.73|204.33|206.23|203.83|0
1626179100000|2021-07-13 12:25:00|206.43|204.03|206.68|204.28|206.83|204.43|206.43|204.03|0
1626179400000|2021-07-13 12:30:00|206.73|204.33|209.87|207.47|212.49|210.09|206.73|204.33|0
1626179700000|2021-07-13 12:35:00|209.97|207.57|210.18|207.78|211.1|208.7|209.77|207.37|0
1626180000000|2021-07-13 12:40:00|210.28|207.88|209.87|207.47|210.38|207.98|208.85|206.45|0
1626180300000|2021-07-13 12:45:00|209.97|207.57|211.3|208.9|211.3|208.9|209.36|206.96|0
1626180600000|2021-07-13 12:50:00|211.2|208.8|212.12|209.72|212.64|210.24|211.2|208.8|0
1626180900000|2021-07-13 12:55:00|212.02|209.62|214.29|211.89|214.39|211.99|211.66|209.26|0
1626181200000|2021-07-13 13:00:00|214.08|211.68|212.01|209.61|214.49|212.09|212.01|209.61|0
1626181500000|2021-07-13 13:05:00|212.12|209.72|211.91|209.51|212.32|209.92|211.29|208.89|0
1626181800000|2021-07-13 13:10:00|212.01|209.61|211.91|209.51|212.53|210.13|211.5|209.1|0
1626182100000|2021-07-13 13:15:00|212.01|209.61|211.19|208.79|212.01|209.61|210.98|208.58|0
1626182400000|2021-07-13 13:20:00|211.29|208.89|210.67|208.27|211.29|208.89|210.16|207.76|0
1626182700000|2021-07-13 13:25:00|210.57|208.17|209.85|207.45|210.57|208.17|209.75|207.35|0
1626183000000|2021-07-13 13:30:00|210.06|207.66|207.73|205.33|210.06|207.66|207.42|205.02|0
1626183300000|2021-07-13 13:35:00|207.93|205.53|207.83|205.43|208.85|206.45|207.42|205.02|0
1626183600000|2021-07-13 13:40:00|207.72|205.32|206.5|204.1|207.72|205.32|206.5|204.1|0
1626183900000|2021-07-13 13:45:00|206.61|204.21|206.2|203.8|207.52|205.12|206.2|203.8|0
1626184200000|2021-07-13 13:50:00|206.1|203.7|205.59|203.19|206.81|204.41|205.59|203.19|0
1626184500000|2021-07-13 13:55:00|205.49|203.09|206.5|204.1|206.6|204.2|205.19|202.79|0
1626184800000|2021-07-13 14:00:00|206.4|204|206.7|204.3|207.31|204.91|205.79|203.39|0
1626185100000|2021-07-13 14:05:00|206.6|204.2|206.8|204.4|206.9|204.5|205.69|203.29|0
1626185400000|2021-07-13 14:10:00|206.7|204.3|205.89|203.49|206.7|204.3|205.38|202.98|0
1626185700000|2021-07-13 14:15:00|205.79|203.39|205.18|202.78|205.99|203.59|205.18|202.78|0
1626186000000|2021-07-13 14:20:00|205.08|202.68|204.98|202.58|205.68|203.28|204.87|202.47|0
1626186300000|2021-07-13 14:25:00|205.08|202.68|205.17|202.77|205.78|203.38|205.08|202.68|0
1626186600000|2021-07-13 14:30:00|205.07|202.67|204.27|201.87|205.28|202.88|204.07|201.67|0
1626186900000|2021-07-13 14:35:00|204.17|201.77|203.86|201.46|204.27|201.87|203.66|201.26|0
1626187200000|2021-07-13 14:40:00|203.96|201.56|205.77|203.37|205.88|203.48|203.96|201.56|0
1626187500000|2021-07-13 14:45:00|205.67|203.27|205.57|203.17|206.18|203.78|205.27|202.87|0
1626187800000|2021-07-13 14:50:00|205.67|203.27|205.82|203.42|205.87|203.47|204.96|202.56|0
1626188100000|2021-07-13 14:55:00|205.77|203.37|205.97|203.57|205.97|203.57|205.16|202.76|0
1626188400000|2021-07-13 15:00:00|205.87|203.47|205.06|202.66|205.87|203.47|205.06|202.66|0
1626188700000|2021-07-13 15:05:00|204.96|202.56|204.86|202.46|205.36|202.96|204.56|202.16|0
1626189000000|2021-07-13 15:10:00|204.96|202.56|204.45|202.05|204.96|202.56|204.45|202.05|0
1626189300000|2021-07-13 15:15:00|204.35|201.95|204.05|201.65|204.65|202.25|203.75|201.35|0
1626189600000|2021-07-13 15:20:00|204.15|201.75|205.47|203.07|205.87|203.47|203.09|200.69|0
1626189900000|2021-07-13 15:25:00|205.37|202.97|205.26|202.86|205.57|203.17|204.86|202.46|0
1626190200000|2021-07-13 15:30:00|205.36|202.96|205.26|202.86|205.56|203.16|205.06|202.66|0
1626190500000|2021-07-13 15:35:00|205.16|202.76|205.96|203.56|205.96|203.56|205.06|202.66|0
1626190800000|2021-07-13 15:40:00|205.86|203.46|205.96|203.56|206.06|203.66|205.76|203.36|0
1626191100000|2021-07-13 15:45:00|206.06|203.66|205.36|202.96|206.06|203.66|205.36|202.96|0
1626191400000|2021-07-13 15:50:00|205.46|203.06|205.26|202.86|205.56|203.16|205.16|202.76|0
1626191700000|2021-07-13 15:55:00|205.16|202.76|205.05|202.65|205.35|202.95|205.05|202.65|0
1626192000000|2021-07-13 16:00:00|205.11|202.71|205.55|203.15|205.55|203.15|204.65|202.25|0
1626192300000|2021-07-13 16:05:00|205.65|203.25|205.35|202.95|205.85|203.45|205.15|202.75|0
1626192600000|2021-07-13 16:10:00|205.3|202.9|205.65|203.25|205.85|203.45|205.3|202.9|0
1626192900000|2021-07-13 16:15:00|205.75|203.35|205.65|203.25|206.25|203.85|205.65|203.25|0
1626193200000|2021-07-13 16:20:00|205.75|203.35|206.15|203.75|206.35|203.95|205.75|203.35|0
1626193500000|2021-07-13 16:25:00|206.25|203.85|206.24|203.84|206.45|204.05|206.14|203.74|0
1626193800000|2021-07-13 16:30:00|206.14|203.74|205.54|203.14|206.34|203.94|205.54|203.14|0
1626194100000|2021-07-13 16:35:00|205.64|203.24|205.84|203.44|205.84|203.44|205.54|203.14|0
1626194400000|2021-07-13 16:40:00|205.94|203.54|206.14|203.74|206.14|203.74|205.64|203.24|0
1626194700000|2021-07-13 16:45:00|206.04|203.64|205.94|203.54|206.24|203.84|205.94|203.54|0
1626195000000|2021-07-13 16:50:00|206.04|203.64|205.83|203.43|206.14|203.74|205.63|203.23|0
1626195300000|2021-07-13 16:55:00|205.93|203.53|205.93|203.53|206.24|203.84|205.83|203.43|0
1626195600000|2021-07-13 17:00:00|205.83|203.43|207.34|204.94|207.34|204.94|205.83|203.43|0
1626195900000|2021-07-13 17:05:00|207.24|204.84|207.44|205.04|207.74|205.34|207.04|204.64|0
1626196200000|2021-07-13 17:10:00|207.54|205.14|208.6|206.2|208.95|206.55|207.54|205.14|0
1626196500000|2021-07-13 17:15:00|208.65|206.25|211.09|208.69|211.19|208.79|208.14|205.74|0
1626196800000|2021-07-13 17:20:00|210.99|208.59|209.25|206.85|211.19|208.79|208.95|206.55|0
1626197100000|2021-07-13 17:25:00|209.35|206.95|210.06|207.66|211.09|208.69|209.35|206.95|0
1626197400000|2021-07-13 17:30:00|210.17|207.77|210.98|208.58|211.08|208.68|210.17|207.77|0
1626197700000|2021-07-13 17:35:00|211.08|208.68|212.1|209.7|212.82|210.42|210.88|208.48|0
1626198000000|2021-07-13 17:40:00|212|209.6|213.11|210.71|213.93|211.53|209.86|207.46|0
1626198300000|2021-07-13 17:45:00|213.22|210.82|212.81|210.41|213.73|211.33|212.19|209.79|0
1626198600000|2021-07-13 17:50:00|213.11|210.71|213.11|210.71|213.52|211.12|212.6|210.2|0
1626198900000|2021-07-13 17:55:00|213.01|210.61|212.09|209.69|213.11|210.71|211.58|209.18|0
1626199200000|2021-07-13 18:00:00|212.19|209.79|215.47|213.07|215.68|213.28|212.19|209.79|0
1626199500000|2021-07-13 18:05:00|215.37|212.97|213.92|211.52|215.37|212.97|213.62|211.22|0
1626199800000|2021-07-13 18:10:00|213.72|211.32|212.29|209.89|213.72|211.32|212.29|209.89|0
1626200100000|2021-07-13 18:15:00|212.39|209.99|212.69|210.29|213.82|211.42|212.39|209.99|0
1626200400000|2021-07-13 18:20:00|212.8|210.4|213.2|210.8|214.02|211.62|212.39|209.99|0
1626200700000|2021-07-13 18:25:00|213.1|210.7|212.18|209.78|213.1|210.7|211.87|209.47|0
1626201000000|2021-07-13 18:30:00|212.28|209.88|212.59|210.19|213.2|210.8|212.28|209.88|0
1626201300000|2021-07-13 18:35:00|212.38|209.98|213.5|211.1|213.5|211.1|212.28|209.88|0
1626201600000|2021-07-13 18:40:00|213.3|210.9|214.73|212.33|215.15|212.75|213.09|210.69|0
1626201900000|2021-07-13 18:45:00|214.84|212.44|214.01|211.61|215.35|212.95|214.01|211.61|0
1626202200000|2021-07-13 18:50:00|214.12|211.72|214.22|211.82|214.53|212.13|213.81|211.41|0
1626202500000|2021-07-13 18:55:00|214.32|211.92|212.78|210.38|214.52|212.12|212.68|210.28|0
1626202800000|2021-07-13 19:00:00|212.88|210.48|213.19|210.79|213.5|211.1|212.78|210.38|0
1626203100000|2021-07-13 19:05:00|213.09|210.69|214.62|212.22|214.83|212.43|212.78|210.38|0
1626203400000|2021-07-13 19:10:00|214.73|212.33|215.44|213.04|215.75|213.35|214.31|211.91|0
1626203700000|2021-07-13 19:15:00|215.34|212.94|215.03|212.63|215.86|213.46|214.52|212.12|0
1626204000000|2021-07-13 19:20:00|215.13|212.73|215.85|213.45|215.85|213.45|214.62|212.22|0
1626204300000|2021-07-13 19:25:00|215.75|213.35|215.23|212.83|215.96|213.56|214.51|212.11|0
1626204600000|2021-07-13 19:30:00|215.34|212.94|214.82|212.42|216.37|213.97|214.82|212.42|0
1626204900000|2021-07-13 19:35:00|214.61|212.21|213.89|211.49|215.75|213.35|213.79|211.39|0
1626205200000|2021-07-13 19:40:00|214|211.6|213.38|210.98|214.46|212.06|212.97|210.57|0
1626205500000|2021-07-13 19:45:00|213.28|210.88|214.76|212.36|214.97|212.57|213.07|210.67|0
1626205800000|2021-07-13 19:50:00|214.71|212.31|215.33|212.93|216.26|213.86|214.51|212.11|0
1626206100000|2021-07-13 19:55:00|215.22|212.82|216.31|213.91|218.06|215.66|215.12|212.72|0
1626206400000|2021-07-13 20:00:00|216.62|214.22|217.65|215.25|217.85|215.45|216.41|214.01|0
1626206700000|2021-07-13 20:05:00|217.75|215.35|216.51|214.11|217.75|215.35|216.41|214.01|0
1626207000000|2021-07-13 20:10:00|216.61|214.21|217.13|214.73|217.33|214.93|216.61|214.21|0
1626207300000|2021-07-13 20:15:00|217.33|214.53|217.74|214.94|217.84|215.04|217.33|214.53|0
1626207600000|2021-07-13 20:20:00|217.79|214.99|218.1|215.3|218.15|215.35|217.79|214.99|0
1626207900000|2021-07-13 20:25:00|218.05|215.25|217.84|215.04|218.15|215.35|217.84|215.04|0
1626208200000|2021-07-13 20:30:00|217.94|215.14|218.04|215.24|218.15|215.35|217.94|215.14|0
1626208500000|2021-07-13 20:35:00|217.94|215.14|218.04|215.24|218.04|215.24|217.73|214.93|0
1626208800000|2021-07-13 20:40:00|217.94|215.14|218.14|215.34|218.25|215.45|217.94|215.14|0
1626209100000|2021-07-13 20:45:00|218.04|215.24|218.09|215.29|218.35|215.55|218.04|215.24|0
1626209400000|2021-07-13 20:50:00|218.04|215.24|218.24|215.44|218.24|215.44|217.93|215.13|0
1626209700000|2021-07-13 20:55:00|218.3|215.5|217.88|215.08|218.45|215.65|217.78|214.98|0
1626210000000|2021-07-13 21:00:00|217.83|215.03|217.87|215.07|217.87|215.07|217.83|215.03|0
1626210300000|2021-07-13 21:05:00|217.86|215.06|217.73|214.93|217.86|215.06|217.7|214.9|0
1626210600000|2021-07-13 21:10:00|217.76|214.96|217.99|215.19|217.99|215.19|217.76|214.96|0
1626210900000|2021-07-13 21:15:00|218.03|215.23|218.24|215.44|218.24|215.44|218.03|215.23|0
1626211200000|2021-07-13 21:20:00|218.26|215.46|218.23|215.43|218.26|215.46|218.23|215.43|0
1626211500000|2021-07-13 21:25:00|218.29|215.49|218.06|215.26|218.29|215.49|218.06|215.26|0
1626211800000|2021-07-13 21:30:00|218.03|215.23|217.95|215.15|218.04|215.24|217.93|215.13|0
1626212100000|2021-07-13 21:35:00|217.93|215.13|217.87|215.07|217.98|215.18|217.86|215.06|0
1626212400000|2021-07-13 21:40:00|217.86|215.06|217.87|215.07|217.87|215.07|217.86|215.06|0
1626212700000|2021-07-13 21:45:00|217.86|215.06|217.87|215.07|217.87|215.07|217.85|215.05|0
1626213300000|2021-07-13 21:55:00|217.88|215.08|217.85|215.05|217.88|215.08|217.82|215.02|0
1626213600000|2021-07-13 22:00:00|217.65|214.85|217.7|214.9|218.01|215.21|217.49|214.69|0
1626213900000|2021-07-13 22:05:00|217.6|214.8|217.39|214.59|217.8|215|217.39|214.59|0
1626214200000|2021-07-13 22:10:00|217.28|214.48|217.39|214.59|217.49|214.69|217.28|214.48|0
1626214500000|2021-07-13 22:15:00|217.38|214.58|217.18|214.38|217.49|214.69|217.18|214.38|0
1626214800000|2021-07-13 22:20:00|217.07|214.27|217.28|214.48|217.28|214.48|217.07|214.27|0
1626215100000|2021-07-13 22:25:00|217.38|214.58|217.17|214.37|217.38|214.58|217.12|214.32|0
1626215400000|2021-07-13 22:30:00|217.12|214.32|216.86|214.06|217.12|214.32|216.86|214.06|0
1626215700000|2021-07-13 22:35:00|216.76|213.96|216.76|213.96|216.96|214.16|216.76|213.96|0
1626216000000|2021-07-13 22:40:00|216.65|213.85|216.55|213.75|216.65|213.85|216.34|213.54|0
1626216300000|2021-07-13 22:45:00|216.45|213.65|216.75|213.95|216.75|213.95|216.34|213.54|0
1626216600000|2021-07-13 22:50:00|216.65|213.85|216.86|214.06|216.86|214.06|216.55|213.75|0
1626216900000|2021-07-13 22:55:00|216.85|214.05|217.06|214.26|217.06|214.26|216.85|214.05|0
1626217200000|2021-07-13 23:00:00|217.01|214.21|217.06|214.26|217.06|214.26|216.75|213.95|0
1626217500000|2021-07-13 23:05:00|216.95|214.15|216.95|214.15|217.06|214.26|216.9|214.1|0
1626217800000|2021-07-13 23:10:00|216.9|214.1|217.05|214.25|217.16|214.36|216.85|214.05|0
1626218100000|2021-07-13 23:15:00|216.95|214.15|216.85|214.05|217.05|214.25|216.85|214.05|0
1626218400000|2021-07-13 23:20:00|216.8|214|216.95|214.15|216.95|214.15|216.8|214|0
1626218700000|2021-07-13 23:25:00|217|214.2|217.15|214.35|217.26|214.46|216.95|214.15|0
1626219000000|2021-07-13 23:30:00|217.05|214.25|217.56|214.76|217.56|214.76|217.05|214.25|0
1626219300000|2021-07-13 23:35:00|217.67|214.87|217.46|214.66|217.77|214.97|217.46|214.66|0
1626219600000|2021-07-13 23:40:00|217.56|214.76|218.08|215.28|218.08|215.28|217.46|214.66|0
1626219900000|2021-07-13 23:45:00|218.18|215.38|218.91|216.11|219.32|216.52|218.18|215.38|0
1626220200000|2021-07-13 23:50:00|219.01|216.21|219.06|216.26|219.63|216.83|218.49|215.69|0
1626220500000|2021-07-13 23:55:00|219.11|216.31|219.42|216.62|219.63|216.83|219.01|216.21|0
1626220800000|2021-07-14 00:00:00|219.32|216.52|218.48|215.68|219.52|216.72|218.48|215.68|0
1626221100000|2021-07-14 00:05:00|218.54|215.74|218.28|215.48|218.8|216|218.07|215.27|0
1626221400000|2021-07-14 00:10:00|218.33|215.53|218.27|215.47|218.59|215.79|218.17|215.37|0
1626221700000|2021-07-14 00:15:00|218.38|215.58|218.79|215.99|218.89|216.09|218.07|215.27|0
1626222000000|2021-07-14 00:20:00|218.89|216.09|218.06|215.26|219|216.2|217.75|214.95|0
1626222300000|2021-07-14 00:25:00|218.17|215.37|217.75|214.95|218.37|215.57|217.75|214.95|0
1626222600000|2021-07-14 00:30:00|217.65|214.85|217.65|214.85|217.85|215.05|217.54|214.74|0
1626222900000|2021-07-14 00:35:00|217.54|214.74|217.54|214.74|217.54|214.74|217.02|214.22|0
1626223200000|2021-07-14 00:40:00|217.44|214.64|218.16|215.36|218.16|215.36|217.44|214.64|0
1626223500000|2021-07-14 00:45:00|218.06|215.26|217.54|214.74|218.32|215.52|217.43|214.63|0
1626223800000|2021-07-14 00:50:00|217.49|214.69|217.43|214.63|217.9|215.1|217.33|214.53|0
1626224100000|2021-07-14 00:55:00|217.22|214.42|217.33|214.53|217.43|214.63|217.22|214.42|0
1626224400000|2021-07-14 01:00:00|217.22|214.42|217.53|214.73|217.53|214.73|217.12|214.32|0
1626224700000|2021-07-14 01:05:00|217.63|214.83|217.74|214.94|217.84|215.04|217.43|214.63|0
1626225000000|2021-07-14 01:10:00|217.69|214.89|217.01|214.21|217.74|214.94|217.01|214.21|0
1626225300000|2021-07-14 01:15:00|217.06|214.26|216.19|213.39|217.06|214.26|215.98|213.18|0
1626225600000|2021-07-14 01:20:00|216.29|213.49|216.49|213.69|216.7|213.9|216.19|213.39|0
1626225900000|2021-07-14 01:25:00|216.6|213.8|216.59|213.79|216.8|214|216.44|213.64|0
1626226200000|2021-07-14 01:30:00|216.7|213.9|216.69|213.89|216.8|214|216.49|213.69|0
1626226500000|2021-07-14 01:35:00|216.59|213.79|216.28|213.48|216.59|213.79|216.08|213.28|0
1626226800000|2021-07-14 01:40:00|216.23|213.43|216.59|213.79|216.69|213.89|216.13|213.33|0
1626227100000|2021-07-14 01:45:00|216.54|213.74|216.43|213.63|216.59|213.79|216.18|213.38|0
1626227400000|2021-07-14 01:50:00|216.59|213.79|216.38|213.58|216.59|213.79|215.97|213.17|0
1626227700000|2021-07-14 01:55:00|216.33|213.53|216.27|213.47|216.48|213.68|216.17|213.37|0
1626228000000|2021-07-14 02:00:00|216.38|213.58|216.89|214.09|216.99|214.19|216.17|213.37|0
1626228300000|2021-07-14 02:05:00|216.94|214.14|217.51|214.71|217.51|214.71|216.89|214.09|0
1626228600000|2021-07-14 02:10:00|217.56|214.76|217.2|214.4|217.82|215.02|217.09|214.29|0
1626228900000|2021-07-14 02:15:00|217.3|214.5|217.09|214.29|217.4|214.6|216.99|214.19|0
1626229200000|2021-07-14 02:20:00|217.19|214.39|216.88|214.08|217.19|214.39|216.57|213.77|0
1626229500000|2021-07-14 02:25:00|216.78|213.98|216.98|214.18|217.09|214.29|216.68|213.88|0
1626229800000|2021-07-14 02:30:00|216.88|214.08|217.6|214.8|217.6|214.8|216.78|213.98|0
1626230100000|2021-07-14 02:35:00|217.71|214.91|217.91|215.11|218.12|215.32|217.7|214.9|0
1626230400000|2021-07-14 02:40:00|218.01|215.21|217.65|214.85|218.07|215.27|217.6|214.8|0
1626230700000|2021-07-14 02:45:00|217.7|214.9|217.8|215|218.17|215.37|217.7|214.9|0
1626231000000|2021-07-14 02:50:00|217.7|214.9|217.8|215|217.8|215|217.6|214.8|0
1626231300000|2021-07-14 02:55:00|217.9|215.1|217.7|214.9|217.9|215.1|217.7|214.9|0
1626231600000|2021-07-14 03:00:00|217.8|215|217.59|214.79|217.8|215|217.39|214.59|0
1626231900000|2021-07-14 03:05:00|217.69|214.89|218.11|215.31|218.11|215.31|217.69|214.89|0
1626232200000|2021-07-14 03:10:00|218|215.2|217.9|215.1|218.11|215.31|217.8|215|0
1626232500000|2021-07-14 03:15:00|218|215.2|217.9|215.1|218.1|215.3|217.79|214.99|0
1626232800000|2021-07-14 03:20:00|217.79|214.99|218|215.2|218.21|215.41|217.69|214.89|0
1626233100000|2021-07-14 03:25:00|218.05|215.25|218.41|215.61|218.62|215.82|218.05|215.25|0
1626233400000|2021-07-14 03:30:00|218.51|215.71|218.41|215.61|218.67|215.87|218.41|215.61|0
1626233700000|2021-07-14 03:35:00|218.31|215.51|218.41|215.61|218.41|215.61|218.1|215.3|0
1626234000000|2021-07-14 03:40:00|218.46|215.66|218.51|215.71|218.61|215.81|218.41|215.61|0
1626234300000|2021-07-14 03:45:00|218.72|215.92|218.71|215.91|218.87|216.07|218.61|215.81|0
1626234600000|2021-07-14 03:50:00|218.77|215.97|218.71|215.91|218.82|216.02|218.71|215.91|0
1626234900000|2021-07-14 03:55:00|218.66|215.86|218.3|215.5|218.66|215.86|218.3|215.5|0
1626235200000|2021-07-14 04:00:00|218.35|215.55|218.4|215.6|218.71|215.91|218.19|215.39|0
1626235500000|2021-07-14 04:05:00|218.29|215.49|218.6|215.8|218.66|215.86|218.29|215.49|0
1626235800000|2021-07-14 04:10:00|218.66|215.86|219.43|216.63|219.54|216.74|218.6|215.8|0
1626236100000|2021-07-14 04:15:00|219.33|216.53|220.27|217.47|220.37|217.57|219.12|216.32|0
1626236400000|2021-07-14 04:20:00|220.16|217.36|219.74|216.94|220.16|217.36|219.53|216.73|0
1626236700000|2021-07-14 04:25:00|219.85|217.05|219.64|216.84|220.05|217.25|219.64|216.84|0
1626237000000|2021-07-14 04:30:00|219.69|216.89|220.05|217.25|220.16|217.36|219.69|216.89|0
1626237300000|2021-07-14 04:35:00|220|217.2|219.95|217.15|220.05|217.25|219.74|216.94|0
1626237600000|2021-07-14 04:40:00|219.84|217.04|220.05|217.25|220.05|217.25|219.63|216.83|0
1626237900000|2021-07-14 04:45:00|219.94|217.14|219.94|217.14|220.05|217.25|219.84|217.04|0
1626238200000|2021-07-14 04:50:00|219.84|217.04|220.31|217.51|220.36|217.56|219.84|217.04|0
1626238500000|2021-07-14 04:55:00|220.25|217.45|220.46|217.66|220.51|217.71|220.15|217.35|0
1626238800000|2021-07-14 05:00:00|220.51|217.71|219.94|217.14|220.67|217.87|219.94|217.14|0
1626239100000|2021-07-14 05:05:00|219.89|217.09|220.14|217.34|220.46|217.66|219.83|217.03|0
1626239400000|2021-07-14 05:10:00|220.25|217.45|219.62|216.82|220.3|217.5|219.62|216.82|0
1626239700000|2021-07-14 05:15:00|219.72|216.92|219.93|217.13|220.3|217.5|219.62|216.82|0
1626240000000|2021-07-14 05:20:00|220.03|217.23|220.03|217.23|220.24|217.44|219.93|217.13|0
1626240300000|2021-07-14 05:25:00|220.14|217.34|219.72|216.92|220.14|217.34|219.61|216.81|0
1626240600000|2021-07-14 05:30:00|219.82|217.02|219.51|216.71|219.82|217.02|219.3|216.5|0
1626240900000|2021-07-14 05:35:00|219.4|216.6|219.3|216.5|219.51|216.71|219.09|216.29|0
1626241200000|2021-07-14 05:40:00|219.19|216.39|219.4|216.6|219.4|216.6|219.19|216.39|0
1626241500000|2021-07-14 05:45:00|219.45|216.65|219.29|216.49|219.5|216.7|219.09|216.29|0
1626241800000|2021-07-14 05:50:00|219.19|216.39|219.81|217.01|219.87|217.07|219.19|216.39|0
1626242100000|2021-07-14 05:55:00|219.92|217.12|220.44|217.64|220.44|217.64|219.71|216.91|0
1626242400000|2021-07-14 06:00:00|220.49|217.69|220.33|217.53|220.96|218.16|219.91|217.11|0
1626242700000|2021-07-14 06:05:00|220.44|217.64|221.48|218.68|221.59|218.79|220.44|217.64|0
1626243000000|2021-07-14 06:10:00|221.53|218.73|221.16|218.36|221.59|218.79|221.16|218.36|0
1626243300000|2021-07-14 06:15:00|221.27|218.47|220.12|217.32|221.37|218.57|220.12|217.32|0
1626243600000|2021-07-14 06:20:00|220.01|217.21|219.7|216.9|220.64|217.84|219.59|216.79|0
1626243900000|2021-07-14 06:25:00|219.59|216.79|219.18|216.38|219.8|217|218.97|216.17|0
1626244200000|2021-07-14 06:30:00|219.07|216.27|218.76|215.96|219.33|216.53|218.66|215.86|0
1626244500000|2021-07-14 06:35:00|218.71|215.91|218.86|216.06|219.07|216.27|218.45|215.65|0
1626244800000|2021-07-14 06:40:00|218.96|216.16|219.59|216.79|219.59|216.79|218.92|216.12|0
1626245100000|2021-07-14 06:45:00|219.54|216.74|219.79|216.99|219.85|217.05|219.38|216.58|0
1626245400000|2021-07-14 06:50:00|219.69|216.89|220.31|217.51|220.31|217.51|219.48|216.68|0
1626245700000|2021-07-14 06:55:00|220.42|217.62|221.04|218.24|221.46|218.66|220.31|217.51|0
1626246000000|2021-07-14 07:00:00|221.36|218.56|218.59|215.79|221.57|218.77|218.28|215.48|0
1626246300000|2021-07-14 07:05:00|218.39|215.99|218.08|215.68|218.7|216.3|217.56|215.16|0
1626246600000|2021-07-14 07:10:00|218.18|215.78|218.49|216.09|218.8|216.4|217.87|215.47|0
1626246900000|2021-07-14 07:15:00|218.39|215.99|217.86|215.46|218.6|216.2|217.76|215.36|0
1626247200000|2021-07-14 07:20:00|218.07|215.67|218.28|215.88|218.59|216.19|217.86|215.46|0
1626247500000|2021-07-14 07:25:00|218.33|215.93|217.81|215.41|218.75|216.35|217.65|215.25|0
1626247800000|2021-07-14 07:30:00|217.76|215.36|216.92|214.52|218.07|215.67|216.72|214.32|0
1626248100000|2021-07-14 07:35:00|217.03|214.63|215.48|213.08|217.03|214.63|215.48|213.08|0
1626248400000|2021-07-14 07:40:00|215.58|213.18|215.37|212.97|215.68|213.28|214.75|212.35|0
1626248700000|2021-07-14 07:45:00|215.27|212.87|216.19|213.79|216.71|214.31|215.27|212.87|0
1626249000000|2021-07-14 07:50:00|216.3|213.9|217.12|214.72|217.23|214.83|216.19|213.79|0
1626249300000|2021-07-14 07:55:00|216.92|214.52|217.64|215.24|217.96|215.56|216.81|214.41|0
1626249600000|2021-07-14 08:00:00|217.54|215.14|217.23|214.83|217.74|215.34|217.23|214.83|0
1626249900000|2021-07-14 08:05:00|217.33|214.93|218.47|216.07|218.89|216.49|217.33|214.93|0
1626250200000|2021-07-14 08:10:00|218.58|216.18|218.16|215.76|218.78|216.38|218.05|215.65|0
1626250500000|2021-07-14 08:15:00|218.26|215.86|217.32|214.92|218.26|215.86|217.22|214.82|0
1626250800000|2021-07-14 08:20:00|217.22|214.82|215.87|213.47|217.22|214.82|215.87|213.47|0
1626251100000|2021-07-14 08:25:00|215.77|213.37|216.18|213.78|216.7|214.3|215.77|213.37|0
1626251400000|2021-07-14 08:30:00|216.08|213.68|216.07|213.67|216.7|214.3|216.07|213.67|0
1626251700000|2021-07-14 08:35:00|216.18|213.78|215.56|213.16|216.18|213.78|215.45|213.05|0
1626252000000|2021-07-14 08:40:00|215.66|213.26|215.97|213.57|216.07|213.67|215.56|213.16|0
1626252300000|2021-07-14 08:45:00|216.07|213.67|217.21|214.81|217.52|215.12|215.97|213.57|0
1626252600000|2021-07-14 08:50:00|217.11|214.71|217.16|214.76|217.21|214.81|216.74|214.34|0
1626252900000|2021-07-14 08:55:00|217.1|214.7|217.21|214.81|217.31|214.91|216.85|214.45|0
1626253200000|2021-07-14 09:00:00|217.1|214.7|216.58|214.18|217.21|214.81|215.81|213.41|0
1626253500000|2021-07-14 09:05:00|216.48|214.08|215.55|213.15|216.58|214.18|215.44|213.04|0
1626253800000|2021-07-14 09:10:00|215.65|213.25|215.03|212.63|215.65|213.25|215.03|212.63|0
1626254100000|2021-07-14 09:15:00|214.82|212.42|215.03|212.63|215.34|212.94|214.82|212.42|0
1626254400000|2021-07-14 09:20:00|215.13|212.73|215.33|212.93|215.34|212.94|215.03|212.63|0
1626254700000|2021-07-14 09:25:00|215.23|212.83|214.71|212.31|215.23|212.83|214.61|212.21|0
1626255000000|2021-07-14 09:30:00|214.61|212.21|214.1|211.7|214.61|212.21|213.79|211.39|0
1626255300000|2021-07-14 09:35:00|214.2|211.8|214.51|212.11|214.61|212.21|213.89|211.49|0
1626255600000|2021-07-14 09:40:00|214.5|212.1|213.83|211.43|216.13|213.73|213.63|211.23|0
1626255900000|2021-07-14 09:45:00|213.73|211.33|213.83|211.43|213.83|211.43|213.42|211.02|0
1626256200000|2021-07-14 09:50:00|213.89|211.49|214.14|211.74|214.34|211.94|213.83|211.43|0
1626256500000|2021-07-14 09:55:00|214.24|211.84|214.65|212.25|214.86|212.46|214.24|211.84|0
1626256800000|2021-07-14 10:00:00|214.75|212.35|214.55|212.15|214.96|212.56|214.55|212.15|0
1626257100000|2021-07-14 10:05:00|214.65|212.25|214.75|212.35|214.75|212.35|214.54|212.14|0
1626257400000|2021-07-14 10:10:00|214.8|212.4|214.65|212.25|214.85|212.45|214.23|211.83|0
1626257700000|2021-07-14 10:15:00|214.54|212.14|214.54|212.14|214.65|212.25|214.44|212.04|0
1626258000000|2021-07-14 10:20:00|214.44|212.04|214.13|211.73|214.54|212.14|213.92|211.52|0
1626258300000|2021-07-14 10:25:00|214.23|211.83|214.33|211.93|214.43|212.03|214.02|211.62|0
1626258600000|2021-07-14 10:30:00|214.43|212.03|213.51|211.11|214.43|212.03|213.46|211.06|0
1626258900000|2021-07-14 10:35:00|213.41|211.01|213.51|211.11|213.61|211.21|213.1|210.7|0
1626259200000|2021-07-14 10:40:00|213.4|211|213.81|211.41|214.02|211.62|213.3|210.9|0
1626259500000|2021-07-14 10:45:00|213.91|211.51|213.91|211.51|213.91|211.51|213.61|211.21|0
1626259800000|2021-07-14 10:50:00|214.02|211.62|214.01|211.61|214.22|211.82|213.81|211.41|0
1626260100000|2021-07-14 10:55:00|214.12|211.72|214.01|211.61|214.12|211.72|213.86|211.46|0
1626260400000|2021-07-14 11:00:00|214.11|211.71|213.39|210.99|214.22|211.82|213.29|210.89|0
1626260700000|2021-07-14 11:05:00|213.29|210.89|213.7|211.3|213.91|211.51|212.88|210.48|0
1626261000000|2021-07-14 11:10:00|213.6|211.2|213.6|211.2|213.91|211.51|213.6|211.2|0
1626261300000|2021-07-14 11:15:00|213.49|211.09|213.18|210.78|213.49|211.09|212.77|210.37|0
1626261600000|2021-07-14 11:20:00|213.08|210.68|212.98|210.58|213.8|211.4|212.98|210.58|0
1626261900000|2021-07-14 11:25:00|213.08|210.68|213.39|210.99|213.39|210.99|213.08|210.68|0
1626262200000|2021-07-14 11:30:00|213.28|210.88|213.08|210.68|213.39|210.99|212.87|210.47|0
1626262500000|2021-07-14 11:35:00|213.13|210.73|213.13|210.73|213.18|210.78|212.97|210.57|0
1626262800000|2021-07-14 11:40:00|213.07|210.67|213.59|211.19|213.69|211.29|213.07|210.67|0
1626263100000|2021-07-14 11:45:00|213.48|211.08|213.07|210.67|213.48|211.08|213.07|210.67|0
1626263400000|2021-07-14 11:50:00|213.17|210.77|212.35|209.95|213.48|211.08|212.35|209.95|0
1626263700000|2021-07-14 11:55:00|212.46|210.06|212.25|209.85|212.56|210.16|211.79|209.39|0
1626264000000|2021-07-14 12:00:00|212.15|209.75|212.1|209.7|212.56|210.16|211.94|209.54|0
1626264300000|2021-07-14 12:05:00|212.04|209.64|212.35|209.95|212.35|209.95|211.94|209.54|0
1626264600000|2021-07-14 12:10:00|212.25|209.85|212.04|209.64|212.45|210.05|211.84|209.44|0
1626264900000|2021-07-14 12:15:00|211.94|209.54|212.14|209.74|212.24|209.84|211.83|209.43|0
1626265200000|2021-07-14 12:20:00|212.04|209.64|212.24|209.84|212.34|209.94|212.04|209.64|0
1626265500000|2021-07-14 12:25:00|212.14|209.74|212.85|210.45|212.85|210.45|212.14|209.74|0
1626265800000|2021-07-14 12:30:00|212.7|210.3|209.49|207.09|212.85|210.45|209.29|206.89|0
1626266100000|2021-07-14 12:35:00|209.29|206.89|209.19|206.79|210.1|207.7|208.89|206.49|0
1626266400000|2021-07-14 12:40:00|209.24|206.84|208.78|206.38|209.39|206.99|208.18|205.78|0
1626266700000|2021-07-14 12:45:00|208.88|206.48|208.18|205.78|208.98|206.58|208.18|205.78|0
1626267000000|2021-07-14 12:50:00|208.38|205.98|207.77|205.37|208.58|206.18|207.77|205.37|0
1626267300000|2021-07-14 12:55:00|207.87|205.47|208.07|205.67|208.07|205.67|207.37|204.97|0
1626267600000|2021-07-14 13:00:00|207.87|205.47|208.17|205.77|208.27|205.87|207.77|205.37|0
1626267900000|2021-07-14 13:05:00|208.07|205.67|208.47|206.07|208.67|206.27|208.07|205.67|0
1626268200000|2021-07-14 13:10:00|208.37|205.97|208.27|205.87|208.57|206.17|208.07|205.67|0
1626268500000|2021-07-14 13:15:00|208.37|205.97|208.47|206.07|208.57|206.17|208.06|205.66|0
1626268800000|2021-07-14 13:20:00|208.37|205.97|208.06|205.66|208.47|206.07|207.96|205.56|0
1626269100000|2021-07-14 13:25:00|208.01|205.61|207.56|205.16|208.06|205.66|207.56|205.16|0
1626269400000|2021-07-14 13:30:00|207.66|205.26|206.13|203.73|209.8|207.4|205.83|203.43|0
1626269700000|2021-07-14 13:35:00|205.93|203.53|206.22|203.82|206.93|204.53|205.63|203.23|0
1626270000000|2021-07-14 13:40:00|206.02|203.62|206.52|204.12|206.62|204.22|205.62|203.22|0
1626270300000|2021-07-14 13:45:00|206.62|204.22|207.92|205.52|208.23|205.83|206.32|203.92|0
1626270600000|2021-07-14 13:50:00|208.03|205.63|207.92|205.52|208.43|206.03|207.42|205.02|0
1626270900000|2021-07-14 13:55:00|207.82|205.42|209.43|207.03|209.43|207.03|207.42|205.02|0
1626271200000|2021-07-14 14:00:00|208.93|206.53|207.92|205.52|209.33|206.93|207.62|205.22|0
1626271500000|2021-07-14 14:05:00|207.82|205.42|208.42|206.02|208.93|206.53|207.82|205.42|0
1626271800000|2021-07-14 14:10:00|208.52|206.12|208.72|206.32|209.33|206.93|208.52|206.12|0
1626272100000|2021-07-14 14:15:00|208.62|206.22|207.61|205.21|208.62|206.22|207.51|205.11|0
1626272400000|2021-07-14 14:20:00|207.71|205.31|208.01|205.61|208.22|205.82|207.61|205.21|0
1626272700000|2021-07-14 14:25:00|208.11|205.71|210.23|207.83|210.34|207.94|208.11|205.71|0
1626273000000|2021-07-14 14:30:00|210.03|207.63|210.23|207.83|210.54|208.14|209.52|207.12|0
1626273300000|2021-07-14 14:35:00|210.33|207.93|210.53|208.13|211.15|208.75|210.03|207.63|0
1626273600000|2021-07-14 14:40:00|210.64|208.24|209.72|207.32|210.64|208.24|209.22|206.82|0
1626273900000|2021-07-14 14:45:00|209.62|207.22|208.41|206.01|209.62|207.22|208.31|205.91|0
1626274200000|2021-07-14 14:50:00|208.31|205.91|208.61|206.21|208.71|206.31|208|205.6|0
1626274500000|2021-07-14 14:55:00|208.71|206.31|209.21|206.81|209.31|206.91|208.71|206.31|0
1626274800000|2021-07-14 15:00:00|209.11|206.71|210.02|207.62|210.63|208.23|209.11|206.71|0
1626275100000|2021-07-14 15:05:00|210.12|207.72|211.44|209.04|211.44|209.04|210.12|207.72|0
1626275400000|2021-07-14 15:10:00|211.34|208.94|211.03|208.63|211.64|209.24|210.73|208.33|0
1626275700000|2021-07-14 15:15:00|209.31|206.91|211.78|209.38|212.49|210.09|209.21|206.81|0
1626276000000|2021-07-14 15:20:00|211.88|209.48|212.18|209.78|212.18|209.78|211.17|208.77|0
1626276300000|2021-07-14 15:25:00|212.29|209.89|214.74|212.34|215.36|212.96|212.18|209.78|0
1626276600000|2021-07-14 15:30:00|214.84|212.44|215.33|212.93|215.33|212.93|213|210.6|0
1626276900000|2021-07-14 15:35:00|215.12|212.72|216.05|213.65|216.15|213.75|214.76|212.36|0
1626277200000|2021-07-14 15:40:00|215.94|213.54|216.97|214.57|218.22|215.82|215.94|213.54|0
1626277500000|2021-07-14 15:45:00|217.08|214.68|217.9|215.5|218.63|216.23|216.77|214.37|0
1626277800000|2021-07-14 15:50:00|218.01|215.61|218.42|216.02|218.63|216.23|217.59|215.19|0
1626278100000|2021-07-14 15:55:00|218.37|215.97|218.73|216.33|219.04|216.64|218.06|215.66|0
1626278400000|2021-07-14 16:00:00|218.84|216.44|215.73|213.33|218.84|216.44|215.42|213.02|0
1626278700000|2021-07-14 16:05:00|215.62|213.22|214.8|212.4|215.62|213.22|214.19|211.79|0
1626279000000|2021-07-14 16:10:00|214.9|212.5|214.49|212.09|215.42|213.02|214.29|211.89|0
1626279300000|2021-07-14 16:15:00|214.59|212.19|213.87|211.47|215.11|212.71|213.67|211.27|0
1626279600000|2021-07-14 16:20:00|213.77|211.37|213.57|211.17|213.98|211.58|213.46|211.06|0
1626279900000|2021-07-14 16:25:00|213.67|211.27|213.26|210.86|213.87|211.47|213.05|210.65|0
1626280200000|2021-07-14 16:30:00|213.36|210.96|212.85|210.45|213.46|211.06|212.85|210.45|0
1626280500000|2021-07-14 16:35:00|212.95|210.55|212.64|210.24|213.66|211.26|212.44|210.04|0
1626280800000|2021-07-14 16:40:00|212.54|210.14|211.72|209.32|212.95|210.55|211.52|209.12|0
1626281100000|2021-07-14 16:45:00|211.62|209.22|212.23|209.83|212.95|210.55|211.62|209.22|0
1626281400000|2021-07-14 16:50:00|212.33|209.93|212.23|209.83|212.84|210.44|211.82|209.42|0
1626281700000|2021-07-14 16:55:00|212.33|209.93|212.53|210.13|212.64|210.24|212.13|209.73|0
1626282000000|2021-07-14 17:00:00|212.43|210.03|212.73|210.33|212.84|210.44|212.23|209.83|0
1626282300000|2021-07-14 17:05:00|212.84|210.44|213.86|211.46|213.86|211.46|212.63|210.23|0
1626282600000|2021-07-14 17:10:00|213.75|211.35|213.96|211.56|214.78|212.38|213.55|211.15|0
1626282900000|2021-07-14 17:15:00|213.85|211.45|214.47|212.07|214.78|212.38|213.75|211.35|0
1626283200000|2021-07-14 17:20:00|214.57|212.17|214.67|212.27|215.08|212.68|214.36|211.96|0
1626283500000|2021-07-14 17:25:00|214.57|212.17|214.77|212.37|215.29|212.89|214.47|212.07|0
1626283800000|2021-07-14 17:30:00|214.87|212.47|213.54|211.14|214.98|212.58|213.54|211.14|0
1626284100000|2021-07-14 17:35:00|213.59|211.19|212.52|210.12|213.59|211.19|212.42|210.02|0
1626284400000|2021-07-14 17:40:00|212.42|210.02|212.21|209.81|212.93|210.53|212.21|209.81|0
1626284700000|2021-07-14 17:45:00|212.31|209.91|212.72|210.32|212.72|210.32|212.01|209.61|0
1626285000000|2021-07-14 17:50:00|212.62|210.22|212.41|210.01|213.53|211.13|212.41|210.01|0
1626285300000|2021-07-14 17:55:00|212.31|209.91|212.61|210.21|212.92|210.52|212.21|209.81|0
1626285600000|2021-07-14 18:00:00|212.51|210.11|212.31|209.91|212.82|210.42|211.7|209.3|0
1626285900000|2021-07-14 18:05:00|212.41|210.01|212.51|210.11|213.02|210.62|212.3|209.9|0
1626286200000|2021-07-14 18:10:00|212.61|210.21|211.59|209.19|212.92|210.52|211.59|209.19|0
1626286500000|2021-07-14 18:15:00|211.49|209.09|211.08|208.68|211.59|209.19|210.68|208.28|0
1626286800000|2021-07-14 18:20:00|211.18|208.78|211.08|208.68|211.18|208.78|210.68|208.28|0
1626287100000|2021-07-14 18:25:00|210.98|208.58|211.69|209.29|211.69|209.29|210.78|208.38|0
1626287400000|2021-07-14 18:30:00|211.59|209.19|211.79|209.39|212.09|209.69|211.23|208.83|0
1626287700000|2021-07-14 18:35:00|211.69|209.29|212.14|209.74|212.19|209.79|211.08|208.68|0
1626288000000|2021-07-14 18:40:00|212.09|209.69|211.99|209.59|212.7|210.3|211.48|209.08|0
1626288300000|2021-07-14 18:45:00|212.09|209.69|212.29|209.89|212.39|209.99|211.48|209.08|0
1626288600000|2021-07-14 18:50:00|212.19|209.79|212.59|210.19|212.59|210.19|211.78|209.38|0
1626288900000|2021-07-14 18:55:00|212.49|210.09|212.08|209.68|212.49|210.09|211.88|209.48|0
1626289200000|2021-07-14 19:00:00|212.18|209.78|210.9|208.5|213.41|211.01|210.8|208.4|0
1626289500000|2021-07-14 19:05:00|210.8|208.4|210.39|207.99|210.8|208.4|210.09|207.69|0
1626289800000|2021-07-14 19:10:00|210.29|207.89|211.81|209.41|211.81|209.41|210.09|207.69|0
1626290100000|2021-07-14 19:15:00|211.71|209.31|212.62|210.22|213.14|210.74|211.61|209.21|0
1626290400000|2021-07-14 19:20:00|212.52|210.12|212.52|210.12|212.83|210.43|212.17|209.77|0
1626290700000|2021-07-14 19:25:00|212.42|210.02|213.34|210.94|213.54|211.14|211.91|209.51|0
1626291000000|2021-07-14 19:30:00|213.44|211.04|212.62|210.22|214.15|211.75|212.62|210.22|0
1626291300000|2021-07-14 19:35:00|212.52|210.12|212.52|210.12|212.72|210.32|211.7|209.3|0
1626291600000|2021-07-14 19:40:00|212.41|210.01|213.84|211.44|213.94|211.54|212.41|210.01|0
1626291900000|2021-07-14 19:45:00|213.74|211.34|212.21|209.81|213.84|211.44|212|209.6|0
1626292200000|2021-07-14 19:50:00|213.23|210.83|213.74|211.34|213.94|211.54|212.41|210.01|0
1626292500000|2021-07-14 19:55:00|213.63|211.23|213.12|210.72|214.25|211.85|213.12|210.72|0
1626292800000|2021-07-14 20:00:00|212.61|210.21|212.91|210.51|213.02|210.62|212.51|210.11|0
1626293100000|2021-07-14 20:05:00|212.81|210.41|212.5|210.1|212.81|210.41|212.5|210.1|0
1626293400000|2021-07-14 20:10:00|212.61|210.21|213.11|210.71|213.11|210.71|212.1|209.7|0
1626293700000|2021-07-14 20:15:00|213.21|210.41|212.8|210|213.21|210.41|212.6|209.8|0
1626294000000|2021-07-14 20:20:00|212.9|210.1|213.21|210.41|213.21|210.41|212.9|210.1|0
1626294300000|2021-07-14 20:25:00|213.11|210.31|213|210.2|213.21|210.41|212.9|210.1|0
1626294600000|2021-07-14 20:30:00|213.1|210.3|213|210.2|213.1|210.3|212.9|210.1|0
1626294900000|2021-07-14 20:35:00|212.95|210.15|213.1|210.3|213.31|210.51|212.9|210.1|0
1626295200000|2021-07-14 20:40:00|213|210.2|213.1|210.3|213.31|210.51|213|210.2|0
1626295500000|2021-07-14 20:45:00|213.2|210.4|213.81|211.01|213.92|211.12|213.2|210.4|0
1626295800000|2021-07-14 20:50:00|213.76|210.96|213.81|211.01|213.81|211.01|213.61|210.81|0
1626296100000|2021-07-14 20:55:00|213.91|211.11|214.17|211.37|214.27|211.47|213.91|211.11|0
1626296400000|2021-07-14 21:00:00|214.09|211.29|214.14|211.34|214.18|211.38|214.03|211.23|0
1626296700000|2021-07-14 21:05:00|214.13|211.33|214.04|211.24|214.18|211.38|214.04|211.24|0
1626297000000|2021-07-14 21:10:00|214.03|211.23|214.16|211.36|214.17|211.37|214.03|211.23|0
1626297300000|2021-07-14 21:15:00|214.08|211.28|213.9|211.1|214.08|211.28|213.77|210.97|0
1626297600000|2021-07-14 21:20:00|213.91|211.11|213.87|211.07|213.93|211.13|213.87|211.07|0
1626297900000|2021-07-14 21:25:00|213.93|211.13|213.93|211.13|213.93|211.13|213.76|210.96|0
1626298200000|2021-07-14 21:30:00|213.92|211.12|213.92|211.12|213.94|211.14|213.92|211.12|0
1626298500000|2021-07-14 21:35:00|213.91|211.11|213.88|211.08|213.94|211.14|213.85|211.05|0
1626298800000|2021-07-14 21:40:00|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1626299100000|2021-07-14 21:45:00|213.86|211.06|213.8|211|213.87|211.07|213.8|211|0
1626299400000|2021-07-14 21:50:00|213.87|211.07|213.87|211.07|213.89|211.09|213.86|211.06|0
1626299700000|2021-07-14 21:55:00|213.86|211.06|213.81|211.01|213.94|211.14|213.81|211.01|0
1626300000000|2021-07-14 22:00:00|213.84|211.04|214.2|211.4|214.3|211.5|213.84|211.04|0
1626300300000|2021-07-14 22:05:00|214.3|211.5|213.99|211.19|214.4|211.6|213.99|211.19|0
1626300600000|2021-07-14 22:10:00|214.09|211.29|213.58|210.78|214.09|211.29|213.58|210.78|0
1626300900000|2021-07-14 22:15:00|213.68|210.88|213.58|210.78|213.78|210.98|213.58|210.78|0
1626301200000|2021-07-14 22:20:00|213.47|210.67|213.57|210.77|213.58|210.78|213.27|210.47|0
1626301500000|2021-07-14 22:25:00|213.47|210.67|213.37|210.57|213.57|210.77|213.27|210.47|0
1626301800000|2021-07-14 22:30:00|213.32|210.52|213.57|210.77|213.57|210.77|213.16|210.36|0
1626302100000|2021-07-14 22:35:00|213.47|210.67|213.57|210.77|213.67|210.87|213.47|210.67|0
1626302400000|2021-07-14 22:40:00|213.62|210.82|213.46|210.66|213.67|210.87|213.36|210.56|0
1626302700000|2021-07-14 22:45:00|213.36|210.56|213.87|211.07|213.87|211.07|213.36|210.56|0
1626303000000|2021-07-14 22:50:00|213.97|211.17|213.77|210.97|213.97|211.17|213.56|210.76|0
1626303300000|2021-07-14 22:55:00|213.87|211.07|213.77|210.97|213.87|211.07|213.77|210.97|0
1626303600000|2021-07-14 23:00:00|213.66|210.86|213.56|210.76|213.77|210.97|213.56|210.76|0
1626303900000|2021-07-14 23:05:00|213.46|210.66|213.35|210.55|213.56|210.76|213.15|210.35|0
1626304200000|2021-07-14 23:10:00|213.46|210.66|213.66|210.86|213.76|210.96|213.45|210.65|0
1626304500000|2021-07-14 23:15:00|213.76|210.96|213.55|210.75|213.76|210.96|213.55|210.75|0
1626304800000|2021-07-14 23:20:00|213.45|210.65|213.45|210.65|213.55|210.75|213.45|210.65|0
1626305100000|2021-07-14 23:25:00|213.55|210.75|213.65|210.85|213.76|210.96|213.55|210.75|0
1626305400000|2021-07-14 23:30:00|213.75|210.95|213.96|211.16|213.96|211.16|213.65|210.85|0
1626305700000|2021-07-14 23:35:00|214.06|211.26|214.06|211.26|214.16|211.36|213.96|211.16|0
1626306000000|2021-07-14 23:40:00|214.16|211.36|214.26|211.46|214.26|211.46|214.06|211.26|0
1626306300000|2021-07-14 23:45:00|214.16|211.36|213.95|211.15|214.26|211.46|213.95|211.15|0
1626306600000|2021-07-14 23:50:00|213.85|211.05|213.85|211.05|213.95|211.15|213.64|210.84|0
1626306900000|2021-07-14 23:55:00|213.8|211|213.44|210.64|213.85|211.05|213.44|210.64|0
1626307200000|2021-07-15 00:00:00|213.54|210.74|214.67|211.87|214.67|211.87|213.44|210.64|0
1626307500000|2021-07-15 00:05:00|214.56|211.76|214.56|211.76|214.77|211.97|214.25|211.45|0
1626307800000|2021-07-15 00:10:00|214.61|211.81|215.28|212.48|215.38|212.58|214.61|211.81|0
1626308100000|2021-07-15 00:15:00|215.38|212.58|215.89|213.09|216.1|213.3|215.28|212.48|0
1626308400000|2021-07-15 00:20:00|215.79|212.99|215.48|212.68|215.79|212.99|215.48|212.68|0
1626308700000|2021-07-15 00:25:00|215.43|212.63|215.27|212.47|215.48|212.68|215.17|212.37|0
1626309000000|2021-07-15 00:30:00|215.17|212.37|215.79|212.99|215.89|213.09|215.17|212.37|0
1626309300000|2021-07-15 00:35:00|215.89|213.09|215.37|212.57|215.89|213.09|215.17|212.37|0
1626309600000|2021-07-15 00:40:00|215.43|212.63|215.88|213.08|216.09|213.29|215.37|212.57|0
1626309900000|2021-07-15 00:45:00|215.94|213.14|216.71|213.91|216.81|214.01|215.88|213.08|0
1626310200000|2021-07-15 00:50:00|216.81|214.01|216.91|214.11|217.23|214.43|216.6|213.8|0
1626310500000|2021-07-15 00:55:00|217.02|214.22|216.6|213.8|217.02|214.22|216.5|213.7|0
1626310800000|2021-07-15 01:00:00|216.71|213.91|216.7|213.9|217.12|214.32|216.7|213.9|0
1626311100000|2021-07-15 01:05:00|216.81|214.01|217.22|214.42|217.43|214.63|216.81|214.01|0
1626311400000|2021-07-15 01:10:00|217.12|214.32|217.11|214.31|217.22|214.42|216.8|214|0
1626311700000|2021-07-15 01:15:00|217.06|214.26|216.59|213.79|217.53|214.73|216.49|213.69|0
1626312000000|2021-07-15 01:20:00|216.55|213.75|216.8|214|216.8|214|216.18|213.38|0
1626312300000|2021-07-15 01:25:00|216.9|214.1|216.64|213.84|217.32|214.52|216.64|213.84|0
1626312600000|2021-07-15 01:30:00|216.59|213.79|215.87|213.07|216.8|214|215.76|212.96|0
1626312900000|2021-07-15 01:35:00|215.97|213.17|215.71|212.91|215.97|213.17|215.35|212.55|0
1626313200000|2021-07-15 01:40:00|215.76|212.96|215.55|212.75|215.97|213.17|215.35|212.55|0
1626313500000|2021-07-15 01:45:00|215.45|212.65|215.96|213.16|215.96|213.16|215.35|212.55|0
1626313800000|2021-07-15 01:50:00|216.07|213.27|215.96|213.16|216.27|213.47|215.86|213.06|0
1626314100000|2021-07-15 01:55:00|215.86|213.06|215.65|212.85|216.17|213.37|215.65|212.85|0
1626314400000|2021-07-15 02:00:00|215.75|212.95|215.96|213.16|216.17|213.37|215.45|212.65|0
1626314700000|2021-07-15 02:05:00|215.86|213.06|215.96|213.16|216.06|213.26|215.65|212.85|0
1626315000000|2021-07-15 02:10:00|216.01|213.21|215.85|213.05|216.16|213.36|215.65|212.85|0
1626315300000|2021-07-15 02:15:00|215.75|212.95|215.54|212.74|215.85|213.05|215.54|212.74|0
1626315600000|2021-07-15 02:20:00|215.64|212.84|215.64|212.84|215.75|212.95|215.54|212.74|0
1626315900000|2021-07-15 02:25:00|215.54|212.74|215.13|212.33|215.54|212.74|215.13|212.33|0
1626316200000|2021-07-15 02:30:00|215.02|212.22|215.33|212.53|215.33|212.53|214.87|212.07|0
1626316500000|2021-07-15 02:35:00|215.23|212.43|215.23|212.43|215.33|212.53|215.02|212.22|0
1626316800000|2021-07-15 02:40:00|215.12|212.32|215.74|212.94|215.74|212.94|215.02|212.22|0
1626317100000|2021-07-15 02:45:00|215.64|212.84|215.84|213.04|215.94|213.14|215.43|212.63|0
1626317400000|2021-07-15 02:50:00|215.94|213.14|215.94|213.14|216.04|213.24|215.63|212.83|0
1626317700000|2021-07-15 02:55:00|216.04|213.24|215.53|212.73|216.04|213.24|215.53|212.73|0
1626318000000|2021-07-15 03:00:00|215.42|212.62|215.53|212.73|215.84|213.04|215.42|212.62|0
1626318300000|2021-07-15 03:05:00|215.48|212.68|215.52|212.72|215.73|212.93|215.42|212.62|0
1626318600000|2021-07-15 03:10:00|215.63|212.83|215.42|212.62|215.63|212.83|215.32|212.52|0
1626318900000|2021-07-15 03:15:00|215.32|212.52|215.11|212.31|215.42|212.62|215.01|212.21|0
1626319200000|2021-07-15 03:20:00|215.21|212.41|215.62|212.82|215.62|212.82|215.21|212.41|0
1626319500000|2021-07-15 03:25:00|215.52|212.72|215.1|212.3|215.62|212.82|215.1|212.3|0
1626319800000|2021-07-15 03:30:00|215|212.2|214.75|211.95|215.1|212.3|214.69|211.89|0
1626320100000|2021-07-15 03:35:00|214.69|211.89|214.28|211.48|214.79|211.99|214.18|211.38|0
1626320400000|2021-07-15 03:40:00|214.23|211.43|214.38|211.58|214.38|211.58|214.18|211.38|0
1626320700000|2021-07-15 03:45:00|214.48|211.68|214.48|211.68|214.48|211.68|214.28|211.48|0
1626321000000|2021-07-15 03:50:00|214.53|211.73|214.58|211.78|214.58|211.78|214.38|211.58|0
1626321300000|2021-07-15 03:55:00|214.68|211.88|214.68|211.88|214.79|211.99|214.58|211.78|0
1626321600000|2021-07-15 04:00:00|214.63|211.83|214.68|211.88|214.78|211.98|214.48|211.68|0
1626321900000|2021-07-15 04:05:00|214.78|211.98|214.58|211.78|214.89|212.09|214.47|211.67|0
1626322200000|2021-07-15 04:10:00|214.53|211.73|214.78|211.98|214.88|212.08|214.53|211.73|0
1626322500000|2021-07-15 04:15:00|214.68|211.88|214.47|211.67|214.68|211.88|214.42|211.62|0
1626322800000|2021-07-15 04:20:00|214.57|211.77|214.47|211.67|214.73|211.93|214.37|211.57|0
1626323100000|2021-07-15 04:25:00|214.57|211.77|214.47|211.67|214.57|211.77|214.47|211.67|0
1626323400000|2021-07-15 04:30:00|214.57|211.77|214.57|211.77|214.67|211.87|214.47|211.67|0
1626323700000|2021-07-15 04:35:00|214.47|211.67|214.67|211.87|214.67|211.87|214.36|211.56|0
1626324000000|2021-07-15 04:40:00|214.77|211.97|214.77|211.97|214.87|212.07|214.67|211.87|0
1626324300000|2021-07-15 04:45:00|214.87|212.07|214.67|211.87|214.87|212.07|214.67|211.87|0
1626324600000|2021-07-15 04:50:00|214.72|211.92|215.28|212.48|215.28|212.48|214.66|211.86|0
1626324900000|2021-07-15 04:55:00|215.38|212.58|215.28|212.48|215.48|212.68|215.28|212.48|0
1626325200000|2021-07-15 05:00:00|215.38|212.58|214.87|212.07|215.38|212.58|214.87|212.07|0
1626325500000|2021-07-15 05:05:00|214.86|212.06|214.76|211.96|214.86|212.06|214.66|211.86|0
1626325800000|2021-07-15 05:10:00|214.66|211.86|214.86|212.06|214.86|212.06|214.66|211.86|0
1626326100000|2021-07-15 05:15:00|214.76|211.96|215.17|212.37|215.17|212.37|214.76|211.96|0
1626326400000|2021-07-15 05:20:00|215.27|212.47|214.86|212.06|215.27|212.47|214.76|211.96|0
1626326700000|2021-07-15 05:25:00|214.76|211.96|214.45|211.65|214.76|211.96|214.24|211.44|0
1626327000000|2021-07-15 05:30:00|214.55|211.75|214.85|212.05|214.85|212.05|214.44|211.64|0
1626327300000|2021-07-15 05:35:00|214.75|211.95|214.54|211.74|214.85|212.05|214.34|211.54|0
1626327600000|2021-07-15 05:40:00|214.65|211.85|214.85|212.05|214.95|212.15|214.54|211.74|0
1626327900000|2021-07-15 05:45:00|214.8|212|214.64|211.84|214.95|212.15|214.54|211.74|0
1626328200000|2021-07-15 05:50:00|214.7|211.9|214.64|211.84|214.85|212.05|214.54|211.74|0
1626328500000|2021-07-15 05:55:00|214.74|211.94|216.83|214.03|217.73|214.93|214.64|211.84|0
1626328800000|2021-07-15 06:00:00|216.62|213.82|216.31|213.51|216.62|213.82|216|213.2|0
1626329100000|2021-07-15 06:05:00|216.21|213.41|216.41|213.61|216.52|213.72|216.11|213.31|0
1626329400000|2021-07-15 06:10:00|216.51|213.71|216.62|213.82|216.72|213.92|216.41|213.61|0
1626329700000|2021-07-15 06:15:00|216.72|213.92|216.82|214.02|216.82|214.02|216.51|213.71|0
1626330000000|2021-07-15 06:20:00|216.77|213.97|216.82|214.02|216.92|214.12|216.72|213.92|0
1626330300000|2021-07-15 06:25:00|216.92|214.12|216.71|213.91|216.92|214.12|216.51|213.71|0
1626330600000|2021-07-15 06:30:00|216.82|214.02|216.71|213.91|216.92|214.12|216.51|213.71|0
1626330900000|2021-07-15 06:35:00|216.81|214.01|216.91|214.11|217.12|214.32|216.71|213.91|0
1626331200000|2021-07-15 06:40:00|216.81|214.01|217.12|214.32|217.12|214.32|216.81|214.01|0
1626331500000|2021-07-15 06:45:00|217.02|214.22|217.22|214.42|217.43|214.63|216.91|214.11|0
1626331800000|2021-07-15 06:50:00|217.32|214.52|217.42|214.62|217.58|214.78|217.22|214.42|0
1626332100000|2021-07-15 06:55:00|217.53|214.73|217.01|214.21|217.63|214.83|217.01|214.21|0
1626332400000|2021-07-15 07:00:00|216.8|214|216.33|213.53|218.25|215.45|216|213.2|0
1626332700000|2021-07-15 07:05:00|216.24|213.84|216.54|214.14|217.06|214.66|215.93|213.53|0
1626333000000|2021-07-15 07:10:00|216.65|214.25|215.51|213.11|216.7|214.3|215.21|212.81|0
1626333300000|2021-07-15 07:15:00|215.62|213.22|216.02|213.62|216.23|213.83|215.61|213.21|0
1626333600000|2021-07-15 07:20:00|216.08|213.68|218.61|216.21|218.61|216.21|215.92|213.52|0
1626333900000|2021-07-15 07:25:00|218.5|216.1|218.5|216.1|219.02|216.62|218.09|215.69|0
1626334200000|2021-07-15 07:30:00|218.6|216.2|218.71|216.31|220.06|217.66|218.6|216.2|0
1626334500000|2021-07-15 07:35:00|218.81|216.41|217.05|214.65|218.81|216.41|216.94|214.54|0
1626334800000|2021-07-15 07:40:00|217.15|214.75|216.69|214.29|217.56|215.16|216.63|214.23|0
1626335100000|2021-07-15 07:45:00|216.74|214.34|216.73|214.33|217.36|214.96|216.58|214.18|0
1626335400000|2021-07-15 07:50:00|216.63|214.23|217.04|214.64|217.41|215.01|216.32|213.92|0
1626335700000|2021-07-15 07:55:00|216.99|214.59|217.35|214.95|217.77|215.37|216.99|214.59|0
1626336000000|2021-07-15 08:00:00|217.3|214.9|216.21|213.81|218.39|215.99|216.21|213.81|0
1626336300000|2021-07-15 08:05:00|216.27|213.87|216.21|213.81|216.73|214.33|215.6|213.2|0
1626336600000|2021-07-15 08:10:00|216.32|213.92|215.08|212.68|216.32|213.92|214.47|212.07|0
1626336900000|2021-07-15 08:15:00|214.98|212.58|214.87|212.47|215.49|213.09|214.67|212.27|0
1626337200000|2021-07-15 08:20:00|214.77|212.37|214.05|211.65|214.87|212.47|214.05|211.65|0
1626337500000|2021-07-15 08:25:00|213.95|211.55|213.54|211.14|213.95|211.55|213.34|210.94|0
1626337800000|2021-07-15 08:30:00|213.44|211.04|214.25|211.85|214.36|211.96|213.44|211.04|0
1626338100000|2021-07-15 08:35:00|214.05|211.65|214.15|211.75|214.46|212.06|213.74|211.34|0
1626338400000|2021-07-15 08:40:00|214.25|211.85|213.84|211.44|214.35|211.95|213.43|211.03|0
1626338700000|2021-07-15 08:45:00|213.79|211.39|214.35|211.95|214.35|211.95|213.43|211.03|0
1626339000000|2021-07-15 08:50:00|214.45|212.05|214.45|212.05|215.07|212.67|214.3|211.9|0
1626339300000|2021-07-15 08:55:00|214.35|211.95|213.89|211.49|214.45|212.05|213.84|211.44|0
1626339600000|2021-07-15 09:00:00|213.94|211.54|214.45|212.05|214.45|212.05|213.94|211.54|0
1626339900000|2021-07-15 09:05:00|214.55|212.15|215.06|212.66|215.16|212.76|214.55|212.15|0
1626340200000|2021-07-15 09:10:00|215.16|212.76|215.37|212.97|215.73|213.33|215.06|212.66|0
1626340500000|2021-07-15 09:15:00|215.42|213.02|216.19|213.79|216.5|214.1|215.26|212.86|0
1626340800000|2021-07-15 09:20:00|216.08|213.68|216.39|213.99|216.39|213.99|215.88|213.48|0
1626341100000|2021-07-15 09:25:00|216.49|214.09|216.39|213.99|216.91|214.51|215.98|213.58|0
1626341400000|2021-07-15 09:30:00|216.49|214.09|216.28|213.88|216.6|214.2|216.18|213.78|0
1626341700000|2021-07-15 09:35:00|216.18|213.78|216.18|213.78|216.49|214.09|216.08|213.68|0
1626342000000|2021-07-15 09:40:00|216.23|213.83|216.59|214.19|216.59|214.19|215.97|213.57|0
1626342300000|2021-07-15 09:45:00|216.69|214.29|215.76|213.36|216.69|214.29|215.66|213.26|0
1626342600000|2021-07-15 09:50:00|215.72|213.32|215.97|213.57|216.28|213.88|215.72|213.32|0
1626342900000|2021-07-15 09:55:00|215.87|213.47|215.45|213.05|216.07|213.67|215.45|213.05|0
1626343200000|2021-07-15 10:00:00|215.56|213.16|216.17|213.77|216.17|213.77|215.25|212.85|0
1626343500000|2021-07-15 10:05:00|216.07|213.67|217.1|214.7|217.1|214.7|216.07|213.67|0
1626343800000|2021-07-15 10:10:00|217.05|214.65|218.03|215.63|218.29|215.89|216.79|214.39|0
1626344100000|2021-07-15 10:15:00|218.13|215.73|218.75|216.35|219.79|217.39|218.13|215.73|0
1626344400000|2021-07-15 10:20:00|218.85|216.45|218.13|215.73|219.22|216.82|218.13|215.73|0
1626344700000|2021-07-15 10:25:00|218.23|215.83|219.68|217.28|219.68|217.28|218.12|215.72|0
1626345000000|2021-07-15 10:30:00|219.79|217.39|220.93|218.53|221.04|218.64|219.79|217.39|0
1626345300000|2021-07-15 10:35:00|220.72|218.32|221.54|219.14|222.9|220.5|218.52|216.12|0
1626345600000|2021-07-15 10:40:00|221.44|219.04|221.08|218.68|221.96|219.56|221.08|218.68|0
1626345900000|2021-07-15 10:45:00|221.13|218.73|220.92|218.52|221.13|218.73|220.3|217.9|0
1626346200000|2021-07-15 10:50:00|220.81|218.41|221.95|219.55|221.95|219.55|220.5|218.1|0
1626346500000|2021-07-15 10:55:00|222.06|219.66|222.68|220.28|222.79|220.39|221.43|219.03|0
1626346800000|2021-07-15 11:00:00|222.47|220.07|223.41|221.01|223.52|221.12|221.9|219.5|0
1626347100000|2021-07-15 11:05:00|223.31|220.91|222.68|220.28|223.83|221.43|222.57|220.17|0
1626347400000|2021-07-15 11:10:00|222.57|220.17|222.78|220.38|223.51|221.11|222.47|220.07|0
1626347700000|2021-07-15 11:15:00|222.68|220.28|224.67|222.27|224.98|222.58|222.68|220.28|0
1626348000000|2021-07-15 11:20:00|224.56|222.16|225.72|223.32|225.82|223.42|224.45|222.05|0
1626348300000|2021-07-15 11:25:00|225.61|223.21|224.98|222.58|226.03|223.63|224.45|222.05|0
1626348600000|2021-07-15 11:30:00|224.87|222.47|224.24|221.84|225.29|222.89|224.24|221.84|0
1626348900000|2021-07-15 11:35:00|224.08|221.68|224.08|221.68|224.45|222.05|223.19|220.79|0
1626349200000|2021-07-15 11:40:00|224.13|221.73|222.88|220.48|224.34|221.94|222.77|220.37|0
1626349500000|2021-07-15 11:45:00|222.98|220.58|222.04|219.64|223.08|220.68|221.93|219.53|0
1626349800000|2021-07-15 11:50:00|221.93|219.53|222.04|219.64|222.04|219.64|221.31|218.91|0
1626350100000|2021-07-15 11:55:00|221.93|219.53|222.87|220.47|222.87|220.47|221.83|219.43|0
1626350400000|2021-07-15 12:00:00|222.77|220.37|223.08|220.68|223.18|220.78|222.56|220.16|0
1626350700000|2021-07-15 12:05:00|222.97|220.57|223.7|221.3|223.7|221.3|222.66|220.26|0
1626351000000|2021-07-15 12:10:00|223.81|221.41|223.81|221.41|224.75|222.35|222.97|220.57|0
1626351300000|2021-07-15 12:15:00|223.91|221.51|223.7|221.3|224.12|221.72|223.07|220.67|0
1626351600000|2021-07-15 12:20:00|223.49|221.09|222.65|220.25|223.91|221.51|222.55|220.15|0
1626351900000|2021-07-15 12:25:00|222.71|220.31|222.96|220.56|223.23|220.83|222.55|220.15|0
1626352200000|2021-07-15 12:30:00|222.91|220.51|222.33|219.93|223.38|220.98|221.92|219.52|0
1626352500000|2021-07-15 12:35:00|222.44|220.04|222.33|219.93|222.86|220.46|221.92|219.52|0
1626352800000|2021-07-15 12:40:00|222.44|220.04|221.91|219.51|222.44|220.04|221.29|218.89|0
1626353100000|2021-07-15 12:45:00|221.81|219.41|222.43|220.03|223.17|220.77|221.81|219.41|0
1626353400000|2021-07-15 12:50:00|222.33|219.93|223.11|220.71|223.48|221.08|222.23|219.83|0
1626353700000|2021-07-15 12:55:00|222.95|220.55|223.58|221.18|223.58|221.18|222.95|220.55|0
1626354000000|2021-07-15 13:00:00|223.48|221.08|223.68|221.28|223.68|221.28|223.06|220.66|0
1626354300000|2021-07-15 13:05:00|223.47|221.07|222.53|220.13|223.68|221.28|222.53|220.13|0
1626354600000|2021-07-15 13:10:00|222.64|220.24|222.42|220.02|222.64|220.24|222.11|219.71|0
1626354900000|2021-07-15 13:15:00|222.53|220.13|222.84|220.44|223.05|220.65|222.32|219.92|0
1626355200000|2021-07-15 13:20:00|222.74|220.34|223.26|220.86|223.47|221.07|222.63|220.23|0
1626355500000|2021-07-15 13:25:00|223.15|220.75|222.63|220.23|223.46|221.06|222.42|220.02|0
1626355800000|2021-07-15 13:30:00|222.84|220.44|223.88|221.48|224.09|221.69|220.96|218.56|0
1626356100000|2021-07-15 13:35:00|224.3|221.9|224.46|222.06|224.72|222.32|222.52|220.12|0
1626356400000|2021-07-15 13:40:00|224.61|222.21|224.61|222.21|226.09|223.69|223.56|221.16|0
1626356700000|2021-07-15 13:45:00|224.93|222.53|221.68|219.28|224.93|222.53|221.37|218.97|0
1626357000000|2021-07-15 13:50:00|221.99|219.59|223.45|221.05|223.56|221.16|221.16|218.76|0
1626357300000|2021-07-15 13:55:00|223.14|220.74|220.43|218.03|223.25|220.85|220.23|217.83|0
1626357600000|2021-07-15 14:00:00|220.33|217.93|220.12|217.72|220.85|218.45|219.81|217.41|0
1626357900000|2021-07-15 14:05:00|220.33|217.93|219.78|217.38|222|219.6|219.78|217.38|0
1626358200000|2021-07-15 14:10:00|219.88|217.48|219.67|217.27|220.4|218|219.47|217.07|0
1626358500000|2021-07-15 14:15:00|219.78|217.38|221.54|219.14|221.54|219.14|219.47|217.07|0
1626358800000|2021-07-15 14:20:00|221.44|219.04|221.02|218.62|222.06|219.66|220.5|218.1|0
1626359100000|2021-07-15 14:25:00|221.23|218.83|223.31|220.91|223.84|221.44|220.71|218.31|0
1626359400000|2021-07-15 14:30:00|223.21|220.81|221.64|219.24|223.21|220.81|221.02|218.62|0
1626359700000|2021-07-15 14:35:00|221.85|219.45|220.39|217.99|222.37|219.97|220.29|217.89|0
1626360000000|2021-07-15 14:40:00|220.49|218.09|223.73|221.33|223.73|221.33|220.49|218.09|0
1626360300000|2021-07-15 14:45:00|223.83|221.43|223.83|221.43|224.57|222.17|222.89|220.49|0
1626360600000|2021-07-15 14:50:00|223.72|221.32|222.26|219.86|224.88|222.48|221.74|219.34|0
1626360900000|2021-07-15 14:55:00|222.57|220.17|222.36|219.96|222.57|220.17|221.63|219.23|0
1626361200000|2021-07-15 15:00:00|222.46|220.06|224.66|222.26|224.77|222.37|221.94|219.54|0
1626361500000|2021-07-15 15:05:00|224.45|222.05|222.57|220.17|224.56|222.16|221.63|219.23|0
1626361800000|2021-07-15 15:10:00|222.67|220.27|221.83|219.43|223.61|221.21|221.52|219.12|0
1626362100000|2021-07-15 15:15:00|221.73|219.33|222.04|219.64|222.35|219.95|221.62|219.22|0
1626362400000|2021-07-15 15:20:00|222.14|219.74|221.41|219.01|222.46|220.06|221.41|219.01|0
1626362700000|2021-07-15 15:25:00|221.52|219.12|220.54|218.14|221.93|219.53|220.33|217.93|0
1626363000000|2021-07-15 15:30:00|220.43|218.03|219.6|217.2|220.43|218.03|219.5|217.1|0
1626363300000|2021-07-15 15:35:00|219.49|217.09|219.49|217.09|219.91|217.51|219.29|216.89|0
1626363600000|2021-07-15 15:40:00|219.7|217.3|219.7|217.3|219.91|217.51|219.18|216.78|0
1626363900000|2021-07-15 15:45:00|219.6|217.2|220.22|217.82|220.32|217.92|219.28|216.88|0
1626364200000|2021-07-15 15:50:00|220.32|217.92|220.63|218.23|220.73|218.33|220.11|217.71|0
1626364500000|2021-07-15 15:55:00|220.53|218.13|221.78|219.38|221.99|219.59|220.53|218.13|0
1626364800000|2021-07-15 16:00:00|221.67|219.27|223.14|220.74|223.24|220.84|221.67|219.27|0
1626365100000|2021-07-15 16:05:00|223.24|220.84|224.61|222.21|224.71|222.31|222.72|220.32|0
1626365400000|2021-07-15 16:10:00|224.66|222.26|223.13|220.73|224.71|222.31|222.92|220.52|0
1626365700000|2021-07-15 16:15:00|223.24|220.84|223.34|220.94|224.6|222.2|223.24|220.84|0
1626366000000|2021-07-15 16:20:00|223.45|221.05|222.6|220.2|223.66|221.26|222.6|220.2|0
1626366300000|2021-07-15 16:25:00|222.71|220.31|222.39|219.99|222.81|220.41|222.08|219.68|0
1626366600000|2021-07-15 16:30:00|222.29|219.89|223.02|220.62|223.02|220.62|221.97|219.57|0
1626366900000|2021-07-15 16:35:00|222.91|220.51|221.55|219.15|223.12|220.72|221.45|219.05|0
1626367200000|2021-07-15 16:40:00|221.66|219.26|221.24|218.84|221.86|219.46|221.13|218.73|0
1626367500000|2021-07-15 16:45:00|221.13|218.73|221.24|218.84|221.45|219.05|221.13|218.73|0
1626367800000|2021-07-15 16:50:00|221.34|218.94|221.55|219.15|221.6|219.2|220.92|218.52|0
1626368100000|2021-07-15 16:55:00|221.44|219.04|222.38|219.98|222.38|219.98|221.44|219.04|0
1626368400000|2021-07-15 17:00:00|222.49|220.09|223.64|221.24|223.85|221.45|222.38|219.98|0
1626368700000|2021-07-15 17:05:00|223.53|221.13|223.64|221.24|223.85|221.45|223.43|221.03|0
1626369000000|2021-07-15 17:10:00|223.74|221.34|225.75|223.35|225.75|223.35|223.53|221.13|0
1626369300000|2021-07-15 17:15:00|225.53|223.13|225.96|223.56|225.96|223.56|223.95|221.55|0
1626369600000|2021-07-15 17:20:00|226.06|223.66|225.43|223.03|226.06|223.66|224.9|222.5|0
1626369900000|2021-07-15 17:25:00|225.64|223.24|225.32|222.92|225.64|223.24|224.79|222.39|0
1626370200000|2021-07-15 17:30:00|225.42|223.02|227.33|224.93|227.6|225.2|225.42|223.02|0
1626370500000|2021-07-15 17:35:00|227.39|224.99|228.08|225.68|228.29|225.89|226.8|224.4|0
1626370800000|2021-07-15 17:40:00|227.97|225.57|228.29|225.89|228.61|226.21|226.9|224.5|0
1626371100000|2021-07-15 17:45:00|228.39|225.99|228.84|226.44|231.09|228.69|225.42|223.02|0
1626371400000|2021-07-15 17:50:00|228.95|226.55|230.33|227.93|230.33|227.93|228.31|225.91|0
1626371700000|2021-07-15 17:55:00|230.55|228.15|231.08|228.68|231.41|229.01|230.44|228.04|0
1626372000000|2021-07-15 18:00:00|231.19|228.79|230.01|227.61|231.3|228.9|229.26|226.86|0
1626372300000|2021-07-15 18:05:00|230.12|227.72|228.73|226.33|230.12|227.72|228.41|226.01|0
1626372600000|2021-07-15 18:10:00|228.83|226.43|228.62|226.22|229.47|227.07|228.3|225.9|0
1626372900000|2021-07-15 18:15:00|228.72|226.32|227.23|224.83|229.15|226.75|227.23|224.83|0
1626373200000|2021-07-15 18:20:00|227.13|224.73|226.6|224.2|227.23|224.83|226.6|224.2|0
1626373500000|2021-07-15 18:25:00|226.7|224.3|226.17|223.77|226.91|224.51|225.86|223.46|0
1626373800000|2021-07-15 18:30:00|226.28|223.88|226.91|224.51|227.02|224.62|226.17|223.77|0
1626374100000|2021-07-15 18:35:00|227.02|224.62|227.76|225.36|227.86|225.46|226.86|224.46|0
1626374400000|2021-07-15 18:40:00|227.65|225.25|227.86|225.46|228.39|225.99|227.54|225.14|0
1626374700000|2021-07-15 18:45:00|227.97|225.57|226.48|224.08|229.14|226.74|226.38|223.98|0
1626375000000|2021-07-15 18:50:00|226.59|224.19|226.16|223.76|226.8|224.4|226.16|223.76|0
1626375300000|2021-07-15 18:55:00|226.27|223.87|225.11|222.71|226.27|223.87|225.11|222.71|0
1626375600000|2021-07-15 19:00:00|225.05|222.65|223.5|221.1|225.05|222.65|222.87|220.47|0
1626375900000|2021-07-15 19:05:00|223.4|221|223.4|221|223.92|221.52|222.98|220.58|0
1626376200000|2021-07-15 19:10:00|223.5|221.1|224.24|221.84|224.45|222.05|223.45|221.05|0
1626376500000|2021-07-15 19:15:00|224.03|221.63|223.71|221.31|224.45|222.05|223.55|221.15|0
1626376800000|2021-07-15 19:20:00|223.81|221.41|223.71|221.31|224.44|222.04|223.08|220.68|0
1626377100000|2021-07-15 19:25:00|223.81|221.41|223.07|220.67|223.81|221.41|222.76|220.36|0
1626377400000|2021-07-15 19:30:00|222.97|220.57|220.38|217.98|224.34|221.94|220.06|217.66|0
1626377700000|2021-07-15 19:35:00|220.17|217.77|221.84|219.44|221.84|219.44|219.64|217.24|0
1626378000000|2021-07-15 19:40:00|221.74|219.34|222.75|220.35|222.96|220.56|221.42|219.02|0
1626378300000|2021-07-15 19:45:00|222.64|220.24|222.64|220.24|222.74|220.34|221.75|219.35|0
1626378600000|2021-07-15 19:50:00|222.53|220.13|221.38|218.98|222.53|220.13|221.17|218.77|0
1626378900000|2021-07-15 19:55:00|221.48|219.08|221.17|218.77|221.85|219.45|220.96|218.56|0
1626379200000|2021-07-15 20:00:00|220.96|218.56|221.48|219.08|221.48|219.08|220.12|217.72|0
1626379500000|2021-07-15 20:05:00|221.79|219.39|222.74|220.34|222.74|220.34|221.79|219.39|0
1626379800000|2021-07-15 20:10:00|222.53|220.13|222.58|220.18|222.63|220.23|222.11|219.71|0
1626380100000|2021-07-15 20:15:00|222.83|220.03|222.83|220.03|223.15|220.35|222.72|219.92|0
1626380400000|2021-07-15 20:20:00|222.88|220.08|222.93|220.13|222.93|220.13|222.62|219.82|0
1626380700000|2021-07-15 20:25:00|222.99|220.19|222.82|220.02|223.04|220.24|222.82|220.02|0
1626381000000|2021-07-15 20:30:00|222.93|220.13|222.82|220.02|222.93|220.13|222.82|220.02|0
1626381300000|2021-07-15 20:35:00|222.93|220.13|222.82|220.02|222.93|220.13|222.82|220.02|0
1626381600000|2021-07-15 20:40:00|222.72|219.92|222.71|219.91|222.72|219.92|222.66|219.86|0
1626381900000|2021-07-15 20:45:00|222.82|220.02|223.24|220.44|223.24|220.44|222.82|220.02|0
1626382200000|2021-07-15 20:50:00|223.13|220.33|222.82|220.02|223.24|220.44|222.82|220.02|0
1626382500000|2021-07-15 20:55:00|222.92|220.12|222.81|220.01|222.92|220.12|222.76|219.96|0
1626382800000|2021-07-15 21:00:00|222.55|219.75|222.49|219.69|222.55|219.75|222.49|219.69|0
1626383100000|2021-07-15 21:05:00|222.44|219.64|222.61|219.81|222.61|219.81|222.44|219.64|0
1626383400000|2021-07-15 21:10:00|222.55|219.75|222.9|220.1|222.98|220.18|222.53|219.73|0
1626383700000|2021-07-15 21:15:00|222.88|220.08|222.88|220.08|222.88|220.08|222.87|220.07|0
1626384000000|2021-07-15 21:20:00|222.89|220.09|222.94|220.14|223.11|220.31|222.86|220.06|0
1626384300000|2021-07-15 21:25:00|222.93|220.13|222.89|220.09|222.93|220.13|222.77|219.97|0
1626384600000|2021-07-15 21:30:00|223.13|220.33|223.21|220.41|223.29|220.49|223|220.2|0
1626384900000|2021-07-15 21:35:00|223.2|220.4|222.98|220.18|223.2|220.4|222.88|220.08|0
1626385200000|2021-07-15 21:40:00|223.01|220.21|222.95|220.15|223.25|220.45|222.86|220.06|0
1626385500000|2021-07-15 21:45:00|222.9|220.1|222.99|220.19|222.99|220.19|222.9|220.1|0
1626385800000|2021-07-15 21:50:00|223.01|220.21|222.99|220.19|223.04|220.24|222.95|220.15|0
1626386100000|2021-07-15 21:55:00|223.05|220.25|222.96|220.16|223.05|220.25|222.96|220.16|0
1626386400000|2021-07-15 22:00:00|222.85|220.05|222.79|219.99|223.42|220.62|222.64|219.84|0
1626386700000|2021-07-15 22:05:00|222.68|219.88|223.1|220.3|223.21|220.41|222.68|219.88|0
1626387000000|2021-07-15 22:10:00|223|220.2|223.31|220.51|223.31|220.51|222.89|220.09|0
1626387300000|2021-07-15 22:15:00|223.21|220.41|223.52|220.72|223.52|220.72|223.1|220.3|0
1626387600000|2021-07-15 22:20:00|223.42|220.62|223.63|220.83|223.63|220.83|223.31|220.51|0
1626387900000|2021-07-15 22:25:00|223.62|220.82|223.73|220.93|223.94|221.14|223.62|220.82|0
1626388200000|2021-07-15 22:30:00|223.78|220.98|223.52|220.72|223.78|220.98|223.52|220.72|0
1626388500000|2021-07-15 22:35:00|223.62|220.82|223.51|220.71|223.62|220.82|223.51|220.71|0
1626388800000|2021-07-15 22:40:00|223.62|220.82|223.57|220.77|223.62|220.82|223.51|220.71|0
1626389100000|2021-07-15 22:45:00|223.51|220.71|223.3|220.5|223.51|220.71|223.2|220.4|0
1626389400000|2021-07-15 22:50:00|223.41|220.61|223.19|220.39|223.41|220.61|222.98|220.18|0
1626389700000|2021-07-15 22:55:00|223.3|220.5|223.09|220.29|223.3|220.5|222.98|220.18|0
1626390000000|2021-07-15 23:00:00|222.98|220.18|222.98|220.18|223.08|220.28|222.77|219.97|0
1626390300000|2021-07-15 23:05:00|222.87|220.07|223.19|220.39|223.19|220.39|222.66|219.86|0
1626390600000|2021-07-15 23:10:00|223.14|220.34|222.87|220.07|223.14|220.34|222.87|220.07|0
1626390900000|2021-07-15 23:15:00|222.76|219.96|222.87|220.07|222.97|220.17|222.66|219.86|0
1626391200000|2021-07-15 23:20:00|222.82|220.02|222.66|219.86|222.87|220.07|222.66|219.86|0
1626391500000|2021-07-15 23:25:00|222.61|219.81|222.86|220.06|222.86|220.06|222.55|219.75|0
1626391800000|2021-07-15 23:30:00|222.97|220.17|223.39|220.59|223.39|220.59|222.97|220.17|0
1626392100000|2021-07-15 23:35:00|223.28|220.48|223.6|220.8|223.81|221.01|223.18|220.38|0
1626392400000|2021-07-15 23:40:00|223.7|220.9|224.55|221.75|224.55|221.75|223.49|220.69|0
1626392700000|2021-07-15 23:45:00|224.23|221.43|224.33|221.53|224.34|221.54|224.02|221.22|0
1626393000000|2021-07-15 23:50:00|224.28|221.48|224.65|221.85|224.76|221.96|224.23|221.43|0
1626393300000|2021-07-15 23:55:00|224.76|221.96|224.54|221.74|224.97|222.17|224.44|221.64|0
1626393600000|2021-07-16 00:00:00|224.75|221.95|225.07|222.27|225.28|222.48|224.65|221.85|0
1626393900000|2021-07-16 00:05:00|225.18|222.38|225.81|223.01|225.92|223.12|225.07|222.27|0
1626394200000|2021-07-16 00:10:00|225.7|222.9|223.9|221.1|225.7|222.9|223.8|221|0
1626394500000|2021-07-16 00:15:00|223.8|221|224.22|221.42|224.32|221.52|223.69|220.89|0
1626394800000|2021-07-16 00:20:00|224.32|221.52|222.84|220.04|224.64|221.84|222.74|219.94|0
1626395100000|2021-07-16 00:25:00|222.95|220.15|223.26|220.46|223.58|220.78|222.95|220.15|0
1626395400000|2021-07-16 00:30:00|223.37|220.57|223.58|220.78|223.79|220.99|223.16|220.36|0
1626395700000|2021-07-16 00:35:00|223.63|220.83|223.68|220.88|223.79|220.99|223.53|220.73|0
1626396000000|2021-07-16 00:40:00|223.79|220.99|224.95|222.15|225.16|222.36|223.79|220.99|0
1626396300000|2021-07-16 00:45:00|225.05|222.25|224.74|221.94|225.16|222.36|224.74|221.94|0
1626396600000|2021-07-16 00:50:00|224.84|222.04|224.42|221.62|224.84|222.04|224.31|221.51|0
1626396900000|2021-07-16 00:55:00|224.52|221.72|225.69|222.89|225.69|222.89|224.52|221.72|0
1626397200000|2021-07-16 01:00:00|225.79|222.99|226.11|223.31|226.54|223.74|225.74|222.94|0
1626397500000|2021-07-16 01:05:00|226.22|223.42|225.68|222.88|226.64|223.84|225.58|222.78|0
1626397800000|2021-07-16 01:10:00|225.63|222.83|225.79|222.99|225.79|222.99|225.26|222.46|0
1626398100000|2021-07-16 01:15:00|225.68|222.88|225.04|222.24|225.79|222.99|224.94|222.14|0
1626398400000|2021-07-16 01:20:00|224.94|222.14|225.36|222.56|225.57|222.77|224.94|222.14|0
1626398700000|2021-07-16 01:25:00|225.25|222.45|224.72|221.92|225.46|222.66|224.61|221.81|0
1626399000000|2021-07-16 01:30:00|224.61|221.81|224.61|221.81|224.83|222.03|224.08|221.28|0
1626399300000|2021-07-16 01:35:00|224.51|221.71|224.82|222.02|225.04|222.24|224.51|221.71|0
1626399600000|2021-07-16 01:40:00|224.93|222.13|224.82|222.02|225.14|222.34|224.77|221.97|0
1626399900000|2021-07-16 01:45:00|224.77|221.97|224.82|222.02|225.24|222.44|224.71|221.91|0
1626400200000|2021-07-16 01:50:00|224.77|221.97|225.03|222.23|225.14|222.34|224.5|221.7|0
1626400500000|2021-07-16 01:55:00|225.14|222.34|225.35|222.55|225.45|222.65|225.03|222.23|0
1626400800000|2021-07-16 02:00:00|225.24|222.44|225.03|222.23|225.56|222.76|225.03|222.23|0
1626401100000|2021-07-16 02:05:00|224.97|222.17|224.81|222.01|225.03|222.23|224.5|221.7|0
1626401400000|2021-07-16 02:10:00|224.71|221.91|224.39|221.59|225.08|222.28|224.39|221.59|0
1626401700000|2021-07-16 02:15:00|224.49|221.69|224.6|221.8|224.81|222.01|224.28|221.48|0
1626402000000|2021-07-16 02:20:00|224.7|221.9|224.59|221.79|224.7|221.9|224.49|221.69|0
1626402300000|2021-07-16 02:25:00|224.7|221.9|225.23|222.43|225.23|222.43|224.59|221.79|0
1626402600000|2021-07-16 02:30:00|225.18|222.38|224.91|222.11|225.18|222.38|224.8|222|0
1626402900000|2021-07-16 02:35:00|224.8|222|224.7|221.9|224.91|222.11|224.59|221.79|0
1626403200000|2021-07-16 02:40:00|224.59|221.79|224.48|221.68|224.8|222|224.48|221.68|0
1626403500000|2021-07-16 02:45:00|224.38|221.58|224.59|221.79|224.59|221.79|224.37|221.57|0
1626403800000|2021-07-16 02:50:00|224.69|221.89|224.37|221.57|224.69|221.89|224.37|221.57|0
1626404100000|2021-07-16 02:55:00|224.48|221.68|224.05|221.25|224.69|221.89|224.05|221.25|0
1626404400000|2021-07-16 03:00:00|223.95|221.15|223.84|221.04|223.95|221.15|223.31|220.51|0
1626404700000|2021-07-16 03:05:00|223.73|220.93|223.52|220.72|223.84|221.04|223.52|220.72|0
1626405000000|2021-07-16 03:10:00|223.58|220.78|223.52|220.72|223.63|220.83|223.21|220.41|0
1626405300000|2021-07-16 03:15:00|223.41|220.61|223.52|220.72|223.73|220.93|223.41|220.61|0
1626405600000|2021-07-16 03:20:00|223.41|220.61|223.31|220.51|223.52|220.72|223.31|220.51|0
1626405900000|2021-07-16 03:25:00|223.25|220.45|222.57|219.77|223.31|220.51|222.57|219.77|0
1626406200000|2021-07-16 03:30:00|222.52|219.72|221.52|218.72|222.52|219.72|221.1|218.3|0
1626406500000|2021-07-16 03:35:00|221.41|218.61|220.89|218.09|221.52|218.72|220.84|218.04|0
1626406800000|2021-07-16 03:40:00|220.94|218.14|221.41|218.61|221.41|218.61|220.88|218.08|0
1626407100000|2021-07-16 03:45:00|221.3|218.5|221.41|218.61|221.51|218.71|220.99|218.19|0
1626407400000|2021-07-16 03:50:00|221.46|218.66|221.82|219.02|221.93|219.13|221.4|218.6|0
1626407700000|2021-07-16 03:55:00|221.72|218.92|221.46|218.66|221.72|218.92|221.4|218.6|0
1626408000000|2021-07-16 04:00:00|221.51|218.71|221.19|218.39|221.51|218.71|221.19|218.39|0
1626408300000|2021-07-16 04:05:00|221.4|218.6|221.71|218.91|221.82|219.02|221.4|218.6|0
1626408600000|2021-07-16 04:10:00|221.61|218.81|221.61|218.81|221.82|219.02|221.61|218.81|0
1626408900000|2021-07-16 04:15:00|221.5|218.7|221.6|218.8|221.71|218.91|221.39|218.59|0
1626409200000|2021-07-16 04:20:00|221.71|218.91|221.6|218.8|221.81|219.01|221.5|218.7|0
1626409500000|2021-07-16 04:25:00|221.71|218.91|221.7|218.9|221.92|219.12|221.7|218.9|0
1626409800000|2021-07-16 04:30:00|221.6|218.8|221.39|218.59|221.6|218.8|221.28|218.48|0
1626410100000|2021-07-16 04:35:00|221.28|218.48|221.28|218.48|221.39|218.59|221.07|218.27|0
1626410400000|2021-07-16 04:40:00|221.34|218.54|221.28|218.48|221.49|218.69|221.18|218.38|0
1626410700000|2021-07-16 04:45:00|221.39|218.59|220.96|218.16|221.39|218.59|220.86|218.06|0
1626411000000|2021-07-16 04:50:00|221.07|218.27|221.28|218.48|221.38|218.58|221.07|218.27|0
1626411300000|2021-07-16 04:55:00|221.17|218.37|221.07|218.27|221.17|218.37|220.96|218.16|0
1626411600000|2021-07-16 05:00:00|220.96|218.16|220.65|217.85|220.96|218.16|220.33|217.53|0
1626411900000|2021-07-16 05:05:00|220.54|217.74|220.75|217.95|220.75|217.95|220.44|217.64|0
1626412200000|2021-07-16 05:10:00|220.64|217.84|220.75|217.95|220.85|218.05|220.54|217.74|0
1626412500000|2021-07-16 05:15:00|220.64|217.84|220.54|217.74|220.75|217.95|220.54|217.74|0
1626412800000|2021-07-16 05:20:00|220.43|217.63|220.74|217.94|220.85|218.05|220.43|217.63|0
1626413100000|2021-07-16 05:25:00|220.85|218.05|220.64|217.84|220.85|218.05|220.43|217.63|0
1626413400000|2021-07-16 05:30:00|220.53|217.73|220.43|217.63|220.53|217.73|220.32|217.52|0
1626413700000|2021-07-16 05:35:00|220.32|217.52|220.53|217.73|220.74|217.94|220.32|217.52|0
1626414000000|2021-07-16 05:40:00|220.63|217.83|220.74|217.94|220.74|217.94|220.53|217.73|0
1626414300000|2021-07-16 05:45:00|220.84|218.04|221.47|218.67|221.47|218.67|220.84|218.04|0
1626414600000|2021-07-16 05:50:00|221.36|218.56|221.15|218.35|221.36|218.56|220.94|218.14|0
1626414900000|2021-07-16 05:55:00|221.2|218.4|221.78|218.98|221.88|219.08|220.94|218.14|0
1626415200000|2021-07-16 06:00:00|221.99|219.19|223.04|220.24|223.04|220.24|221.67|218.87|0
1626415500000|2021-07-16 06:05:00|223.14|220.34|223.25|220.45|223.51|220.71|222.72|219.92|0
1626415800000|2021-07-16 06:10:00|223.03|220.23|222.3|219.5|223.14|220.34|222.19|219.39|0
1626416100000|2021-07-16 06:15:00|222.19|219.39|222.08|219.28|222.4|219.6|221.88|219.08|0
1626416400000|2021-07-16 06:20:00|221.98|219.18|221.24|218.44|221.98|219.18|221.03|218.23|0
1626416700000|2021-07-16 06:25:00|221.19|218.39|220.72|217.92|221.19|218.39|220.51|217.71|0
1626417000000|2021-07-16 06:30:00|220.61|217.81|221.19|218.39|221.24|218.44|220.51|217.71|0
1626417300000|2021-07-16 06:35:00|221.24|218.44|221.34|218.54|221.34|218.54|221.03|218.23|0
1626417600000|2021-07-16 06:40:00|221.4|218.6|220.82|218.02|221.45|218.65|220.82|218.02|0
1626417900000|2021-07-16 06:45:00|220.92|218.12|220.92|218.12|221.13|218.33|220.71|217.91|0
1626418200000|2021-07-16 06:50:00|220.87|218.07|220.29|217.49|221.23|218.43|220.29|217.49|0
1626418500000|2021-07-16 06:55:00|220.4|217.6|220.6|217.8|220.6|217.8|220.08|217.28|0
1626418800000|2021-07-16 07:00:00|220.5|217.7|221.65|218.85|221.65|218.85|219.66|216.86|0
1626419100000|2021-07-16 07:05:00|221.45|219.05|220.4|218|221.97|219.57|219.88|217.48|0
1626419400000|2021-07-16 07:10:00|220.3|217.9|219.15|216.75|220.61|218.21|218.73|216.33|0
1626419700000|2021-07-16 07:15:00|218.94|216.54|219.98|217.58|219.98|217.58|218.63|216.23|0
1626420000000|2021-07-16 07:20:00|219.87|217.47|219.56|217.16|219.98|217.58|219.14|216.74|0
1626420300000|2021-07-16 07:25:00|219.66|217.26|220.29|217.89|220.29|217.89|219.35|216.95|0
1626420600000|2021-07-16 07:30:00|220.18|217.78|219.76|217.36|220.5|218.1|219.76|217.36|0
1626420900000|2021-07-16 07:35:00|219.87|217.47|219.66|217.26|220.39|217.99|219.66|217.26|0
1626421200000|2021-07-16 07:40:00|219.71|217.31|220.07|217.67|220.18|217.78|219.45|217.05|0
1626421500000|2021-07-16 07:45:00|220.18|217.78|219.97|217.57|220.49|218.09|219.81|217.41|0
1626421800000|2021-07-16 07:50:00|220.07|217.67|220.28|217.88|220.49|218.09|219.97|217.57|0
1626422100000|2021-07-16 07:55:00|220.33|217.93|219.65|217.25|220.33|217.93|219.34|216.94|0
1626422400000|2021-07-16 08:00:00|219.81|217.41|220.28|217.88|220.59|218.19|219.44|217.04|0
1626422700000|2021-07-16 08:05:00|220.17|217.77|221.42|219.02|221.53|219.13|219.96|217.56|0
1626423000000|2021-07-16 08:10:00|221.53|219.13|220.79|218.39|221.63|219.23|220.48|218.08|0
1626423300000|2021-07-16 08:15:00|220.69|218.29|220.48|218.08|221|218.6|220.27|217.87|0
1626423600000|2021-07-16 08:20:00|220.53|218.13|221.31|218.91|221.79|219.39|220.48|218.08|0
1626423900000|2021-07-16 08:25:00|221.26|218.86|221|218.6|221.58|219.18|220.69|218.29|0
1626424200000|2021-07-16 08:30:00|221.05|218.65|220.06|217.66|221.21|218.81|220.06|217.66|0
1626424500000|2021-07-16 08:35:00|220.16|217.76|220.37|217.97|220.58|218.18|219.95|217.55|0
1626424800000|2021-07-16 08:40:00|220.47|218.07|220.05|217.65|220.47|218.07|220.05|217.65|0
1626425100000|2021-07-16 08:45:00|219.95|217.55|219.32|216.92|220.05|217.65|219.32|216.92|0
1626425400000|2021-07-16 08:50:00|219.22|216.82|219.32|216.92|219.58|217.18|219.11|216.71|0
1626425700000|2021-07-16 08:55:00|219.21|216.81|218.8|216.4|219.21|216.81|218.69|216.29|0
1626426000000|2021-07-16 09:00:00|218.9|216.5|219|216.6|219.63|217.23|218.8|216.4|0
1626426300000|2021-07-16 09:05:00|218.9|216.5|218.12|215.72|219|216.6|217.76|215.36|0
1626426600000|2021-07-16 09:10:00|218.17|215.77|217.44|215.04|218.27|215.87|217.34|214.94|0
1626426900000|2021-07-16 09:15:00|217.34|214.94|218.27|215.87|218.37|215.97|217.34|214.94|0
1626427200000|2021-07-16 09:20:00|218.32|215.92|217.96|215.56|218.48|216.08|217.75|215.35|0
1626427500000|2021-07-16 09:25:00|217.85|215.45|218.58|216.18|218.58|216.18|217.85|215.45|0
1626427800000|2021-07-16 09:30:00|218.47|216.07|218.58|216.18|218.79|216.39|218.37|215.97|0
1626428100000|2021-07-16 09:35:00|218.68|216.28|218.16|215.76|218.68|216.28|218.06|215.66|0
1626428400000|2021-07-16 09:40:00|218.26|215.86|218.37|215.97|218.57|216.17|217.85|215.45|0
1626428700000|2021-07-16 09:45:00|218.42|216.02|218.47|216.07|218.68|216.28|218.05|215.65|0
1626429000000|2021-07-16 09:50:00|218.36|215.96|218.67|216.27|218.67|216.27|217.84|215.44|0
1626429300000|2021-07-16 09:55:00|218.78|216.38|217.84|215.44|219.19|216.79|217.84|215.44|0
1626429600000|2021-07-16 10:00:00|217.9|215.5|217.94|215.54|218.25|215.85|217.32|214.92|0
1626429900000|2021-07-16 10:05:00|218|215.6|218.56|216.16|218.67|216.27|217.58|215.18|0
1626430200000|2021-07-16 10:10:00|218.67|216.27|219.81|217.41|220.6|218.2|218.67|216.27|0
1626430500000|2021-07-16 10:15:00|219.71|217.31|220.44|218.04|220.86|218.46|219.71|217.31|0
1626430800000|2021-07-16 10:20:00|220.54|218.14|220.33|217.93|220.96|218.56|220.12|217.72|0
1626431100000|2021-07-16 10:25:00|220.44|218.04|220.12|217.72|220.64|218.24|219.81|217.41|0
1626431400000|2021-07-16 10:30:00|220.23|217.83|220.02|217.62|220.33|217.93|219.76|217.36|0
1626431700000|2021-07-16 10:35:00|219.81|217.41|219.81|217.41|220.22|217.82|219.81|217.41|0
1626432000000|2021-07-16 10:40:00|219.91|217.51|218.76|216.36|220.01|217.61|218.76|216.36|0
1626432300000|2021-07-16 10:45:00|218.87|216.47|218.87|216.47|218.97|216.57|218.35|215.95|0
1626432600000|2021-07-16 10:50:00|218.76|216.36|218.76|216.36|218.97|216.57|218.45|216.05|0
1626432900000|2021-07-16 10:55:00|218.86|216.46|218.34|215.94|218.97|216.57|218.24|215.84|0
1626433200000|2021-07-16 11:00:00|218.14|215.74|218.03|215.63|218.24|215.84|217.93|215.53|0
1626433500000|2021-07-16 11:05:00|217.93|215.53|218.29|215.89|218.34|215.94|217.82|215.42|0
1626433800000|2021-07-16 11:10:00|218.34|215.94|218.44|216.04|218.86|216.46|218.13|215.73|0
1626434100000|2021-07-16 11:15:00|218.55|216.15|218.23|215.83|218.55|216.15|217.92|215.52|0
1626434400000|2021-07-16 11:20:00|218.13|215.73|218.23|215.83|218.54|216.14|217.98|215.58|0
1626434700000|2021-07-16 11:25:00|218.13|215.73|218.54|216.14|218.64|216.24|218.13|215.73|0
1626435000000|2021-07-16 11:30:00|218.64|216.24|218.54|216.14|218.95|216.55|218.23|215.83|0
1626435300000|2021-07-16 11:35:00|218.64|216.24|219.06|216.66|219.06|216.66|218.12|215.72|0
1626435600000|2021-07-16 11:40:00|219.11|216.71|218.53|216.13|219.16|216.76|218.43|216.03|0
1626435900000|2021-07-16 11:45:00|218.64|216.24|218.53|216.13|218.95|216.55|218.43|216.03|0
1626436200000|2021-07-16 11:50:00|218.43|216.03|218.43|216.03|218.64|216.24|218.22|215.82|0
1626436500000|2021-07-16 11:55:00|218.32|215.92|218.22|215.82|218.43|216.03|218.22|215.82|0
1626436800000|2021-07-16 12:00:00|218.11|215.71|217.8|215.4|218.32|215.92|217.8|215.4|0
1626437100000|2021-07-16 12:05:00|217.91|215.51|218.11|215.71|218.32|215.92|217.8|215.4|0
1626437400000|2021-07-16 12:10:00|218.01|215.61|217.39|214.99|218.01|215.61|217.39|214.99|0
1626437700000|2021-07-16 12:15:00|217.49|215.09|217.18|214.78|217.49|215.09|216.66|214.26|0
1626438000000|2021-07-16 12:20:00|217.07|214.67|216.97|214.57|217.18|214.78|216.76|214.36|0
1626438300000|2021-07-16 12:25:00|216.87|214.47|217.17|214.77|217.17|214.77|216.56|214.16|0
1626438600000|2021-07-16 12:30:00|217.07|214.67|216.11|213.71|218.09|215.69|215.9|213.5|0
1626438900000|2021-07-16 12:35:00|216.21|213.81|215.28|212.88|216.21|213.81|215.08|212.68|0
1626439200000|2021-07-16 12:40:00|215.18|212.78|214.87|212.47|215.28|212.88|214.87|212.47|0
1626439500000|2021-07-16 12:45:00|214.97|212.57|214.97|212.57|215.08|212.68|214.87|212.47|0
1626439800000|2021-07-16 12:50:00|215.07|212.67|214.97|212.57|215.07|212.67|214.87|212.47|0
1626440100000|2021-07-16 12:55:00|215.07|212.67|215.38|212.98|215.38|212.98|214.97|212.57|0
1626440400000|2021-07-16 13:00:00|215.28|212.88|214.97|212.57|215.28|212.88|214.86|212.46|0
1626440700000|2021-07-16 13:05:00|215.07|212.67|215.07|212.67|215.33|212.93|215.07|212.67|0
1626441000000|2021-07-16 13:10:00|215.17|212.77|214.96|212.56|215.58|213.18|214.96|212.56|0
1626441300000|2021-07-16 13:15:00|214.86|212.46|214.04|211.64|214.86|212.46|213.94|211.54|0
1626441600000|2021-07-16 13:20:00|214.14|211.74|214.04|211.64|214.45|212.05|213.83|211.43|0
1626441900000|2021-07-16 13:25:00|213.73|211.33|214.55|212.15|214.65|212.25|213.63|211.23|0
1626442200000|2021-07-16 13:30:00|214.75|212.35|215.06|212.66|215.68|213.28|214.55|212.15|0
1626442500000|2021-07-16 13:35:00|214.96|212.56|215.88|213.48|216.09|213.69|214.85|212.45|0
1626442800000|2021-07-16 13:40:00|215.98|213.58|217.74|215.34|217.84|215.44|215.88|213.48|0
1626443100000|2021-07-16 13:45:00|217.84|215.44|217.46|215.06|217.98|215.58|216.7|214.3|0
1626443400000|2021-07-16 13:50:00|217.35|214.95|217.77|215.37|218.5|216.1|217.35|214.95|0
1626443700000|2021-07-16 13:55:00|217.66|215.26|217.35|214.95|218.18|215.78|217.25|214.85|0
1626444000000|2021-07-16 14:00:00|217.3|214.9|218.6|216.2|219.22|216.82|217.04|214.64|0
1626444300000|2021-07-16 14:05:00|218.39|215.99|219.22|216.82|219.53|217.13|218.28|215.88|0
1626444600000|2021-07-16 14:10:00|219.43|217.03|221.74|219.34|222.37|219.97|219.12|216.72|0
1626444900000|2021-07-16 14:15:00|221.95|219.55|221.77|219.37|222.37|219.97|219.04|216.64|0
1626445200000|2021-07-16 14:20:00|221.88|219.48|225.37|222.97|225.69|223.29|221.67|219.27|0
1626445500000|2021-07-16 14:25:00|225.16|222.76|226.1|223.7|226.65|224.25|224.07|221.67|0
1626445800000|2021-07-16 14:30:00|226.42|224.02|224.5|222.1|226.42|224.02|223.55|221.15|0
1626446100000|2021-07-16 14:35:00|224.82|222.42|224.18|221.78|226.21|223.81|223.97|221.57|0
1626446400000|2021-07-16 14:40:00|224.29|221.89|225.56|223.16|226.1|223.7|224.29|221.89|0
1626446700000|2021-07-16 14:45:00|225.46|223.06|224.82|222.42|226.1|223.7|224.61|222.21|0
1626447000000|2021-07-16 14:50:00|224.71|222.31|223.12|220.72|224.71|222.31|222.8|220.4|0
1626447300000|2021-07-16 14:55:00|222.91|220.51|223.97|221.57|224.71|222.31|222.49|220.09|0
1626447600000|2021-07-16 15:00:00|223.86|221.46|226.09|223.69|226.09|223.69|223.33|220.93|0
1626447900000|2021-07-16 15:05:00|225.93|223.53|225.55|223.15|227.16|224.76|224.6|222.2|0
1626448200000|2021-07-16 15:10:00|225.77|223.37|226.14|223.74|226.3|223.9|224.81|222.41|0
1626448500000|2021-07-16 15:15:00|225.98|223.58|225.76|223.36|227.58|225.18|225.23|222.83|0
1626448800000|2021-07-16 15:20:00|225.87|223.47|225.98|223.58|226.19|223.79|224.7|222.3|0
1626449100000|2021-07-16 15:25:00|226.08|223.68|226.83|224.43|226.93|224.53|225.12|222.72|0
1626449400000|2021-07-16 15:30:00|226.93|224.53|224.69|222.29|227.04|224.64|224.69|222.29|0
1626449700000|2021-07-16 15:35:00|224.59|222.19|224.59|222.19|225.33|222.93|224.06|221.66|0
1626450000000|2021-07-16 15:40:00|224.48|222.08|225.81|223.41|225.86|223.46|224.37|221.97|0
1626450300000|2021-07-16 15:45:00|225.65|223.25|226.18|223.78|227.25|224.85|225.33|222.93|0
1626450600000|2021-07-16 15:50:00|226.07|223.67|224.37|221.97|226.5|224.1|224.37|221.97|0
1626450900000|2021-07-16 15:55:00|224.48|222.08|224.58|222.18|224.69|222.29|223.84|221.44|0
1626451200000|2021-07-16 16:00:00|224.69|222.29|223.31|220.91|224.79|222.39|223.1|220.7|0
1626451500000|2021-07-16 16:05:00|223.2|220.8|222.67|220.27|223.52|221.12|222.57|220.17|0
1626451800000|2021-07-16 16:10:00|222.57|220.17|222.78|220.38|223.09|220.69|222.57|220.17|0
1626452100000|2021-07-16 16:15:00|222.67|220.27|222.25|219.85|222.88|220.48|222.04|219.64|0
1626452400000|2021-07-16 16:20:00|222.14|219.74|223.09|220.69|223.09|220.69|222.04|219.64|0
1626452700000|2021-07-16 16:25:00|222.98|220.58|223.72|221.32|223.72|221.32|222.67|220.27|0
1626453000000|2021-07-16 16:30:00|223.61|221.21|223.3|220.9|224.04|221.64|223.08|220.68|0
1626453300000|2021-07-16 16:35:00|223.19|220.79|224.25|221.85|224.25|221.85|222.87|220.47|0
1626453600000|2021-07-16 16:40:00|224.14|221.74|224.14|221.74|224.56|222.16|223.82|221.42|0
1626453900000|2021-07-16 16:45:00|224.24|221.84|224.56|222.16|224.99|222.59|224.03|221.63|0
1626454200000|2021-07-16 16:50:00|224.67|222.27|223.82|221.42|224.67|222.27|223.39|220.99|0
1626454500000|2021-07-16 16:55:00|223.71|221.31|224.24|221.84|224.24|221.84|223.29|220.89|0
1626454800000|2021-07-16 17:00:00|224.13|221.73|223.5|221.1|224.66|222.26|223.34|220.94|0
1626455100000|2021-07-16 17:05:00|223.39|220.99|223.07|220.67|223.71|221.31|222.86|220.46|0
1626455400000|2021-07-16 17:10:00|223.18|220.78|223.07|220.67|223.49|221.09|223.07|220.67|0
1626455700000|2021-07-16 17:15:00|223.18|220.78|222.96|220.56|223.39|220.99|222.65|220.25|0
1626456000000|2021-07-16 17:20:00|223.02|220.62|223.91|221.51|224.23|221.83|222.96|220.56|0
1626456300000|2021-07-16 17:25:00|223.81|221.41|224.65|222.25|224.76|222.36|223.81|221.41|0
1626456600000|2021-07-16 17:30:00|224.76|222.36|226.03|223.63|226.03|223.63|224.65|222.25|0
1626456900000|2021-07-16 17:35:00|226.14|223.74|225.71|223.31|226.67|224.27|225.39|222.99|0
1626457200000|2021-07-16 17:40:00|225.82|223.42|226.67|224.27|226.99|224.59|225.61|223.21|0
1626457500000|2021-07-16 17:45:00|226.78|224.38|226.46|224.06|226.78|224.38|225.71|223.31|0
1626457800000|2021-07-16 17:50:00|226.56|224.16|225.81|223.41|226.67|224.27|225.81|223.41|0
1626458100000|2021-07-16 17:55:00|225.87|223.47|226.45|224.05|226.56|224.16|225.6|223.2|0
1626458400000|2021-07-16 18:00:00|226.35|223.95|227.84|225.44|228.38|225.98|226.35|223.95|0
1626458700000|2021-07-16 18:05:00|227.73|225.33|227.52|225.12|228.49|226.09|227.31|224.91|0
1626459000000|2021-07-16 18:10:00|227.41|225.01|227.95|225.55|228.7|226.3|227.41|225.01|0
1626459300000|2021-07-16 18:15:00|227.73|225.33|226.77|224.37|228.05|225.65|226.34|223.94|0
1626459600000|2021-07-16 18:20:00|226.87|224.47|227.19|224.79|227.51|225.11|226.66|224.26|0
1626459900000|2021-07-16 18:25:00|226.98|224.58|228.69|226.29|228.69|226.29|226.87|224.47|0
1626460200000|2021-07-16 18:30:00|229.12|226.72|229.77|227.37|230.09|227.69|227.94|225.54|0
1626460500000|2021-07-16 18:35:00|229.55|227.15|229.98|227.58|230.31|227.91|229.01|226.61|0
1626460800000|2021-07-16 18:40:00|230.2|227.8|230.41|228.01|231.06|228.66|229.33|226.93|0
1626461100000|2021-07-16 18:45:00|230.63|228.23|231.06|228.66|231.17|228.77|229.98|227.58|0
1626461400000|2021-07-16 18:50:00|231.17|228.77|230.73|228.33|231.28|228.88|230.41|228.01|0
1626461700000|2021-07-16 18:55:00|230.63|228.23|230.52|228.12|230.84|228.44|229.98|227.58|0
1626462000000|2021-07-16 19:00:00|230.62|228.22|232.8|230.4|232.8|230.4|230.62|228.22|0
1626462300000|2021-07-16 19:05:00|232.9|230.5|232.25|229.85|233.34|230.94|231.92|229.52|0
1626462600000|2021-07-16 19:10:00|232.14|229.74|231.6|229.2|233.34|230.94|231.6|229.2|0
1626462900000|2021-07-16 19:15:00|231.92|229.52|230.08|227.68|232.25|229.85|230.08|227.68|0
1626463200000|2021-07-16 19:20:00|230.18|227.78|231.37|228.97|231.48|229.08|230.18|227.78|0
1626463500000|2021-07-16 19:25:00|231.27|228.87|232.35|229.95|232.57|230.17|231.27|228.87|0
1626463800000|2021-07-16 19:30:00|232.46|230.06|232.83|230.43|233.44|231.04|229.29|226.89|0
1626464100000|2021-07-16 19:35:00|232.94|230.54|233.59|231.19|234.03|231.63|232.83|230.43|0
1626464400000|2021-07-16 19:40:00|233.37|230.97|234.46|232.06|234.46|232.06|232.28|229.88|0
1626464700000|2021-07-16 19:45:00|234.35|231.95|236|233.6|236.33|233.93|234.03|231.63|0
1626465000000|2021-07-16 19:50:00|236.11|233.71|234.46|232.06|236.33|233.93|234.35|231.95|0
1626465300000|2021-07-16 19:55:00|234.79|232.39|234.46|232.06|235.56|233.16|233.48|231.08|0
1626465600000|2021-07-16 20:00:00|234.35|231.95|234.68|232.28|235.23|232.83|233.26|230.86|0
1626465900000|2021-07-16 20:05:00|234.57|232.17|235.11|232.71|235.22|232.82|234.13|231.73|0
1626466200000|2021-07-16 20:10:00|235.44|233.04|236.1|233.7|236.32|233.92|235|232.6|0
1626678300000|2021-07-19 07:05:00|241.52|239.12|245.19|242.79|245.75|243.35|237.87|235.47|0
1626678600000|2021-07-19 07:10:00|245.07|242.67|243.85|241.45|245.65|243.25|243.85|241.45|0
1626678900000|2021-07-19 07:15:00|243.74|241.34|242.28|239.88|244.19|241.79|242.06|239.66|0
1626679200000|2021-07-19 07:20:00|242.51|240.11|243.85|241.45|244.52|242.12|241.84|239.44|0
1626679500000|2021-07-19 07:25:00|244.18|241.78|243.4|241|244.97|242.57|243.4|241|0
1626679800000|2021-07-19 07:30:00|243.62|241.22|245.42|243.02|245.64|243.24|243.34|240.94|0
1626680100000|2021-07-19 07:35:00|245.53|243.13|247.11|244.71|247.45|245.05|245.53|243.13|0
1626680400000|2021-07-19 07:40:00|247.34|244.94|245.82|243.42|247.56|245.16|245.23|242.83|0
1626680700000|2021-07-19 07:45:00|245.66|243.26|246.16|243.76|247.18|244.78|245.6|243.2|0
1626681000000|2021-07-19 07:50:00|246.05|243.65|245.65|243.25|246.84|244.44|244.69|242.29|0
1626681300000|2021-07-19 07:55:00|245.71|243.31|245.93|243.53|246.27|243.87|245.25|242.85|0
1626681600000|2021-07-19 08:00:00|245.7|243.3|243.57|241.17|245.7|243.3|242.79|240.39|0
1626681900000|2021-07-19 08:05:00|243.68|241.28|244.63|242.23|244.8|242.4|243.57|241.17|0
1626682200000|2021-07-19 08:10:00|244.69|242.29|242.89|240.49|244.8|242.4|242.67|240.27|0
1626682500000|2021-07-19 08:15:00|243|240.6|242.17|239.77|244.6|242.2|241.61|239.21|0
1626682800000|2021-07-19 08:20:00|242.06|239.66|242.28|239.88|242.39|239.99|241.16|238.76|0
1626683100000|2021-07-19 08:25:00|242.17|239.77|243.51|241.11|243.63|241.23|241.94|239.54|0
1626683400000|2021-07-19 08:30:00|243.29|240.89|244.98|242.58|244.98|242.58|243.29|240.89|0
1626683700000|2021-07-19 08:35:00|244.75|242.35|248.95|246.55|248.95|246.55|244.75|242.35|0
1626684000000|2021-07-19 08:40:00|249.06|246.66|247.58|245.18|249.06|246.66|246.67|244.27|0
1626684300000|2021-07-19 08:45:00|247.69|245.29|248.15|245.75|249.18|246.78|247.58|245.18|0
1626684600000|2021-07-19 08:50:00|248.38|245.98|248.94|246.54|249.52|247.12|248.15|245.75|0
1626684900000|2021-07-19 08:55:00|249.06|246.66|250.57|248.17|250.57|248.17|246.43|244.03|0
1626685200000|2021-07-19 09:00:00|250.46|248.06|249.54|247.14|251.49|249.09|249.54|247.14|0
1626685500000|2021-07-19 09:05:00|249.43|247.03|249.54|247.14|250|247.6|248.75|246.35|0
1626685800000|2021-07-19 09:10:00|249.43|247.03|250.28|247.88|251.14|248.74|249.43|247.03|0
1626686100000|2021-07-19 09:15:00|250.34|247.94|249.77|247.37|250.57|248.17|249.14|246.74|0
1626686400000|2021-07-19 09:20:00|249.65|247.25|249.42|247.02|251.02|248.62|249.31|246.91|0
1626686700000|2021-07-19 09:25:00|249.31|246.91|249.99|247.59|250.1|247.7|249.19|246.79|0
1626687000000|2021-07-19 09:30:00|250.1|247.7|250.67|248.27|251.02|248.62|249.76|247.36|0
1626687300000|2021-07-19 09:35:00|250.79|248.39|249.82|247.42|251.02|248.62|249.82|247.42|0
1626687600000|2021-07-19 09:40:00|249.64|247.24|248.28|245.88|250.22|247.82|247.6|245.2|0
1626687900000|2021-07-19 09:45:00|248.39|245.99|248.62|246.22|249.07|246.67|248.05|245.65|0
1626688200000|2021-07-19 09:50:00|248.56|246.16|248.84|246.44|249.3|246.9|248.39|245.99|0
1626688500000|2021-07-19 09:55:00|248.73|246.33|248.33|245.93|249.18|246.78|247.71|245.31|0
1626688800000|2021-07-19 10:00:00|248.16|245.76|249.86|247.46|249.86|247.46|247.59|245.19|0
1626689100000|2021-07-19 10:05:00|249.98|247.58|250.89|248.49|251.41|249.01|249.64|247.24|0
1626689400000|2021-07-19 10:10:00|250.78|248.38|251.58|249.18|251.58|249.18|250.77|248.37|0
1626689700000|2021-07-19 10:15:00|251.46|249.06|250.77|248.37|252.03|249.63|250.43|248.03|0
1626690000000|2021-07-19 10:20:00|250.66|248.26|250.66|248.26|251|248.6|250.09|247.69|0
1626690300000|2021-07-19 10:25:00|250.31|247.91|250.08|247.68|250.54|248.14|249.86|247.46|0
1626690600000|2021-07-19 10:30:00|250.2|247.8|249.51|247.11|250.42|248.02|249.51|247.11|0
1626690900000|2021-07-19 10:35:00|249.62|247.22|251.28|248.88|251.45|249.05|249.51|247.11|0
1626691200000|2021-07-19 10:40:00|251.22|248.82|251.68|249.28|251.79|249.39|250.65|248.25|0
1626691500000|2021-07-19 10:45:00|251.56|249.16|250.88|248.48|252.14|249.74|250.19|247.79|0
1626691800000|2021-07-19 10:50:00|250.99|248.59|251.28|248.88|252.02|249.62|250.99|248.59|0
1626692100000|2021-07-19 10:55:00|251.22|248.82|251.16|248.76|251.9|249.5|250.87|248.47|0
1626692400000|2021-07-19 11:00:00|251.22|248.82|252.25|249.85|252.48|250.08|250.07|247.67|0
1626692700000|2021-07-19 11:05:00|252.02|249.62|252.7|250.3|252.7|250.3|251.39|248.99|0
1626693000000|2021-07-19 11:10:00|252.82|250.42|253.16|250.76|253.28|250.88|252.24|249.84|0
1626693300000|2021-07-19 11:15:00|253.28|250.88|254.49|252.09|254.83|252.43|251.73|249.33|0
1626693600000|2021-07-19 11:20:00|254.37|251.97|254.83|252.43|254.83|252.43|254.14|251.74|0
1626693900000|2021-07-19 11:25:00|254.95|252.55|257.14|254.74|257.25|254.85|254.6|252.2|0
1626694200000|2021-07-19 11:30:00|257.25|254.85|260.16|257.76|260.28|257.88|257.14|254.74|0
1626694500000|2021-07-19 11:35:00|260.11|257.71|259.58|257.18|260.16|257.76|258.76|256.36|0
1626694800000|2021-07-19 11:40:00|259.81|257.41|260.13|257.73|260.51|258.11|257.47|255.07|0
1626695100000|2021-07-19 11:45:00|260.02|257.62|258.38|255.98|260.84|258.44|258.15|255.75|0
1626695400000|2021-07-19 11:50:00|258.5|256.1|259.08|256.68|260.36|257.96|258.15|255.75|0
1626695700000|2021-07-19 11:55:00|259.19|256.79|257.56|255.16|259.19|256.79|257.44|255.04|0
1626696000000|2021-07-19 12:00:00|257.44|255.04|259.07|256.67|259.07|256.67|257.21|254.81|0
1626696300000|2021-07-19 12:05:00|259.19|256.79|260.12|257.72|260.48|258.08|258.14|255.74|0
1626696600000|2021-07-19 12:10:00|260.24|257.84|260.12|257.72|260.71|258.31|259.42|257.02|0
1626696900000|2021-07-19 12:15:00|260.01|257.61|260.53|258.13|262.35|259.95|260.01|257.61|0
1626697200000|2021-07-19 12:20:00|260.47|258.07|260.7|258.3|262.47|260.07|260.47|258.07|0
1626697500000|2021-07-19 12:25:00|260.82|258.42|260.59|258.19|261.41|259.01|260.12|257.72|0
1626697800000|2021-07-19 12:30:00|260.82|258.42|259.65|257.25|261.29|258.89|259.53|257.13|0
1626698100000|2021-07-19 12:35:00|259.41|257.01|261.4|259|261.52|259.12|258.94|256.54|0
1626698400000|2021-07-19 12:40:00|261.29|258.89|260.23|257.83|261.99|259.59|260.23|257.83|0
1626698700000|2021-07-19 12:45:00|260.58|258.18|259.64|257.24|261.75|259.35|259.64|257.24|0
1626699000000|2021-07-19 12:50:00|259.76|257.36|258.24|255.84|259.76|257.36|258.12|255.72|0
1626699300000|2021-07-19 12:55:00|258.47|256.07|259.99|257.59|259.99|257.59|258.35|255.95|0
1626699600000|2021-07-19 13:00:00|260.22|257.82|262.1|259.7|262.1|259.7|259.99|257.59|0
1626699900000|2021-07-19 13:05:00|261.86|259.46|261.63|259.23|262.34|259.94|261.16|258.76|0
1626700200000|2021-07-19 13:10:00|261.75|259.35|262.1|259.7|262.81|260.41|261.16|258.76|0
1626700500000|2021-07-19 13:15:00|261.98|259.58|262.21|259.81|262.92|260.52|261.86|259.46|0
1626700800000|2021-07-19 13:20:00|262.09|259.69|260.92|258.52|262.45|260.05|260.92|258.52|0
1626701100000|2021-07-19 13:25:00|261.15|258.75|260.92|258.52|261.27|258.87|260.21|257.81|0
1626701400000|2021-07-19 13:30:00|261.27|258.87|262.8|260.4|263.51|261.11|258.57|256.17|0
1626701700000|2021-07-19 13:35:00|262.68|260.28|261.26|258.86|263.5|261.1|259.51|257.11|0
1626702000000|2021-07-19 13:40:00|261.38|258.98|259.27|256.87|265.28|262.88|259.15|256.75|0
1626702300000|2021-07-19 13:45:00|259.5|257.1|263.97|261.57|263.97|261.57|259.27|256.87|0
1626702600000|2021-07-19 13:50:00|264.33|261.93|269.34|266.94|270.06|267.66|264.33|261.93|0
1626702900000|2021-07-19 13:55:00|269.1|266.7|269.69|267.29|271.62|269.22|267.9|265.5|0
1626703200000|2021-07-19 14:00:00|270.42|268.02|270.9|268.5|273.92|271.52|270.18|267.78|0
1626703500000|2021-07-19 14:05:00|271.14|268.74|271.38|268.98|272.35|269.95|269.45|267.05|0
1626703800000|2021-07-19 14:10:00|271.86|269.46|275.91|273.51|276.31|273.91|267.82|265.42|0
1626704100000|2021-07-19 14:15:00|276.27|273.87|278.58|276.18|280.9|278.5|275.91|273.51|0
1626704400000|2021-07-19 14:20:00|278.94|276.54|276.75|274.35|280.16|277.76|276.51|274.11|0
1626704700000|2021-07-19 14:25:00|276.99|274.59|276|273.6|279.61|277.21|275.76|273.36|0
1626705000000|2021-07-19 14:30:00|276.12|273.72|277.81|275.41|279.27|276.87|276.12|273.72|0
1626705300000|2021-07-19 14:35:00|277.45|275.05|276.72|274.32|280.49|278.09|276.72|274.32|0
1626705600000|2021-07-19 14:40:00|276.97|274.57|274.07|271.67|277.81|275.41|274.07|271.67|0
1626705900000|2021-07-19 14:45:00|274.67|272.27|273.59|271.19|274.79|272.39|273.11|270.71|0
1626706200000|2021-07-19 14:50:00|273.35|270.95|275.36|272.96|275.36|272.96|271.86|269.46|0
1626706500000|2021-07-19 14:55:00|275.24|272.84|273.18|270.78|276.57|274.17|272.94|270.54|0
1626706800000|2021-07-19 15:00:00|273.06|270.66|269.94|267.54|275.78|273.38|269.7|267.3|0
1626707100000|2021-07-19 15:05:00|270.06|267.66|268.98|266.58|270.54|268.14|268.74|266.34|0
1626707400000|2021-07-19 15:10:00|269.1|266.7|269.7|267.3|270.06|267.66|268.5|266.1|0
1626707700000|2021-07-19 15:15:00|269.58|267.18|269.69|267.29|269.69|267.29|268.15|265.75|0
1626708000000|2021-07-19 15:20:00|269.22|266.82|272.33|269.93|272.57|270.17|269.1|266.7|0
1626708300000|2021-07-19 15:25:00|272.45|270.05|270.83|268.43|273.17|270.77|270.71|268.31|0
1626708600000|2021-07-19 15:30:00|270.96|268.56|266.05|263.65|271.38|268.98|265.34|262.94|0
1626708900000|2021-07-19 15:35:00|265.93|263.53|266.88|264.48|267.96|265.56|265.34|262.94|0
1626709200000|2021-07-19 15:40:00|266.53|264.13|264.97|262.57|267.48|265.08|264.86|262.46|0
1626709500000|2021-07-19 15:45:00|265.09|262.69|265.57|263.17|265.81|263.41|264.26|261.86|0
1626709800000|2021-07-19 15:50:00|265.45|263.05|266.64|264.24|267.48|265.08|264.85|262.45|0
1626710100000|2021-07-19 15:55:00|266.76|264.36|266.52|264.12|267.12|264.72|264.5|262.1|0
1626710400000|2021-07-19 16:00:00|266.4|264|271.08|268.68|271.2|268.8|266.4|264|0
1626710700000|2021-07-19 16:05:00|271.33|268.93|273.73|271.33|273.73|271.33|268.98|266.58|0
1626711000000|2021-07-19 16:10:00|273.85|271.45|273.49|271.09|274.34|271.94|272.88|270.48|0
1626711300000|2021-07-19 16:15:00|273.55|271.15|273.24|270.84|274.04|271.64|271.92|269.52|0
1626711600000|2021-07-19 16:20:00|273.61|271.21|272.88|270.48|275.18|272.78|272.52|270.12|0
1626711900000|2021-07-19 16:25:00|273|270.6|274.94|272.54|275.3|272.9|271.43|269.03|0
1626712200000|2021-07-19 16:30:00|275.18|272.78|276.58|274.18|277.13|274.73|275.06|272.66|0
1626712500000|2021-07-19 16:35:00|276.64|274.24|277.99|275.59|277.99|275.59|276.52|274.12|0
1626712800000|2021-07-19 16:40:00|277.62|275.22|281.22|278.82|281.28|278.88|276.58|274.18|0
1626713100000|2021-07-19 16:45:00|281.16|278.76|280.54|278.14|281.28|278.88|279.44|277.04|0
1626713400000|2021-07-19 16:50:00|280.67|278.27|279.19|276.79|281.65|279.25|278.33|275.93|0
1626713700000|2021-07-19 16:55:00|279.31|276.91|278.52|276.12|280.29|277.89|278.33|275.93|0
1626714000000|2021-07-19 17:00:00|278.94|276.54|277.72|275.32|279.56|277.16|276.25|273.85|0
1626714300000|2021-07-19 17:05:00|277.96|275.56|275.89|273.49|279.06|276.66|275.89|273.49|0
1626714600000|2021-07-19 17:10:00|276.13|273.73|277.84|275.44|278.08|275.68|275.95|273.55|0
1626714900000|2021-07-19 17:15:00|277.96|275.56|277.83|275.43|277.96|275.56|275.88|273.48|0
1626715200000|2021-07-19 17:20:00|277.96|275.56|278.74|276.34|280.04|277.64|277.15|274.75|0
1626715500000|2021-07-19 17:25:00|278.86|276.46|280.7|278.3|281.32|278.92|278.49|276.09|0
1626715800000|2021-07-19 17:30:00|281.44|279.04|281.92|279.52|282.42|280.02|280.13|277.73|0
1626716100000|2021-07-19 17:35:00|281.67|279.27|280.07|277.67|281.67|279.27|278.59|276.19|0
1626716400000|2021-07-19 17:40:00|279.94|277.54|280.56|278.16|281.42|279.02|279.02|276.62|0
1626716700000|2021-07-19 17:45:00|280.44|278.04|281.67|279.27|281.67|279.27|278.59|276.19|0
1626717000000|2021-07-19 17:50:00|281.54|279.14|278.96|276.56|282.16|279.76|278.96|276.56|0
1626717300000|2021-07-19 17:55:00|279.08|276.68|281.54|279.14|282.04|279.64|278.1|275.7|0
1626717600000|2021-07-19 18:00:00|281.79|279.39|277.73|275.33|281.79|279.39|276.99|274.59|0
1626717900000|2021-07-19 18:05:00|277.6|275.2|280.8|278.4|280.8|278.4|277.48|275.08|0
1626718200000|2021-07-19 18:10:00|280.55|278.15|278.46|276.06|280.55|278.15|276.99|274.59|0
1626718500000|2021-07-19 18:15:00|278.09|275.69|276.38|273.98|279.19|276.79|276.38|273.98|0
1626718800000|2021-07-19 18:20:00|276.25|273.85|277.11|274.71|277.11|274.71|275.52|273.12|0
1626719100000|2021-07-19 18:25:00|276.98|274.58|276.25|273.85|278.08|275.68|276.13|273.73|0
1626719400000|2021-07-19 18:30:00|276.13|273.73|278.08|275.68|279.31|276.91|276.01|273.61|0
1626719700000|2021-07-19 18:35:00|277.59|275.19|281.53|279.13|282.02|279.62|277.59|275.19|0
1626720000000|2021-07-19 18:40:00|281.65|279.25|283.26|280.86|283.63|281.23|280.78|278.38|0
1626720300000|2021-07-19 18:45:00|283.01|280.61|281.41|279.01|283.63|281.23|281.29|278.89|0
1626720600000|2021-07-19 18:50:00|281.53|279.13|281.9|279.5|283.13|280.73|280.42|278.02|0
1626720900000|2021-07-19 18:55:00|282.02|279.62|281.53|279.13|282.15|279.75|279.07|276.67|0
1626721200000|2021-07-19 19:00:00|281.77|279.37|279.44|277.04|282.76|280.36|279.44|277.04|0
1626721500000|2021-07-19 19:05:00|279.68|277.28|278.46|276.06|281.16|278.76|277.97|275.57|0
1626721800000|2021-07-19 19:10:00|278.58|276.18|278.82|276.42|279.56|277.16|276.57|274.17|0
1626722100000|2021-07-19 19:15:00|279.07|276.67|281.52|279.12|281.77|279.37|278.46|276.06|0
1626722400000|2021-07-19 19:20:00|281.58|279.18|282.5|280.1|282.63|280.23|280.54|278.14|0
1626722700000|2021-07-19 19:25:00|282.38|279.98|282.01|279.61|282.75|280.35|280.41|278.01|0
1626723000000|2021-07-19 19:30:00|282.13|279.73|281.64|279.24|282.63|280.23|279.67|277.27|0
1626723300000|2021-07-19 19:35:00|281.76|279.36|278.33|275.93|282.38|279.98|278.33|275.93|0
1626723600000|2021-07-19 19:40:00|278.57|276.17|279.42|277.02|279.67|277.27|276.74|274.34|0
1626723900000|2021-07-19 19:45:00|279.06|276.66|276.17|273.77|280.28|277.88|275.68|273.28|0
1626724200000|2021-07-19 19:50:00|276.05|273.65|273.5|271.1|276.78|274.38|272.78|270.38|0
1626724500000|2021-07-19 19:55:00|273.62|271.22|269.05|266.65|274.71|272.31|269.05|266.65|0
1626724800000|2021-07-19 20:00:00|267.86|265.46|268.26|265.86|270.89|268.49|267.74|265.34|0
1626725100000|2021-07-19 20:05:00|266.89|264.49|266.77|264.37|267.25|264.85|266.53|264.13|0
1626725400000|2021-07-19 20:10:00|266.89|264.49|266.77|264.37|267.01|264.61|266.53|264.13|0
1626725700000|2021-07-19 20:15:00|266.85|264.05|266.49|263.69|266.85|264.05|266.25|263.45|0
1626726000000|2021-07-19 20:20:00|266.43|263.63|265.53|262.73|266.73|263.93|265.06|262.26|0
1626726300000|2021-07-19 20:25:00|265.36|262.56|266.01|263.21|266.13|263.33|265.3|262.5|0
1626726600000|2021-07-19 20:30:00|265.89|263.09|265.29|262.49|265.95|263.15|265.29|262.49|0
1626726900000|2021-07-19 20:35:00|265.41|262.61|265.53|262.73|265.77|262.97|265.29|262.49|0
1626727200000|2021-07-19 20:40:00|265.47|262.67|265.29|262.49|265.53|262.73|265.17|262.37|0
1626727500000|2021-07-19 20:45:00|265.23|262.43|264.46|261.66|265.23|262.43|264.34|261.54|0
1626727800000|2021-07-19 20:50:00|264.34|261.54|264.69|261.89|264.81|262.01|263.98|261.18|0
1626728100000|2021-07-19 20:55:00|264.57|261.77|263.69|260.89|264.69|261.89|263.39|260.59|0
1626728400000|2021-07-19 21:00:00|263.95|261.15|263.98|261.18|264.12|261.32|263.8|261|0
1626728700000|2021-07-19 21:05:00|264.07|261.27|264.07|261.27|264.1|261.3|263.86|261.06|0
1626729000000|2021-07-19 21:10:00|264.05|261.25|263.76|260.96|264.08|261.28|263.76|260.96|0
1626729300000|2021-07-19 21:15:00|263.78|260.98|263.77|260.97|263.93|261.13|263.71|260.91|0
1626729600000|2021-07-19 21:20:00|263.71|260.91|263.75|260.95|263.79|260.99|263.51|260.71|0
1626729900000|2021-07-19 21:25:00|263.77|260.97|263.84|261.04|263.92|261.12|263.77|260.97|0
1626730200000|2021-07-19 21:30:00|263.79|260.99|263.58|260.78|263.84|261.04|263.58|260.78|0
1626730500000|2021-07-19 21:35:00|263.6|260.8|263.39|260.59|263.63|260.83|263.39|260.59|0
1626730800000|2021-07-19 21:40:00|263.37|260.57|263.4|260.6|263.42|260.62|263.37|260.57|0
1626731100000|2021-07-19 21:45:00|263.39|260.59|263.55|260.75|263.59|260.79|263.3|260.5|0
1626731400000|2021-07-19 21:50:00|263.52|260.72|263.33|260.53|263.69|260.89|263.3|260.5|0
1626731700000|2021-07-19 21:55:00|263.31|260.51|263.15|260.35|263.38|260.58|263.05|260.25|0
1626732000000|2021-07-19 22:00:00|263.07|260.27|263.25|260.45|263.9|261.1|262.66|259.86|0
1626732300000|2021-07-19 22:05:00|263.36|260.56|264.31|261.51|264.55|261.75|263.25|260.45|0
1626732600000|2021-07-19 22:10:00|264.19|261.39|264.37|261.57|264.37|261.57|263.95|261.15|0
1626732900000|2021-07-19 22:15:00|264.43|261.63|265.02|262.22|265.02|262.22|264.31|261.51|0
1626733200000|2021-07-19 22:20:00|264.9|262.1|264.78|261.98|264.96|262.16|264.78|261.98|0
1626733500000|2021-07-19 22:25:00|264.84|262.04|264.89|262.09|265.08|262.28|264.78|261.98|0
1626733800000|2021-07-19 22:30:00|264.66|261.86|265.13|262.33|265.13|262.33|264.54|261.74|0
1626734100000|2021-07-19 22:35:00|265.07|262.27|264.77|261.97|265.07|262.27|264.77|261.97|0
1626734400000|2021-07-19 22:40:00|264.89|262.09|264.89|262.09|265.01|262.21|264.77|261.97|0
1626734700000|2021-07-19 22:45:00|264.77|261.97|264.65|261.85|264.77|261.97|264.41|261.61|0
1626735000000|2021-07-19 22:50:00|264.59|261.79|264.41|261.61|264.65|261.85|264.41|261.61|0
1626735300000|2021-07-19 22:55:00|264.47|261.67|263.58|260.78|264.53|261.73|263.58|260.78|0
1626735600000|2021-07-19 23:00:00|263.46|260.66|262.75|259.95|263.58|260.78|262.63|259.83|0
1626735900000|2021-07-19 23:05:00|262.63|259.83|263.22|260.42|263.34|260.54|262.63|259.83|0
1626736200000|2021-07-19 23:10:00|263.34|260.54|264.4|261.6|264.4|261.6|263.34|260.54|0
1626736500000|2021-07-19 23:15:00|264.46|261.66|264.05|261.25|264.58|261.78|263.93|261.13|0
1626736800000|2021-07-19 23:20:00|263.93|261.13|264.16|261.36|264.28|261.48|263.81|261.01|0
1626737100000|2021-07-19 23:25:00|264.22|261.42|264.28|261.48|264.52|261.72|264.16|261.36|0
1626737400000|2021-07-19 23:30:00|264.16|261.36|263.33|260.53|264.16|261.36|262.86|260.06|0
1626737700000|2021-07-19 23:35:00|263.21|260.41|263.33|260.53|263.33|260.53|263.09|260.29|0
1626738000000|2021-07-19 23:40:00|263.45|260.65|262.38|259.58|263.45|260.65|262.38|259.58|0
1626738300000|2021-07-19 23:45:00|262.62|259.82|262.85|260.05|262.97|260.17|262.5|259.7|0
1626738600000|2021-07-19 23:50:00|262.97|260.17|262.62|259.82|263.56|260.76|262.62|259.82|0
1626738900000|2021-07-19 23:55:00|262.73|259.93|263.2|260.4|263.44|260.64|262.62|259.82|0
1626739200000|2021-07-20 00:00:00|263.09|260.29|262.26|259.46|263.2|260.4|261.9|259.1|0
1626739500000|2021-07-20 00:05:00|262.49|259.69|263.08|260.28|263.08|260.28|261.9|259.1|0
1626739800000|2021-07-20 00:10:00|263.2|260.4|262.84|260.04|263.79|260.99|262.73|259.93|0
1626740100000|2021-07-20 00:15:00|262.73|259.93|262.02|259.22|262.84|260.04|262.02|259.22|0
1626740400000|2021-07-20 00:20:00|262.13|259.33|261.72|258.92|262.25|259.45|261.66|258.86|0
1626740700000|2021-07-20 00:25:00|261.78|258.98|260.95|258.15|261.78|258.98|260.72|257.92|0
1626741000000|2021-07-20 00:30:00|260.84|258.04|260.95|258.15|261.31|258.51|260.48|257.68|0
1626741300000|2021-07-20 00:35:00|261.01|258.21|261.42|258.62|261.42|258.62|260.84|258.04|0
1626741600000|2021-07-20 00:40:00|261.3|258.5|260.31|257.51|261.3|258.5|260.31|257.51|0
1626741900000|2021-07-20 00:45:00|260.25|257.45|260.66|257.86|260.83|258.03|260.24|257.44|0
1626742200000|2021-07-20 00:50:00|260.71|257.91|260.59|257.79|260.71|257.91|260.24|257.44|0
1626742500000|2021-07-20 00:55:00|260.48|257.68|260.71|257.91|260.71|257.91|260.36|257.56|0
1626742800000|2021-07-20 01:00:00|260.47|257.67|261.06|258.26|261.06|258.26|260.36|257.56|0
1626743100000|2021-07-20 01:05:00|261.18|258.38|261.64|258.84|262.12|259.32|261.18|258.38|0
1626743400000|2021-07-20 01:10:00|261.71|258.91|260.82|258.02|261.71|258.91|260.59|257.79|0
1626743700000|2021-07-20 01:15:00|260.7|257.9|260.12|257.32|260.94|258.14|260.12|257.32|0
1626744000000|2021-07-20 01:20:00|259.88|257.08|260.23|257.43|260.58|257.78|259.88|257.08|0
1626744300000|2021-07-20 01:25:00|260.11|257.31|259.76|256.96|260.46|257.66|259.76|256.96|0
1626744600000|2021-07-20 01:30:00|259.88|257.08|259.64|256.84|259.88|257.08|259.52|256.72|0
1626744900000|2021-07-20 01:35:00|259.76|256.96|259.87|257.07|260.46|257.66|259.76|256.96|0
1626745200000|2021-07-20 01:40:00|259.76|256.96|259.29|256.49|259.99|257.19|259.17|256.37|0
1626745500000|2021-07-20 01:45:00|259.4|256.6|259.29|256.49|259.52|256.72|259.05|256.25|0
1626745800000|2021-07-20 01:50:00|259.23|256.43|258.23|255.43|259.23|256.43|258|255.2|0
1626746100000|2021-07-20 01:55:00|258.29|255.49|257.77|254.97|258.58|255.78|257.65|254.85|0
1626746400000|2021-07-20 02:00:00|257.88|255.08|257.53|254.73|257.94|255.14|257.3|254.5|0
1626746700000|2021-07-20 02:05:00|257.48|254.68|257.65|254.85|257.76|254.96|257.3|254.5|0
1626747000000|2021-07-20 02:10:00|257.76|254.96|258.11|255.31|258.11|255.31|257.53|254.73|0
1626747300000|2021-07-20 02:15:00|258.23|255.43|258.81|256.01|258.92|256.12|258.23|255.43|0
1626747600000|2021-07-20 02:20:00|258.92|256.12|258.22|255.42|258.92|256.12|258.11|255.31|0
1626747900000|2021-07-20 02:25:00|258.17|255.37|258.1|255.3|258.17|255.37|257.29|254.49|0
1626748200000|2021-07-20 02:30:00|258.22|255.42|257.64|254.84|258.22|255.42|257.29|254.49|0
1626748500000|2021-07-20 02:35:00|257.75|254.95|258.1|255.3|258.1|255.3|257.4|254.6|0
1626748800000|2021-07-20 02:40:00|257.98|255.18|257.98|255.18|258.22|255.42|257.75|254.95|0
1626749100000|2021-07-20 02:45:00|257.87|255.07|257.28|254.48|257.98|255.18|257.28|254.48|0
1626749400000|2021-07-20 02:50:00|257.34|254.54|258.21|255.41|258.33|255.53|257.28|254.48|0
1626749700000|2021-07-20 02:55:00|258.16|255.36|257.77|254.97|258.21|255.41|256.83|254.03|0
1626750000000|2021-07-20 03:00:00|257.65|254.85|256.6|253.8|257.65|254.85|256.37|253.57|0
1626750300000|2021-07-20 03:05:00|256.48|253.68|258|255.2|258|255.2|256.48|253.68|0
1626750600000|2021-07-20 03:10:00|258.11|255.31|258|255.2|258.23|255.43|257.29|254.49|0
1626750900000|2021-07-20 03:15:00|257.99|255.19|257.76|254.96|258.23|255.43|257.64|254.84|0
1626751200000|2021-07-20 03:20:00|257.88|255.08|258.34|255.54|258.46|255.66|257.76|254.96|0
1626751500000|2021-07-20 03:25:00|258.46|255.66|260.92|258.12|260.92|258.12|258.22|255.42|0
1626751800000|2021-07-20 03:30:00|260.87|258.07|261.51|258.71|261.87|259.07|260.87|258.07|0
1626752100000|2021-07-20 03:35:00|261.57|258.77|262.93|260.13|263.17|260.37|261.39|258.59|0
1626752400000|2021-07-20 03:40:00|263.05|260.25|262.81|260.01|263.88|261.08|262.57|259.77|0
1626752700000|2021-07-20 03:45:00|262.69|259.89|262.22|259.42|262.69|259.89|261.63|258.83|0
1626753000000|2021-07-20 03:50:00|262.1|259.3|262.99|260.19|263.28|260.48|261.98|259.18|0
1626753300000|2021-07-20 03:55:00|262.93|260.13|262.69|259.89|263.87|261.07|262.57|259.77|0
1626753600000|2021-07-20 04:00:00|262.87|260.07|262.57|259.77|263.16|260.36|262.45|259.65|0
1626753900000|2021-07-20 04:05:00|262.68|259.88|263.04|260.24|263.28|260.48|262.21|259.41|0
1626754200000|2021-07-20 04:10:00|263.16|260.36|263.99|261.19|264.22|261.42|263.16|260.36|0
1626754500000|2021-07-20 04:15:00|264.11|261.31|264.7|261.9|264.94|262.14|263.75|260.95|0
1626754800000|2021-07-20 04:20:00|264.82|262.02|263.74|260.94|265.06|262.26|263.74|260.94|0
1626755100000|2021-07-20 04:25:00|263.81|261.01|263.51|260.71|264.34|261.54|263.51|260.71|0
1626755400000|2021-07-20 04:30:00|263.39|260.59|263.68|260.88|263.74|260.94|263.27|260.47|0
1626755700000|2021-07-20 04:35:00|263.62|260.82|263.62|260.82|263.74|260.94|263.15|260.35|0
1626756000000|2021-07-20 04:40:00|263.74|260.94|263.03|260.23|263.74|260.94|262.97|260.17|0
1626756300000|2021-07-20 04:45:00|263.14|260.34|262.43|259.63|263.26|260.46|262.43|259.63|0
1626756600000|2021-07-20 04:50:00|262.31|259.51|261.96|259.16|262.43|259.63|261.6|258.8|0
1626756900000|2021-07-20 04:55:00|261.84|259.04|261.95|259.15|262.66|259.86|261.72|258.92|0
1626757200000|2021-07-20 05:00:00|261.9|259.1|261.6|258.8|262.31|259.51|260.77|257.97|0
1626757500000|2021-07-20 05:05:00|261.48|258.68|261.24|258.44|261.72|258.92|261.01|258.21|0
1626757800000|2021-07-20 05:10:00|261.36|258.56|262.13|259.33|262.54|259.74|261.24|258.44|0
1626758100000|2021-07-20 05:15:00|262.19|259.39|261.95|259.15|263.25|260.45|261.95|259.15|0
1626758400000|2021-07-20 05:20:00|261.89|259.09|261.59|258.79|262.3|259.5|261.47|258.67|0
1626758700000|2021-07-20 05:25:00|261.65|258.85|261.35|258.55|262.06|259.26|261.35|258.55|0
1626759000000|2021-07-20 05:30:00|261.47|258.67|261.82|259.02|261.82|259.02|261.35|258.55|0
1626759300000|2021-07-20 05:35:00|261.77|258.97|261.65|258.85|262.06|259.26|261.58|258.78|0
1626759600000|2021-07-20 05:40:00|261.7|258.9|261.94|259.14|261.94|259.14|261.47|258.67|0
1626759900000|2021-07-20 05:45:00|261.82|259.02|261.82|259.02|262.29|259.49|261.7|258.9|0
1626760200000|2021-07-20 05:50:00|261.7|258.9|260.64|257.84|261.82|259.02|260.64|257.84|0
1626760500000|2021-07-20 05:55:00|260.75|257.95|260.52|257.72|260.93|258.13|260.28|257.48|0
1626760800000|2021-07-20 06:00:00|260.63|257.83|259.22|256.42|260.87|258.07|258.63|255.83|0
1626761100000|2021-07-20 06:05:00|259.34|256.54|259.85|257.05|261.06|258.26|259.22|256.42|0
1626761400000|2021-07-20 06:10:00|259.91|257.11|260.14|257.34|260.26|257.46|259.44|256.64|0
1626761700000|2021-07-20 06:15:00|259.9|257.1|260.02|257.22|260.37|257.57|259.79|256.99|0
1626762000000|2021-07-20 06:20:00|260.14|257.34|259.78|256.98|260.49|257.69|259.78|256.98|0
1626762300000|2021-07-20 06:25:00|259.67|256.87|259.2|256.4|260.13|257.33|259.14|256.34|0
1626762600000|2021-07-20 06:30:00|259.43|256.63|259.31|256.51|260.02|257.22|259.08|256.28|0
1626762900000|2021-07-20 06:35:00|259.19|256.39|259.72|256.92|259.78|256.98|259.19|256.39|0
1626763200000|2021-07-20 06:40:00|259.78|256.98|259.19|256.39|260.01|257.21|259.19|256.39|0
1626763500000|2021-07-20 06:45:00|259.25|256.45|259.54|256.74|259.54|256.74|258.6|255.8|0
1626763800000|2021-07-20 06:50:00|259.42|256.62|260.12|257.32|260.24|257.44|259.19|256.39|0
1626764100000|2021-07-20 06:55:00|260.19|257.39|258.37|255.57|260.48|257.68|258.13|255.33|0
1626764400000|2021-07-20 07:00:00|258.25|255.45|257.74|254.94|261.1|258.3|257.04|254.24|0
1626764700000|2021-07-20 07:05:00|257.66|255.26|256.67|254.27|258.36|255.96|256.61|254.21|0
1626765000000|2021-07-20 07:10:00|256.61|254.21|256.95|254.55|256.95|254.55|256.61|254.21|0
1626765300000|2021-07-20 07:15:00|256.72|254.32|255.72|253.32|256.88|254.48|255.26|252.86|0
1626765600000|2021-07-20 07:20:00|255.61|253.21|255.84|253.44|255.84|253.44|254.8|252.4|0
1626765900000|2021-07-20 07:25:00|256.07|253.67|255.32|252.92|257.23|254.83|255.26|252.86|0
1626766200000|2021-07-20 07:30:00|255.26|252.86|253.71|251.31|256.3|253.9|253.36|250.96|0
1626766500000|2021-07-20 07:35:00|253.83|251.43|254.98|252.58|255.16|252.76|253.82|251.42|0
1626766800000|2021-07-20 07:40:00|255.21|252.81|254.28|251.88|255.56|253.16|254.28|251.88|0
1626767100000|2021-07-20 07:45:00|254.17|251.77|254.17|251.77|254.52|252.12|253.47|251.07|0
1626767400000|2021-07-20 07:50:00|254.28|251.88|255.33|252.93|255.33|252.93|254.05|251.65|0
1626767700000|2021-07-20 07:55:00|255.44|253.04|256.84|254.44|256.95|254.55|255.33|252.93|0
1626768000000|2021-07-20 08:00:00|257.07|254.67|255.55|253.15|257.07|254.67|255.09|252.69|0
1626768300000|2021-07-20 08:05:00|255.44|253.04|256.72|254.32|256.72|254.32|255.09|252.69|0
1626768600000|2021-07-20 08:10:00|256.95|254.55|254.74|252.34|257.6|255.2|254.74|252.34|0
1626768900000|2021-07-20 08:15:00|254.62|252.22|254.91|252.51|255.2|252.8|254.27|251.87|0
1626769200000|2021-07-20 08:20:00|254.85|252.45|255.31|252.91|255.37|252.97|254.74|252.34|0
1626769500000|2021-07-20 08:25:00|255.26|252.86|254.15|251.75|255.55|253.15|254.04|251.64|0
1626769800000|2021-07-20 08:30:00|254.04|251.64|254.5|252.1|254.61|252.21|253.69|251.29|0
1626770100000|2021-07-20 08:35:00|254.61|252.21|254.21|251.81|254.85|252.45|254.03|251.63|0
1626770400000|2021-07-20 08:40:00|254.26|251.86|254.49|252.09|254.73|252.33|253.92|251.52|0
1626770700000|2021-07-20 08:45:00|254.61|252.21|256.7|254.3|256.82|254.42|254.61|252.21|0
1626771000000|2021-07-20 08:50:00|256.59|254.19|256.29|253.89|257.17|254.77|256.12|253.72|0
1626771300000|2021-07-20 08:55:00|256.35|253.95|256.23|253.83|256.7|254.3|255.88|253.48|0
1626771600000|2021-07-20 09:00:00|256.18|253.78|257.05|254.65|257.28|254.88|255.07|252.67|0
1626771900000|2021-07-20 09:05:00|256.93|254.53|256.23|253.83|257.75|255.35|256.23|253.83|0
1626772200000|2021-07-20 09:10:00|256.11|253.71|255.41|253.01|256.69|254.29|255.18|252.78|0
1626772500000|2021-07-20 09:15:00|255.53|253.13|255.41|253.01|255.88|253.48|255.18|252.78|0
1626772800000|2021-07-20 09:20:00|255.35|252.95|256.22|253.82|256.34|253.94|255.18|252.78|0
1626773100000|2021-07-20 09:25:00|256.34|253.94|255.87|253.47|256.69|254.29|255.76|253.36|0
1626773400000|2021-07-20 09:30:00|255.76|253.36|256.57|254.17|257.04|254.64|255.76|253.36|0
1626773700000|2021-07-20 09:35:00|256.45|254.05|259.68|257.28|259.91|257.51|255.99|253.59|0
1626774000000|2021-07-20 09:40:00|259.8|257.4|259.91|257.51|259.91|257.51|258.98|256.58|0
1626774300000|2021-07-20 09:45:00|260.03|257.63|261.85|259.45|261.9|259.5|259.56|257.16|0
1626774600000|2021-07-20 09:50:00|261.79|259.39|262.92|260.52|265.23|262.83|259.84|257.44|0
1626774900000|2021-07-20 09:55:00|262.8|260.4|262.8|260.4|263.62|261.22|262.45|260.05|0
1626775200000|2021-07-20 10:00:00|262.68|260.28|263.5|261.1|264.33|261.93|262.68|260.28|0
1626775500000|2021-07-20 10:05:00|263.38|260.98|261.15|258.75|263.74|261.34|261.04|258.64|0
1626775800000|2021-07-20 10:10:00|261.21|258.81|259.52|257.12|261.27|258.87|258.7|256.3|0
1626776100000|2021-07-20 10:15:00|259.4|257|259.4|257|259.63|257.23|258.59|256.19|0
1626776400000|2021-07-20 10:20:00|259.17|256.77|259.02|256.62|259.52|257.12|257.7|255.3|0
1626776700000|2021-07-20 10:25:00|259.07|256.67|258.25|255.85|259.77|257.37|258.14|255.74|0
1626777000000|2021-07-20 10:30:00|258.14|255.74|257.33|254.93|258.25|255.85|256.98|254.58|0
1626777300000|2021-07-20 10:35:00|257.28|254.88|257.68|255.28|257.8|255.4|257.1|254.7|0
1626777600000|2021-07-20 10:40:00|257.56|255.16|258.14|255.74|258.38|255.98|257.33|254.93|0
1626777900000|2021-07-20 10:45:00|258.03|255.63|260.25|257.85|260.37|257.97|257.44|255.04|0
1626778200000|2021-07-20 10:50:00|260.13|257.73|259.91|257.51|260.94|258.54|259.66|257.26|0
1626778500000|2021-07-20 10:55:00|260.03|257.63|258.92|256.52|260.15|257.75|258.39|255.99|0
1626778800000|2021-07-20 11:00:00|259.09|256.69|258.86|256.46|260.67|258.27|258.86|256.46|0
1626779100000|2021-07-20 11:05:00|258.74|256.34|259.09|256.69|259.74|257.34|258.16|255.76|0
1626779400000|2021-07-20 11:10:00|259.32|256.92|260.37|257.97|261.08|258.68|259.32|256.92|0
1626779700000|2021-07-20 11:15:00|260.26|257.86|259.32|256.92|260.26|257.86|258.27|255.87|0
1626780000000|2021-07-20 11:20:00|259.44|257.04|258.44|256.04|259.67|257.27|257.8|255.4|0
1626780300000|2021-07-20 11:25:00|258.5|256.1|258.15|255.75|259.55|257.15|258.15|255.75|0
1626780600000|2021-07-20 11:30:00|258.21|255.81|257.56|255.16|258.38|255.98|257.33|254.93|0
1626780900000|2021-07-20 11:35:00|257.45|255.05|256.75|254.35|257.56|255.16|256.52|254.12|0
1626781200000|2021-07-20 11:40:00|256.81|254.41|257.56|255.16|257.68|255.28|256.75|254.35|0
1626781500000|2021-07-20 11:45:00|257.68|255.28|258.72|256.32|258.84|256.44|257.68|255.28|0
1626781800000|2021-07-20 11:50:00|258.61|256.21|257.67|255.27|258.84|256.44|257.44|255.04|0
1626782100000|2021-07-20 11:55:00|257.56|255.16|256.39|253.99|259.02|256.62|256.15|253.75|0
1626782400000|2021-07-20 12:00:00|256.45|254.05|255.57|253.17|256.73|254.33|255.22|252.82|0
1626782700000|2021-07-20 12:05:00|255.52|253.12|256.38|253.98|256.5|254.1|255.52|253.12|0
1626783000000|2021-07-20 12:10:00|256.5|254.1|257.08|254.68|257.31|254.91|256.38|253.98|0
1626783300000|2021-07-20 12:15:00|257.19|254.79|257.54|255.14|257.78|255.38|257.02|254.62|0
1626783600000|2021-07-20 12:20:00|257.43|255.03|256.96|254.56|257.78|255.38|256.73|254.33|0
1626783900000|2021-07-20 12:25:00|256.84|254.44|257.89|255.49|257.89|255.49|256.73|254.33|0
1626784200000|2021-07-20 12:30:00|258.12|255.72|259.29|256.89|259.88|257.48|257.31|254.91|0
1626784500000|2021-07-20 12:35:00|259.06|256.66|259.41|257.01|259.99|257.59|257.8|255.4|0
1626784800000|2021-07-20 12:40:00|259.52|257.12|259.64|257.24|260.23|257.83|259.05|256.65|0
1626785100000|2021-07-20 12:45:00|259.76|257.36|259.99|257.59|260.23|257.83|259.52|257.12|0
1626785400000|2021-07-20 12:50:00|260.11|257.71|260.69|258.29|261.11|258.71|259.75|257.35|0
1626785700000|2021-07-20 12:55:00|260.81|258.41|260.57|258.17|261.4|259|260.1|257.7|0
1626786000000|2021-07-20 13:00:00|260.63|258.23|261.16|258.76|261.87|259.47|259.63|257.23|0
1626786300000|2021-07-20 13:05:00|261.28|258.88|262.22|259.82|262.93|260.53|261.16|258.76|0
1626786600000|2021-07-20 13:10:00|262.34|259.94|264.11|261.71|264.58|262.18|262.1|259.7|0
1626786900000|2021-07-20 13:15:00|263.87|261.47|263.75|261.35|263.99|261.59|262.81|260.41|0
1626787200000|2021-07-20 13:20:00|263.63|261.23|263.39|260.99|264.94|262.54|263.39|260.99|0
1626787500000|2021-07-20 13:25:00|263.28|260.88|263.22|260.82|264.22|261.82|262.09|259.69|0
1626787800000|2021-07-20 13:30:00|263.04|260.64|263.63|261.23|266.84|264.44|261.86|259.46|0
1626788100000|2021-07-20 13:35:00|263.27|260.87|263.03|260.63|264.46|262.06|260.21|257.81|0
1626788400000|2021-07-20 13:40:00|263.63|261.23|260.09|257.69|264.81|262.41|259.5|257.1|0
1626788700000|2021-07-20 13:45:00|260.2|257.8|254.84|252.44|260.91|258.51|254.84|252.44|0
1626789000000|2021-07-20 13:50:00|254.73|252.33|254.26|251.86|256.11|253.71|254.03|251.63|0
1626789300000|2021-07-20 13:55:00|254.15|251.75|250.93|248.53|254.49|252.09|250.47|248.07|0
1626789600000|2021-07-20 14:00:00|250.81|248.41|249.9|247.5|251.84|249.44|249.22|246.82|0
1626789900000|2021-07-20 14:05:00|250.13|247.73|250.84|248.44|253.03|250.63|248.56|246.16|0
1626790200000|2021-07-20 14:10:00|251.07|248.67|250.72|248.32|251.41|249.01|250.04|247.64|0
1626790500000|2021-07-20 14:15:00|250.26|247.86|245.94|243.54|250.38|247.98|245.94|243.54|0
1626790800000|2021-07-20 14:20:00|246.05|243.65|244.7|242.3|246.39|243.99|244.59|242.19|0
1626791100000|2021-07-20 14:25:00|244.59|242.19|246.39|243.99|246.5|244.1|244.47|242.07|0
1626791400000|2021-07-20 14:30:00|246.34|243.94|246.27|243.87|247.3|244.9|245.71|243.31|0
1626791700000|2021-07-20 14:35:00|246.39|243.99|246.16|243.76|247.18|244.78|245.82|243.42|0
1626792000000|2021-07-20 14:40:00|246.05|243.65|244.47|242.07|246.05|243.65|244.24|241.84|0
1626792300000|2021-07-20 14:45:00|244.58|242.18|242.56|240.16|244.92|242.52|242.45|240.05|0
1626792600000|2021-07-20 14:50:00|242.33|239.93|242.11|239.71|243|240.6|241.77|239.37|0
1626792900000|2021-07-20 14:55:00|242|239.6|241.65|239.25|244.63|242.23|238.9|236.5|0
1626793200000|2021-07-20 15:00:00|241.32|238.92|241.09|238.69|242.1|239.7|240.87|238.47|0
1626793500000|2021-07-20 15:05:00|241.32|238.92|241.76|239.36|241.98|239.58|240.98|238.58|0
1626793800000|2021-07-20 15:10:00|241.65|239.25|241.09|238.69|241.76|239.36|240.65|238.25|0
1626794100000|2021-07-20 15:15:00|240.98|238.58|240.98|238.58|241.87|239.47|240.76|238.36|0
1626794400000|2021-07-20 15:20:00|240.87|238.47|240.64|238.24|240.98|238.58|240.31|237.91|0
1626794700000|2021-07-20 15:25:00|240.53|238.13|242.98|240.58|242.98|240.58|240.31|237.91|0
1626795000000|2021-07-20 15:30:00|243.09|240.69|242.08|239.68|243.31|240.91|241.97|239.57|0
1626795300000|2021-07-20 15:35:00|242.2|239.8|243.2|240.8|243.31|240.91|242.2|239.8|0
1626795600000|2021-07-20 15:40:00|243.09|240.69|240.41|238.01|243.09|240.69|240.41|238.01|0
1626795900000|2021-07-20 15:45:00|240.3|237.9|239.97|237.57|240.86|238.46|239.64|237.24|0
1626796200000|2021-07-20 15:50:00|239.86|237.46|238.97|236.57|239.86|237.46|238.86|236.46|0
1626796500000|2021-07-20 15:55:00|239.19|236.79|237.65|235.25|239.41|237.01|237.54|235.14|0
1626796800000|2021-07-20 16:00:00|237.54|235.14|239.02|236.62|239.57|237.17|237.1|234.7|0
1626797100000|2021-07-20 16:05:00|238.8|236.4|240.56|238.16|240.56|238.16|238.69|236.29|0
1626797400000|2021-07-20 16:10:00|240.45|238.05|239.57|237.17|240.56|238.16|239.46|237.06|0
1626797700000|2021-07-20 16:15:00|239.46|237.06|238.69|236.29|239.9|237.5|238.64|236.24|0
1626798000000|2021-07-20 16:20:00|238.58|236.18|238.58|236.18|239.35|236.95|238.47|236.07|0
1626798300000|2021-07-20 16:25:00|238.69|236.29|238.9|236.5|239.45|237.05|238.36|235.96|0
1626798600000|2021-07-20 16:30:00|238.68|236.28|237.04|234.64|238.79|236.39|236.93|234.53|0
1626798900000|2021-07-20 16:35:00|236.71|234.31|237.58|235.18|237.91|235.51|236.71|234.31|0
1626799200000|2021-07-20 16:40:00|237.69|235.29|237.36|234.96|237.69|235.29|236.93|234.53|0
1626799500000|2021-07-20 16:45:00|237.26|234.86|235.94|233.54|237.26|234.86|235.73|233.33|0
1626799800000|2021-07-20 16:50:00|235.84|233.44|235.73|233.33|235.94|233.54|235.51|233.11|0
1626800100000|2021-07-20 16:55:00|235.67|233.27|235.61|233.21|235.83|233.43|235.51|233.11|0
1626800400000|2021-07-20 17:00:00|235.51|233.11|239|236.6|239.11|236.71|235.18|232.78|0
1626800700000|2021-07-20 17:05:00|238.89|236.49|239.55|237.15|239.77|237.37|238.23|235.83|0
1626801000000|2021-07-20 17:10:00|239.66|237.26|239|236.6|239.77|237.37|238.78|236.38|0
1626801300000|2021-07-20 17:15:00|239.11|236.71|238.89|236.49|239.33|236.93|238.67|236.27|0
1626801600000|2021-07-20 17:20:00|238.99|236.59|239.87|237.47|239.98|237.58|238.34|235.94|0
1626801900000|2021-07-20 17:25:00|239.98|237.58|239.98|237.58|240.53|238.13|239.65|237.25|0
1626802200000|2021-07-20 17:30:00|239.87|237.47|238.88|236.48|240.2|237.8|238.88|236.48|0
1626802500000|2021-07-20 17:35:00|238.83|236.43|239.43|237.03|239.65|237.25|238.55|236.15|0
1626802800000|2021-07-20 17:40:00|239.32|236.92|240.42|238.02|240.42|238.02|238.99|236.59|0
1626803100000|2021-07-20 17:45:00|240.31|237.91|240.75|238.35|240.86|238.46|239.98|237.58|0
1626803400000|2021-07-20 17:50:00|240.86|238.46|239.97|237.57|240.97|238.57|239.64|237.24|0
1626803700000|2021-07-20 17:55:00|239.86|237.46|239.53|237.13|240.08|237.68|239.09|236.69|0
1626804000000|2021-07-20 18:00:00|239.2|236.8|237.66|235.26|239.31|236.91|237.33|234.93|0
1626804300000|2021-07-20 18:05:00|237.55|235.15|237.33|234.93|237.55|235.15|236.57|234.17|0
1626804600000|2021-07-20 18:10:00|237.22|234.82|237.33|234.93|237.33|234.93|236.57|234.17|0
1626804900000|2021-07-20 18:15:00|237.11|234.71|236.67|234.27|237.11|234.71|236.35|233.95|0
1626805200000|2021-07-20 18:20:00|236.56|234.16|237|234.6|237.33|234.93|236.35|233.95|0
1626805500000|2021-07-20 18:25:00|237.11|234.71|236.45|234.05|237.16|234.76|236.34|233.94|0
1626805800000|2021-07-20 18:30:00|236.34|233.94|236.67|234.27|236.67|234.27|235.91|233.51|0
1626806100000|2021-07-20 18:35:00|236.56|234.16|237.21|234.81|237.21|234.81|236.12|233.72|0
1626806400000|2021-07-20 18:40:00|237.1|234.7|236.88|234.48|237.43|235.03|236.01|233.61|0
1626806700000|2021-07-20 18:45:00|236.99|234.59|237.32|234.92|238.08|235.68|236.77|234.37|0
1626807000000|2021-07-20 18:50:00|237.21|234.81|236.88|234.48|237.32|234.92|236.33|233.93|0
1626807300000|2021-07-20 18:55:00|237.1|234.7|236.26|233.86|237.97|235.57|235.39|232.99|0
1626807600000|2021-07-20 19:00:00|236.16|233.76|235.06|232.66|236.26|233.86|234.95|232.55|0
1626807900000|2021-07-20 19:05:00|235.17|232.77|235.06|232.66|235.17|232.77|234.41|232.01|0
1626808200000|2021-07-20 19:10:00|235.17|232.77|233.1|230.7|235.17|232.77|232.78|230.38|0
1626808500000|2021-07-20 19:15:00|233.21|230.81|233.21|230.81|233.53|231.13|232.67|230.27|0
1626808800000|2021-07-20 19:20:00|232.99|230.59|232.66|230.26|233.1|230.7|232.45|230.05|0
1626809100000|2021-07-20 19:25:00|232.56|230.16|233.86|231.46|234.4|232|232.34|229.94|0
1626809400000|2021-07-20 19:30:00|233.96|231.56|234.18|231.78|234.72|232.32|233.48|231.08|0
1626809700000|2021-07-20 19:35:00|234.29|231.89|235.92|233.52|236.14|233.74|234.07|231.67|0
1626810000000|2021-07-20 19:40:00|236.03|233.63|236.24|233.84|236.46|234.06|235.48|233.08|0
1626810300000|2021-07-20 19:45:00|236.35|233.95|236.02|233.62|236.68|234.28|236.02|233.62|0
1626810600000|2021-07-20 19:50:00|235.91|233.51|234.37|231.97|237.44|235.04|233.61|231.21|0
1626810900000|2021-07-20 19:55:00|235.13|232.73|237.98|235.58|237.98|235.58|234.7|232.3|0
1626811200000|2021-07-20 20:00:00|238.31|235.91|238.2|235.8|238.31|235.91|237.43|235.03|0
1626811500000|2021-07-20 20:05:00|238.31|235.91|236.88|234.48|238.31|235.91|236.77|234.37|0
1626811800000|2021-07-20 20:10:00|236.99|234.59|236|233.6|237.21|234.81|235.67|233.27|0
1626812100000|2021-07-20 20:15:00|236.2|233.4|236.2|233.4|236.2|233.4|236.09|233.29|0
1626812400000|2021-07-20 20:20:00|236.09|233.29|236.09|233.29|236.2|233.4|236.09|233.29|0
1626812700000|2021-07-20 20:25:00|236.14|233.34|236.19|233.39|236.63|233.83|236.08|233.28|0
1626813000000|2021-07-20 20:30:00|236.3|233.5|236.74|233.94|236.85|234.05|236.3|233.5|0
1626813300000|2021-07-20 20:35:00|236.52|233.72|236.63|233.83|236.63|233.83|236.41|233.61|0
1626813600000|2021-07-20 20:40:00|236.68|233.88|236.3|233.5|236.74|233.94|236.3|233.5|0
1626813900000|2021-07-20 20:45:00|236.41|233.61|236.73|233.93|236.84|234.04|236.35|233.55|0
1626814200000|2021-07-20 20:50:00|236.62|233.82|236.07|233.27|236.62|233.82|236.07|233.27|0
1626814500000|2021-07-20 20:55:00|235.97|233.17|236.46|233.66|236.46|233.66|235.97|233.17|0
1626814800000|2021-07-20 21:00:00|236.23|233.43|236.58|233.78|236.78|233.98|236.15|233.35|0
1626815100000|2021-07-20 21:05:00|236.69|233.89|236.76|233.96|236.76|233.96|236.66|233.86|0
1626815400000|2021-07-20 21:10:00|236.71|233.91|236.8|234|236.8|234|236.63|233.83|0
1626815700000|2021-07-20 21:15:00|236.79|233.99|236.8|234|236.9|234.1|236.74|233.94|0
1626816000000|2021-07-20 21:20:00|236.78|233.98|236.78|233.98|236.86|234.06|236.77|233.97|0
1626816300000|2021-07-20 21:25:00|236.77|233.97|236.8|234|236.88|234.08|236.77|233.97|0
1626816600000|2021-07-20 21:30:00|236.83|234.03|236.81|234.01|236.83|234.03|236.8|234|0
1626816900000|2021-07-20 21:35:00|236.78|233.98|236.81|234.01|236.81|234.01|236.78|233.98|0
1626817200000|2021-07-20 21:40:00|236.79|233.99|236.79|233.99|236.82|234.02|236.77|233.97|0
1626817500000|2021-07-20 21:45:00|236.81|234.01|236.79|233.99|236.81|234.01|236.79|233.99|0
1626817800000|2021-07-20 21:50:00|236.76|233.96|236.77|233.97|236.79|233.99|236.69|233.89|0
1626818100000|2021-07-20 21:55:00|236.76|233.96|236.56|233.76|236.76|233.96|236.47|233.67|0
1626818400000|2021-07-20 22:00:00|236.65|233.85|236.6|233.8|236.71|233.91|236.27|233.47|0
1626818700000|2021-07-20 22:05:00|236.49|233.69|235.17|232.37|236.49|233.69|235.17|232.37|0
1626819000000|2021-07-20 22:10:00|235.06|232.26|235.5|232.7|235.5|232.7|235.01|232.21|0
1626819300000|2021-07-20 22:15:00|235.39|232.59|235.06|232.26|235.5|232.7|234.95|232.15|0
1626819600000|2021-07-20 22:20:00|235.17|232.37|234.73|231.93|235.17|232.37|234.73|231.93|0
1626819900000|2021-07-20 22:25:00|234.79|231.99|235.38|232.58|235.49|232.69|234.73|231.93|0
1626820200000|2021-07-20 22:30:00|235.44|232.64|235.27|232.47|235.49|232.69|235.27|232.47|0
1626820500000|2021-07-20 22:35:00|235.33|232.53|235.38|232.58|235.49|232.69|235.16|232.36|0
1626820800000|2021-07-20 22:40:00|235.49|232.69|235.27|232.47|235.49|232.69|235.05|232.25|0
1626821100000|2021-07-20 22:45:00|235.16|232.36|235.16|232.36|235.38|232.58|235.05|232.25|0
1626821400000|2021-07-20 22:50:00|235.21|232.41|235.26|232.46|235.27|232.47|235.16|232.36|0
1626821700000|2021-07-20 22:55:00|235.16|232.36|235.04|232.24|235.37|232.57|235.04|232.24|0
1626822000000|2021-07-20 23:00:00|235.15|232.35|235.32|232.52|235.37|232.57|235.04|232.24|0
1626822300000|2021-07-20 23:05:00|235.26|232.46|234.6|231.8|235.26|232.46|234.28|231.48|0
1626822600000|2021-07-20 23:10:00|234.55|231.75|233.73|230.93|234.6|231.8|233.62|230.82|0
1626822900000|2021-07-20 23:15:00|233.84|231.04|233.84|231.04|234.17|231.37|233.73|230.93|0
1626823200000|2021-07-20 23:20:00|233.62|230.82|233.62|230.82|233.79|230.99|233.3|230.5|0
1626823500000|2021-07-20 23:25:00|233.73|230.93|233.62|230.82|233.73|230.93|233.29|230.49|0
1626823800000|2021-07-20 23:30:00|233.68|230.88|233.51|230.71|233.73|230.93|233.51|230.71|0
1626824100000|2021-07-20 23:35:00|233.62|230.82|234.05|231.25|234.27|231.47|233.62|230.82|0
1626824400000|2021-07-20 23:40:00|234|231.2|234.05|231.25|234.05|231.25|233.83|231.03|0
1626824700000|2021-07-20 23:45:00|234.16|231.36|234.37|231.57|234.48|231.68|234.05|231.25|0
1626825000000|2021-07-20 23:50:00|234.26|231.46|233.94|231.14|234.26|231.46|233.83|231.03|0
1626825300000|2021-07-20 23:55:00|233.83|231.03|233.93|231.13|234.04|231.24|233.61|230.81|0
1626825600000|2021-07-21 00:00:00|233.99|231.19|235.78|232.98|235.95|233.15|233.93|231.13|0
1626825900000|2021-07-21 00:05:00|235.84|233.04|235.78|232.98|236.33|233.53|235.35|232.55|0
1626826200000|2021-07-21 00:10:00|235.89|233.09|235.73|232.93|236.11|233.31|235.56|232.76|0
1626826500000|2021-07-21 00:15:00|235.78|232.98|235.56|232.76|236|233.2|235.45|232.65|0
1626826800000|2021-07-21 00:20:00|235.67|232.87|235.23|232.43|235.67|232.87|234.8|232|0
1626827100000|2021-07-21 00:25:00|235.34|232.54|235.23|232.43|235.89|233.09|235.12|232.32|0
1626827400000|2021-07-21 00:30:00|235.12|232.32|234.46|231.66|235.12|232.32|234.14|231.34|0
1626827700000|2021-07-21 00:35:00|234.57|231.77|234.57|231.77|235.01|232.21|234.35|231.55|0
1626828000000|2021-07-21 00:40:00|234.46|231.66|233.48|230.68|234.79|231.99|233.48|230.68|0
1626828300000|2021-07-21 00:45:00|233.37|230.57|233.59|230.79|233.7|230.9|232.94|230.14|0
1626828600000|2021-07-21 00:50:00|233.65|230.85|233.59|230.79|233.7|230.9|233.37|230.57|0
1626828900000|2021-07-21 00:55:00|233.53|230.73|233.69|230.89|233.8|231|233.37|230.57|0
1626829200000|2021-07-21 01:00:00|233.58|230.78|235.22|232.42|235.76|232.96|233.58|230.78|0
1626829500000|2021-07-21 01:05:00|235.11|232.31|234.89|232.09|235.54|232.74|234.78|231.98|0
1626829800000|2021-07-21 01:10:00|234.78|231.98|234.99|232.19|235.32|232.52|234.78|231.98|0
1626830100000|2021-07-21 01:15:00|234.89|232.09|234.77|231.97|235.43|232.63|234.67|231.87|0
1626830400000|2021-07-21 01:20:00|234.88|232.08|234.45|231.65|234.99|232.19|234.12|231.32|0
1626830700000|2021-07-21 01:25:00|234.39|231.59|234.5|231.7|234.55|231.75|234.12|231.32|0
1626831000000|2021-07-21 01:30:00|234.55|231.75|234.99|232.19|235.86|233.06|234.33|231.53|0
1626831300000|2021-07-21 01:35:00|234.88|232.08|234.77|231.97|235.31|232.51|234.55|231.75|0
1626831600000|2021-07-21 01:40:00|234.66|231.86|234.93|232.13|235.31|232.51|234.33|231.53|0
1626831900000|2021-07-21 01:45:00|234.87|232.07|235.2|232.4|235.53|232.73|234.55|231.75|0
1626832200000|2021-07-21 01:50:00|235.31|232.51|235.09|232.29|235.31|232.51|234.87|232.07|0
1626832500000|2021-07-21 01:55:00|235.2|232.4|235.74|232.94|236.4|233.6|235.09|232.29|0
1626832800000|2021-07-21 02:00:00|236.18|233.38|236.73|233.93|236.73|233.93|235.85|233.05|0
1626833100000|2021-07-21 02:05:00|236.62|233.82|237.16|234.36|237.38|234.58|236.4|233.6|0
1626833400000|2021-07-21 02:10:00|237.05|234.25|237.27|234.47|237.71|234.91|237.05|234.25|0
1626833700000|2021-07-21 02:15:00|237.16|234.36|237.82|235.02|237.93|235.13|236.83|234.03|0
1626834000000|2021-07-21 02:20:00|237.93|235.13|238.59|235.79|238.59|235.79|237.71|234.91|0
1626834300000|2021-07-21 02:25:00|238.65|235.85|238.81|236.01|239.14|236.34|238.37|235.57|0
1626834600000|2021-07-21 02:30:00|238.7|235.9|239.08|236.28|239.25|236.45|238.25|235.45|0
1626834900000|2021-07-21 02:35:00|239.14|236.34|238.69|235.89|239.25|236.45|238.47|235.67|0
1626835200000|2021-07-21 02:40:00|238.58|235.78|239.13|236.33|239.13|236.33|238.58|235.78|0
1626835500000|2021-07-21 02:45:00|239.02|236.22|240.02|237.22|240.24|237.44|239.02|236.22|0
1626835800000|2021-07-21 02:50:00|240.13|237.33|239.79|236.99|240.24|237.44|239.79|236.99|0
1626836100000|2021-07-21 02:55:00|239.9|237.1|239.79|236.99|239.9|237.1|239.68|236.88|0
1626836400000|2021-07-21 03:00:00|239.68|236.88|239.57|236.77|239.9|237.1|239.57|236.77|0
1626836700000|2021-07-21 03:05:00|239.46|236.66|239.45|236.65|239.68|236.88|239.01|236.21|0
1626837000000|2021-07-21 03:10:00|239.34|236.54|239.79|236.99|239.79|236.99|239.23|236.43|0
1626837300000|2021-07-21 03:15:00|239.78|236.98|238.9|236.1|239.78|236.98|238.9|236.1|0
1626837600000|2021-07-21 03:20:00|238.79|235.99|239.01|236.21|239.23|236.43|238.79|235.99|0
1626837900000|2021-07-21 03:25:00|239.06|236.26|238.56|235.76|239.34|236.54|238.45|235.65|0
1626838200000|2021-07-21 03:30:00|238.45|235.65|238.56|235.76|238.67|235.87|238.23|235.43|0
1626838500000|2021-07-21 03:35:00|238.45|235.65|239|236.2|239.33|236.53|238.23|235.43|0
1626838800000|2021-07-21 03:40:00|238.89|236.09|239|236.2|239|236.2|238.56|235.76|0
1626839100000|2021-07-21 03:45:00|239.11|236.31|239.22|236.42|239.33|236.53|239|236.2|0
1626839400000|2021-07-21 03:50:00|239.11|236.31|238.89|236.09|239.22|236.42|238.89|236.09|0
1626839700000|2021-07-21 03:55:00|238.83|236.03|238.77|235.97|238.88|236.08|238.66|235.86|0
1626840000000|2021-07-21 04:00:00|238.88|236.08|238|235.2|238.94|236.14|238|235.2|0
1626840300000|2021-07-21 04:05:00|237.78|234.98|237.78|234.98|238.11|235.31|237.67|234.87|0
1626840600000|2021-07-21 04:10:00|237.83|235.03|238.44|235.64|238.44|235.64|237.78|234.98|0
1626840900000|2021-07-21 04:15:00|238.33|235.53|238.21|235.41|238.33|235.53|237.99|235.19|0
1626841200000|2021-07-21 04:20:00|238.32|235.52|238.43|235.63|238.43|235.63|238.21|235.41|0
1626841500000|2021-07-21 04:25:00|238.32|235.52|238.54|235.74|238.54|235.74|238.21|235.41|0
1626841800000|2021-07-21 04:30:00|238.43|235.63|238.54|235.74|238.87|236.07|238.43|235.63|0
1626842100000|2021-07-21 04:35:00|238.43|235.63|238.21|235.41|238.65|235.85|238.1|235.3|0
1626842400000|2021-07-21 04:40:00|238.15|235.35|238.43|235.63|238.54|235.74|238.1|235.3|0
1626842700000|2021-07-21 04:45:00|238.54|235.74|238.64|235.84|238.65|235.85|238.42|235.62|0
1626843000000|2021-07-21 04:50:00|238.75|235.95|239.08|236.28|239.09|236.29|238.75|235.95|0
1626843300000|2021-07-21 04:55:00|239.19|236.39|240.19|237.39|240.19|237.39|239.19|236.39|0
1626843600000|2021-07-21 05:00:00|240.08|237.28|238.86|236.06|240.08|237.28|238.75|235.95|0
1626843900000|2021-07-21 05:05:00|238.75|235.95|238.75|235.95|238.92|236.12|238.42|235.62|0
1626844200000|2021-07-21 05:10:00|238.86|236.06|238.63|235.83|238.97|236.17|238.41|235.61|0
1626844500000|2021-07-21 05:15:00|238.58|235.78|238.63|235.83|238.97|236.17|238.52|235.72|0
1626844800000|2021-07-21 05:20:00|238.74|235.94|238.41|235.61|238.74|235.94|238.41|235.61|0
1626845100000|2021-07-21 05:25:00|238.3|235.5|237.75|234.95|238.41|235.61|237.64|234.84|0
1626845400000|2021-07-21 05:30:00|237.64|234.84|237.42|234.62|237.75|234.95|236.76|233.96|0
1626845700000|2021-07-21 05:35:00|237.53|234.73|237.41|234.61|237.64|234.84|237.19|234.39|0
1626846000000|2021-07-21 05:40:00|237.47|234.67|237.3|234.5|237.74|234.94|237.19|234.39|0
1626846300000|2021-07-21 05:45:00|237.41|234.61|237.19|234.39|237.52|234.72|237.19|234.39|0
1626846600000|2021-07-21 05:50:00|237.08|234.28|238.51|235.71|238.62|235.82|237.08|234.28|0
1626846900000|2021-07-21 05:55:00|238.62|235.82|240.57|237.77|240.79|237.99|238.62|235.82|0
1626847200000|2021-07-21 06:00:00|240.52|237.72|239.25|236.45|240.57|237.77|238.65|235.85|0
1626847500000|2021-07-21 06:05:00|239.36|236.56|240.18|237.38|240.46|237.66|239.36|236.56|0
1626847800000|2021-07-21 06:10:00|240.13|237.33|239.03|236.23|240.24|237.44|239.03|236.23|0
1626848100000|2021-07-21 06:15:00|239.13|236.33|239.35|236.55|239.52|236.72|238.7|235.9|0
1626848400000|2021-07-21 06:20:00|239.24|236.44|239.68|236.88|239.68|236.88|239.13|236.33|0
1626848700000|2021-07-21 06:25:00|239.63|236.83|240.12|237.32|240.23|237.43|239.13|236.33|0
1626849000000|2021-07-21 06:30:00|239.9|237.1|240.34|237.54|240.56|237.76|239.79|236.99|0
1626849300000|2021-07-21 06:35:00|240.45|237.65|240.23|237.43|240.56|237.76|239.9|237.1|0
1626849600000|2021-07-21 06:40:00|240.12|237.32|239.56|236.76|240.56|237.76|239.45|236.65|0
1626849900000|2021-07-21 06:45:00|239.67|236.87|239.34|236.54|239.89|237.09|239.01|236.21|0
1626850200000|2021-07-21 06:50:00|239.23|236.43|238.9|236.1|239.56|236.76|238.9|236.1|0
1626850500000|2021-07-21 06:55:00|239.01|236.21|237.69|234.89|239.12|236.32|237.58|234.78|0
1626850800000|2021-07-21 07:00:00|237.58|234.78|236|233.2|238.35|235.55|235.89|233.09|0
1626851100000|2021-07-21 07:05:00|235.91|233.51|236.01|233.61|238.15|235.75|235.74|233.34|0
1626851400000|2021-07-21 07:10:00|236.61|234.21|237.12|234.72|238.76|236.36|236.23|233.83|0
1626851700000|2021-07-21 07:15:00|237.01|234.61|237.17|234.77|238.27|235.87|236.52|234.12|0
1626852000000|2021-07-21 07:20:00|237.22|234.82|236.78|234.38|238.43|236.03|236.57|234.17|0
1626852300000|2021-07-21 07:25:00|236.68|234.28|236.46|234.06|237.11|234.71|235.91|233.51|0
1626852600000|2021-07-21 07:30:00|236.56|234.16|236.13|233.73|236.67|234.27|235.47|233.07|0
1626852900000|2021-07-21 07:35:00|236.02|233.62|235.36|232.96|236.02|233.62|235.36|232.96|0
1626853200000|2021-07-21 07:40:00|235.69|233.29|233.73|231.33|235.69|233.29|233.3|230.9|0
1626853500000|2021-07-21 07:45:00|233.63|231.23|232.54|230.14|233.95|231.55|232.11|229.71|0
1626853800000|2021-07-21 07:50:00|232.44|230.04|232|229.6|232.65|230.25|231.25|228.85|0
1626854100000|2021-07-21 07:55:00|231.9|229.5|231.79|229.39|232.65|230.25|230.82|228.42|0
1626854400000|2021-07-21 08:00:00|231.57|229.17|231.26|228.86|234.38|231.98|230.51|228.11|0
1626854700000|2021-07-21 08:05:00|231.21|228.81|231.26|228.86|231.7|229.3|230.94|228.54|0
1626855000000|2021-07-21 08:10:00|231.05|228.65|230.02|227.62|231.05|228.65|229.86|227.46|0
1626855300000|2021-07-21 08:15:00|230.08|227.68|229.64|227.24|230.08|227.68|229.32|226.92|0
1626855600000|2021-07-21 08:20:00|229.54|227.14|228.25|225.85|229.75|227.35|227.72|225.32|0
1626855900000|2021-07-21 08:25:00|228.14|225.74|228.89|226.49|229.43|227.03|228.14|225.74|0
1626856200000|2021-07-21 08:30:00|228.78|226.38|228.35|225.95|228.89|226.49|227.82|225.42|0
1626856500000|2021-07-21 08:35:00|228.25|225.85|228.56|226.16|228.57|226.17|227.93|225.53|0
1626856800000|2021-07-21 08:40:00|228.35|225.95|228.67|226.27|228.78|226.38|228.35|225.95|0
1626857100000|2021-07-21 08:45:00|228.78|226.38|228.67|226.27|228.88|226.48|228.24|225.84|0
1626857400000|2021-07-21 08:50:00|228.56|226.16|228.77|226.37|228.77|226.37|227.92|225.52|0
1626857700000|2021-07-21 08:55:00|228.67|226.27|228.88|226.48|229.2|226.8|228.34|225.94|0
1626858000000|2021-07-21 09:00:00|228.77|226.37|229.41|227.01|230.06|227.66|228.66|226.26|0
1626858300000|2021-07-21 09:05:00|229.31|226.91|229.84|227.44|230.06|227.66|228.77|226.37|0
1626858600000|2021-07-21 09:10:00|229.95|227.55|230.05|227.65|230.27|227.87|229.41|227.01|0
1626858900000|2021-07-21 09:15:00|229.95|227.55|228.98|226.58|230.16|227.76|228.87|226.47|0
1626859200000|2021-07-21 09:20:00|228.87|226.47|228.23|225.83|229.3|226.9|228.23|225.83|0
1626859500000|2021-07-21 09:25:00|228.33|225.93|228.76|226.36|229.08|226.68|228.28|225.88|0
1626859800000|2021-07-21 09:30:00|228.65|226.25|229.19|226.79|229.51|227.11|228.65|226.25|0
1626860100000|2021-07-21 09:35:00|229.24|226.84|228.86|226.46|229.4|227|228.86|226.46|0
1626860400000|2021-07-21 09:40:00|228.92|226.52|229.45|227.05|229.61|227.21|228.92|226.52|0
1626860700000|2021-07-21 09:45:00|229.5|227.1|229.4|227|229.72|227.32|229.29|226.89|0
1626861000000|2021-07-21 09:50:00|229.29|226.89|229.61|227.21|229.93|227.53|229.29|226.89|0
1626861300000|2021-07-21 09:55:00|229.66|227.26|229.39|226.99|229.72|227.32|229.18|226.78|0
1626861600000|2021-07-21 10:00:00|229.5|227.1|230.57|228.17|230.68|228.28|229.28|226.88|0
1626861900000|2021-07-21 10:05:00|230.46|228.06|230.25|227.85|231.11|228.71|230.03|227.63|0
1626862200000|2021-07-21 10:10:00|230.2|227.8|230.68|228.28|230.89|228.49|230.03|227.63|0
1626862500000|2021-07-21 10:15:00|230.89|228.49|230.46|228.06|231.43|229.03|230.35|227.95|0
1626862800000|2021-07-21 10:20:00|230.57|228.17|229.44|227.04|230.57|228.17|229.44|227.04|0
1626863100000|2021-07-21 10:25:00|229.49|227.09|229.6|227.2|229.7|227.3|229.28|226.88|0
1626863400000|2021-07-21 10:30:00|229.7|227.3|230.56|228.16|230.67|228.27|229.49|227.09|0
1626863700000|2021-07-21 10:35:00|230.45|228.05|230.77|228.37|230.78|228.38|230.24|227.84|0
1626864000000|2021-07-21 10:40:00|230.88|228.48|230.61|228.21|230.99|228.59|230.34|227.94|0
1626864300000|2021-07-21 10:45:00|230.67|228.27|230.77|228.37|231.09|228.69|230.34|227.94|0
1626864600000|2021-07-21 10:50:00|230.66|228.26|230.88|228.48|231.31|228.91|230.34|227.94|0
1626864900000|2021-07-21 10:55:00|230.77|228.37|230.66|228.26|231.31|228.91|230.66|228.26|0
1626865200000|2021-07-21 11:00:00|231.31|228.91|232.17|229.77|232.17|229.77|231.15|228.75|0
1626865500000|2021-07-21 11:05:00|232.23|229.83|232.49|230.09|232.82|230.42|232.17|229.77|0
1626865800000|2021-07-21 11:10:00|232.55|230.15|232.82|230.42|233.14|230.74|232.28|229.88|0
1626866100000|2021-07-21 11:15:00|232.71|230.31|231.84|229.44|233.14|230.74|231.84|229.44|0
1626866400000|2021-07-21 11:20:00|231.95|229.55|233.79|231.39|233.79|231.39|231.95|229.55|0
1626866700000|2021-07-21 11:25:00|233.9|231.5|234.22|231.82|234.77|232.37|233.79|231.39|0
1626867000000|2021-07-21 11:30:00|234.33|231.93|234.55|232.15|234.88|232.48|234|231.6|0
1626867300000|2021-07-21 11:35:00|234.66|232.26|235.31|232.91|235.42|233.02|234.44|232.04|0
1626867600000|2021-07-21 11:40:00|235.42|233.02|235.86|233.46|236.85|234.45|235.31|232.91|0
1626867900000|2021-07-21 11:45:00|235.75|233.35|235.53|233.13|236.4|234|235.09|232.69|0
1626868200000|2021-07-21 11:50:00|235.42|233.02|236.9|234.5|237.28|234.88|235.42|233.02|0
1626868500000|2021-07-21 11:55:00|236.95|234.55|236.51|234.11|237.39|234.99|236.4|234|0
1626868800000|2021-07-21 12:00:00|236.73|234.33|236.4|234|236.84|234.44|235.85|233.45|0
1626869100000|2021-07-21 12:05:00|236.51|234.11|234.02|231.62|236.51|234.11|232.98|230.58|0
1626869400000|2021-07-21 12:10:00|234.08|231.68|234.24|231.84|234.79|232.39|234.02|231.62|0
1626869700000|2021-07-21 12:15:00|234.13|231.73|234.13|231.73|234.57|232.17|234.02|231.62|0
1626870000000|2021-07-21 12:20:00|234.24|231.84|233.69|231.29|234.4|232|233.69|231.29|0
1626870300000|2021-07-21 12:25:00|233.8|231.4|233.47|231.07|233.8|231.4|233.36|230.96|0
1626870600000|2021-07-21 12:30:00|233.36|230.96|232.33|229.93|233.47|231.07|232.06|229.66|0
1626870900000|2021-07-21 12:35:00|232.39|229.99|233.03|230.63|233.25|230.85|232.06|229.66|0
1626871200000|2021-07-21 12:40:00|233.09|230.69|233.47|231.07|233.47|231.07|232.6|230.2|0
1626871500000|2021-07-21 12:45:00|233.68|231.28|233.79|231.39|234.88|232.48|233.57|231.17|0
1626871800000|2021-07-21 12:50:00|234.01|231.61|233.57|231.17|234.45|232.05|233.14|230.74|0
1626872100000|2021-07-21 12:55:00|233.68|231.28|233.14|230.74|233.68|231.28|233.03|230.63|0
1626872400000|2021-07-21 13:00:00|233.03|230.63|233.46|231.06|233.57|231.17|232.48|230.08|0
1626872700000|2021-07-21 13:05:00|233.57|231.17|233.24|230.84|234.11|231.71|232.81|230.41|0
1626873000000|2021-07-21 13:10:00|233.13|230.73|233.02|230.62|233.46|231.06|233.02|230.62|0
1626873300000|2021-07-21 13:15:00|233.13|230.73|231.83|229.43|233.13|230.73|231.83|229.43|0
1626873600000|2021-07-21 13:20:00|231.93|229.53|231.72|229.32|232.26|229.86|231.39|228.99|0
1626873900000|2021-07-21 13:25:00|231.82|229.42|231.71|229.31|232.15|229.75|231.5|229.1|0
1626874200000|2021-07-21 13:30:00|231.55|229.15|229.87|227.47|233.08|230.68|229.65|227.25|0
1626874500000|2021-07-21 13:35:00|229.76|227.36|229.43|227.03|230.08|227.68|228.26|225.86|0
1626874800000|2021-07-21 13:40:00|229.76|227.36|228.36|225.96|230.19|227.79|228.15|225.75|0
1626875100000|2021-07-21 13:45:00|228.25|225.85|227.61|225.21|228.79|226.39|227.29|224.89|0
1626875400000|2021-07-21 13:50:00|227.29|224.89|226.86|224.46|227.72|225.32|226.12|223.72|0
1626875700000|2021-07-21 13:55:00|226.97|224.57|225.69|223.29|226.97|224.57|225.58|223.18|0
1626876000000|2021-07-21 14:00:00|225.58|223.18|226.64|224.24|227.07|224.67|225.48|223.08|0
1626876300000|2021-07-21 14:05:00|226.59|224.19|226.53|224.13|226.85|224.45|225.79|223.39|0
1626876600000|2021-07-21 14:10:00|226.43|224.03|226.21|223.81|226.75|224.35|225.9|223.5|0
1626876900000|2021-07-21 14:15:00|226.11|223.71|227.38|224.98|228.24|225.84|226|223.6|0
1626877200000|2021-07-21 14:20:00|227.28|224.88|226.64|224.24|227.49|225.09|226.53|224.13|0
1626877500000|2021-07-21 14:25:00|226.53|224.13|228.34|225.94|228.34|225.94|226.31|223.91|0
1626877800000|2021-07-21 14:30:00|228.24|225.84|228.45|226.05|229.09|226.69|227.81|225.41|0
1626878100000|2021-07-21 14:35:00|228.34|225.94|227.11|224.71|228.45|226.05|226.95|224.55|0
1626878400000|2021-07-21 14:40:00|227.06|224.66|227.05|224.65|227.06|224.66|226.42|224.02|0
1626878700000|2021-07-21 14:45:00|227.16|224.76|226.73|224.33|227.16|224.76|226.31|223.91|0
1626879000000|2021-07-21 14:50:00|226.84|224.44|227.05|224.65|227.37|224.97|226.52|224.12|0
1626879300000|2021-07-21 14:55:00|227.16|224.76|226.62|224.22|227.16|224.76|226.09|223.69|0
1626879600000|2021-07-21 15:00:00|226.41|224.01|226.19|223.79|226.52|224.12|225.56|223.16|0
1626879900000|2021-07-21 15:05:00|226.3|223.9|226.51|224.11|226.62|224.22|225.87|223.47|0
1626880200000|2021-07-21 15:10:00|226.62|224.22|226.94|224.54|227.26|224.86|226.09|223.69|0
1626880500000|2021-07-21 15:15:00|226.83|224.43|225.87|223.47|226.94|224.54|225.87|223.47|0
1626880800000|2021-07-21 15:20:00|225.76|223.36|225.97|223.57|226.51|224.11|225.76|223.36|0
1626881100000|2021-07-21 15:25:00|225.87|223.47|227.46|225.06|227.63|225.23|225.66|223.26|0
1626881400000|2021-07-21 15:30:00|227.57|225.17|226.4|224|228|225.6|226.29|223.89|0
1626881700000|2021-07-21 15:35:00|226.29|223.89|226.61|224.21|226.71|224.31|225.97|223.57|0
1626882000000|2021-07-21 15:40:00|226.71|224.31|226.18|223.78|226.71|224.31|225.97|223.57|0
1626882300000|2021-07-21 15:45:00|226.29|223.89|225.75|223.35|226.29|223.89|225.75|223.35|0
1626882600000|2021-07-21 15:50:00|225.65|223.25|225.22|222.82|225.65|223.25|224.16|221.76|0
1626882900000|2021-07-21 15:55:00|225.11|222.71|224.16|221.76|225.11|222.71|224.16|221.76|0
1626883200000|2021-07-21 16:00:00|224.27|221.87|224.69|222.29|224.79|222.39|224.16|221.76|0
1626883500000|2021-07-21 16:05:00|224.58|222.18|224.63|222.23|224.95|222.55|224.37|221.97|0
1626883800000|2021-07-21 16:10:00|224.58|222.18|225.32|222.92|225.53|223.13|224.58|222.18|0
1626884100000|2021-07-21 16:15:00|225.43|223.03|225.11|222.71|225.43|223.03|225|222.6|0
1626884400000|2021-07-21 16:20:00|225.1|222.7|225.42|223.02|225.64|223.24|224.89|222.49|0
1626884700000|2021-07-21 16:25:00|225.32|222.92|225.74|223.34|225.85|223.45|225.31|222.91|0
1626885000000|2021-07-21 16:30:00|225.63|223.23|225.84|223.44|226|223.6|225.1|222.7|0
1626885300000|2021-07-21 16:35:00|225.95|223.55|225.95|223.55|226.05|223.65|225.63|223.23|0
1626885600000|2021-07-21 16:40:00|226.05|223.65|225.2|222.8|226.05|223.65|225.2|222.8|0
1626885900000|2021-07-21 16:45:00|225.31|222.91|225.62|223.22|225.84|223.44|225.1|222.7|0
1626886200000|2021-07-21 16:50:00|225.73|223.33|225.73|223.33|226.26|223.86|225.52|223.12|0
1626886500000|2021-07-21 16:55:00|225.83|223.43|226.47|224.07|226.58|224.18|225.73|223.33|0
1626886800000|2021-07-21 17:00:00|226.36|223.96|225.83|223.43|226.47|224.07|225.62|223.22|0
1626887100000|2021-07-21 17:05:00|225.72|223.32|225.62|223.22|225.94|223.54|225.41|223.01|0
1626887400000|2021-07-21 17:10:00|225.57|223.17|225.83|223.43|225.93|223.53|225.03|222.63|0
1626887700000|2021-07-21 17:15:00|225.72|223.32|225.99|223.59|226.14|223.74|225.4|223|0
1626888000000|2021-07-21 17:20:00|226.04|223.64|225.19|222.79|226.04|223.64|224.87|222.47|0
1626888300000|2021-07-21 17:25:00|225.08|222.68|224.87|222.47|225.19|222.79|224.66|222.26|0
1626888600000|2021-07-21 17:30:00|224.76|222.36|224.65|222.25|224.87|222.47|224.44|222.04|0
1626888900000|2021-07-21 17:35:00|224.76|222.36|224.97|222.57|225.29|222.89|224.55|222.15|0
1626889200000|2021-07-21 17:40:00|225.08|222.68|224.65|222.25|225.08|222.68|224.23|221.83|0
1626889500000|2021-07-21 17:45:00|224.6|222.2|224.54|222.14|224.86|222.46|224.33|221.93|0
1626889800000|2021-07-21 17:50:00|224.44|222.04|224.22|221.82|224.6|222.2|224.01|221.61|0
1626890100000|2021-07-21 17:55:00|224.33|221.93|224.54|222.14|224.86|222.46|224.12|221.72|0
1626890400000|2021-07-21 18:00:00|224.43|222.03|224.54|222.14|225.07|222.67|224.33|221.93|0
1626890700000|2021-07-21 18:05:00|224.64|222.24|224.53|222.13|224.75|222.35|224.22|221.82|0
1626891000000|2021-07-21 18:10:00|224.43|222.03|225.27|222.87|225.27|222.87|224.43|222.03|0
1626891300000|2021-07-21 18:15:00|225.38|222.98|225.59|223.19|225.7|223.3|224.96|222.56|0
1626891600000|2021-07-21 18:20:00|225.48|223.08|225.27|222.87|225.7|223.3|225.06|222.66|0
1626891900000|2021-07-21 18:25:00|225.16|222.76|224.74|222.34|225.48|223.08|224.74|222.34|0
1626892200000|2021-07-21 18:30:00|224.69|222.29|224.31|221.91|224.74|222.34|224|221.6|0
1626892500000|2021-07-21 18:35:00|224.42|222.02|223.37|220.97|225.75|223.35|223.05|220.65|0
1626892800000|2021-07-21 18:40:00|223.42|221.02|223.05|220.65|223.47|221.07|222.73|220.33|0
1626893100000|2021-07-21 18:45:00|222.94|220.54|223.15|220.75|223.26|220.86|222.68|220.28|0
1626893400000|2021-07-21 18:50:00|223.05|220.65|223.05|220.65|223.15|220.75|222.73|220.33|0
1626893700000|2021-07-21 18:55:00|223.15|220.75|222.62|220.22|223.15|220.75|222.62|220.22|0
1626894000000|2021-07-21 19:00:00|222.73|220.33|222.51|220.11|222.94|220.54|222.41|220.01|0
1626894300000|2021-07-21 19:05:00|222.41|220.01|221.99|219.59|222.62|220.22|221.99|219.59|0
1626894600000|2021-07-21 19:10:00|222.09|219.69|222.62|220.22|222.72|220.32|221.78|219.38|0
1626894900000|2021-07-21 19:15:00|222.51|220.11|221.98|219.58|222.62|220.22|221.67|219.27|0
1626895200000|2021-07-21 19:20:00|221.88|219.48|222.19|219.79|222.3|219.9|221.77|219.37|0
1626895500000|2021-07-21 19:25:00|222.3|219.9|222.82|220.42|223.14|220.74|222.09|219.69|0
1626895800000|2021-07-21 19:30:00|222.93|220.53|222.19|219.79|223.14|220.74|222.08|219.68|0
1626896100000|2021-07-21 19:35:00|222.08|219.68|223.35|220.95|223.35|220.95|221.98|219.58|0
1626896400000|2021-07-21 19:40:00|223.24|220.84|223.03|220.63|223.45|221.05|222.71|220.31|0
1626896700000|2021-07-21 19:45:00|223.13|220.73|223.98|221.58|224.08|221.68|222.92|220.52|0
1626897000000|2021-07-21 19:50:00|224.08|221.68|221.44|219.04|225.04|222.64|220.92|218.52|0
1626897300000|2021-07-21 19:55:00|221.13|218.73|220.48|218.08|222.23|219.83|220.17|217.77|0
1626897600000|2021-07-21 20:00:00|220.38|217.98|219.64|217.24|220.59|218.19|219.23|216.83|0
1626897900000|2021-07-21 20:05:00|219.44|217.04|219.85|217.45|219.85|217.45|219.44|217.04|0
1626898200000|2021-07-21 20:10:00|219.75|217.35|219.64|217.24|219.96|217.56|219.64|217.24|0
1626898500000|2021-07-21 20:15:00|219.74|216.94|219.63|216.83|219.74|216.94|219.53|216.73|0
1626898800000|2021-07-21 20:20:00|219.58|216.78|219.63|216.83|219.73|216.93|219.52|216.72|0
1626899100000|2021-07-21 20:25:00|219.52|216.72|219.73|216.93|219.73|216.93|219.52|216.72|0
1626899400000|2021-07-21 20:30:00|219.63|216.83|219.62|216.82|219.63|216.83|219.62|216.82|0
1626899700000|2021-07-21 20:35:00|219.73|216.93|219.62|216.82|219.73|216.93|219.52|216.72|0
1626900000000|2021-07-21 20:40:00|219.52|216.72|219.41|216.61|219.62|216.82|219.41|216.61|0
1626900300000|2021-07-21 20:45:00|219.52|216.72|219.41|216.61|219.52|216.72|219.31|216.51|0
1626900600000|2021-07-21 20:50:00|219.31|216.51|218.99|216.19|219.31|216.51|218.89|216.09|0
1626900900000|2021-07-21 20:55:00|218.89|216.09|218.73|215.93|218.89|216.09|218.73|215.93|0
1626901200000|2021-07-21 21:00:00|218.82|216.02|218.79|215.99|218.91|216.11|218.56|215.76|0
1626901500000|2021-07-21 21:05:00|218.76|215.96|218.88|216.08|218.88|216.08|218.76|215.96|0
1626901800000|2021-07-21 21:10:00|218.76|215.96|218.85|216.05|218.85|216.05|218.76|215.96|0
1626902100000|2021-07-21 21:15:00|218.86|216.06|218.86|216.06|218.86|216.06|218.86|216.06|0
1626902400000|2021-07-21 21:20:00|218.85|216.05|218.85|216.05|218.85|216.05|218.81|216.01|0
1626902700000|2021-07-21 21:25:00|218.86|216.06|218.86|216.06|218.9|216.1|218.85|216.05|0
1626903000000|2021-07-21 21:30:00|218.84|216.04|218.89|216.09|218.89|216.09|218.81|216.01|0
1626903300000|2021-07-21 21:35:00|218.9|216.1|218.82|216.02|218.9|216.1|218.82|216.02|0
1626903600000|2021-07-21 21:40:00|218.84|216.04|218.85|216.05|218.9|216.1|218.82|216.02|0
1626903900000|2021-07-21 21:45:00|218.84|216.04|219.02|216.22|219.02|216.22|218.84|216.04|0
1626904200000|2021-07-21 21:50:00|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1626904500000|2021-07-21 21:55:00|219.03|216.23|218.98|216.18|219.03|216.23|218.93|216.13|0
1626904800000|2021-07-21 22:00:00|218.81|216.01|219.38|216.58|219.8|217|218.81|216.01|0
1626905100000|2021-07-21 22:05:00|219.28|216.48|219.38|216.58|219.59|216.79|219.28|216.48|0
1626905400000|2021-07-21 22:10:00|219.28|216.48|219.38|216.58|219.38|216.58|219.17|216.37|0
1626905700000|2021-07-21 22:15:00|219.48|216.68|219.69|216.89|219.9|217.1|219.48|216.68|0
1626906000000|2021-07-21 22:20:00|219.64|216.84|219.79|216.99|219.79|216.99|219.59|216.79|0
1626906300000|2021-07-21 22:25:00|219.69|216.89|219.69|216.89|219.69|216.89|219.48|216.68|0
1626906600000|2021-07-21 22:30:00|219.58|216.78|219.58|216.78|219.69|216.89|219.48|216.68|0
1626906900000|2021-07-21 22:35:00|219.48|216.68|219.47|216.67|219.58|216.78|219.47|216.67|0
1626907200000|2021-07-21 22:40:00|219.58|216.78|219.47|216.67|219.68|216.88|219.47|216.67|0
1626907500000|2021-07-21 22:45:00|219.37|216.57|219.05|216.25|219.47|216.67|219.05|216.25|0
1626907800000|2021-07-21 22:50:00|219.16|216.36|219.36|216.56|219.36|216.56|219.16|216.36|0
1626908100000|2021-07-21 22:55:00|219.26|216.46|219.36|216.56|219.36|216.56|219.26|216.46|0
1626908400000|2021-07-21 23:00:00|219.05|216.25|218.84|216.04|219.15|216.35|218.84|216.04|0
1626908700000|2021-07-21 23:05:00|218.89|216.09|219.36|216.56|219.36|216.56|218.84|216.04|0
1626909000000|2021-07-21 23:10:00|219.25|216.45|219.36|216.56|219.36|216.56|219.25|216.45|0
1626909300000|2021-07-21 23:15:00|219.25|216.45|219.25|216.45|219.36|216.56|219.25|216.45|0
1626909600000|2021-07-21 23:20:00|219.3|216.5|219.14|216.34|219.35|216.55|219.14|216.34|0
1626909900000|2021-07-21 23:25:00|219.04|216.24|219.2|216.4|219.35|216.55|219.04|216.24|0
1626910200000|2021-07-21 23:30:00|219.14|216.34|219.45|216.65|219.66|216.86|219.14|216.34|0
1626910500000|2021-07-21 23:35:00|219.35|216.55|218.41|215.61|219.35|216.55|218.1|215.3|0
1626910800000|2021-07-21 23:40:00|218.31|215.51|218.41|215.61|218.51|215.71|218.3|215.5|0
1626911100000|2021-07-21 23:45:00|218.46|215.66|217.99|215.19|218.51|215.71|217.99|215.19|0
1626911400000|2021-07-21 23:50:00|218.09|215.29|218.51|215.71|218.51|215.71|217.89|215.09|0
1626911700000|2021-07-21 23:55:00|218.46|215.66|218.92|216.12|219.03|216.23|218.4|215.6|0
1626912000000|2021-07-22 00:00:00|219.13|216.33|219.13|216.33|219.44|216.64|219.03|216.23|0
1626912300000|2021-07-22 00:05:00|219.02|216.22|219.44|216.64|219.86|217.06|219.02|216.22|0
1626912600000|2021-07-22 00:10:00|219.34|216.54|218.92|216.12|219.44|216.64|218.81|216.01|0
1626912900000|2021-07-22 00:15:00|218.81|216.01|219.12|216.32|219.23|216.43|218.81|216.01|0
1626913200000|2021-07-22 00:20:00|219.02|216.22|219.02|216.22|219.12|216.32|218.6|215.8|0
1626913500000|2021-07-22 00:25:00|218.97|216.17|219.33|216.53|219.33|216.53|218.86|216.06|0
1626913800000|2021-07-22 00:30:00|219.43|216.63|219.54|216.74|219.75|216.95|219.43|216.63|0
1626914100000|2021-07-22 00:35:00|219.49|216.69|219.8|217|219.85|217.05|219.22|216.42|0
1626914400000|2021-07-22 00:40:00|219.74|216.94|219.95|217.15|220.05|217.25|219.64|216.84|0
1626914700000|2021-07-22 00:45:00|220.05|217.25|219.84|217.04|220.05|217.25|219.74|216.94|0
1626915000000|2021-07-22 00:50:00|219.74|216.94|219.84|217.04|219.84|217.04|219.53|216.73|0
1626915300000|2021-07-22 00:55:00|219.79|216.99|219.94|217.14|220.05|217.25|219.74|216.94|0
1626915600000|2021-07-22 01:00:00|219.89|217.09|219.94|217.14|220.05|217.25|219.84|217.04|0
1626915900000|2021-07-22 01:05:00|219.84|217.04|219.73|216.93|219.84|217.04|219.73|216.93|0
1626916200000|2021-07-22 01:10:00|219.79|216.99|219.42|216.62|219.84|217.04|219.31|216.51|0
1626916500000|2021-07-22 01:15:00|219.31|216.51|219.62|216.82|219.73|216.93|219.21|216.41|0
1626916800000|2021-07-22 01:20:00|219.52|216.72|219.83|217.03|219.83|217.03|219.31|216.51|0
1626917100000|2021-07-22 01:25:00|219.78|216.98|219.72|216.92|219.83|217.03|219.62|216.82|0
1626917400000|2021-07-22 01:30:00|219.62|216.82|219.2|216.4|219.83|217.03|219.2|216.4|0
1626917700000|2021-07-22 01:35:00|219.1|216.3|219.09|216.29|219.1|216.3|218.68|215.88|0
1626918000000|2021-07-22 01:40:00|219.2|216.4|218.47|215.67|219.2|216.4|218.26|215.46|0
1626918300000|2021-07-22 01:45:00|218.36|215.56|218.47|215.67|218.57|215.77|218.15|215.35|0
1626918600000|2021-07-22 01:50:00|218.42|215.62|218.67|215.87|218.67|215.87|218.26|215.46|0
1626918900000|2021-07-22 01:55:00|218.57|215.77|218.57|215.77|218.57|215.77|218.36|215.56|0
1626919200000|2021-07-22 02:00:00|218.52|215.72|218.98|216.18|218.98|216.18|218.41|215.61|0
1626919500000|2021-07-22 02:05:00|218.88|216.08|218.98|216.18|218.98|216.18|218.67|215.87|0
1626919800000|2021-07-22 02:10:00|218.87|216.07|218.77|215.97|218.87|216.07|218.56|215.76|0
1626920100000|2021-07-22 02:15:00|218.66|215.86|218.77|215.97|218.87|216.07|218.46|215.66|0
1626920400000|2021-07-22 02:20:00|218.66|215.86|218.56|215.76|218.77|215.97|218.56|215.76|0
1626920700000|2021-07-22 02:25:00|218.51|215.71|218.71|215.91|218.76|215.96|218.45|215.65|0
1626921000000|2021-07-22 02:30:00|218.76|215.96|218.87|216.07|218.87|216.07|218.45|215.65|0
1626921300000|2021-07-22 02:35:00|218.76|215.96|218.71|215.91|218.97|216.17|218.65|215.85|0
1626921600000|2021-07-22 02:40:00|218.65|215.85|218.76|215.96|218.86|216.06|218.55|215.75|0
1626921900000|2021-07-22 02:45:00|218.86|216.06|219.38|216.58|219.49|216.69|218.86|216.06|0
1626922200000|2021-07-22 02:50:00|219.44|216.64|219.48|216.68|219.59|216.79|219.28|216.48|0
1626922500000|2021-07-22 02:55:00|219.38|216.58|219.48|216.68|219.48|216.68|219.17|216.37|0
1626922800000|2021-07-22 03:00:00|219.38|216.58|219.48|216.68|219.69|216.89|219.38|216.58|0
1626923100000|2021-07-22 03:05:00|219.53|216.73|219.11|216.31|219.58|216.78|218.96|216.16|0
1626923400000|2021-07-22 03:10:00|219.16|216.36|219.27|216.47|219.27|216.47|218.96|216.16|0
1626923700000|2021-07-22 03:15:00|219.16|216.36|219.06|216.26|219.22|216.42|218.95|216.15|0
1626924000000|2021-07-22 03:20:00|218.95|216.15|219.06|216.26|219.06|216.26|218.85|216.05|0
1626924300000|2021-07-22 03:25:00|219.05|216.25|219.16|216.36|219.26|216.46|218.95|216.15|0
1626924600000|2021-07-22 03:30:00|219.26|216.46|219.47|216.67|219.57|216.77|219.16|216.36|0
1626924900000|2021-07-22 03:35:00|219.52|216.72|219.36|216.56|219.57|216.77|219.36|216.56|0
1626925200000|2021-07-22 03:40:00|219.26|216.46|219.36|216.56|219.36|216.56|219.26|216.46|0
1626925500000|2021-07-22 03:45:00|219.46|216.66|219.25|216.45|219.57|216.77|219.25|216.45|0
1626925800000|2021-07-22 03:50:00|219.2|216.4|219.25|216.45|219.46|216.66|219.15|216.35|0
1626926100000|2021-07-22 03:55:00|219.15|216.35|219.35|216.55|219.36|216.56|219.04|216.24|0
1626926400000|2021-07-22 04:00:00|219.25|216.45|219.25|216.45|219.35|216.55|219.25|216.45|0
1626926700000|2021-07-22 04:05:00|219.35|216.55|219.25|216.45|219.35|216.55|219.2|216.4|0
1626927000000|2021-07-22 04:10:00|219.35|216.55|219.25|216.45|219.4|216.6|219.14|216.34|0
1626927300000|2021-07-22 04:15:00|219.24|216.44|219.35|216.55|219.45|216.65|219.14|216.34|0
1626927600000|2021-07-22 04:20:00|219.45|216.65|219.45|216.65|219.45|216.65|219.35|216.55|0
1626927900000|2021-07-22 04:25:00|219.55|216.75|219.45|216.65|219.55|216.75|219.45|216.65|0
1626928200000|2021-07-22 04:30:00|219.55|216.75|219.34|216.54|219.55|216.75|219.24|216.44|0
1626928500000|2021-07-22 04:35:00|219.45|216.65|219.34|216.54|219.45|216.65|219.34|216.54|0
1626928800000|2021-07-22 04:40:00|219.29|216.49|219.65|216.85|219.65|216.85|219.24|216.44|0
1626929100000|2021-07-22 04:45:00|219.55|216.75|219.44|216.64|219.55|216.75|219.44|216.64|0
1626929400000|2021-07-22 04:50:00|219.55|216.75|219.33|216.53|219.55|216.75|219.33|216.53|0
1626929700000|2021-07-22 04:55:00|219.39|216.59|219.44|216.64|219.44|216.64|219.33|216.53|0
1626930000000|2021-07-22 05:00:00|219.54|216.74|219.44|216.64|219.65|216.85|219.44|216.64|0
1626930300000|2021-07-22 05:05:00|219.54|216.74|219.75|216.95|219.96|217.16|219.43|216.63|0
1626930600000|2021-07-22 05:10:00|219.85|217.05|219.64|216.84|219.85|217.05|219.64|216.84|0
1626930900000|2021-07-22 05:15:00|219.54|216.74|219.74|216.94|219.74|216.94|219.43|216.63|0
1626931200000|2021-07-22 05:20:00|219.64|216.84|219.53|216.73|219.64|216.84|219.43|216.63|0
1626931500000|2021-07-22 05:25:00|219.48|216.68|219.32|216.52|219.53|216.73|219.32|216.52|0
1626931800000|2021-07-22 05:30:00|219.43|216.63|218.69|215.89|219.43|216.63|218.69|215.89|0
1626932100000|2021-07-22 05:35:00|218.64|215.84|218.9|216.1|219.01|216.21|218.49|215.69|0
1626932400000|2021-07-22 05:40:00|218.95|216.15|218.59|215.79|219|216.2|218.59|215.79|0
1626932700000|2021-07-22 05:45:00|218.54|215.74|218.48|215.68|218.59|215.79|218.38|215.58|0
1626933000000|2021-07-22 05:50:00|218.53|215.73|218.9|216.1|218.9|216.1|218.48|215.68|0
1626933300000|2021-07-22 05:55:00|219|216.2|218.89|216.09|219.31|216.51|218.89|216.09|0
1626933600000|2021-07-22 06:00:00|219|216.2|219.2|216.4|219.31|216.51|218.95|216.15|0
1626933900000|2021-07-22 06:05:00|219.1|216.3|218.99|216.19|219.15|216.35|218.68|215.88|0
1626934200000|2021-07-22 06:10:00|219.05|216.25|219.2|216.4|219.31|216.51|218.99|216.19|0
1626934500000|2021-07-22 06:15:00|219.41|216.61|219.51|216.71|219.57|216.77|219.3|216.5|0
1626934800000|2021-07-22 06:20:00|219.41|216.61|219.2|216.4|219.51|216.71|219.2|216.4|0
1626935100000|2021-07-22 06:25:00|219.25|216.45|219.19|216.39|219.3|216.5|218.88|216.08|0
1626935400000|2021-07-22 06:30:00|219.09|216.29|218.67|215.87|219.19|216.39|218.57|215.77|0
1626935700000|2021-07-22 06:35:00|218.73|215.93|218.05|215.25|218.98|216.18|218.05|215.25|0
1626936000000|2021-07-22 06:40:00|217.94|215.14|218.15|215.35|218.15|215.35|217.53|214.73|0
1626936300000|2021-07-22 06:45:00|218.1|215.3|217.83|215.03|218.15|215.35|217.73|214.93|0
1626936600000|2021-07-22 06:50:00|217.94|215.14|218.25|215.45|218.35|215.55|217.94|215.14|0
1626936900000|2021-07-22 06:55:00|218.3|215.5|218.14|215.34|218.35|215.55|217.93|215.13|0
1626937200000|2021-07-22 07:00:00|217.93|215.13|217.52|214.72|218.09|215.29|216.48|213.68|0
1626937500000|2021-07-22 07:05:00|217.11|214.71|217|214.6|217.42|215.02|216.9|214.5|0
1626937800000|2021-07-22 07:10:00|216.9|214.5|216.8|214.4|217.31|214.91|216.49|214.09|0
1626938100000|2021-07-22 07:15:00|216.69|214.29|217.1|214.7|217.1|214.7|216.33|213.93|0
1626938400000|2021-07-22 07:20:00|217|214.6|216.48|214.08|217.1|214.7|216.28|213.88|0
1626938700000|2021-07-22 07:25:00|216.53|214.13|218.04|215.64|218.24|215.84|216.38|213.98|0
1626939000000|2021-07-22 07:30:00|218.14|215.74|218.87|216.47|218.87|216.47|217.41|215.01|0
1626939300000|2021-07-22 07:35:00|218.66|216.26|218.34|215.94|218.66|216.26|217.93|215.53|0
1626939600000|2021-07-22 07:40:00|218.4|216|218.45|216.05|218.55|216.15|217.82|215.42|0
1626939900000|2021-07-22 07:45:00|218.34|215.94|218.34|215.94|218.55|216.15|218.13|215.73|0
1626940200000|2021-07-22 07:50:00|218.44|216.04|218.13|215.73|218.55|216.15|217.87|215.47|0
1626940500000|2021-07-22 07:55:00|218.03|215.63|217.71|215.31|218.13|215.73|217.61|215.21|0
1626940800000|2021-07-22 08:00:00|217.82|215.42|218.02|215.62|218.44|216.04|217.82|215.42|0
1626941100000|2021-07-22 08:05:00|218.18|215.78|216.71|214.31|218.23|215.83|216.71|214.31|0
1626941400000|2021-07-22 08:10:00|216.77|214.37|217.13|214.73|217.33|214.93|216.61|214.21|0
1626941700000|2021-07-22 08:15:00|217.18|214.78|217.23|214.83|217.6|215.2|217.12|214.72|0
1626942000000|2021-07-22 08:20:00|217.12|214.72|217.12|214.72|217.54|215.14|217.07|214.67|0
1626942300000|2021-07-22 08:25:00|217.07|214.67|216.76|214.36|217.12|214.72|216.6|214.2|0
1626942600000|2021-07-22 08:30:00|216.81|214.41|216.81|214.41|217.02|214.62|216.7|214.3|0
1626942900000|2021-07-22 08:35:00|216.7|214.3|217.12|214.72|217.22|214.82|216.5|214.1|0
1626943200000|2021-07-22 08:40:00|217.01|214.61|216.6|214.2|217.01|214.61|216.6|214.2|0
1626943500000|2021-07-22 08:45:00|216.49|214.09|216.8|214.4|216.8|214.4|216.39|213.99|0
1626943800000|2021-07-22 08:50:00|216.75|214.35|217.01|214.61|217.32|214.92|216.59|214.19|0
1626944100000|2021-07-22 08:55:00|217.06|214.66|216.8|214.4|217.11|214.71|216.8|214.4|0
1626944400000|2021-07-22 09:00:00|216.85|214.45|215.63|213.23|217.11|214.71|215.53|213.13|0
1626944700000|2021-07-22 09:05:00|215.69|213.29|215.74|213.34|215.94|213.54|215.53|213.13|0
1626945000000|2021-07-22 09:10:00|215.63|213.23|215.53|213.13|215.94|213.54|215.42|213.02|0
1626945300000|2021-07-22 09:15:00|215.63|213.23|215.32|212.92|215.73|213.33|215.21|212.81|0
1626945600000|2021-07-22 09:20:00|215.21|212.81|215.16|212.76|215.42|213.02|215|212.6|0
1626945900000|2021-07-22 09:25:00|215.11|212.71|214.79|212.39|215.21|212.81|214.59|212.19|0
1626946200000|2021-07-22 09:30:00|214.9|212.5|215.1|212.7|215.21|212.81|214.9|212.5|0
1626946500000|2021-07-22 09:35:00|215.05|212.65|214.69|212.29|215.05|212.65|214.58|212.18|0
1626946800000|2021-07-22 09:40:00|214.79|212.39|214.69|212.29|214.79|212.39|214.58|212.18|0
1626947100000|2021-07-22 09:45:00|214.74|212.34|214.48|212.08|214.79|212.39|214.37|211.97|0
1626947400000|2021-07-22 09:50:00|214.58|212.18|214.58|212.18|214.68|212.28|214.37|211.97|0
1626947700000|2021-07-22 09:55:00|214.47|212.07|214.89|212.49|214.99|212.59|214.47|212.07|0
1626948000000|2021-07-22 10:00:00|214.99|212.59|214.68|212.28|215.09|212.69|214.68|212.28|0
1626948300000|2021-07-22 10:05:00|214.78|212.38|215.51|213.11|215.71|213.31|214.68|212.28|0
1626948600000|2021-07-22 10:10:00|215.4|213|214.99|212.59|215.4|213|214.88|212.48|0
1626948900000|2021-07-22 10:15:00|214.98|212.58|214.98|212.58|215.4|213|214.88|212.48|0
1626949200000|2021-07-22 10:20:00|215.09|212.69|214.88|212.48|215.19|212.79|214.77|212.37|0
1626949500000|2021-07-22 10:25:00|214.98|212.58|214.98|212.58|215.08|212.68|214.88|212.48|0
1626949800000|2021-07-22 10:30:00|214.88|212.48|214.77|212.37|214.98|212.58|214.67|212.27|0
1626950100000|2021-07-22 10:35:00|214.67|212.27|214.87|212.47|214.87|212.47|214.56|212.16|0
1626950400000|2021-07-22 10:40:00|214.77|212.37|214.35|211.95|214.77|212.37|214.35|211.95|0
1626950700000|2021-07-22 10:45:00|214.25|211.85|214.04|211.64|214.56|212.16|214.04|211.64|0
1626951000000|2021-07-22 10:50:00|213.94|211.54|213.63|211.23|214.04|211.64|213.63|211.23|0
1626951300000|2021-07-22 10:55:00|213.73|211.33|214.19|211.79|214.24|211.84|213.73|211.33|0
1626951600000|2021-07-22 11:00:00|214.24|211.84|214.86|212.46|214.86|212.46|214.24|211.84|0
1626951900000|2021-07-22 11:05:00|214.97|212.57|214.81|212.41|215.07|212.67|214.81|212.41|0
1626952200000|2021-07-22 11:10:00|214.86|212.46|214.96|212.56|215.38|212.98|214.86|212.46|0
1626952500000|2021-07-22 11:15:00|215.17|212.77|215.48|213.08|215.48|213.08|214.86|212.46|0
1626952800000|2021-07-22 11:20:00|215.38|212.98|215.58|213.18|215.69|213.29|215.38|212.98|0
1626953100000|2021-07-22 11:25:00|215.69|213.29|216.1|213.7|216.2|213.8|215.69|213.29|0
1626953400000|2021-07-22 11:30:00|216.2|213.8|215.47|213.07|216.2|213.8|215.47|213.07|0
1626953700000|2021-07-22 11:35:00|215.58|213.18|215.47|213.07|215.89|213.49|215.37|212.97|0
1626954000000|2021-07-22 11:40:00|215.42|213.02|216.56|214.16|216.82|214.42|215.37|212.97|0
1626954300000|2021-07-22 11:45:00|216.51|214.11|216.4|214|216.51|214.11|215.68|213.28|0
1626954600000|2021-07-22 11:50:00|216.3|213.9|215.99|213.59|216.4|214|215.78|213.38|0
1626954900000|2021-07-22 11:55:00|215.88|213.48|215.57|213.17|215.99|213.59|215.47|213.07|0
1626955200000|2021-07-22 12:00:00|215.46|213.06|216.71|214.31|216.71|214.31|215.46|213.06|0
1626955500000|2021-07-22 12:05:00|216.77|214.37|217.02|214.62|217.34|214.94|216.5|214.1|0
1626955800000|2021-07-22 12:10:00|216.92|214.52|216.4|214|217.23|214.83|216.29|213.89|0
1626956100000|2021-07-22 12:15:00|216.5|214.1|216.29|213.89|216.5|214.1|216.29|213.89|0
1626956400000|2021-07-22 12:20:00|216.39|213.99|216.18|213.78|216.6|214.2|215.98|213.58|0
1626956700000|2021-07-22 12:25:00|216.08|213.68|216.29|213.89|216.81|214.41|215.97|213.57|0
1626957000000|2021-07-22 12:30:00|216.18|213.78|216.33|213.93|217.54|215.14|216.18|213.78|0
1626957300000|2021-07-22 12:35:00|216.22|213.82|218.89|216.49|218.89|216.49|216.22|213.82|0
1626957600000|2021-07-22 12:40:00|218.78|216.38|218.26|215.86|218.99|216.59|218.15|215.75|0
1626957900000|2021-07-22 12:45:00|218.36|215.96|218.36|215.96|218.99|216.59|218.25|215.85|0
1626958200000|2021-07-22 12:50:00|218.46|216.06|219.72|217.32|219.72|217.32|218.36|215.96|0
1626958500000|2021-07-22 12:55:00|219.62|217.22|218.77|216.37|219.72|217.32|218.77|216.37|0
1626958800000|2021-07-22 13:00:00|218.98|216.58|218.77|216.37|218.98|216.58|218.25|215.85|0
1626959100000|2021-07-22 13:05:00|218.67|216.27|218.67|216.27|218.88|216.48|218.3|215.9|0
1626959400000|2021-07-22 13:10:00|218.77|216.37|218.56|216.16|219.4|217|218.35|215.95|0
1626959700000|2021-07-22 13:15:00|218.45|216.05|217.61|215.21|218.45|216.05|217.3|214.9|0
1626960000000|2021-07-22 13:20:00|217.72|215.32|217.72|215.32|217.93|215.53|217.35|214.95|0
1626960300000|2021-07-22 13:25:00|217.82|215.42|216.98|214.58|217.82|215.42|216.98|214.58|0
1626960600000|2021-07-22 13:30:00|217.19|214.79|217.71|215.31|217.92|215.52|215.94|213.54|0
1626960900000|2021-07-22 13:35:00|218.03|215.63|218.86|216.46|220.13|217.73|218.03|215.63|0
1626961200000|2021-07-22 13:40:00|218.76|216.36|216.66|214.26|218.86|216.46|216.04|213.64|0
1626961500000|2021-07-22 13:45:00|216.56|214.16|219.39|216.99|219.49|217.09|216.14|213.74|0
1626961800000|2021-07-22 13:50:00|219.28|216.88|219.44|217.04|221.13|218.73|217.92|215.52|0
1626962100000|2021-07-22 13:55:00|219.86|217.46|219.54|217.14|220.6|218.2|219.44|217.04|0
1626962400000|2021-07-22 14:00:00|219.02|216.62|219.33|216.93|219.75|217.35|217.87|215.47|0
1626962700000|2021-07-22 14:05:00|219.65|217.25|218.8|216.4|220.7|218.3|218.59|216.19|0
1626963000000|2021-07-22 14:10:00|218.7|216.3|217.65|215.25|218.7|216.3|217.55|215.15|0
1626963300000|2021-07-22 14:15:00|217.76|215.36|217.86|215.46|218.59|216.19|217.55|215.15|0
1626963600000|2021-07-22 14:20:00|217.75|215.35|219.01|216.61|219.01|216.61|217.75|215.35|0
1626963900000|2021-07-22 14:25:00|218.9|216.5|217.96|215.56|219.11|216.71|217.75|215.35|0
1626964200000|2021-07-22 14:30:00|218.06|215.66|217.33|214.93|218.06|215.66|217.02|214.62|0
1626964500000|2021-07-22 14:35:00|217.23|214.83|216.39|213.99|217.64|215.24|216.39|213.99|0
1626964800000|2021-07-22 14:40:00|216.6|214.2|215.97|213.57|216.7|214.3|215.25|212.85|0
1626965100000|2021-07-22 14:45:00|215.87|213.47|216.08|213.68|216.7|214.3|215.77|213.37|0
1626965400000|2021-07-22 14:50:00|216.18|213.78|216.07|213.67|216.7|214.3|215.97|213.57|0
1626965700000|2021-07-22 14:55:00|215.97|213.57|216.59|214.19|216.59|214.19|215.86|213.46|0
1626966000000|2021-07-22 15:00:00|216.7|214.3|217.01|214.61|217.01|214.61|216.18|213.78|0
1626966300000|2021-07-22 15:05:00|216.9|214.5|217.21|214.81|218.15|215.75|216.9|214.5|0
1626966600000|2021-07-22 15:10:00|217.32|214.92|217.73|215.33|218.47|216.07|217.11|214.71|0
1626966900000|2021-07-22 15:15:00|217.94|215.54|217.42|215.02|218.47|216.07|217.31|214.91|0
1626967200000|2021-07-22 15:20:00|217.31|214.91|217.1|214.7|217.94|215.54|216.79|214.39|0
1626967500000|2021-07-22 15:25:00|217.31|214.91|218.04|215.64|219.19|216.79|217.1|214.7|0
1626967800000|2021-07-22 15:30:00|218.15|215.75|218.98|216.58|218.98|216.58|217.62|215.22|0
1626968100000|2021-07-22 15:35:00|219.09|216.69|218.46|216.06|219.09|216.69|218.25|215.85|0
1626968400000|2021-07-22 15:40:00|218.35|215.95|220.03|217.63|220.03|217.63|218.35|215.95|0
1626968700000|2021-07-22 15:45:00|219.92|217.52|219.29|216.89|220.13|217.73|219.08|216.68|0
1626969000000|2021-07-22 15:50:00|219.19|216.79|218.87|216.47|219.71|217.31|218.87|216.47|0
1626969300000|2021-07-22 15:55:00|218.77|216.37|218.87|216.47|219.08|216.68|218.55|216.15|0
1626969600000|2021-07-22 16:00:00|218.76|216.36|220.34|217.94|220.34|217.94|218.34|215.94|0
1626969900000|2021-07-22 16:05:00|220.23|217.83|221.55|219.15|221.55|219.15|220.02|217.62|0
1626970200000|2021-07-22 16:10:00|221.82|219.42|221.18|218.78|222.03|219.63|221.18|218.78|0
1626970500000|2021-07-22 16:15:00|221.39|218.99|219.79|217.39|221.5|219.1|219.79|217.39|0
1626970800000|2021-07-22 16:20:00|220|217.6|223.22|220.82|223.53|221.13|219.68|217.28|0
1626971100000|2021-07-22 16:25:00|223.33|220.93|221.11|218.71|223.33|220.93|220.9|218.5|0
1626971400000|2021-07-22 16:30:00|221.32|218.92|221.1|218.7|221.63|219.23|221|218.6|0
1626971700000|2021-07-22 16:35:00|221|218.6|219.63|217.23|221.1|218.7|219.63|217.23|0
1626972000000|2021-07-22 16:40:00|219.74|217.34|219.73|217.33|220.26|217.86|219.58|217.18|0
1626972300000|2021-07-22 16:45:00|219.84|217.44|220.99|218.59|220.99|218.59|219.73|217.33|0
1626972600000|2021-07-22 16:50:00|220.89|218.49|219.94|217.54|220.89|218.49|219.63|217.23|0
1626972900000|2021-07-22 16:55:00|219.84|217.44|218.79|216.39|219.94|217.54|218.79|216.39|0
1626973200000|2021-07-22 17:00:00|218.89|216.49|218.68|216.28|219.31|216.91|218.58|216.18|0
1626973500000|2021-07-22 17:05:00|218.58|216.18|218.57|216.17|218.89|216.49|218.47|216.07|0
1626973800000|2021-07-22 17:10:00|218.68|216.28|218.05|215.65|218.78|216.38|217.74|215.34|0
1626974100000|2021-07-22 17:15:00|218.16|215.76|218.05|215.65|218.16|215.76|217.84|215.44|0
1626974400000|2021-07-22 17:20:00|218.15|215.75|217.73|215.33|218.57|216.17|217.73|215.33|0
1626974700000|2021-07-22 17:25:00|217.84|215.44|217.84|215.44|218.25|215.85|217.63|215.23|0
1626975000000|2021-07-22 17:30:00|217.73|215.33|217.42|215.02|218.05|215.65|217.21|214.81|0
1626975300000|2021-07-22 17:35:00|217.31|214.91|217.47|215.07|217.63|215.23|217.21|214.81|0
1626975600000|2021-07-22 17:40:00|217.52|215.12|217.52|215.12|217.52|215.12|217.31|214.91|0
1626975900000|2021-07-22 17:45:00|217.42|215.02|217.41|215.01|217.94|215.54|217.41|215.01|0
1626976200000|2021-07-22 17:50:00|217.52|215.12|217.1|214.7|217.72|215.32|217|214.6|0
1626976500000|2021-07-22 17:55:00|217|214.6|216.99|214.59|217.51|215.11|216.99|214.59|0
1626976800000|2021-07-22 18:00:00|217.1|214.7|216.99|214.59|217.31|214.91|216.99|214.59|0
1626977100000|2021-07-22 18:05:00|216.89|214.49|217.2|214.8|217.2|214.8|216.37|213.97|0
1626977400000|2021-07-22 18:10:00|217.09|214.69|215.85|213.45|217.09|214.69|215.85|213.45|0
1626977700000|2021-07-22 18:15:00|215.95|213.55|216.41|214.01|219.15|216.75|215.54|213.14|0
1626978000000|2021-07-22 18:20:00|216.46|214.06|216.2|213.8|216.82|214.42|216.1|213.7|0
1626978300000|2021-07-22 18:25:00|216.3|213.9|216.2|213.8|216.41|214.01|216.1|213.7|0
1626978600000|2021-07-22 18:30:00|216.25|213.85|216.4|214|216.61|214.21|216.2|213.8|0
1626978900000|2021-07-22 18:35:00|216.46|214.06|216.19|213.79|216.61|214.21|216.09|213.69|0
1626979200000|2021-07-22 18:40:00|216.09|213.69|216.3|213.9|216.71|214.31|215.99|213.59|0
1626979500000|2021-07-22 18:45:00|216.19|213.79|216.09|213.69|216.3|213.9|215.47|213.07|0
1626979800000|2021-07-22 18:50:00|215.98|213.58|216.08|213.68|216.4|214|215.78|213.38|0
1626980100000|2021-07-22 18:55:00|215.98|213.58|215.26|212.86|216.29|213.89|215.26|212.86|0
1626980400000|2021-07-22 19:00:00|215.36|212.96|215.46|213.06|215.67|213.27|215.15|212.75|0
1626980700000|2021-07-22 19:05:00|215.56|213.16|216.08|213.68|216.18|213.78|215.46|213.06|0
1626981000000|2021-07-22 19:10:00|216.18|213.78|216.08|213.68|216.39|213.99|215.97|213.57|0
1626981300000|2021-07-22 19:15:00|216.18|213.78|215.87|213.47|216.39|213.99|215.66|213.26|0
1626981600000|2021-07-22 19:20:00|215.97|213.57|216.18|213.78|216.28|213.88|215.56|213.16|0
1626981900000|2021-07-22 19:25:00|216.07|213.67|215.86|213.46|216.18|213.78|215.56|213.16|0
1626982200000|2021-07-22 19:30:00|215.97|213.57|216.69|214.29|217.31|214.91|215.97|213.57|0
1626982500000|2021-07-22 19:35:00|216.8|214.4|216.9|214.5|217.31|214.91|216.59|214.19|0
1626982800000|2021-07-22 19:40:00|217.1|214.7|216.79|214.39|217.52|215.12|216.69|214.29|0
1626983100000|2021-07-22 19:45:00|216.69|214.29|216.58|214.18|216.89|214.49|215.96|213.56|0
1626983400000|2021-07-22 19:50:00|216.27|213.87|216.27|213.87|216.89|214.49|216.17|213.77|0
1626983700000|2021-07-22 19:55:00|216.17|213.77|215.96|213.56|216.58|214.18|215.75|213.35|0
1626984000000|2021-07-22 20:00:00|215.85|213.45|214.82|212.42|215.85|213.45|214.72|212.32|0
1626984300000|2021-07-22 20:05:00|214.72|212.32|214.72|212.32|214.82|212.42|214.61|212.21|0
1626984600000|2021-07-22 20:10:00|214.71|212.31|214.61|212.21|214.71|212.31|214.51|212.11|0
1626984900000|2021-07-22 20:15:00|214.81|212.01|214.09|211.29|214.81|212.01|214.09|211.29|0
1626985200000|2021-07-22 20:20:00|213.99|211.19|213.37|210.57|214.09|211.29|213.37|210.57|0
1626985500000|2021-07-22 20:25:00|213.47|210.67|213.06|210.26|213.47|210.67|212.86|210.06|0
1626985800000|2021-07-22 20:30:00|212.96|210.16|212.96|210.16|213.06|210.26|212.85|210.05|0
1626986100000|2021-07-22 20:35:00|213.06|210.26|212.85|210.05|213.06|210.26|212.85|210.05|0
1626986400000|2021-07-22 20:40:00|212.75|209.95|212.34|209.54|212.75|209.95|212.34|209.54|0
1626986700000|2021-07-22 20:45:00|212.44|209.64|211.83|209.03|212.44|209.64|211.42|208.62|0
1626987000000|2021-07-22 20:50:00|211.73|208.93|211.42|208.62|211.83|209.03|211.42|208.62|0
1626987300000|2021-07-22 20:55:00|211.52|208.72|211.44|208.64|211.62|208.82|211.32|208.52|0
1626987600000|2021-07-22 21:00:00|211.47|208.67|211.59|208.79|211.61|208.81|211.42|208.62|0
1626987900000|2021-07-22 21:05:00|211.6|208.8|211.43|208.63|211.69|208.89|211.43|208.63|0
1626988200000|2021-07-22 21:10:00|211.25|208.45|211.45|208.65|211.45|208.65|211.16|208.36|0
1626988500000|2021-07-22 21:15:00|211.33|208.53|211.34|208.54|211.48|208.68|211.3|208.5|0
1626988800000|2021-07-22 21:20:00|211.3|208.5|211.34|208.54|211.38|208.58|211.22|208.42|0
1626989100000|2021-07-22 21:25:00|211.3|208.5|211.22|208.42|211.33|208.53|211.15|208.35|0
1626989400000|2021-07-22 21:30:00|211.37|208.57|211.31|208.51|211.4|208.6|211.31|208.51|0
1626989700000|2021-07-22 21:35:00|211.29|208.49|211.34|208.54|211.38|208.58|211.29|208.49|0
1626990000000|2021-07-22 21:40:00|211.38|208.58|211.36|208.56|211.45|208.65|211.36|208.56|0
1626990300000|2021-07-22 21:45:00|211.35|208.55|211.6|208.8|211.6|208.8|211.32|208.52|0
1626990600000|2021-07-22 21:50:00|211.61|208.81|211.61|208.81|211.62|208.82|211.52|208.72|0
1626990900000|2021-07-22 21:55:00|211.62|208.82|211.49|208.69|211.68|208.88|211.49|208.69|0
1626991200000|2021-07-22 22:00:00|211.24|208.44|211.49|208.69|211.65|208.85|211.24|208.44|0
1626991500000|2021-07-22 22:05:00|211.39|208.59|211.8|209|211.8|209|211.39|208.59|0
1626991800000|2021-07-22 22:10:00|211.7|208.9|211.8|209|211.9|209.1|211.59|208.79|0
1626992100000|2021-07-22 22:15:00|211.69|208.89|211.79|208.99|211.9|209.1|211.59|208.79|0
1626992400000|2021-07-22 22:20:00|211.9|209.1|211.79|208.99|211.9|209.1|211.69|208.89|0
1626992700000|2021-07-22 22:25:00|211.89|209.09|212.1|209.3|212.1|209.3|211.89|209.09|0
1626993000000|2021-07-22 22:30:00|211.99|209.19|211.99|209.19|212.2|209.4|211.94|209.14|0
1626993300000|2021-07-22 22:35:00|212.05|209.25|212.19|209.39|212.19|209.39|211.89|209.09|0
1626993600000|2021-07-22 22:40:00|212.3|209.5|212.09|209.29|212.3|209.5|212.09|209.29|0
1626993900000|2021-07-22 22:45:00|211.99|209.19|212.19|209.39|212.19|209.39|211.99|209.19|0
1626994200000|2021-07-22 22:50:00|212.09|209.29|211.98|209.18|212.09|209.29|211.94|209.14|0
1626994500000|2021-07-22 22:55:00|211.88|209.08|211.98|209.18|211.98|209.18|211.88|209.08|0
1626994800000|2021-07-22 23:00:00|211.93|209.13|211.88|209.08|211.98|209.18|211.88|209.08|0
1626995100000|2021-07-22 23:05:00|211.78|208.98|211.88|209.08|211.88|209.08|211.47|208.67|0
1626995400000|2021-07-22 23:10:00|211.98|209.18|211.88|209.08|211.98|209.18|211.88|209.08|0
1626995700000|2021-07-22 23:15:00|211.98|209.18|211.98|209.18|211.98|209.18|211.87|209.07|0
1626996000000|2021-07-22 23:20:00|211.97|209.17|211.87|209.07|212.18|209.38|211.87|209.07|0
1626996300000|2021-07-22 23:25:00|211.92|209.12|211.87|209.07|211.97|209.17|211.87|209.07|0
1626996600000|2021-07-22 23:30:00|211.92|209.12|212.17|209.37|212.17|209.37|211.87|209.07|0
1626996900000|2021-07-22 23:35:00|212.07|209.27|212.07|209.27|212.17|209.37|212.07|209.27|0
1626997200000|2021-07-22 23:40:00|211.97|209.17|212.17|209.37|212.17|209.37|211.97|209.17|0
1626997500000|2021-07-22 23:45:00|212.12|209.32|211.96|209.16|212.12|209.32|211.86|209.06|0
1626997800000|2021-07-22 23:50:00|211.92|209.12|211.96|209.16|211.96|209.16|211.86|209.06|0
1626998100000|2021-07-22 23:55:00|212.06|209.26|212.06|209.26|212.06|209.26|211.96|209.16|0
1626998400000|2021-07-23 00:00:00|212.16|209.36|212.78|209.98|212.78|209.98|212.16|209.36|0
1626998700000|2021-07-23 00:05:00|212.67|209.87|212.47|209.67|212.67|209.87|212.26|209.46|0
1626999000000|2021-07-23 00:10:00|212.42|209.62|212.36|209.56|212.57|209.77|212.26|209.46|0
1626999300000|2021-07-23 00:15:00|212.47|209.67|212.16|209.36|212.47|209.67|211.95|209.15|0
1626999600000|2021-07-23 00:20:00|212.21|209.41|211.85|209.05|212.21|209.41|211.85|209.05|0
1626999900000|2021-07-23 00:25:00|211.75|208.95|211.75|208.95|211.95|209.15|211.54|208.74|0
1627000200000|2021-07-23 00:30:00|211.7|208.9|211.23|208.43|211.85|209.05|211.23|208.43|0
1627000500000|2021-07-23 00:35:00|211.13|208.33|210.93|208.13|211.23|208.43|210.83|208.03|0
1627000800000|2021-07-23 00:40:00|211.03|208.23|211.03|208.23|211.13|208.33|210.93|208.13|0
1627001100000|2021-07-23 00:45:00|211.13|208.33|210.52|207.72|211.13|208.33|210.42|207.62|0
1627001400000|2021-07-23 00:50:00|210.42|207.62|210.47|207.67|210.52|207.72|210.21|207.41|0
1627001700000|2021-07-23 00:55:00|210.52|207.72|210.62|207.82|210.62|207.82|210.41|207.61|0
1627002000000|2021-07-23 01:00:00|210.51|207.71|210.72|207.92|210.72|207.92|210.41|207.61|0
1627002300000|2021-07-23 01:05:00|210.77|207.97|210.71|207.91|210.82|208.02|210.56|207.76|0
1627002600000|2021-07-23 01:10:00|210.67|207.87|210.81|208.01|210.82|208.02|210.61|207.81|0
1627002900000|2021-07-23 01:15:00|210.87|208.07|210.51|207.71|210.92|208.12|210.51|207.71|0
1627003200000|2021-07-23 01:20:00|210.41|207.61|210.81|208.01|210.81|208.01|210.41|207.61|0
1627003500000|2021-07-23 01:25:00|210.76|207.96|210.5|207.7|210.76|207.96|210.5|207.7|0
1627003800000|2021-07-23 01:30:00|210.61|207.81|210.6|207.8|210.81|208.01|210.5|207.7|0
1627004100000|2021-07-23 01:35:00|210.66|207.86|210.8|208|210.81|208.01|210.2|207.4|0
1627004400000|2021-07-23 01:40:00|210.76|207.96|210.9|208.1|211.31|208.51|210.76|207.96|0
1627004700000|2021-07-23 01:45:00|211.01|208.21|210.7|207.9|211.01|208.21|210.7|207.9|0
1627005000000|2021-07-23 01:50:00|210.6|207.8|210.6|207.8|210.7|207.9|210.49|207.69|0
1627005300000|2021-07-23 01:55:00|210.7|207.9|211|208.2|211.1|208.3|210.6|207.8|0
1627005600000|2021-07-23 02:00:00|211.05|208.25|210.59|207.79|211.1|208.3|210.49|207.69|0
1627005900000|2021-07-23 02:05:00|210.69|207.89|210.89|208.09|210.9|208.1|210.49|207.69|0
1627006200000|2021-07-23 02:10:00|211.1|208.3|211.1|208.3|211.2|208.4|210.85|208.05|0
1627006500000|2021-07-23 02:15:00|210.99|208.19|210.99|208.19|211.3|208.5|210.99|208.19|0
1627006800000|2021-07-23 02:20:00|211.09|208.29|211.09|208.29|211.4|208.6|210.99|208.19|0
1627007100000|2021-07-23 02:25:00|211.15|208.35|211.29|208.49|211.4|208.6|211.09|208.29|0
1627007400000|2021-07-23 02:30:00|211.4|208.6|211.5|208.7|211.5|208.7|211.19|208.39|0
1627007700000|2021-07-23 02:35:00|211.39|208.59|211.29|208.49|211.5|208.7|211.29|208.49|0
1627008000000|2021-07-23 02:40:00|211.34|208.54|211.65|208.85|211.9|209.1|211.29|208.49|0
1627008300000|2021-07-23 02:45:00|211.7|208.9|211.8|209|211.9|209.1|211.69|208.89|0
1627008600000|2021-07-23 02:50:00|211.69|208.89|211.59|208.79|211.69|208.89|211.49|208.69|0
1627008900000|2021-07-23 02:55:00|211.49|208.69|211.49|208.69|211.59|208.79|211.39|208.59|0
1627009200000|2021-07-23 03:00:00|211.59|208.79|211.08|208.28|211.69|208.89|211.08|208.28|0
1627009500000|2021-07-23 03:05:00|211.18|208.38|211.33|208.53|211.38|208.58|211.18|208.38|0
1627009800000|2021-07-23 03:10:00|211.28|208.48|211.68|208.88|211.79|208.99|211.28|208.48|0
1627010100000|2021-07-23 03:15:00|211.58|208.78|211.58|208.78|211.68|208.88|211.48|208.68|0
1627010400000|2021-07-23 03:20:00|211.48|208.68|211.58|208.78|211.68|208.88|211.48|208.68|0
1627010700000|2021-07-23 03:25:00|211.68|208.88|211.63|208.83|211.88|209.08|211.58|208.78|0
1627011000000|2021-07-23 03:30:00|211.58|208.78|211.47|208.67|211.68|208.88|211.37|208.57|0
1627011300000|2021-07-23 03:35:00|211.53|208.73|211.47|208.67|211.68|208.88|211.37|208.57|0
1627011600000|2021-07-23 03:40:00|211.52|208.72|211.57|208.77|211.67|208.87|211.52|208.72|0
1627011900000|2021-07-23 03:45:00|211.78|208.98|211.67|208.87|211.78|208.98|211.57|208.77|0
1627012200000|2021-07-23 03:50:00|211.77|208.97|211.77|208.97|211.77|208.97|211.62|208.82|0
1627012500000|2021-07-23 03:55:00|211.67|208.87|211.57|208.77|211.77|208.97|211.57|208.77|0
1627012800000|2021-07-23 04:00:00|211.67|208.87|211.77|208.97|211.77|208.97|211.56|208.76|0
1627013100000|2021-07-23 04:05:00|211.72|208.92|212.07|209.27|212.07|209.27|211.72|208.92|0
1627013400000|2021-07-23 04:10:00|211.97|209.17|212.17|209.37|212.17|209.37|211.97|209.17|0
1627013700000|2021-07-23 04:15:00|212.07|209.27|212.17|209.37|212.48|209.68|212.07|209.27|0
1627014000000|2021-07-23 04:20:00|212.07|209.27|211.96|209.16|212.12|209.32|211.86|209.06|0
1627014300000|2021-07-23 04:25:00|211.91|209.11|211.86|209.06|211.91|209.11|211.76|208.96|0
1627014600000|2021-07-23 04:30:00|211.81|209.01|211.5|208.7|211.81|209.01|211.45|208.65|0
1627014900000|2021-07-23 04:35:00|211.55|208.75|211.45|208.65|211.55|208.75|211.35|208.55|0
1627015200000|2021-07-23 04:40:00|211.4|208.6|211.55|208.75|211.55|208.75|211.35|208.55|0
1627015500000|2021-07-23 04:45:00|211.5|208.7|211.45|208.65|211.55|208.75|211.34|208.54|0
1627015800000|2021-07-23 04:50:00|211.4|208.6|211.24|208.44|211.45|208.65|211.24|208.44|0
1627016100000|2021-07-23 04:55:00|211.29|208.49|211.44|208.64|211.44|208.64|211.19|208.39|0
1627016400000|2021-07-23 05:00:00|211.34|208.54|211.95|209.15|212.05|209.25|211.34|208.54|0
1627016700000|2021-07-23 05:05:00|212.05|209.25|211.74|208.94|212.05|209.25|211.64|208.84|0
1627017000000|2021-07-23 05:10:00|211.64|208.84|211.54|208.74|211.74|208.94|211.44|208.64|0
1627017300000|2021-07-23 05:15:00|211.64|208.84|211.64|208.84|211.64|208.84|211.33|208.53|0
1627017600000|2021-07-23 05:20:00|211.59|208.79|211.43|208.63|211.64|208.84|211.33|208.53|0
1627017900000|2021-07-23 05:25:00|211.38|208.58|211.43|208.63|211.53|208.73|211.33|208.53|0
1627018200000|2021-07-23 05:30:00|211.53|208.73|211.53|208.73|211.74|208.94|211.53|208.73|0
1627018500000|2021-07-23 05:35:00|211.58|208.78|211.53|208.73|211.58|208.78|211.43|208.63|0
1627018800000|2021-07-23 05:40:00|211.43|208.63|211.63|208.83|211.83|209.03|211.43|208.63|0
1627019100000|2021-07-23 05:45:00|211.53|208.73|211.53|208.73|211.73|208.93|211.53|208.73|0
1627019400000|2021-07-23 05:50:00|211.63|208.83|211.58|208.78|211.83|209.03|211.52|208.72|0
1627019700000|2021-07-23 05:55:00|211.63|208.83|211.52|208.72|211.73|208.93|211.52|208.72|0
1627020000000|2021-07-23 06:00:00|211.62|208.82|211.49|208.69|211.73|208.93|210.91|208.11|0
1627020300000|2021-07-23 06:05:00|211.39|208.59|211.69|208.89|211.79|208.99|211.39|208.59|0
1627020600000|2021-07-23 06:10:00|211.74|208.94|211.59|208.79|212|209.2|211.49|208.69|0
1627020900000|2021-07-23 06:15:00|211.69|208.89|210.88|208.08|211.74|208.94|210.88|208.08|0
1627021200000|2021-07-23 06:20:00|210.83|208.03|210.87|208.07|211.18|208.38|210.67|207.87|0
1627021500000|2021-07-23 06:25:00|210.93|208.13|211.07|208.27|211.18|208.38|210.87|208.07|0
1627021800000|2021-07-23 06:30:00|210.97|208.17|210.87|208.07|211.28|208.48|210.77|207.97|0
1627022100000|2021-07-23 06:35:00|210.82|208.02|210.97|208.17|211.28|208.48|210.77|207.97|0
1627022400000|2021-07-23 06:40:00|211.02|208.22|210.87|208.07|211.02|208.22|210.77|207.97|0
1627022700000|2021-07-23 06:45:00|210.82|208.02|211.07|208.27|211.07|208.27|210.66|207.86|0
1627023000000|2021-07-23 06:50:00|211.17|208.37|211.07|208.27|211.37|208.57|210.97|208.17|0
1627023300000|2021-07-23 06:55:00|211.17|208.37|211.06|208.26|211.37|208.57|210.96|208.16|0
1627023600000|2021-07-23 07:00:00|210.96|208.16|211.15|208.35|213.35|210.55|210.76|207.96|0
1627023900000|2021-07-23 07:05:00|211.1|208.3|211.05|208.65|211.45|209.05|210.54|208.14|0
1627024200000|2021-07-23 07:10:00|210.95|208.55|211.04|208.64|211.35|208.95|210.64|208.24|0
1627024500000|2021-07-23 07:15:00|211.1|208.7|211.65|209.25|211.96|209.56|211.04|208.64|0
1627024800000|2021-07-23 07:20:00|211.71|209.31|211.35|208.95|211.96|209.56|211.14|208.74|0
1627025100000|2021-07-23 07:25:00|211.24|208.84|210.99|208.59|211.24|208.84|210.74|208.34|0
1627025400000|2021-07-23 07:30:00|211.04|208.64|210.73|208.33|211.04|208.64|210.43|208.03|0
1627025700000|2021-07-23 07:35:00|210.83|208.43|210.83|208.43|211.04|208.64|210.53|208.13|0
1627026000000|2021-07-23 07:40:00|210.73|208.33|210.78|208.38|211.14|208.74|210.63|208.23|0
1627026300000|2021-07-23 07:45:00|210.83|208.43|210.42|208.02|210.93|208.53|210.32|207.92|0
1627026600000|2021-07-23 07:50:00|210.32|207.92|209.71|207.31|210.42|208.02|209.61|207.21|0
1627026900000|2021-07-23 07:55:00|209.61|207.21|209.61|207.21|209.81|207.41|209.61|207.21|0
1627027200000|2021-07-23 08:00:00|209.51|207.11|209.61|207.21|209.66|207.26|209.31|206.91|0
1627027500000|2021-07-23 08:05:00|209.51|207.11|209.46|207.06|210.01|207.61|209.3|206.9|0
1627027800000|2021-07-23 08:10:00|209.51|207.11|209.6|207.2|209.61|207.21|209.4|207|0
1627028100000|2021-07-23 08:15:00|209.5|207.1|209.4|207|209.5|207.1|209.3|206.9|0
1627028400000|2021-07-23 08:20:00|209.5|207.1|209.55|207.15|209.8|207.4|209.5|207.1|0
1627028700000|2021-07-23 08:25:00|209.6|207.2|209.7|207.3|209.8|207.4|209.6|207.2|0
1627029000000|2021-07-23 08:30:00|209.65|207.25|209.29|206.89|209.65|207.25|209.19|206.79|0
1627029300000|2021-07-23 08:35:00|209.4|207|208.79|206.39|209.4|207|208.69|206.29|0
1627029600000|2021-07-23 08:40:00|208.89|206.49|208.89|206.49|209.09|206.69|208.79|206.39|0
1627029900000|2021-07-23 08:45:00|208.84|206.44|208.99|206.59|208.99|206.59|208.58|206.18|0
1627030200000|2021-07-23 08:50:00|208.89|206.49|208.88|206.48|208.98|206.58|208.68|206.28|0
1627030500000|2021-07-23 08:55:00|208.94|206.54|209.18|206.78|209.29|206.89|208.88|206.48|0
1627030800000|2021-07-23 09:00:00|209.14|206.74|208.66|206.26|209.93|207.53|208.52|206.12|0
1627031100000|2021-07-23 09:05:00|208.61|206.21|208.46|206.06|208.76|206.36|208.46|206.06|0
1627031400000|2021-07-23 09:10:00|208.56|206.16|208.26|205.86|208.56|206.16|208.16|205.76|0
1627031700000|2021-07-23 09:15:00|208.15|205.75|208.25|205.85|208.25|205.85|208.05|205.65|0
1627032000000|2021-07-23 09:20:00|208.15|205.75|208.25|205.85|208.25|205.85|208.05|205.65|0
1627032300000|2021-07-23 09:25:00|208.2|205.8|208.35|205.95|208.55|206.15|208.05|205.65|0
1627032600000|2021-07-23 09:30:00|208.25|205.85|208.25|205.85|208.45|206.05|208.15|205.75|0
1627032900000|2021-07-23 09:35:00|208.15|205.75|207.64|205.24|208.25|205.85|207.54|205.14|0
1627033200000|2021-07-23 09:40:00|207.7|205.3|207.44|205.04|207.74|205.34|207.34|204.94|0
1627033500000|2021-07-23 09:45:00|207.34|204.94|206.94|204.54|207.54|205.14|206.94|204.54|0
1627033800000|2021-07-23 09:50:00|207.04|204.64|207.44|205.04|207.54|205.14|206.64|204.24|0
1627034100000|2021-07-23 09:55:00|207.54|205.14|207.84|205.44|207.84|205.44|207.44|205.04|0
1627034400000|2021-07-23 10:00:00|208.04|205.64|207.73|205.33|208.04|205.64|207.73|205.33|0
1627034700000|2021-07-23 10:05:00|207.83|205.43|207.83|205.43|207.94|205.54|207.73|205.33|0
1627035000000|2021-07-23 10:10:00|207.93|205.53|207.83|205.43|207.93|205.53|207.63|205.23|0
1627035300000|2021-07-23 10:15:00|207.73|205.33|207.83|205.43|207.98|205.58|207.73|205.33|0
1627035600000|2021-07-23 10:20:00|207.73|205.33|207.73|205.33|207.83|205.43|207.73|205.33|0
1627035900000|2021-07-23 10:25:00|207.83|205.43|207.83|205.43|207.83|205.43|207.53|205.13|0
1627036200000|2021-07-23 10:30:00|207.78|205.38|207.62|205.22|207.82|205.42|207.52|205.12|0
1627036500000|2021-07-23 10:35:00|207.57|205.17|207.42|205.02|207.72|205.32|207.42|205.02|0
1627036800000|2021-07-23 10:40:00|207.52|205.12|207.22|204.82|207.52|205.12|207.22|204.82|0
1627037100000|2021-07-23 10:45:00|207.42|205.02|207.42|205.02|207.52|205.12|207.22|204.82|0
1627037400000|2021-07-23 10:50:00|207.52|205.12|207.52|205.12|207.72|205.32|207.42|205.02|0
1627037700000|2021-07-23 10:55:00|207.57|205.17|207.41|205.01|207.61|205.21|207.31|204.91|0
1627038000000|2021-07-23 11:00:00|207.51|205.11|207.81|205.41|207.81|205.41|207.36|204.96|0
1627038300000|2021-07-23 11:05:00|207.91|205.51|208.01|205.61|208.52|206.12|207.81|205.41|0
1627038600000|2021-07-23 11:10:00|208.11|205.71|208.31|205.91|208.41|206.01|208.11|205.71|0
1627038900000|2021-07-23 11:15:00|208.51|206.11|208.11|205.71|208.61|206.21|208.01|205.61|0
1627039200000|2021-07-23 11:20:00|208.21|205.81|208.61|206.21|208.71|206.31|208.11|205.71|0
1627039500000|2021-07-23 11:25:00|208.66|206.26|208.91|206.51|209.01|206.61|208.51|206.11|0
1627039800000|2021-07-23 11:30:00|209.01|206.61|208.81|206.41|209.01|206.61|208.81|206.41|0
1627040100000|2021-07-23 11:35:00|208.71|206.31|208.5|206.1|208.71|206.31|208.4|206|0
1627040400000|2021-07-23 11:40:00|208.4|206|208.7|206.3|208.7|206.3|208.3|205.9|0
1627040700000|2021-07-23 11:45:00|208.6|206.2|208.7|206.3|208.9|206.5|208.5|206.1|0
1627041000000|2021-07-23 11:50:00|208.65|206.25|208.2|205.8|208.7|206.3|208.2|205.8|0
1627041300000|2021-07-23 11:55:00|208.25|205.85|208.19|205.79|208.3|205.9|208.19|205.79|0
1627041600000|2021-07-23 12:00:00|208.29|205.89|207.89|205.49|208.29|205.89|207.89|205.49|0
1627041900000|2021-07-23 12:05:00|207.99|205.59|207.99|205.59|208.09|205.69|207.79|205.39|0
1627042200000|2021-07-23 12:10:00|208.09|205.69|207.89|205.49|208.09|205.69|207.79|205.39|0
1627042500000|2021-07-23 12:15:00|207.99|205.59|207.68|205.28|208.09|205.69|207.68|205.28|0
1627042800000|2021-07-23 12:20:00|207.58|205.18|207.58|205.18|207.68|205.28|207.38|204.98|0
1627043100000|2021-07-23 12:25:00|207.48|205.08|207.38|204.98|207.58|205.18|207.28|204.88|0
1627043400000|2021-07-23 12:30:00|207.33|204.93|207.88|205.48|207.88|205.48|207.28|204.88|0
1627043700000|2021-07-23 12:35:00|207.78|205.38|207.78|205.38|207.88|205.48|207.68|205.28|0
1627044000000|2021-07-23 12:40:00|207.83|205.43|208.03|205.63|208.08|205.68|207.68|205.28|0
1627044300000|2021-07-23 12:45:00|207.98|205.58|208.28|205.88|208.28|205.88|207.67|205.27|0
1627044600000|2021-07-23 12:50:00|208.18|205.78|208.78|206.38|208.78|206.38|208.18|205.78|0
1627044900000|2021-07-23 12:55:00|208.68|206.28|208.47|206.07|208.68|206.28|208.37|205.97|0
1627045200000|2021-07-23 13:00:00|208.57|206.17|208.57|206.17|209.18|206.78|208.57|206.17|0
1627045500000|2021-07-23 13:05:00|208.47|206.07|208.57|206.17|208.67|206.27|208.37|205.97|0
1627045800000|2021-07-23 13:10:00|208.47|206.07|208.37|205.97|208.47|206.07|208.37|205.97|0
1627046100000|2021-07-23 13:15:00|208.47|206.07|208.47|206.07|208.47|206.07|208.06|205.66|0
1627046400000|2021-07-23 13:20:00|208.37|205.97|207.96|205.56|208.47|206.07|207.96|205.56|0
1627046700000|2021-07-23 13:25:00|207.86|205.46|207.66|205.26|207.96|205.56|207.46|205.06|0
1627047000000|2021-07-23 13:30:00|207.76|205.36|207.96|205.56|208.87|206.47|207.2|204.8|0
1627047300000|2021-07-23 13:35:00|207.86|205.46|209.27|206.87|209.57|207.17|207.66|205.26|0
1627047600000|2021-07-23 13:40:00|209.06|206.66|208.81|206.41|209.87|207.47|208.76|206.36|0
1627047900000|2021-07-23 13:45:00|208.76|206.36|207.85|205.45|208.96|206.56|207.25|204.85|0
1627048200000|2021-07-23 13:50:00|207.95|205.55|209.26|206.86|209.46|207.06|207.95|205.55|0
1627048500000|2021-07-23 13:55:00|209.16|206.76|209.97|207.57|210.68|208.28|208.96|206.56|0
1627048800000|2021-07-23 14:00:00|209.86|207.46|208.85|206.45|209.97|207.57|208.75|206.35|0
1627049100000|2021-07-23 14:05:00|208.95|206.55|208.35|205.95|209.26|206.86|208.25|205.85|0
1627049400000|2021-07-23 14:10:00|208.25|205.85|208.35|205.95|209.05|206.65|208.04|205.64|0
1627049700000|2021-07-23 14:15:00|208.24|205.84|208.34|205.94|208.44|206.04|207.54|205.14|0
1627050000000|2021-07-23 14:20:00|208.44|206.04|208.44|206.04|208.64|206.24|207.94|205.54|0
1627050300000|2021-07-23 14:25:00|208.34|205.94|207.64|205.24|208.44|206.04|207.54|205.14|0
1627050600000|2021-07-23 14:30:00|207.54|205.14|207.73|205.33|208.14|205.74|207.33|204.93|0
1627050900000|2021-07-23 14:35:00|207.63|205.23|206.53|204.13|207.73|205.33|205.43|203.03|0
1627051200000|2021-07-23 14:40:00|206.63|204.23|205.98|203.58|206.63|204.23|205.63|203.23|0
1627051500000|2021-07-23 14:45:00|206.03|203.63|205.63|203.23|206.43|204.03|205.63|203.23|0
1627051800000|2021-07-23 14:50:00|205.73|203.33|204.53|202.13|205.83|203.43|204.33|201.93|0
1627052100000|2021-07-23 14:55:00|204.33|201.93|204.53|202.13|204.73|202.33|204.33|201.93|0
1627052400000|2021-07-23 15:00:00|204.33|201.93|203.14|200.74|204.53|202.13|203.14|200.74|0
1627052700000|2021-07-23 15:05:00|203.24|200.84|203.24|200.84|203.54|201.14|203.04|200.64|0
1627053000000|2021-07-23 15:10:00|203.34|200.94|203.43|201.03|203.83|201.43|203.14|200.74|0
1627053300000|2021-07-23 15:15:00|203.53|201.13|202.35|199.95|203.53|201.13|202.15|199.75|0
1627053600000|2021-07-23 15:20:00|202.25|199.85|201.76|199.36|202.35|199.95|201.76|199.36|0
1627053900000|2021-07-23 15:25:00|201.66|199.26|203.95|201.55|204.74|202.34|201.36|198.96|0
1627054200000|2021-07-23 15:30:00|203.85|201.45|204.54|202.14|204.54|202.14|202.97|200.57|0
1627054500000|2021-07-23 15:35:00|204.25|201.85|204.2|201.8|204.54|202.14|203.66|201.26|0
1627054800000|2021-07-23 15:40:00|204.15|201.75|205.08|202.68|205.13|202.73|204.05|201.65|0
1627055100000|2021-07-23 15:45:00|205.13|202.73|204.34|201.94|205.32|202.92|204.04|201.64|0
1627055400000|2021-07-23 15:50:00|204.24|201.84|204.93|202.53|205.02|202.62|204.14|201.74|0
1627055700000|2021-07-23 15:55:00|204.83|202.43|205.91|203.51|205.91|203.51|204.63|202.23|0
1627056000000|2021-07-23 16:00:00|205.71|203.31|205.32|202.92|205.71|203.31|204.92|202.52|0
1627056300000|2021-07-23 16:05:00|205.41|203.01|205.81|203.41|205.91|203.51|205.41|203.01|0
1627056600000|2021-07-23 16:10:00|205.71|203.31|204.72|202.32|205.81|203.41|204.43|202.03|0
1627056900000|2021-07-23 16:15:00|204.62|202.22|204.52|202.12|204.82|202.42|204.33|201.93|0
1627057200000|2021-07-23 16:20:00|204.42|202.02|204.23|201.83|204.52|202.12|203.93|201.53|0
1627057500000|2021-07-23 16:25:00|204.13|201.73|204.62|202.22|205.11|202.71|204.03|201.63|0
1627057800000|2021-07-23 16:30:00|204.72|202.32|204.71|202.31|205.01|202.61|204.22|201.82|0
1627058100000|2021-07-23 16:35:00|204.62|202.22|204.52|202.12|205.11|202.71|204.42|202.02|0
1627058400000|2021-07-23 16:40:00|204.42|202.02|203.92|201.52|204.52|202.12|203.83|201.43|0
1627058700000|2021-07-23 16:45:00|203.83|201.43|203.97|201.57|204.22|201.82|203.73|201.33|0
1627059000000|2021-07-23 16:50:00|204.02|201.62|204.31|201.91|204.31|201.91|203.92|201.52|0
1627059300000|2021-07-23 16:55:00|204.21|201.81|203.43|201.03|204.31|201.91|203.33|200.93|0
1627059600000|2021-07-23 17:00:00|203.33|200.93|203.13|200.73|203.43|201.03|203.04|200.64|0
1627059900000|2021-07-23 17:05:00|203.04|200.64|202.25|199.85|203.04|200.64|201.96|199.56|0
1627060200000|2021-07-23 17:10:00|202.16|199.76|201.57|199.17|202.16|199.76|201.47|199.07|0
1627060500000|2021-07-23 17:15:00|201.67|199.27|201.28|198.88|201.76|199.36|201.08|198.68|0
1627060800000|2021-07-23 17:20:00|201.23|198.83|201.18|198.78|201.57|199.17|201.08|198.68|0
1627061100000|2021-07-23 17:25:00|201.08|198.68|201.47|199.07|201.56|199.16|200.84|198.44|0
1627061400000|2021-07-23 17:30:00|201.56|199.16|202.05|199.65|202.15|199.75|201.56|199.16|0
1627061700000|2021-07-23 17:35:00|201.95|199.55|201.95|199.55|202.73|200.33|201.95|199.55|0
1627062000000|2021-07-23 17:40:00|201.85|199.45|201.66|199.26|202.34|199.94|201.56|199.16|0
1627062300000|2021-07-23 17:45:00|201.56|199.16|201.07|198.67|201.85|199.45|200.97|198.57|0
1627062600000|2021-07-23 17:50:00|201.02|198.62|201.56|199.16|201.85|199.45|200.88|198.48|0
1627062900000|2021-07-23 17:55:00|201.46|199.06|201.75|199.35|201.75|199.35|201.17|198.77|0
1627063200000|2021-07-23 18:00:00|201.65|199.25|202.14|199.74|202.43|200.03|201.65|199.25|0
1627063500000|2021-07-23 18:05:00|202.04|199.64|201.45|199.05|202.52|200.12|201.36|198.96|0
1627063800000|2021-07-23 18:10:00|201.36|198.96|202.81|200.41|202.81|200.41|200.87|198.47|0
1627064100000|2021-07-23 18:15:00|202.9|200.5|203.1|200.7|203.2|200.8|202.71|200.31|0
1627064400000|2021-07-23 18:20:00|203.19|200.79|203.19|200.79|203.29|200.89|202.81|200.41|0
1627064700000|2021-07-23 18:25:00|203.1|200.7|203.29|200.89|203.48|201.08|203|200.6|0
1627065000000|2021-07-23 18:30:00|203.19|200.79|203.58|201.18|203.77|201.37|203.19|200.79|0
1627065300000|2021-07-23 18:35:00|203.68|201.28|202.9|200.5|203.77|201.37|202.8|200.4|0
1627065600000|2021-07-23 18:40:00|202.95|200.55|203.28|200.88|203.58|201.18|202.95|200.55|0
1627065900000|2021-07-23 18:45:00|203.19|200.79|202.02|199.62|203.28|200.88|201.73|199.33|0
1627066200000|2021-07-23 18:50:00|201.92|199.52|202.21|199.81|202.41|200.01|201.73|199.33|0
1627066500000|2021-07-23 18:55:00|202.12|199.72|201.92|199.52|202.41|200.01|201.82|199.42|0
1627066800000|2021-07-23 19:00:00|201.82|199.42|202.5|200.1|202.6|200.2|201.72|199.32|0
1627067100000|2021-07-23 19:05:00|202.6|200.2|202.7|200.3|203.09|200.69|202.4|200|0
1627067400000|2021-07-23 19:10:00|202.6|200.2|203.97|201.57|204.06|201.66|202.5|200.1|0
1627067700000|2021-07-23 19:15:00|203.87|201.47|202.89|200.49|204.06|201.66|202.89|200.49|0
1627068000000|2021-07-23 19:20:00|202.84|200.44|203.18|200.78|203.67|201.27|202.59|200.19|0
1627068300000|2021-07-23 19:25:00|203.28|200.88|202.4|200|203.57|201.17|202.4|200|0
1627068600000|2021-07-23 19:30:00|202.49|200.09|201.42|199.02|202.49|200.09|201.32|198.92|0
1627068900000|2021-07-23 19:35:00|201.52|199.12|200.76|198.36|202.11|199.71|199.97|197.57|0
1627069200000|2021-07-23 19:40:00|200.85|198.45|201.43|199.03|201.43|199.03|200.66|198.26|0
1627069500000|2021-07-23 19:45:00|201.34|198.94|201.04|198.64|201.43|199.03|201.04|198.64|0
1627069800000|2021-07-23 19:50:00|200.95|198.55|201.43|199.03|201.62|199.22|200.56|198.16|0
1627070100000|2021-07-23 19:55:00|201.53|199.13|202.2|199.8|202.4|200|201.53|199.13|0
1627070400000|2021-07-23 20:00:00|202.4|200|202.98|200.58|203.27|200.87|202.11|199.71|0
1627070700000|2021-07-23 20:05:00|203.08|200.68|202.78|200.38|203.08|200.68|202.2|199.8|0
1627071000000|2021-07-23 20:10:00|202.88|200.48|202.98|200.58|203.17|200.77|202.3|199.9|0
1627283100000|2021-07-26 07:05:00|207.75|205.35|207.06|204.66|207.75|205.35|206.96|204.56|0
1627283400000|2021-07-26 07:10:00|207.21|204.81|208.14|205.74|208.49|206.09|207.21|204.81|0
1627283700000|2021-07-26 07:15:00|207.95|205.55|208.39|205.99|208.64|206.24|207.55|205.15|0
1627284000000|2021-07-26 07:20:00|208.44|206.04|208.34|205.94|208.74|206.34|208.14|205.74|0
1627284300000|2021-07-26 07:25:00|208.54|206.14|208.83|206.43|209.13|206.73|208.44|206.04|0
1627284600000|2021-07-26 07:30:00|208.88|206.48|208.23|205.83|208.93|206.53|208.14|205.74|0
1627284900000|2021-07-26 07:35:00|208.33|205.93|209.03|206.63|209.03|206.63|208.23|205.83|0
1627285200000|2021-07-26 07:40:00|209.13|206.73|210.62|208.22|210.92|208.52|209.03|206.63|0
1627285500000|2021-07-26 07:45:00|210.67|208.27|210.92|208.52|211.32|208.92|210.42|208.02|0
1627285800000|2021-07-26 07:50:00|211.02|208.62|210.42|208.02|211.12|208.72|210.42|208.02|0
1627286100000|2021-07-26 07:55:00|210.52|208.12|210.92|208.52|211.02|208.62|210.32|207.92|0
1627286400000|2021-07-26 08:00:00|210.82|208.42|211.82|209.42|213.23|210.83|210.56|208.16|0
1627286700000|2021-07-26 08:05:00|211.62|209.22|213.2|210.8|213.4|211|211.41|209.01|0
1627287000000|2021-07-26 08:10:00|213.3|210.9|212.69|210.29|213.4|211|212.59|210.19|0
1627287300000|2021-07-26 08:15:00|212.79|210.39|212.59|210.19|212.9|210.5|212.59|210.19|0
1627287600000|2021-07-26 08:20:00|212.69|210.29|212.49|210.09|212.89|210.49|212.09|209.69|0
1627287900000|2021-07-26 08:25:00|212.54|210.14|212.49|210.09|212.89|210.49|212.29|209.89|0
1627288200000|2021-07-26 08:30:00|212.59|210.19|210.77|208.37|212.69|210.29|210.77|208.37|0
1627288500000|2021-07-26 08:35:00|210.88|208.48|210.27|207.87|210.97|208.57|210.17|207.77|0
1627288800000|2021-07-26 08:40:00|210.37|207.97|209.97|207.57|210.57|208.17|209.47|207.07|0
1627289100000|2021-07-26 08:45:00|209.87|207.47|209.87|207.47|210.07|207.67|209.17|206.77|0
1627289400000|2021-07-26 08:50:00|209.77|207.37|209.77|207.37|209.87|207.47|209.47|207.07|0
1627289700000|2021-07-26 08:55:00|209.87|207.47|209.92|207.52|210.07|207.67|209.76|207.36|0
1627290000000|2021-07-26 09:00:00|209.96|207.56|209.66|207.26|210.06|207.66|209.22|206.82|0
1627290300000|2021-07-26 09:05:00|209.56|207.16|208.17|205.77|209.56|207.16|208.17|205.77|0
1627290600000|2021-07-26 09:10:00|208.27|205.87|208.66|206.26|208.96|206.56|208.27|205.87|0
1627290900000|2021-07-26 09:15:00|208.56|206.16|208.34|205.94|210.37|207.97|208.04|205.64|0
1627291200000|2021-07-26 09:20:00|208.24|205.84|208.13|205.73|208.53|206.13|208.13|205.73|0
1627291500000|2021-07-26 09:25:00|207.94|205.54|207.64|205.24|207.94|205.54|207.14|204.74|0
1627291800000|2021-07-26 09:30:00|207.69|205.29|207.04|204.64|207.83|205.43|206.94|204.54|0
1627292100000|2021-07-26 09:35:00|206.94|204.54|206.74|204.34|207.34|204.94|206.74|204.34|0
1627292400000|2021-07-26 09:40:00|206.84|204.44|206.89|204.49|207.19|204.79|206.74|204.34|0
1627292700000|2021-07-26 09:45:00|206.84|204.44|206.14|203.74|206.94|204.54|206.14|203.74|0
1627293000000|2021-07-26 09:50:00|206.2|203.8|206.24|203.84|206.64|204.24|206.19|203.79|0
1627293300000|2021-07-26 09:55:00|206.14|203.74|206.24|203.84|206.44|204.04|205.55|203.15|0
1627293600000|2021-07-26 10:00:00|206.09|203.69|205.15|202.75|206.14|203.74|205.15|202.75|0
1627293900000|2021-07-26 10:05:00|205.25|202.85|205.25|202.85|205.45|203.05|204.76|202.36|0
1627294200000|2021-07-26 10:10:00|205.15|202.75|204.95|202.55|205.35|202.95|204.95|202.55|0
1627294500000|2021-07-26 10:15:00|205.05|202.65|205.54|203.14|205.54|203.14|204.95|202.55|0
1627294800000|2021-07-26 10:20:00|205.64|203.24|205.59|203.19|205.89|203.49|205.44|203.04|0
1627295100000|2021-07-26 10:25:00|205.64|203.24|205.73|203.33|205.88|203.48|205.34|202.94|0
1627295400000|2021-07-26 10:30:00|205.64|203.24|205.73|203.33|205.88|203.48|205.54|203.14|0
1627295700000|2021-07-26 10:35:00|205.78|203.38|206.03|203.63|206.03|203.63|205.63|203.23|0
1627296000000|2021-07-26 10:40:00|206.12|203.72|206.12|203.72|206.12|203.72|205.58|203.18|0
1627296300000|2021-07-26 10:45:00|206.02|203.62|205.83|203.43|206.17|203.77|205.83|203.43|0
1627296600000|2021-07-26 10:50:00|205.92|203.52|206.22|203.82|206.22|203.82|205.73|203.33|0
1627296900000|2021-07-26 10:55:00|206.17|203.77|207.21|204.81|207.3|204.9|206.17|203.77|0
1627297200000|2021-07-26 11:00:00|207.3|204.9|206.31|203.91|207.3|204.9|206.21|203.81|0
1627297500000|2021-07-26 11:05:00|206.36|203.96|206.51|204.11|206.81|204.41|206.02|203.62|0
1627297800000|2021-07-26 11:10:00|206.46|204.06|206.66|204.26|207|204.6|206.46|204.06|0
1627298100000|2021-07-26 11:15:00|206.61|204.21|206.5|204.1|206.61|204.21|206.21|203.81|0
1627298400000|2021-07-26 11:20:00|206.46|204.06|206.5|204.1|207.2|204.8|206.4|204|0
1627298700000|2021-07-26 11:25:00|206.4|204|206.5|204.1|206.8|204.4|206.21|203.81|0
1627299000000|2021-07-26 11:30:00|206.6|204.2|206.1|203.7|206.6|204.2|206.01|203.61|0
1627299300000|2021-07-26 11:35:00|206.01|203.61|204.63|202.23|206.01|203.61|204.43|202.03|0
1627299600000|2021-07-26 11:40:00|204.53|202.13|204.62|202.22|204.82|202.42|204.13|201.73|0
1627299900000|2021-07-26 11:45:00|204.72|202.32|204.92|202.52|205.02|202.62|204.62|202.22|0
1627300200000|2021-07-26 11:50:00|205.01|202.61|205.5|203.1|205.51|203.11|204.82|202.42|0
1627300500000|2021-07-26 11:55:00|205.6|203.2|204.91|202.51|205.8|203.4|204.91|202.51|0
1627300800000|2021-07-26 12:00:00|204.81|202.41|204.62|202.22|205.5|203.1|204.52|202.12|0
1627301100000|2021-07-26 12:05:00|204.71|202.31|204.81|202.41|205.4|203|204.61|202.21|0
1627301400000|2021-07-26 12:10:00|204.91|202.51|204.71|202.31|204.91|202.51|204.32|201.92|0
1627301700000|2021-07-26 12:15:00|204.81|202.41|205|202.6|205.01|202.61|204.51|202.11|0
1627302000000|2021-07-26 12:20:00|204.91|202.51|204.41|202.01|205|202.6|204.31|201.91|0
1627302300000|2021-07-26 12:25:00|204.51|202.11|204.8|202.4|204.8|202.4|204.36|201.96|0
1627302600000|2021-07-26 12:30:00|204.7|202.3|205.88|203.48|205.98|203.58|204.7|202.3|0
1627302900000|2021-07-26 12:35:00|205.79|203.39|206.03|203.63|206.08|203.68|205.69|203.29|0
1627303200000|2021-07-26 12:40:00|205.98|203.58|206.37|203.97|206.87|204.47|205.98|203.58|0
1627303500000|2021-07-26 12:45:00|206.47|204.07|206.57|204.17|206.67|204.27|206.27|203.87|0
1627303800000|2021-07-26 12:50:00|206.47|204.07|206.47|204.07|206.57|204.17|206.37|203.97|0
1627304100000|2021-07-26 12:55:00|206.52|204.12|206.57|204.17|206.57|204.17|206.27|203.87|0
1627304400000|2021-07-26 13:00:00|206.76|204.36|206.37|203.97|206.96|204.56|206.37|203.97|0
1627304700000|2021-07-26 13:05:00|206.46|204.06|205.77|203.37|206.56|204.16|205.58|203.18|0
1627305000000|2021-07-26 13:10:00|205.67|203.27|205.38|202.98|205.77|203.37|205.28|202.88|0
1627305300000|2021-07-26 13:15:00|205.28|202.88|204.49|202.09|205.47|203.07|204.39|201.99|0
1627305600000|2021-07-26 13:20:00|204.39|201.99|204.39|201.99|204.78|202.38|204.19|201.79|0
1627305900000|2021-07-26 13:25:00|204.29|201.89|204|201.6|204.29|201.89|203.8|201.4|0
1627306200000|2021-07-26 13:30:00|204.19|201.79|201.65|199.25|204.29|201.89|201.56|199.16|0
1627306500000|2021-07-26 13:35:00|201.95|199.55|200.97|198.57|201.95|199.55|200.49|198.09|0
1627306800000|2021-07-26 13:40:00|200.88|198.48|202.82|200.42|203.5|201.1|200.88|198.48|0
1627307100000|2021-07-26 13:45:00|202.72|200.32|202.18|199.78|202.72|200.32|201.65|199.25|0
1627307400000|2021-07-26 13:50:00|202.23|199.83|201.45|199.05|202.52|200.12|201.36|198.96|0
1627307700000|2021-07-26 13:55:00|201.55|199.15|201.55|199.15|202.03|199.63|201.35|198.95|0
1627308000000|2021-07-26 14:00:00|201.45|199.05|202.32|199.52|202.71|200.11|201.35|198.95|0
1627308300000|2021-07-26 14:05:00|202.42|199.62|202.61|199.81|203|200.2|202.03|199.23|0
1627308600000|2021-07-26 14:10:00|202.51|199.71|204.36|201.56|204.37|201.57|202.42|199.62|0
1627308900000|2021-07-26 14:15:00|204.46|201.66|203.92|201.12|204.46|201.66|203.48|200.68|0
1627309200000|2021-07-26 14:20:00|203.87|201.07|203.77|200.97|204.41|201.61|203.68|200.88|0
1627309500000|2021-07-26 14:25:00|203.87|201.07|204.55|201.75|204.65|201.85|203.58|200.78|0
1627309800000|2021-07-26 14:30:00|204.46|201.66|204.06|201.26|204.75|201.95|203.97|201.17|0
1627310100000|2021-07-26 14:35:00|204.16|201.36|203.48|200.68|204.26|201.46|203.48|200.68|0
1627310400000|2021-07-26 14:40:00|203.38|200.58|205.04|202.24|205.04|202.24|203.28|200.48|0
1627310700000|2021-07-26 14:45:00|204.94|202.14|203.96|201.16|205.23|202.43|203.86|201.06|0
1627311000000|2021-07-26 14:50:00|204.16|201.36|203.76|200.96|204.35|201.55|203.37|200.57|0
1627311300000|2021-07-26 14:55:00|203.86|201.06|203.66|200.86|204.05|201.25|202.59|199.79|0
1627311600000|2021-07-26 15:00:00|203.76|200.96|203.76|200.96|204.54|201.74|203.18|200.38|0
1627311900000|2021-07-26 15:05:00|203.56|200.76|202.98|200.18|203.86|201.06|202.88|200.08|0
1627312200000|2021-07-26 15:10:00|202.88|200.08|202.59|199.79|202.98|200.18|202.39|199.59|0
1627312500000|2021-07-26 15:15:00|202.49|199.69|201.81|199.01|202.49|199.69|201.62|198.82|0
1627312800000|2021-07-26 15:20:00|201.71|198.91|201.52|198.72|202.1|199.3|201.42|198.62|0
1627313100000|2021-07-26 15:25:00|201.61|198.81|200.65|197.85|201.61|198.81|200.45|197.65|0
1627313400000|2021-07-26 15:30:00|200.74|197.94|200.96|198.16|204.04|201.24|200.16|197.36|0
1627313700000|2021-07-26 15:35:00|200.86|198.06|200.57|197.77|200.96|198.16|200.09|197.29|0
1627314000000|2021-07-26 15:40:00|200.48|197.68|201.05|198.25|201.05|198.25|200.28|197.48|0
1627314300000|2021-07-26 15:45:00|200.96|198.16|200.86|198.06|201.15|198.35|200.47|197.67|0
1627314600000|2021-07-26 15:50:00|200.76|197.96|200.76|197.96|201.05|198.25|200.66|197.86|0
1627314900000|2021-07-26 15:55:00|200.66|197.86|200.28|197.48|200.76|197.96|200.08|197.28|0
1627315200000|2021-07-26 16:00:00|200.18|197.38|200.56|197.76|200.76|197.96|199.89|197.09|0
1627315500000|2021-07-26 16:05:00|200.47|197.67|200.85|198.05|201.04|198.24|200.47|197.67|0
1627315800000|2021-07-26 16:10:00|200.95|198.15|201.14|198.34|201.52|198.72|200.95|198.15|0
1627316100000|2021-07-26 16:15:00|201.04|198.24|202.58|199.78|202.58|199.78|201.04|198.24|0
1627316400000|2021-07-26 16:20:00|202.68|199.88|202.87|200.07|202.87|200.07|202.39|199.59|0
1627316700000|2021-07-26 16:25:00|202.96|200.16|202.86|200.06|202.96|200.16|202.38|199.58|0
1627317000000|2021-07-26 16:30:00|202.96|200.16|203.64|200.84|203.73|200.93|202.77|199.97|0
1627317300000|2021-07-26 16:35:00|203.54|200.74|203.93|201.13|203.93|201.13|203.15|200.35|0
1627317600000|2021-07-26 16:40:00|204.02|201.22|204.02|201.22|204.51|201.71|203.92|201.12|0
1627317900000|2021-07-26 16:45:00|204.12|201.32|203.92|201.12|204.31|201.51|203.82|201.02|0
1627318200000|2021-07-26 16:50:00|203.88|201.08|203.73|200.93|204.11|201.31|203.53|200.73|0
1627318500000|2021-07-26 16:55:00|203.63|200.83|203.63|200.83|204.02|201.22|203.53|200.73|0
1627318800000|2021-07-26 17:00:00|203.58|200.78|203.14|200.34|203.63|200.83|203.04|200.24|0
1627319100000|2021-07-26 17:05:00|203.04|200.24|202.46|199.66|203.43|200.63|202.46|199.66|0
1627319400000|2021-07-26 17:10:00|202.56|199.76|202.46|199.66|203.14|200.34|202.46|199.66|0
1627319700000|2021-07-26 17:15:00|202.56|199.76|201.98|199.18|202.65|199.85|201.98|199.18|0
1627320000000|2021-07-26 17:20:00|202.07|199.27|202.46|199.66|202.46|199.66|201.59|198.79|0
1627320300000|2021-07-26 17:25:00|202.36|199.56|202.65|199.85|202.75|199.95|202.17|199.37|0
1627320600000|2021-07-26 17:30:00|202.55|199.75|203.23|200.43|203.23|200.43|202.36|199.56|0
1627320900000|2021-07-26 17:35:00|203.13|200.33|203.22|200.42|203.52|200.72|203.13|200.33|0
1627321200000|2021-07-26 17:40:00|203.18|200.38|203.03|200.23|203.22|200.42|202.84|200.04|0
1627321500000|2021-07-26 17:45:00|202.93|200.13|203.22|200.42|203.42|200.62|202.93|200.13|0
1627321800000|2021-07-26 17:50:00|203.12|200.32|203.03|200.23|203.41|200.61|203.03|200.23|0
1627322100000|2021-07-26 17:55:00|203.12|200.32|203.02|200.22|203.22|200.42|202.83|200.03|0
1627322400000|2021-07-26 18:00:00|202.93|200.13|202.73|199.93|203.12|200.32|202.54|199.74|0
1627322700000|2021-07-26 18:05:00|202.63|199.83|202.34|199.54|202.83|200.03|202.34|199.54|0
1627323000000|2021-07-26 18:10:00|202.3|199.5|202.92|200.12|202.92|200.12|202.25|199.45|0
1627323300000|2021-07-26 18:15:00|203.02|200.22|202.73|199.93|203.5|200.7|202.63|199.83|0
1627323600000|2021-07-26 18:20:00|202.82|200.02|203.01|200.21|203.21|200.41|202.73|199.93|0
1627323900000|2021-07-26 18:25:00|202.92|200.12|202.43|199.63|203.4|200.6|202.43|199.63|0
1627324200000|2021-07-26 18:30:00|202.34|199.54|202.14|199.34|202.53|199.73|202.04|199.24|0
1627324500000|2021-07-26 18:35:00|202.24|199.44|202.43|199.63|202.43|199.63|202.14|199.34|0
1627324800000|2021-07-26 18:40:00|202.33|199.53|202.52|199.72|202.62|199.82|202.14|199.34|0
1627325100000|2021-07-26 18:45:00|202.43|199.63|201.94|199.14|202.43|199.63|201.94|199.14|0
1627325400000|2021-07-26 18:50:00|202.04|199.24|202.04|199.24|202.04|199.24|201.85|199.05|0
1627325700000|2021-07-26 18:55:00|201.99|199.19|201.84|199.04|202.04|199.24|201.65|198.85|0
1627326000000|2021-07-26 19:00:00|201.94|199.14|201.65|198.85|202.03|199.23|201.55|198.75|0
1627326300000|2021-07-26 19:05:00|201.74|198.94|201.65|198.85|201.94|199.14|201.46|198.66|0
1627326600000|2021-07-26 19:10:00|201.55|198.75|201.55|198.75|201.93|199.13|201.45|198.65|0
1627326900000|2021-07-26 19:15:00|201.45|198.65|201.74|198.94|201.93|199.13|201.16|198.36|0
1627327200000|2021-07-26 19:20:00|201.64|198.84|201.16|198.36|201.74|198.94|201.06|198.26|0
1627327500000|2021-07-26 19:25:00|201.26|198.46|201.06|198.26|201.26|198.46|200.97|198.17|0
1627327800000|2021-07-26 19:30:00|201.16|198.36|201.25|198.45|201.4|198.6|200.87|198.07|0
1627328100000|2021-07-26 19:35:00|201.35|198.55|201.54|198.74|201.83|199.03|201.16|198.36|0
1627328400000|2021-07-26 19:40:00|201.44|198.64|201.92|199.12|201.92|199.12|201.25|198.45|0
1627328700000|2021-07-26 19:45:00|201.83|199.03|202.4|199.6|202.4|199.6|201.82|199.02|0
1627329000000|2021-07-26 19:50:00|202.31|199.51|200.86|198.06|202.31|199.51|200.67|197.87|0
1627329300000|2021-07-26 19:55:00|200.96|198.16|200.38|197.58|201.24|198.44|200.38|197.58|0
1627329600000|2021-07-26 20:00:00|200.48|197.68|200.7|197.9|201.38|198.58|199.84|197.04|0
1627329900000|2021-07-26 20:05:00|200.6|197.8|200.7|197.9|201.08|198.28|200.51|197.71|0
1627330200000|2021-07-26 20:10:00|200.79|197.99|200.51|197.71|200.89|198.09|200.41|197.61|0
1627330500000|2021-07-26 20:15:00|200.7|197.9|200.5|197.7|200.7|197.9|200.22|197.42|0
1627330800000|2021-07-26 20:20:00|200.41|197.61|200.5|197.7|200.6|197.8|200.41|197.61|0
1627331400000|2021-07-26 20:30:00|200.4|197.6|200.5|197.7|200.5|197.7|200.21|197.41|0
1627331700000|2021-07-26 20:35:00|200.4|197.6|200.3|197.5|200.5|197.7|200.3|197.5|0
1627332000000|2021-07-26 20:40:00|200.21|197.41|200.59|197.79|200.59|197.79|200.11|197.31|0
1627332300000|2021-07-26 20:45:00|200.68|197.88|200.68|197.88|200.68|197.88|200.59|197.79|0
1627332600000|2021-07-26 20:50:00|200.59|197.79|200.68|197.88|200.68|197.88|200.59|197.79|0
1627332900000|2021-07-26 20:55:00|200.73|197.93|200.63|197.83|200.73|197.93|200.63|197.83|0
1627333200000|2021-07-26 21:00:00|200.69|197.89|200.71|197.91|200.71|197.91|200.69|197.89|0
1627333500000|2021-07-26 21:05:00|200.77|197.97|200.69|197.89|200.81|198.01|200.69|197.89|0
1627333800000|2021-07-26 21:10:00|200.73|197.93|200.71|197.91|200.74|197.94|200.65|197.85|0
1627334100000|2021-07-26 21:15:00|200.68|197.88|200.68|197.88|200.71|197.91|200.67|197.87|0
1627334400000|2021-07-26 21:20:00|200.71|197.91|200.77|197.97|200.87|198.07|200.7|197.9|0
1627334700000|2021-07-26 21:25:00|200.73|197.93|200.74|197.94|200.77|197.97|200.72|197.92|0
1627335000000|2021-07-26 21:30:00|200.76|197.96|200.72|197.92|200.8|198|200.72|197.92|0
1627335300000|2021-07-26 21:35:00|200.77|197.97|200.68|197.88|200.8|198|200.68|197.88|0
1627335600000|2021-07-26 21:40:00|200.71|197.91|200.68|197.88|200.71|197.91|200.57|197.77|0
1627335900000|2021-07-26 21:45:00|200.72|197.92|200.63|197.83|200.72|197.92|200.63|197.83|0
1627336200000|2021-07-26 21:50:00|200.61|197.81|200.61|197.81|200.61|197.81|200.58|197.78|0
1627336500000|2021-07-26 21:55:00|200.58|197.78|200.37|197.57|200.58|197.78|200.3|197.5|0
1627336800000|2021-07-26 22:00:00|200.51|197.71|201.04|198.24|201.04|198.24|200.32|197.52|0
1627337100000|2021-07-26 22:05:00|200.94|198.14|201.04|198.24|201.04|198.24|200.84|198.04|0
1627337400000|2021-07-26 22:10:00|200.94|198.14|200.84|198.04|201.04|198.24|200.84|198.04|0
1627337700000|2021-07-26 22:15:00|200.94|198.14|201.03|198.23|201.03|198.23|200.94|198.14|0
1627338000000|2021-07-26 22:20:00|201.08|198.28|201.22|198.42|201.22|198.42|201.03|198.23|0
1627338300000|2021-07-26 22:25:00|201.32|198.52|201.32|198.52|201.32|198.52|201.22|198.42|0
1627338600000|2021-07-26 22:30:00|201.31|198.51|201.22|198.42|201.41|198.61|201.22|198.42|0
1627338900000|2021-07-26 22:35:00|201.12|198.32|201.12|198.32|201.22|198.42|201.02|198.22|0
1627339200000|2021-07-26 22:40:00|201.22|198.42|201.02|198.22|201.22|198.42|200.93|198.13|0
1627339500000|2021-07-26 22:45:00|201.12|198.32|201.12|198.32|201.17|198.37|201.02|198.22|0
1627339800000|2021-07-26 22:50:00|201.21|198.41|201.21|198.41|201.21|198.41|201.11|198.31|0
1627340100000|2021-07-26 22:55:00|201.11|198.31|201.21|198.41|201.21|198.41|201.11|198.31|0
1627340400000|2021-07-26 23:00:00|201.11|198.31|200.92|198.12|201.11|198.31|200.82|198.02|0
1627340700000|2021-07-26 23:05:00|201.01|198.21|201.11|198.31|201.11|198.31|200.87|198.07|0
1627341000000|2021-07-26 23:10:00|201.2|198.4|201.2|198.4|201.2|198.4|201.11|198.31|0
1627341300000|2021-07-26 23:15:00|201.11|198.31|201.2|198.4|201.2|198.4|201.1|198.3|0
1627341600000|2021-07-26 23:20:00|201.1|198.3|201.2|198.4|201.2|198.4|201.1|198.3|0
1627341900000|2021-07-26 23:25:00|201.1|198.3|201|198.2|201.1|198.3|201|198.2|0
1627342200000|2021-07-26 23:30:00|201.05|198.25|201.48|198.68|201.53|198.73|201.05|198.25|0
1627342500000|2021-07-26 23:35:00|201.58|198.78|201.48|198.68|201.67|198.87|201.39|198.59|0
1627342800000|2021-07-26 23:40:00|201.53|198.73|201.77|198.97|201.77|198.97|201.48|198.68|0
1627343100000|2021-07-26 23:45:00|201.67|198.87|201.48|198.68|201.77|198.97|201.38|198.58|0
1627343400000|2021-07-26 23:50:00|201.38|198.58|201.52|198.72|201.57|198.77|201.38|198.58|0
1627343700000|2021-07-26 23:55:00|201.47|198.67|201.95|199.15|202.05|199.25|201.47|198.67|0
1627344000000|2021-07-27 00:00:00|202.05|199.25|202.34|199.54|202.53|199.73|202.05|199.25|0
1627344300000|2021-07-27 00:05:00|202.29|199.49|201.85|199.05|202.34|199.54|201.76|198.96|0
1627344600000|2021-07-27 00:10:00|201.76|198.96|201.95|199.15|202.24|199.44|201.52|198.72|0
1627344900000|2021-07-27 00:15:00|201.85|199.05|201.85|199.05|202.14|199.34|201.56|198.76|0
1627345200000|2021-07-27 00:20:00|201.95|199.15|202.23|199.43|202.23|199.43|201.75|198.95|0
1627345500000|2021-07-27 00:25:00|202.33|199.53|202.04|199.24|202.42|199.62|202.04|199.24|0
1627345800000|2021-07-27 00:30:00|202.09|199.29|202.71|199.91|203|200.2|202.04|199.24|0
1627346100000|2021-07-27 00:35:00|202.66|199.86|202.9|200.1|203.1|200.3|202.52|199.72|0
1627346400000|2021-07-27 00:40:00|203|200.2|203.38|200.58|203.38|200.58|202.8|200|0
1627346700000|2021-07-27 00:45:00|203.48|200.68|203.09|200.29|203.48|200.68|202.8|200|0
1627347000000|2021-07-27 00:50:00|203.19|200.39|203.38|200.58|203.48|200.68|202.99|200.19|0
1627347300000|2021-07-27 00:55:00|203.48|200.68|202.99|200.19|203.57|200.77|202.89|200.09|0
1627347600000|2021-07-27 01:00:00|203.09|200.29|203.08|200.28|203.33|200.53|202.99|200.19|0
1627347900000|2021-07-27 01:05:00|203.18|200.38|203.28|200.48|203.28|200.48|202.99|200.19|0
1627348200000|2021-07-27 01:10:00|203.37|200.57|203.37|200.57|203.76|200.96|203.37|200.57|0
1627348500000|2021-07-27 01:15:00|203.18|200.38|203.27|200.47|203.66|200.86|202.98|200.18|0
1627348800000|2021-07-27 01:20:00|203.23|200.43|202.88|200.08|203.37|200.57|202.88|200.08|0
1627349100000|2021-07-27 01:25:00|202.79|199.99|202.5|199.7|202.98|200.18|202.5|199.7|0
1627349400000|2021-07-27 01:30:00|202.55|199.75|203.27|200.47|203.32|200.52|202.5|199.7|0
1627349700000|2021-07-27 01:35:00|203.17|200.37|202.78|199.98|203.27|200.47|202.45|199.65|0
1627350000000|2021-07-27 01:40:00|202.69|199.89|202.93|200.13|202.97|200.17|202.4|199.6|0
1627350300000|2021-07-27 01:45:00|202.88|200.08|203.07|200.27|203.26|200.46|202.88|200.08|0
1627350600000|2021-07-27 01:50:00|202.97|200.17|202.97|200.17|203.07|200.27|202.68|199.88|0
1627350900000|2021-07-27 01:55:00|202.87|200.07|203.35|200.55|203.35|200.55|202.87|200.07|0
1627351200000|2021-07-27 02:00:00|203.26|200.46|202.97|200.17|203.26|200.46|202.77|199.97|0
1627351500000|2021-07-27 02:05:00|202.87|200.07|203.16|200.36|203.16|200.36|202.87|200.07|0
1627351800000|2021-07-27 02:10:00|203.06|200.26|203.15|200.35|203.16|200.36|202.96|200.16|0
1627352100000|2021-07-27 02:15:00|203.11|200.31|203.44|200.64|203.64|200.84|203.11|200.31|0
1627352400000|2021-07-27 02:20:00|203.54|200.74|204.02|201.22|204.02|201.22|203.44|200.64|0
1627352700000|2021-07-27 02:25:00|203.92|201.12|204.31|201.51|204.41|201.61|203.83|201.03|0
1627353000000|2021-07-27 02:30:00|204.41|201.61|203.73|200.93|204.41|201.61|203.73|200.93|0
1627353300000|2021-07-27 02:35:00|203.63|200.83|203.63|200.83|203.92|201.12|203.34|200.54|0
1627353600000|2021-07-27 02:40:00|203.73|200.93|203.14|200.34|203.73|200.93|203.14|200.34|0
1627353900000|2021-07-27 02:45:00|203.05|200.25|202.95|200.15|203.24|200.44|202.76|199.96|0
1627354200000|2021-07-27 02:50:00|202.9|200.1|203.04|200.24|203.24|200.44|202.85|200.05|0
1627354500000|2021-07-27 02:55:00|202.95|200.15|202.85|200.05|203.04|200.24|202.75|199.95|0
1627354800000|2021-07-27 03:00:00|202.75|199.95|203.04|200.24|203.04|200.24|202.65|199.85|0
1627355100000|2021-07-27 03:05:00|203.14|200.34|203.13|200.33|203.33|200.53|203.04|200.24|0
1627355400000|2021-07-27 03:10:00|203.04|200.24|203.13|200.33|203.23|200.43|202.94|200.14|0
1627355700000|2021-07-27 03:15:00|203.23|200.43|203.23|200.43|203.23|200.43|202.84|200.04|0
1627356000000|2021-07-27 03:20:00|203.32|200.52|203.8|201|203.81|201.01|203.23|200.43|0
1627356300000|2021-07-27 03:25:00|203.71|200.91|203.42|200.62|203.8|201|203.42|200.62|0
1627356600000|2021-07-27 03:30:00|203.47|200.67|203.61|200.81|203.66|200.86|203.32|200.52|0
1627356900000|2021-07-27 03:35:00|203.56|200.76|203.31|200.51|203.56|200.76|203.12|200.32|0
1627357200000|2021-07-27 03:40:00|203.27|200.47|203.07|200.27|203.31|200.51|203.02|200.22|0
1627357500000|2021-07-27 03:45:00|203.22|200.42|203.31|200.51|203.41|200.61|203.02|200.22|0
1627357800000|2021-07-27 03:50:00|203.41|200.61|203.31|200.51|203.5|200.7|203.21|200.41|0
1627358100000|2021-07-27 03:55:00|203.36|200.56|203.31|200.51|203.41|200.61|203.21|200.41|0
1627358400000|2021-07-27 04:00:00|203.36|200.56|203.5|200.7|203.5|200.7|203.11|200.31|0
1627358700000|2021-07-27 04:05:00|203.55|200.75|203.5|200.7|203.6|200.8|203.4|200.6|0
1627359000000|2021-07-27 04:10:00|203.55|200.75|203.3|200.5|203.59|200.79|203.21|200.41|0
1627359300000|2021-07-27 04:15:00|203.4|200.6|203.3|200.5|203.4|200.6|203.3|200.5|0
1627359600000|2021-07-27 04:20:00|203.2|200.4|203.2|200.4|203.2|200.4|203.01|200.21|0
1627359900000|2021-07-27 04:25:00|203.3|200.5|203.39|200.59|203.39|200.59|203.3|200.5|0
1627360200000|2021-07-27 04:30:00|203.3|200.5|203.1|200.3|203.3|200.5|203|200.2|0
1627360500000|2021-07-27 04:35:00|203|200.2|203.1|200.3|203.2|200.4|203|200.2|0
1627360800000|2021-07-27 04:40:00|203|200.2|203|200.2|203.1|200.3|203|200.2|0
1627361100000|2021-07-27 04:45:00|203.1|200.3|203.09|200.29|203.19|200.39|203.09|200.29|0
1627361400000|2021-07-27 04:50:00|203.19|200.39|203.29|200.49|203.48|200.68|203.19|200.39|0
1627361700000|2021-07-27 04:55:00|203.24|200.44|203.28|200.48|203.28|200.48|203.09|200.29|0
1627362000000|2021-07-27 05:00:00|203.38|200.58|203.96|201.16|203.96|201.16|203.28|200.48|0
1627362300000|2021-07-27 05:05:00|203.86|201.06|204.15|201.35|204.25|201.45|203.77|200.97|0
1627362600000|2021-07-27 05:10:00|204.25|201.45|204.15|201.35|204.25|201.45|203.91|201.11|0
1627362900000|2021-07-27 05:15:00|204.05|201.25|204.34|201.54|204.34|201.54|203.96|201.16|0
1627363200000|2021-07-27 05:20:00|204.25|201.45|204.1|201.3|204.25|201.45|203.95|201.15|0
1627363500000|2021-07-27 05:25:00|204.05|201.25|204.05|201.25|204.15|201.35|203.95|201.15|0
1627363800000|2021-07-27 05:30:00|204.14|201.34|204.24|201.44|204.34|201.54|204.14|201.34|0
1627364100000|2021-07-27 05:35:00|204.34|201.54|204.24|201.44|204.34|201.54|204.04|201.24|0
1627364400000|2021-07-27 05:40:00|204.29|201.49|204.19|201.39|204.33|201.53|204.14|201.34|0
1627364700000|2021-07-27 05:45:00|204.24|201.44|204.28|201.48|204.33|201.53|204.23|201.43|0
1627365000000|2021-07-27 05:50:00|204.23|201.43|203.65|200.85|204.23|201.43|203.55|200.75|0
1627365300000|2021-07-27 05:55:00|203.7|200.9|203.6|200.8|203.94|201.14|203.6|200.8|0
1627365600000|2021-07-27 06:00:00|203.74|200.94|203.94|201.14|204.13|201.33|203.55|200.75|0
1627365900000|2021-07-27 06:05:00|203.89|201.09|204.13|201.33|204.32|201.52|203.84|201.04|0
1627366200000|2021-07-27 06:10:00|204.03|201.23|204.13|201.33|204.32|201.52|203.84|201.04|0
1627366500000|2021-07-27 06:15:00|204.18|201.38|204.12|201.32|204.32|201.52|203.84|201.04|0
1627366800000|2021-07-27 06:20:00|204.08|201.28|204.03|201.23|204.08|201.28|203.64|200.84|0
1627367100000|2021-07-27 06:25:00|203.93|201.13|204.22|201.42|204.22|201.42|203.74|200.94|0
1627367400000|2021-07-27 06:30:00|204.32|201.52|204.31|201.51|204.32|201.52|204.22|201.42|0
1627367700000|2021-07-27 06:35:00|204.22|201.42|204.31|201.51|204.31|201.51|203.92|201.12|0
1627368000000|2021-07-27 06:40:00|204.21|201.41|204.21|201.41|204.31|201.51|203.83|201.03|0
1627368300000|2021-07-27 06:45:00|204.31|201.51|204.31|201.51|204.31|201.51|204.12|201.32|0
1627368600000|2021-07-27 06:50:00|204.21|201.41|204.11|201.31|204.31|201.51|203.82|201.02|0
1627368900000|2021-07-27 06:55:00|204.01|201.21|203.92|201.12|204.26|201.46|203.92|201.12|0
1627369200000|2021-07-27 07:00:00|204.3|201.5|205.18|202.38|205.27|202.47|204.01|201.21|0
1627369500000|2021-07-27 07:05:00|205.27|202.47|206.64|203.84|206.73|203.93|203.63|200.83|0
1627369800000|2021-07-27 07:10:00|206.34|203.54|207.22|204.42|207.22|204.42|206.14|203.34|0
1627370100000|2021-07-27 07:15:00|206.83|204.03|207.12|204.32|207.52|204.72|206.73|203.93|0
1627370400000|2021-07-27 07:20:00|207.02|204.22|207.41|204.61|207.52|204.72|205.86|203.06|0
1627370700000|2021-07-27 07:25:00|207.5|204.7|208.98|206.18|209.28|206.48|207.21|204.41|0
1627371000000|2021-07-27 07:30:00|209.08|206.28|209.72|206.92|210.61|207.81|208.49|205.69|0
1627371300000|2021-07-27 07:35:00|209.62|206.82|210.86|208.06|211|208.2|209.62|206.82|0
1627371600000|2021-07-27 07:40:00|210.81|208.01|211.1|208.3|211.3|208.5|210.81|208.01|0
1627371900000|2021-07-27 07:45:00|211.2|208.4|210.6|207.8|211.3|208.5|210.51|207.71|0
1627372200000|2021-07-27 07:50:00|210.7|207.9|210.5|207.7|211.3|208.5|210.5|207.7|0
1627372500000|2021-07-27 07:55:00|210.4|207.6|208.63|205.83|210.4|207.6|208.04|205.24|0
1627372800000|2021-07-27 08:00:00|208.53|205.73|208.14|205.34|209.22|206.42|208.14|205.34|0
1627373100000|2021-07-27 08:05:00|207.94|205.14|206.67|203.87|208.33|205.53|206.67|203.87|0
1627373400000|2021-07-27 08:10:00|206.57|203.77|207.1|204.3|208.11|205.31|206.41|203.61|0
1627373700000|2021-07-27 08:15:00|206.9|204.1|208.67|205.87|208.67|205.87|206.8|204|0
1627374000000|2021-07-27 08:20:00|208.62|205.82|208.72|205.92|209.55|206.75|208.57|205.77|0
1627374300000|2021-07-27 08:25:00|208.76|205.96|209.95|207.15|210.05|207.25|208.76|205.96|0
1627374600000|2021-07-27 08:30:00|209.75|206.95|207.63|205.23|209.85|207.05|207.58|204.88|0
1627374900000|2021-07-27 08:35:00|207.97|205.57|208.66|206.26|208.71|206.31|207.87|205.47|0
1627375200000|2021-07-27 08:40:00|208.75|206.35|207.28|204.88|208.95|206.55|206.98|204.58|0
1627375500000|2021-07-27 08:45:00|207.38|204.98|207.72|205.32|207.96|205.56|207.23|204.83|0
1627375800000|2021-07-27 08:50:00|207.52|205.12|207.37|204.97|207.86|205.46|207.18|204.78|0
1627376100000|2021-07-27 08:55:00|207.32|204.92|207.86|205.46|207.96|205.56|207.18|204.78|0
1627376400000|2021-07-27 09:00:00|207.76|205.36|208.84|206.44|209.14|206.74|207.57|205.17|0
1627376700000|2021-07-27 09:05:00|208.94|206.54|208.05|205.65|208.94|206.54|208.05|205.65|0
1627377000000|2021-07-27 09:10:00|207.76|205.36|209.24|206.84|209.33|206.93|207.56|205.16|0
1627377300000|2021-07-27 09:15:00|209.23|206.83|208.15|205.75|209.33|206.93|208.05|205.65|0
1627377600000|2021-07-27 09:20:00|208.2|205.8|208.15|205.75|208.34|205.94|208.05|205.65|0
1627377900000|2021-07-27 09:25:00|208.05|205.65|207.85|205.45|208.1|205.7|207.65|205.25|0
1627378200000|2021-07-27 09:30:00|207.75|205.35|207.26|204.86|207.95|205.55|207.16|204.76|0
1627378500000|2021-07-27 09:35:00|207.36|204.96|206.28|203.88|207.36|204.96|205.69|203.29|0
1627378800000|2021-07-27 09:40:00|206.38|203.98|206.18|203.78|206.43|204.03|205.69|203.29|0
1627379100000|2021-07-27 09:45:00|205.98|203.58|206.52|204.12|206.67|204.27|205.88|203.48|0
1627379400000|2021-07-27 09:50:00|206.47|204.07|206.03|203.63|206.57|204.17|205.88|203.48|0
1627379700000|2021-07-27 09:55:00|206.08|203.68|206.37|203.97|206.56|204.16|205.98|203.58|0
1627380000000|2021-07-27 10:00:00|206.32|203.92|206.07|203.67|206.56|204.16|205.97|203.57|0
1627380300000|2021-07-27 10:05:00|205.97|203.57|205.97|203.57|206.27|203.87|205.88|203.48|0
1627380600000|2021-07-27 10:10:00|206.07|203.67|206.56|204.16|206.66|204.26|205.87|203.47|0
1627380900000|2021-07-27 10:15:00|206.66|204.26|206.16|203.76|206.66|204.26|206.07|203.67|0
1627381200000|2021-07-27 10:20:00|206.07|203.67|205.97|203.57|206.26|203.86|205.58|203.18|0
1627381500000|2021-07-27 10:25:00|206.06|203.66|205.97|203.57|206.36|203.96|205.77|203.37|0
1627381800000|2021-07-27 10:30:00|205.87|203.47|205.38|202.98|205.87|203.47|205.18|202.78|0
1627382100000|2021-07-27 10:35:00|205.48|203.08|205.47|203.07|205.57|203.17|205.14|202.74|0
1627382400000|2021-07-27 10:40:00|205.38|202.98|205.08|202.68|205.47|203.07|205.08|202.68|0
1627382700000|2021-07-27 10:45:00|204.98|202.58|204.5|202.1|205.08|202.68|204.4|202|0
1627383000000|2021-07-27 10:50:00|204.59|202.19|204.88|202.48|205.08|202.68|204.59|202.19|0
1627383300000|2021-07-27 10:55:00|204.98|202.58|204.3|201.9|204.98|202.58|204.3|201.9|0
1627383600000|2021-07-27 11:00:00|204.2|201.8|203.48|201.08|204.2|201.8|203.14|200.74|0
1627383900000|2021-07-27 11:05:00|203.43|201.03|203.04|200.64|203.62|201.22|203.04|200.64|0
1627384200000|2021-07-27 11:10:00|203.13|200.73|202.94|200.54|203.13|200.73|202.65|200.25|0
1627384500000|2021-07-27 11:15:00|202.84|200.44|202.74|200.34|202.94|200.54|202.65|200.25|0
1627384800000|2021-07-27 11:20:00|202.84|200.44|203.42|201.02|203.51|201.11|202.74|200.34|0
1627385100000|2021-07-27 11:25:00|203.37|200.97|203.22|200.82|203.42|201.02|202.93|200.53|0
1627385400000|2021-07-27 11:30:00|203.13|200.73|203.03|200.63|203.32|200.92|202.83|200.43|0
1627385700000|2021-07-27 11:35:00|202.93|200.53|201.41|199.01|204.87|202.47|201.31|198.91|0
1627386000000|2021-07-27 11:40:00|201.5|199.1|202.37|199.97|202.56|200.16|201.5|199.1|0
1627386300000|2021-07-27 11:45:00|202.46|200.06|203.14|200.74|203.14|200.74|202.08|199.68|0
1627386600000|2021-07-27 11:50:00|203.23|200.83|203.43|201.03|203.62|201.22|203.23|200.83|0
1627386900000|2021-07-27 11:55:00|203.33|200.93|203.23|200.83|203.52|201.12|203.13|200.73|0
1627387200000|2021-07-27 12:00:00|203.13|200.73|202.8|200.4|203.33|200.93|202.55|200.15|0
1627387500000|2021-07-27 12:05:00|202.75|200.35|203.23|200.83|203.32|200.92|202.55|200.15|0
1627387800000|2021-07-27 12:10:00|203.13|200.73|203.42|201.02|203.52|201.12|203.13|200.73|0
1627388100000|2021-07-27 12:15:00|203.47|201.07|204.1|201.7|204.19|201.79|203.47|201.07|0
1627388400000|2021-07-27 12:20:00|204|201.6|203.71|201.31|204.1|201.7|203.61|201.21|0
1627388700000|2021-07-27 12:25:00|203.66|201.26|203.7|201.3|203.9|201.5|203.61|201.21|0
1627389000000|2021-07-27 12:30:00|203.66|201.26|204.19|201.79|204.58|202.18|203.61|201.21|0
1627389300000|2021-07-27 12:35:00|204.09|201.69|203.6|201.2|204.28|201.88|203.51|201.11|0
1627389600000|2021-07-27 12:40:00|203.65|201.25|203.31|200.91|203.7|201.3|203.12|200.72|0
1627389900000|2021-07-27 12:45:00|203.41|201.01|202.63|200.23|203.5|201.1|202.53|200.13|0
1627390200000|2021-07-27 12:50:00|202.59|200.19|203.02|200.62|203.02|200.62|202.44|200.04|0
1627390500000|2021-07-27 12:55:00|203.11|200.71|202.92|200.52|203.11|200.71|202.63|200.23|0
1627390800000|2021-07-27 13:00:00|202.72|200.32|202.92|200.52|203.21|200.81|202.63|200.23|0
1627391100000|2021-07-27 13:05:00|202.82|200.42|203.11|200.71|203.5|201.1|202.72|200.32|0
1627391400000|2021-07-27 13:10:00|203.2|200.8|204.46|202.06|204.46|202.06|203.01|200.61|0
1627391700000|2021-07-27 13:15:00|204.37|201.97|204.46|202.06|204.46|202.06|203.88|201.48|0
1627392000000|2021-07-27 13:20:00|204.42|202.02|204.32|201.92|204.42|202.02|204.07|201.67|0
1627392300000|2021-07-27 13:25:00|204.36|201.96|204.17|201.77|204.66|202.26|203.88|201.48|0
1627392600000|2021-07-27 13:30:00|204.75|202.35|208.07|205.67|209.25|206.85|204.75|202.35|0
1627392900000|2021-07-27 13:35:00|207.97|205.57|209.35|206.95|209.45|207.05|207.18|204.78|0
1627393200000|2021-07-27 13:40:00|209.25|206.85|210.04|207.64|210.24|207.84|208.46|206.06|0
1627393500000|2021-07-27 13:45:00|209.94|207.54|207.77|205.37|209.94|207.54|207.37|204.97|0
1627393800000|2021-07-27 13:50:00|207.67|205.27|206.68|204.28|207.96|205.56|206.59|204.19|0
1627394100000|2021-07-27 13:55:00|206.98|204.58|207.56|205.16|208.25|205.85|206.68|204.28|0
1627394400000|2021-07-27 14:00:00|207.52|205.12|207.37|204.97|207.86|205.46|206.05|203.65|0
1627394700000|2021-07-27 14:05:00|207.46|205.06|208.13|205.73|210.47|208.07|207.07|204.67|0
1627395000000|2021-07-27 14:10:00|212.28|209.88|213.63|211.23|214.16|211.76|211.94|209.54|0
1627395300000|2021-07-27 14:15:00|213.73|211.33|212.53|210.13|214.22|211.82|212.53|210.13|0
1627395600000|2021-07-27 14:20:00|212.63|210.23|210.94|208.54|213.22|210.82|210.45|208.05|0
1627395900000|2021-07-27 14:25:00|211.04|208.64|209.95|207.55|211.34|208.94|209.85|207.45|0
1627396200000|2021-07-27 14:30:00|210.15|207.75|212.82|210.42|213.42|211.02|210.05|207.65|0
1627396500000|2021-07-27 14:35:00|213.02|210.62|212.92|210.52|213.82|211.42|211.63|209.23|0
1627396800000|2021-07-27 14:40:00|213.02|210.62|213.17|210.77|213.51|211.11|212.12|209.72|0
1627397100000|2021-07-27 14:45:00|213.31|210.91|213.41|211.01|214.11|211.71|212.62|210.22|0
1627397400000|2021-07-27 14:50:00|213.21|210.81|213.91|211.51|214.71|212.31|213.11|210.71|0
1627397700000|2021-07-27 14:55:00|213.71|211.31|212.31|209.91|213.71|211.31|210.83|208.43|0
1627398000000|2021-07-27 15:00:00|212.22|209.82|211.02|208.62|213.01|210.61|210.14|207.74|0
1627398300000|2021-07-27 15:05:00|210.93|208.53|212.66|210.26|213.68|211.28|210.93|208.53|0
1627398600000|2021-07-27 15:10:00|212.81|210.41|212.21|209.81|212.91|210.51|211.42|209.02|0
1627398900000|2021-07-27 15:15:00|212.11|209.71|215.6|213.2|215.7|213.3|212.11|209.71|0
1627399200000|2021-07-27 15:20:00|215.4|213|215.8|213.4|216.2|213.8|214.6|212.2|0
1627399500000|2021-07-27 15:25:00|215.7|213.3|215.5|213.1|217.11|214.71|215.5|213.1|0
1627399800000|2021-07-27 15:30:00|215.8|213.4|217.96|215.56|218.47|216.07|213.77|211.37|0
1627400100000|2021-07-27 15:35:00|218.06|215.66|218.46|216.06|219.07|216.67|217.35|214.95|0
1627400400000|2021-07-27 15:40:00|218.67|216.27|217.25|214.85|219.48|217.08|216.44|214.04|0
1627400700000|2021-07-27 15:45:00|217.35|214.95|216.54|214.14|217.45|215.05|216.24|213.84|0
1627401000000|2021-07-27 15:50:00|216.64|214.24|215.33|212.93|216.94|214.54|215.13|212.73|0
1627401300000|2021-07-27 15:55:00|215.43|213.03|215.98|213.58|216.74|214.34|215.33|212.93|0
1627401600000|2021-07-27 16:00:00|216.33|213.93|218.56|216.16|219.17|216.77|216.13|213.73|0
1627401900000|2021-07-27 16:05:00|218.76|216.36|218.86|216.46|220.59|218.19|218.45|216.05|0
1627402200000|2021-07-27 16:10:00|218.81|216.41|220.79|218.39|220.79|218.39|218.76|216.36|0
1627402500000|2021-07-27 16:15:00|220.59|218.19|219.26|216.86|221|218.6|218.85|216.45|0
1627402800000|2021-07-27 16:20:00|219.36|216.96|219.05|216.65|219.57|217.17|218.04|215.64|0
1627403100000|2021-07-27 16:25:00|219.01|216.61|217.53|215.13|219.66|217.26|217.53|215.13|0
1627403400000|2021-07-27 16:30:00|217.63|215.23|219.56|217.16|219.56|217.16|217.43|215.03|0
1627403700000|2021-07-27 16:35:00|219.66|217.26|218.34|215.94|219.66|217.26|217.93|215.53|0
1627404000000|2021-07-27 16:40:00|218.44|216.04|217.32|214.92|219.05|216.65|217.22|214.82|0
1627404300000|2021-07-27 16:45:00|217.22|214.82|218.54|216.14|218.54|216.14|217.12|214.72|0
1627404600000|2021-07-27 16:50:00|218.33|215.93|219.14|216.74|219.25|216.85|217.32|214.92|0
1627404900000|2021-07-27 16:55:00|219.25|216.85|219.35|216.95|219.76|217.36|218.53|216.13|0
1627405200000|2021-07-27 17:00:00|219.4|217|219.65|217.25|219.75|217.35|218.43|216.03|0
1627405500000|2021-07-27 17:05:00|219.55|217.15|218.43|216.03|219.96|217.56|217.82|215.42|0
1627405800000|2021-07-27 17:10:00|218.63|216.23|220.05|217.65|220.16|217.76|218.12|215.72|0
1627406100000|2021-07-27 17:15:00|219.95|217.55|220.46|218.06|221.07|218.67|219.14|216.74|0
1627406400000|2021-07-27 17:20:00|220.41|218.01|221.89|219.49|222.1|219.7|220.41|218.01|0
1627406700000|2021-07-27 17:25:00|221.99|219.59|221.48|219.08|222.61|220.21|221.38|218.98|0
1627407000000|2021-07-27 17:30:00|221.58|219.18|221.84|219.44|222.76|220.36|219.4|217|0
1627407300000|2021-07-27 17:35:00|221.94|219.54|219.79|217.39|221.94|219.54|219.79|217.39|0
1627407600000|2021-07-27 17:40:00|219.89|217.49|220.2|217.8|220.81|218.41|219.79|217.39|0
1627407900000|2021-07-27 17:45:00|220.09|217.69|219.18|216.78|220.66|218.26|219.07|216.67|0
1627408200000|2021-07-27 17:50:00|219.38|216.98|219.62|217.22|219.79|217.39|218.91|216.51|0
1627408500000|2021-07-27 17:55:00|219.67|217.27|220.94|218.54|220.94|218.54|219.31|216.91|0
1627408800000|2021-07-27 18:00:00|220.84|218.44|219.72|217.32|221.05|218.65|219.31|216.91|0
1627409100000|2021-07-27 18:05:00|219.61|217.21|218.9|216.5|220.23|217.83|218.8|216.4|0
1627409400000|2021-07-27 18:10:00|218.8|216.4|217.48|215.08|219|216.6|217.48|215.08|0
1627409700000|2021-07-27 18:15:00|217.37|214.97|215.36|212.96|218.67|216.27|215.16|212.76|0
1627410000000|2021-07-27 18:20:00|215.46|213.06|214.35|211.95|215.46|213.06|214.15|211.75|0
1627410300000|2021-07-27 18:25:00|214.25|211.85|214.95|212.55|215.26|212.86|214.15|211.75|0
1627410600000|2021-07-27 18:30:00|215.06|212.66|214.95|212.55|215.26|212.86|214.45|212.05|0
1627410900000|2021-07-27 18:35:00|214.85|212.45|215.05|212.65|215.15|212.75|214.35|211.95|0
1627411200000|2021-07-27 18:40:00|214.85|212.45|215.05|212.65|215.35|212.95|214.65|212.25|0
1627411500000|2021-07-27 18:45:00|214.95|212.55|213.54|211.14|215.05|212.65|213.34|210.94|0
1627411800000|2021-07-27 18:50:00|213.64|211.24|214.39|211.99|214.64|212.24|213.24|210.84|0
1627412100000|2021-07-27 18:55:00|214.34|211.94|214.13|211.73|214.44|212.04|212.84|210.44|0
1627412400000|2021-07-27 19:00:00|212.68|210.28|211.98|209.58|212.68|210.28|211.38|208.98|0
1627412700000|2021-07-27 19:05:00|211.88|209.48|211.38|208.98|212.37|209.97|211.38|208.98|0
1627413000000|2021-07-27 19:10:00|211.48|209.08|212.97|210.57|213.17|210.77|211.48|209.08|0
1627413300000|2021-07-27 19:15:00|212.87|210.47|212.82|210.42|213.27|210.87|212.27|209.87|0
1627413600000|2021-07-27 19:20:00|212.67|210.27|212.77|210.37|213.07|210.67|212.57|210.17|0
1627413900000|2021-07-27 19:25:00|212.67|210.27|212.66|210.26|212.87|210.47|212.37|209.97|0
1627414200000|2021-07-27 19:30:00|212.57|210.17|213.16|210.76|213.47|211.07|212.36|209.96|0
1627414500000|2021-07-27 19:35:00|213.26|210.86|213.16|210.76|213.96|211.56|212.86|210.46|0
1627414800000|2021-07-27 19:40:00|213.36|210.96|212.36|209.96|213.96|211.56|212.36|209.96|0
1627415100000|2021-07-27 19:45:00|212.16|209.76|212.06|209.66|212.86|210.46|211.56|209.16|0
1627415400000|2021-07-27 19:50:00|211.46|209.06|210.96|208.56|211.76|209.36|210.17|207.77|0
1627415700000|2021-07-27 19:55:00|210.76|208.36|208.88|206.48|211.06|208.66|208.78|206.38|0
1627416000000|2021-07-27 20:00:00|209.08|206.68|210.16|207.76|211.27|208.87|208.38|205.98|0
1627416300000|2021-07-27 20:05:00|210.36|207.96|211.85|209.45|211.85|209.45|209.76|207.36|0
1627416600000|2021-07-27 20:10:00|211.95|209.55|211.25|208.85|212.35|209.95|209.96|207.56|0
1627416900000|2021-07-27 20:15:00|211.05|208.25|211.15|208.35|211.35|208.55|210.35|207.55|0
1627417200000|2021-07-27 20:20:00|211.25|208.45|211.35|208.55|211.7|208.9|210.75|207.95|0
1627417500000|2021-07-27 20:25:00|211.45|208.65|210.5|207.7|211.64|208.84|210.45|207.65|0
1627417800000|2021-07-27 20:30:00|209.85|207.05|209.6|206.8|212.34|209.54|208.91|206.11|0
1627418100000|2021-07-27 20:35:00|209.85|207.05|211.04|208.24|211.04|208.24|209.75|206.95|0
1627418400000|2021-07-27 20:40:00|210.94|208.14|212.04|209.24|212.04|209.24|210.84|208.04|0
1627418700000|2021-07-27 20:45:00|212.24|209.44|212.39|209.59|212.44|209.64|211.44|208.64|0
1627419000000|2021-07-27 20:50:00|212.43|209.63|212.53|209.73|212.63|209.83|211.93|209.13|0
1627419300000|2021-07-27 20:55:00|212.48|209.68|212.78|209.98|212.93|210.13|212.23|209.43|0
1627419600000|2021-07-27 21:00:00|212.71|209.91|212.57|209.77|212.8|210|212.55|209.75|0
1627419900000|2021-07-27 21:05:00|212.63|209.83|213.24|210.44|213.43|210.63|212.63|209.83|0
1627420200000|2021-07-27 21:10:00|213.23|210.43|213.5|210.7|213.55|210.75|213.14|210.34|0
1627420500000|2021-07-27 21:15:00|213.52|210.72|213.36|210.56|213.52|210.72|213.36|210.56|0
1627420800000|2021-07-27 21:20:00|213.43|210.63|214.25|211.45|214.51|211.71|213.36|210.56|0
1627421100000|2021-07-27 21:25:00|214.03|211.23|214.1|211.3|214.47|211.67|214.03|211.23|0
1627421400000|2021-07-27 21:30:00|214.03|211.23|214.13|211.33|214.5|211.7|214.03|211.23|0
1627421700000|2021-07-27 21:35:00|214.11|211.31|214.13|211.33|214.14|211.34|214.11|211.31|0
1627422000000|2021-07-27 21:40:00|214.14|211.34|213.94|211.14|214.17|211.37|213.94|211.14|0
1627422300000|2021-07-27 21:45:00|213.8|211|213.8|211|214.04|211.24|213.61|210.81|0
1627422600000|2021-07-27 21:50:00|213.87|211.07|213.77|210.97|213.9|211.1|213.77|210.97|0
1627422900000|2021-07-27 21:55:00|213.71|210.91|214.03|211.23|214.03|211.23|213.34|210.54|0
1627423200000|2021-07-27 22:00:00|213.46|210.66|212.51|209.71|213.87|211.07|212.31|209.51|0
1627423500000|2021-07-27 22:05:00|212.61|209.81|213.31|210.51|213.91|211.11|212.51|209.71|0
1627423800000|2021-07-27 22:10:00|213.21|210.41|212.4|209.6|213.21|210.41|212.2|209.4|0
1627424100000|2021-07-27 22:15:00|212.3|209.5|212.3|209.5|212.5|209.7|211.75|208.95|0
1627424400000|2021-07-27 22:20:00|212.2|209.4|211.9|209.1|212.2|209.4|211.55|208.75|0
1627424700000|2021-07-27 22:25:00|211.8|209|211.4|208.6|212.1|209.3|211.3|208.5|0
1627425000000|2021-07-27 22:30:00|211.5|208.7|210.95|208.15|211.5|208.7|210.9|208.1|0
1627425300000|2021-07-27 22:35:00|210.9|208.1|210.7|207.9|211.19|208.39|210.7|207.9|0
1627425600000|2021-07-27 22:40:00|210.79|207.99|210.4|207.6|210.95|208.15|210.4|207.6|0
1627425900000|2021-07-27 22:45:00|210.3|207.5|210.29|207.49|210.49|207.69|210.19|207.39|0
1627426200000|2021-07-27 22:50:00|210.39|207.59|210.39|207.59|210.79|207.99|210.29|207.49|0
1627426500000|2021-07-27 22:55:00|210.34|207.54|210.19|207.39|210.49|207.69|209.99|207.19|0
1627426800000|2021-07-27 23:00:00|210.09|207.29|210.39|207.59|210.49|207.69|210.09|207.29|0
1627427100000|2021-07-27 23:05:00|210.49|207.69|210.39|207.59|210.78|207.98|210.39|207.59|0
1627427400000|2021-07-27 23:10:00|210.48|207.68|210.24|207.44|210.48|207.68|209.99|207.19|0
1627427700000|2021-07-27 23:15:00|210.18|207.38|209.19|206.39|210.28|207.48|209.19|206.39|0
1627428000000|2021-07-27 23:20:00|209.29|206.49|209.49|206.69|209.49|206.69|209.29|206.49|0
1627428300000|2021-07-27 23:25:00|209.39|206.59|209.39|206.59|209.58|206.78|209.29|206.49|0
1627428600000|2021-07-27 23:30:00|209.44|206.64|209.68|206.88|209.68|206.88|208.89|206.09|0
1627428900000|2021-07-27 23:35:00|209.73|206.93|209.58|206.78|209.78|206.98|209.38|206.58|0
1627429200000|2021-07-27 23:40:00|209.68|206.88|209.48|206.68|209.68|206.88|209.28|206.48|0
1627429500000|2021-07-27 23:45:00|209.43|206.63|208.93|206.13|209.48|206.68|208.78|205.98|0
1627429800000|2021-07-27 23:50:00|208.88|206.08|209.08|206.28|209.28|206.48|208.78|205.98|0
1627430100000|2021-07-27 23:55:00|208.98|206.18|208.88|206.08|209.18|206.38|208.78|205.98|0
1627430400000|2021-07-28 00:00:00|208.98|206.18|209.08|206.28|209.23|206.43|208.48|205.68|0
1627430700000|2021-07-28 00:05:00|208.98|206.18|208.09|205.29|208.98|206.18|208.09|205.29|0
1627431000000|2021-07-28 00:10:00|208.18|205.38|207.2|204.4|208.18|205.38|207.2|204.4|0
1627431300000|2021-07-28 00:15:00|207.25|204.45|206.76|203.96|207.35|204.55|206.41|203.61|0
1627431600000|2021-07-28 00:20:00|206.61|203.81|206.51|203.71|206.95|204.15|206.41|203.61|0
1627431900000|2021-07-28 00:25:00|206.61|203.81|207.29|204.49|207.39|204.59|206.51|203.71|0
1627432200000|2021-07-28 00:30:00|207.19|204.39|206.9|204.1|207.19|204.39|206.8|204|0
1627432500000|2021-07-28 00:35:00|206.99|204.19|206.89|204.09|207.29|204.49|206.8|204|0
1627432800000|2021-07-28 00:40:00|206.99|204.19|207.58|204.78|207.58|204.78|206.99|204.19|0
1627433100000|2021-07-28 00:45:00|207.48|204.68|207.58|204.78|207.68|204.88|207.28|204.48|0
1627433400000|2021-07-28 00:50:00|207.38|204.58|207.38|204.58|207.58|204.78|207.18|204.38|0
1627433700000|2021-07-28 00:55:00|207.48|204.68|206.69|203.89|207.48|204.68|206.69|203.89|0
1627434000000|2021-07-28 01:00:00|206.59|203.79|205.51|202.71|206.89|204.09|205.42|202.62|0
1627434300000|2021-07-28 01:05:00|205.61|202.81|205.9|203.1|206.1|203.3|205.12|202.32|0
1627434600000|2021-07-28 01:10:00|205.86|203.06|206.1|203.3|206.19|203.39|205.71|202.91|0
1627434900000|2021-07-28 01:15:00|206.15|203.35|206.29|203.49|206.39|203.59|205.61|202.81|0
1627435200000|2021-07-28 01:20:00|206.09|203.29|205.6|202.8|206.39|203.59|205.56|202.76|0
1627435500000|2021-07-28 01:25:00|205.7|202.9|205.6|202.8|205.7|202.9|205.21|202.41|0
1627435800000|2021-07-28 01:30:00|205.7|202.9|205.79|202.99|206.28|203.48|205.5|202.7|0
1627436100000|2021-07-28 01:35:00|205.7|202.9|206.58|203.78|206.77|203.97|205.5|202.7|0
1627436400000|2021-07-28 01:40:00|206.67|203.87|208.54|205.74|208.64|205.84|206.38|203.58|0
1627436700000|2021-07-28 01:45:00|208.49|205.69|208.54|205.74|208.84|206.04|207.36|204.56|0
1627437000000|2021-07-28 01:50:00|208.44|205.64|208.24|205.44|209.03|206.23|208.14|205.34|0
1627437300000|2021-07-28 01:55:00|208.19|205.39|208.73|205.93|208.83|206.03|207.65|204.85|0
1627437600000|2021-07-28 02:00:00|208.93|206.13|210.77|207.97|211.77|208.97|208.83|206.03|0
1627437900000|2021-07-28 02:05:00|211.01|208.21|211.64|208.84|211.69|208.89|210.02|207.22|0
1627438200000|2021-07-28 02:10:00|211.69|208.89|210|207.2|211.89|209.09|209.9|207.1|0
1627438500000|2021-07-28 02:15:00|210.09|207.29|209.89|207.09|210.09|207.29|209.3|206.5|0
1627438800000|2021-07-28 02:20:00|209.85|207.05|208.9|206.1|209.89|207.09|208.61|205.81|0
1627439100000|2021-07-28 02:25:00|208.81|206.01|209.59|206.79|209.69|206.89|208.81|206.01|0
1627439400000|2021-07-28 02:30:00|209.5|206.7|208.8|206|209.79|206.99|208.51|205.71|0
1627439700000|2021-07-28 02:35:00|208.7|205.9|208.41|205.61|209.05|206.25|208.31|205.51|0
1627440000000|2021-07-28 02:40:00|208.5|205.7|208.01|205.21|208.6|205.8|207.72|204.92|0
1627440300000|2021-07-28 02:45:00|207.96|205.16|207.71|204.91|207.96|205.16|207.42|204.62|0
1627440600000|2021-07-28 02:50:00|207.61|204.81|207.91|205.11|207.91|205.11|207.12|204.32|0
1627440900000|2021-07-28 02:55:00|208.01|205.21|208.1|205.3|208.4|205.6|207.81|205.01|0
1627441200000|2021-07-28 03:00:00|208.2|205.4|208.59|205.79|208.59|205.79|208|205.2|0
1627441500000|2021-07-28 03:05:00|208.69|205.89|208.39|205.59|208.99|206.19|208.2|205.4|0
1627441800000|2021-07-28 03:10:00|208.3|205.5|208|205.2|208.49|205.69|207.8|205|0
1627442100000|2021-07-28 03:15:00|208.05|205.25|208.78|205.98|208.84|206.04|207.8|205|0
1627442400000|2021-07-28 03:20:00|208.88|206.08|208.09|205.29|208.88|206.08|208.05|205.25|0
1627442700000|2021-07-28 03:25:00|207.99|205.19|208.19|205.39|208.39|205.59|207.9|205.1|0
1627443000000|2021-07-28 03:30:00|208.29|205.49|208.58|205.78|208.68|205.88|207.99|205.19|0
1627443300000|2021-07-28 03:35:00|208.68|205.88|209.47|206.67|209.77|206.97|208.58|205.78|0
1627443600000|2021-07-28 03:40:00|209.52|206.72|210.16|207.36|210.26|207.46|209.47|206.67|0
1627443900000|2021-07-28 03:45:00|210.06|207.26|210.36|207.56|210.85|208.05|210.06|207.26|0
1627444200000|2021-07-28 03:50:00|210.45|207.65|210.16|207.36|210.45|207.65|209.86|207.06|0
1627444500000|2021-07-28 03:55:00|210.25|207.45|210.65|207.85|210.85|208.05|210.25|207.45|0
1627444800000|2021-07-28 04:00:00|210.7|207.9|211.14|208.34|211.4|208.6|210.55|207.75|0
1627445100000|2021-07-28 04:05:00|211.04|208.24|211.04|208.24|211.44|208.64|210.85|208.05|0
1627445400000|2021-07-28 04:10:00|211|208.2|210.74|207.94|211.24|208.44|210.74|207.94|0
1627445700000|2021-07-28 04:15:00|210.84|208.04|211.34|208.54|211.34|208.54|210.84|208.04|0
1627446000000|2021-07-28 04:20:00|211.44|208.64|211.14|208.34|211.54|208.74|210.94|208.14|0
1627446300000|2021-07-28 04:25:00|211.04|208.24|211.09|208.29|211.24|208.44|210.94|208.14|0
1627446600000|2021-07-28 04:30:00|211.13|208.33|211.03|208.23|211.43|208.63|210.84|208.04|0
1627446900000|2021-07-28 04:35:00|211.09|208.29|211.33|208.53|211.53|208.73|211.03|208.23|0
1627447200000|2021-07-28 04:40:00|211.43|208.63|211.93|209.13|211.93|209.13|211.43|208.63|0
1627447500000|2021-07-28 04:45:00|211.83|209.03|211.23|208.43|212.13|209.33|211.13|208.33|0
1627447800000|2021-07-28 04:50:00|211.33|208.53|211.62|208.82|211.72|208.92|211.23|208.43|0
1627448100000|2021-07-28 04:55:00|211.72|208.92|212.12|209.32|212.22|209.42|211.72|208.92|0
1627448400000|2021-07-28 05:00:00|212.07|209.27|213.17|210.37|213.62|210.82|211.92|209.12|0
1627448700000|2021-07-28 05:05:00|213.22|210.42|212.42|209.62|213.22|210.42|212.12|209.32|0
1627449000000|2021-07-28 05:10:00|212.52|209.72|212.17|209.37|212.92|210.12|211.37|208.57|0
1627449300000|2021-07-28 05:15:00|212.21|209.41|213.01|210.21|213.01|210.21|212.01|209.21|0
1627449600000|2021-07-28 05:20:00|213.11|210.31|213.31|210.51|213.36|210.56|212.71|209.91|0
1627449900000|2021-07-28 05:25:00|213.36|210.56|212.71|209.91|213.41|210.61|212.41|209.61|0
1627450200000|2021-07-28 05:30:00|212.76|209.96|213.11|210.31|213.11|210.31|211.81|209.01|0
1627450500000|2021-07-28 05:35:00|213.01|210.21|211.66|208.86|213.06|210.26|211.61|208.81|0
1627450800000|2021-07-28 05:40:00|211.61|208.81|210.51|207.71|212|209.2|210.51|207.71|0
1627451100000|2021-07-28 05:45:00|210.41|207.61|209.57|206.77|210.61|207.81|209.42|206.62|0
1627451400000|2021-07-28 05:50:00|209.52|206.72|209.47|206.67|209.91|207.11|209.22|206.42|0
1627451700000|2021-07-28 05:55:00|209.42|206.62|208.53|205.73|209.61|206.81|208.43|205.63|0
1627452000000|2021-07-28 06:00:00|208.58|205.78|209.56|206.76|209.61|206.81|208.52|205.72|0
1627452300000|2021-07-28 06:05:00|209.41|206.61|210|207.2|210.1|207.3|209.41|206.61|0
1627452600000|2021-07-28 06:10:00|210.1|207.3|210|207.2|211|208.2|209.9|207.1|0
1627452900000|2021-07-28 06:15:00|209.9|207.1|209.36|206.56|210.35|207.55|209.21|206.41|0
1627453200000|2021-07-28 06:20:00|209.41|206.61|209.21|206.41|209.9|207.1|209.21|206.41|0
1627453500000|2021-07-28 06:25:00|209.11|206.31|208.81|206.01|209.5|206.7|208.51|205.71|0
1627453800000|2021-07-28 06:30:00|208.76|205.96|209.35|206.55|209.35|206.55|208.32|205.52|0
1627454100000|2021-07-28 06:35:00|209.3|206.5|210.09|207.29|210.09|207.29|209.2|206.4|0
1627454400000|2021-07-28 06:40:00|210.19|207.39|210.19|207.39|211.28|208.48|209.99|207.19|0
1627454700000|2021-07-28 06:45:00|210.09|207.29|209.59|206.79|210.19|207.39|209.1|206.3|0
1627455000000|2021-07-28 06:50:00|209.49|206.69|208.8|206|209.49|206.69|208.7|205.9|0
1627455300000|2021-07-28 06:55:00|208.9|206.1|209.89|207.09|209.94|207.14|208.9|206.1|0
1627455600000|2021-07-28 07:00:00|209.59|206.79|210.43|207.63|210.88|208.08|208.9|206.1|0
1627455900000|2021-07-28 07:05:00|209.93|207.53|209.93|207.53|210.18|207.78|208.94|206.54|0
1627456200000|2021-07-28 07:10:00|209.98|207.58|210.27|207.87|210.53|208.13|209.48|207.08|0
1627456500000|2021-07-28 07:15:00|210.37|207.97|210.77|208.37|211.87|209.47|210.08|207.68|0
1627456800000|2021-07-28 07:20:00|210.72|208.32|209.38|206.98|210.77|208.37|209.38|206.98|0
1627457100000|2021-07-28 07:25:00|209.28|206.88|209.97|207.57|210.07|207.67|209.18|206.78|0
1627457400000|2021-07-28 07:30:00|209.77|207.37|210.27|207.87|210.76|208.36|209.77|207.37|0
1627457700000|2021-07-28 07:35:00|210.37|207.97|210.36|207.96|210.96|208.56|209.77|207.37|0
1627458000000|2021-07-28 07:40:00|210.46|208.06|210.16|207.76|211.16|208.76|210.16|207.76|0
1627458300000|2021-07-28 07:45:00|210.26|207.86|210.16|207.76|210.36|207.96|209.96|207.56|0
1627458600000|2021-07-28 07:50:00|210.26|207.86|208.87|206.47|210.26|207.86|208.77|206.37|0
1627458900000|2021-07-28 07:55:00|208.97|206.57|208.38|205.98|209.17|206.77|208.38|205.98|0
1627459200000|2021-07-28 08:00:00|208.28|205.88|208.08|205.68|209.27|206.87|207.98|205.58|0
1627459500000|2021-07-28 08:05:00|208.18|205.78|207.78|205.38|208.28|205.88|207.29|204.89|0
1627459800000|2021-07-28 08:10:00|207.68|205.28|207.88|205.48|208.03|205.63|207.49|205.09|0
1627460100000|2021-07-28 08:15:00|207.83|205.43|207.39|204.99|208.08|205.68|207.19|204.79|0
1627460400000|2021-07-28 08:20:00|207.48|205.08|206.8|204.4|207.58|205.18|206.51|204.11|0
1627460700000|2021-07-28 08:25:00|206.9|204.5|206.5|204.1|207.09|204.69|206.5|204.1|0
1627461000000|2021-07-28 08:30:00|206.41|204.01|205.92|203.52|206.41|204.01|205.52|203.12|0
1627461300000|2021-07-28 08:35:00|206.01|203.61|205.52|203.12|206.11|203.71|205.33|202.93|0
1627461600000|2021-07-28 08:40:00|205.43|203.03|205.91|203.51|205.96|203.56|205.13|202.73|0
1627461900000|2021-07-28 08:45:00|205.86|203.46|205.52|203.12|206.01|203.61|205.42|203.02|0
1627462200000|2021-07-28 08:50:00|205.42|203.02|205.03|202.63|205.52|203.12|205.03|202.63|0
1627462500000|2021-07-28 08:55:00|204.93|202.53|204.54|202.14|204.93|202.53|204.44|202.04|0
1627462800000|2021-07-28 09:00:00|204.64|202.24|204.93|202.53|205.27|202.87|204.54|202.14|0
1627463100000|2021-07-28 09:05:00|204.83|202.43|205.32|202.92|205.41|203.01|204.83|202.43|0
1627463400000|2021-07-28 09:10:00|205.22|202.82|205.27|202.87|205.32|202.92|205.02|202.62|0
1627463700000|2021-07-28 09:15:00|205.22|202.82|205.21|202.81|205.41|203.01|204.73|202.33|0
1627464000000|2021-07-28 09:20:00|205.27|202.87|205.51|203.11|205.6|203.2|205.12|202.72|0
1627464300000|2021-07-28 09:25:00|205.46|203.06|205.02|202.62|205.51|203.11|204.82|202.42|0
1627464600000|2021-07-28 09:30:00|205.11|202.71|205.31|202.91|205.31|202.91|204.92|202.52|0
1627464900000|2021-07-28 09:35:00|205.4|203|205.5|203.1|205.79|203.39|205.21|202.81|0
1627465200000|2021-07-28 09:40:00|205.4|203|205.69|203.29|205.79|203.39|205.4|203|0
1627465500000|2021-07-28 09:45:00|205.59|203.19|205.5|203.1|205.89|203.49|205.4|203|0
1627465800000|2021-07-28 09:50:00|205.45|203.05|205.01|202.61|205.49|203.09|204.91|202.51|0
1627466100000|2021-07-28 09:55:00|204.91|202.51|205.1|202.7|205.3|202.9|204.81|202.41|0
1627466400000|2021-07-28 10:00:00|205.2|202.8|205|202.6|205.2|202.8|204.81|202.41|0
1627466700000|2021-07-28 10:05:00|205.1|202.7|205.29|202.89|205.29|202.89|205|202.6|0
1627467000000|2021-07-28 10:10:00|205.2|202.8|207.74|205.34|207.94|205.54|205.2|202.8|0
1627467300000|2021-07-28 10:15:00|207.64|205.24|207.25|204.85|208.82|206.42|207.15|204.75|0
1627467600000|2021-07-28 10:20:00|207.15|204.75|207.83|205.43|208.13|205.73|207.15|204.75|0
1627467900000|2021-07-28 10:25:00|207.88|205.48|208.13|205.73|208.42|206.02|207.74|205.34|0
1627468200000|2021-07-28 10:30:00|208.03|205.63|207.73|205.33|208.03|205.63|207.63|205.23|0
1627468500000|2021-07-28 10:35:00|207.63|205.23|207.34|204.94|207.73|205.33|207.24|204.84|0
1627468800000|2021-07-28 10:40:00|207.29|204.89|207.24|204.84|207.73|205.33|207.24|204.84|0
1627469100000|2021-07-28 10:45:00|207.14|204.74|207.43|205.03|207.43|205.03|206.94|204.54|0
1627469400000|2021-07-28 10:50:00|207.53|205.13|207.92|205.52|208.81|206.41|207.23|204.83|0
1627469700000|2021-07-28 10:55:00|207.97|205.57|207.53|205.13|208.02|205.62|207.04|204.64|0
1627470000000|2021-07-28 11:00:00|207.52|205.12|207.42|205.02|208.21|205.81|207.23|204.83|0
1627470300000|2021-07-28 11:05:00|207.52|205.12|207.32|204.92|207.82|205.42|206.93|204.53|0
1627470600000|2021-07-28 11:10:00|207.42|205.02|207.13|204.73|207.42|205.02|206.93|204.53|0
1627470900000|2021-07-28 11:15:00|207.08|204.68|207.42|205.02|208.01|205.61|207.03|204.63|0
1627471200000|2021-07-28 11:20:00|207.32|204.92|207.57|205.17|207.71|205.31|206.93|204.53|0
1627471500000|2021-07-28 11:25:00|207.61|205.21|207.12|204.72|207.71|205.31|207.12|204.72|0
1627471800000|2021-07-28 11:30:00|207.02|204.62|206.14|203.74|207.02|204.62|206.04|203.64|0
1627472100000|2021-07-28 11:35:00|206.09|203.69|206.23|203.83|206.43|204.03|205.94|203.54|0
1627472400000|2021-07-28 11:40:00|206.14|203.74|206.82|204.42|206.92|204.52|206.04|203.64|0
1627472700000|2021-07-28 11:45:00|206.72|204.32|207.31|204.91|207.41|205.01|206.72|204.32|0
1627473000000|2021-07-28 11:50:00|207.21|204.81|208.39|205.99|208.49|206.09|207.21|204.81|0
1627473300000|2021-07-28 11:55:00|208.19|205.79|207.6|205.2|208.59|206.19|207.6|205.2|0
1627473600000|2021-07-28 12:00:00|207.7|205.3|207.6|205.2|207.9|205.5|207.3|204.9|0
1627473900000|2021-07-28 12:05:00|207.5|205.1|207.69|205.29|207.79|205.39|207.2|204.8|0
1627474200000|2021-07-28 12:10:00|207.75|205.35|208.28|205.88|208.38|205.98|207.6|205.2|0
1627474500000|2021-07-28 12:15:00|208.38|205.98|207.2|204.8|208.38|205.98|207.2|204.8|0
1627474800000|2021-07-28 12:20:00|207.3|204.9|206.71|204.31|207.4|205|206.71|204.31|0
1627475100000|2021-07-28 12:25:00|206.61|204.21|206.41|204.01|206.8|204.4|206.31|203.91|0
1627475400000|2021-07-28 12:30:00|206.31|203.91|206.41|204.01|206.61|204.21|206.21|203.81|0
1627475700000|2021-07-28 12:35:00|206.31|203.91|206.02|203.62|206.51|204.11|205.82|203.42|0
1627476000000|2021-07-28 12:40:00|206.31|203.91|206.6|204.2|206.7|204.3|206.21|203.81|0
1627476300000|2021-07-28 12:45:00|206.5|204.1|206.4|204|206.8|204.4|206.31|203.91|0
1627476600000|2021-07-28 12:50:00|206.5|204.1|206.6|204.2|206.7|204.3|206.3|203.9|0
1627476900000|2021-07-28 12:55:00|206.5|204.1|206.6|204.2|206.89|204.49|206.4|204|0
1627477200000|2021-07-28 13:00:00|206.55|204.15|205.52|203.12|206.69|204.29|205.23|202.83|0
1627477500000|2021-07-28 13:05:00|205.62|203.22|205.61|203.21|205.71|203.31|205.22|202.82|0
1627477800000|2021-07-28 13:10:00|205.57|203.17|205.71|203.31|205.91|203.51|205.52|203.12|0
1627478100000|2021-07-28 13:15:00|205.61|203.21|205.12|202.72|205.71|203.31|205.02|202.62|0
1627478400000|2021-07-28 13:20:00|205.07|202.67|205.27|202.87|205.31|202.91|204.93|202.53|0
1627478700000|2021-07-28 13:25:00|205.31|202.91|205.31|202.91|206|203.6|205.31|202.91|0
1627479000000|2021-07-28 13:30:00|205.41|203.01|206.97|204.57|207.37|204.97|205.02|202.62|0
1627479300000|2021-07-28 13:35:00|207.07|204.67|209.83|207.43|210.53|208.13|207.07|204.67|0
1627479600000|2021-07-28 13:40:00|209.93|207.53|210.92|208.52|211.52|209.12|209.73|207.33|0
1627479900000|2021-07-28 13:45:00|210.72|208.32|211.42|209.02|211.62|209.22|210.43|208.03|0
1627480200000|2021-07-28 13:50:00|211.32|208.92|210.82|208.42|211.32|208.92|209.83|207.43|0
1627480500000|2021-07-28 13:55:00|211.02|208.62|209.82|207.42|211.02|208.62|209.33|206.93|0
1627480800000|2021-07-28 14:00:00|209.73|207.33|210.22|207.82|210.22|207.82|209.03|206.63|0
1627481100000|2021-07-28 14:05:00|210.12|207.72|210.02|207.62|210.52|208.12|209.43|207.03|0
1627481400000|2021-07-28 14:10:00|210.12|207.72|211.11|208.71|211.51|209.11|209.82|207.42|0
1627481700000|2021-07-28 14:15:00|211.01|208.61|208.53|206.13|211.01|208.61|208.43|206.03|0
1627482000000|2021-07-28 14:20:00|208.43|206.03|208.33|205.93|209.02|206.62|208.04|205.64|0
1627482300000|2021-07-28 14:25:00|208.23|205.83|207.54|205.14|208.63|206.23|206.85|204.45|0
1627482600000|2021-07-28 14:30:00|207.35|204.95|206.12|203.72|207.64|205.24|205.97|203.57|0
1627482900000|2021-07-28 14:35:00|206.07|203.67|207.14|204.74|207.34|204.94|206.07|203.67|0
1627483200000|2021-07-28 14:40:00|207.24|204.84|210.11|207.71|210.5|208.1|207.14|204.74|0
1627483500000|2021-07-28 14:45:00|210.2|207.8|208.12|205.72|210.2|207.8|208.12|205.72|0
1627483800000|2021-07-28 14:50:00|208.22|205.82|206.94|204.54|208.22|205.82|206.75|204.35|0
1627484100000|2021-07-28 14:55:00|207.14|204.74|207.04|204.64|207.63|205.23|206.94|204.54|0
1627484400000|2021-07-28 15:00:00|207.14|204.74|206.35|203.95|207.14|204.74|206.25|203.85|0
1627484700000|2021-07-28 15:05:00|206.25|203.85|206.64|204.24|207.04|204.64|206.15|203.75|0
1627485000000|2021-07-28 15:10:00|206.74|204.34|207.62|205.22|207.82|205.42|206.54|204.14|0
1627485300000|2021-07-28 15:15:00|207.52|205.12|207.33|204.93|208.11|205.71|206.44|204.04|0
1627485600000|2021-07-28 15:20:00|207.23|204.83|207.72|205.32|208.01|205.61|207.03|204.63|0
1627485900000|2021-07-28 15:25:00|207.82|205.42|208.21|205.81|208.31|205.91|207.62|205.22|0
1627486200000|2021-07-28 15:30:00|208.41|206.01|207.71|205.31|208.5|206.1|207.32|204.92|0
1627486500000|2021-07-28 15:35:00|207.52|205.12|206.93|204.53|207.71|205.31|206.63|204.23|0
1627486800000|2021-07-28 15:40:00|207.02|204.62|207.12|204.72|207.41|205.01|206.53|204.13|0
1627487100000|2021-07-28 15:45:00|207.02|204.62|207.9|205.5|208.3|205.9|206.14|203.74|0
1627487400000|2021-07-28 15:50:00|207.86|205.46|207.61|205.21|208.2|205.8|207.41|205.01|0
1627487700000|2021-07-28 15:55:00|207.71|205.31|207.11|204.71|207.71|205.31|206.82|204.42|0
1627488000000|2021-07-28 16:00:00|207.02|204.62|207.6|205.2|207.8|205.4|206.92|204.52|0
1627488300000|2021-07-28 16:05:00|207.7|205.3|207.36|204.96|207.7|205.3|206.91|204.51|0
1627488600000|2021-07-28 16:10:00|207.4|205|207.3|204.9|207.5|205.1|206.72|204.32|0
1627488900000|2021-07-28 16:15:00|207.4|205|207.79|205.39|208.49|206.09|207.4|205|0
1627489200000|2021-07-28 16:20:00|207.7|205.3|208.19|205.79|208.58|206.18|207.7|205.3|0
1627489500000|2021-07-28 16:25:00|208.29|205.89|208.78|206.38|208.78|206.38|207.99|205.59|0
1627489800000|2021-07-28 16:30:00|208.68|206.28|208.38|205.98|208.78|206.38|208.18|205.78|0
1627490100000|2021-07-28 16:35:00|208.28|205.88|209.22|206.82|209.56|207.16|207.99|205.59|0
1627490400000|2021-07-28 16:40:00|209.17|206.77|210.26|207.86|210.31|207.91|209.07|206.67|0
1627490700000|2021-07-28 16:45:00|210.36|207.96|209.36|206.96|210.36|207.96|209.26|206.86|0
1627491000000|2021-07-28 16:50:00|209.26|206.86|209.96|207.56|210.15|207.75|209.16|206.76|0
1627491300000|2021-07-28 16:55:00|209.86|207.46|209.66|207.26|210.25|207.85|209.56|207.16|0
1627491600000|2021-07-28 17:00:00|209.56|207.16|210.15|207.75|210.45|208.05|209.16|206.76|0
1627491900000|2021-07-28 17:05:00|210.05|207.65|210.15|207.75|210.65|208.25|209.65|207.25|0
1627492200000|2021-07-28 17:10:00|210.05|207.65|210.79|208.39|210.84|208.44|209.95|207.55|0
1627492500000|2021-07-28 17:15:00|210.74|208.34|211.44|209.04|211.64|209.24|210.54|208.14|0
1627492800000|2021-07-28 17:20:00|211.39|208.99|211.24|208.84|211.44|209.04|210.84|208.44|0
1627493100000|2021-07-28 17:25:00|211.34|208.94|211.43|209.03|211.83|209.43|211.09|208.69|0
1627493400000|2021-07-28 17:30:00|211.63|209.23|213.06|210.66|213.71|211.31|209.47|207.07|0
1627493700000|2021-07-28 17:35:00|212.96|210.56|212.96|210.56|213.16|210.76|212.46|210.06|0
1627494000000|2021-07-28 17:40:00|213.06|210.66|211.86|209.46|213.06|210.66|211.86|209.46|0
1627494300000|2021-07-28 17:45:00|211.91|209.51|210.96|208.56|211.91|209.51|210.96|208.56|0
1627494600000|2021-07-28 17:50:00|211.06|208.66|211.9|209.5|211.95|209.55|210.96|208.56|0
1627494900000|2021-07-28 17:55:00|211.85|209.45|212.05|209.65|212.55|210.15|211.55|209.15|0
1627495200000|2021-07-28 18:00:00|212|209.6|206.58|204.18|215.41|213.01|206.18|203.78|0
1627495500000|2021-07-28 18:05:00|206.87|204.47|207.76|205.36|209.05|206.65|206.68|204.28|0
1627495800000|2021-07-28 18:10:00|207.56|205.16|205.79|203.39|207.66|205.26|205.79|203.39|0
1627496100000|2021-07-28 18:15:00|206.08|203.68|205.69|203.29|206.08|203.68|205.1|202.7|0
1627496400000|2021-07-28 18:20:00|205.98|203.58|205.39|202.99|206.57|204.17|205|202.6|0
1627496700000|2021-07-28 18:25:00|205.49|203.09|205.98|203.58|206.47|204.07|205.19|202.79|0
1627497000000|2021-07-28 18:30:00|205.78|203.38|205.58|203.18|206.67|204.27|205.58|203.18|0
1627497300000|2021-07-28 18:35:00|205.68|203.28|204.99|202.59|208.3|205.9|204.7|202.3|0
1627497600000|2021-07-28 18:40:00|205.09|202.69|203.62|201.22|205.38|202.98|203.52|201.12|0
1627497900000|2021-07-28 18:45:00|203.52|201.12|200.89|198.49|205.11|202.71|200.89|198.49|0
1627498200000|2021-07-28 18:50:00|200.79|198.39|202.54|200.14|203.02|200.62|200.11|197.71|0
1627498500000|2021-07-28 18:55:00|202.34|199.94|202.44|200.04|202.63|200.23|201.66|199.26|0
1627498800000|2021-07-28 19:00:00|202.29|199.89|202.73|200.33|203.41|201.01|201.37|198.97|0
1627499100000|2021-07-28 19:05:00|202.63|200.23|203.12|200.72|203.7|201.3|202.43|200.03|0
1627499400000|2021-07-28 19:10:00|203.02|200.62|202.38|199.98|203.21|200.81|202.33|199.93|0
1627499700000|2021-07-28 19:15:00|202.33|199.93|202.92|200.52|203.11|200.71|201.75|199.35|0
1627500000000|2021-07-28 19:20:00|202.82|200.42|203.98|201.58|204.68|202.28|202.72|200.32|0
1627500300000|2021-07-28 19:25:00|203.78|201.38|203.1|200.7|204.08|201.68|202.9|200.5|0
1627500600000|2021-07-28 19:30:00|202.95|200.55|202.22|199.82|203|200.6|201.83|199.43|0
1627500900000|2021-07-28 19:35:00|202.32|199.92|203.78|201.38|203.78|201.38|202.12|199.72|0
1627501200000|2021-07-28 19:40:00|203.68|201.28|202.46|200.06|203.68|201.28|202.46|200.06|0
1627501500000|2021-07-28 19:45:00|202.51|200.11|203.09|200.69|203.58|201.18|202.51|200.11|0
1627501800000|2021-07-28 19:50:00|203.19|200.79|203.97|201.57|204.17|201.77|203.04|200.64|0
1627502100000|2021-07-28 19:55:00|204.16|201.76|205.93|203.53|205.93|203.53|204.16|201.76|0
1627502400000|2021-07-28 20:00:00|205.54|203.14|206.52|204.12|206.62|204.22|205.44|203.04|0
1627502700000|2021-07-28 20:05:00|206.62|204.22|207.02|204.62|207.02|204.62|206.03|203.63|0
1627503000000|2021-07-28 20:10:00|206.92|204.52|206.42|204.02|207.02|204.62|206.03|203.63|0
1627503300000|2021-07-28 20:15:00|206.72|203.92|206.42|203.62|206.72|203.92|206.42|203.62|0
1627503600000|2021-07-28 20:20:00|206.52|203.72|206.72|203.92|206.82|204.02|206.52|203.72|0
1627503900000|2021-07-28 20:25:00|206.62|203.82|206.62|203.82|206.72|203.92|206.42|203.62|0
1627504200000|2021-07-28 20:30:00|206.71|203.91|206.42|203.62|206.71|203.91|206.42|203.62|0
1627504500000|2021-07-28 20:35:00|206.32|203.52|206.32|203.52|206.71|203.91|206.22|203.42|0
1627504800000|2021-07-28 20:40:00|206.22|203.42|206.31|203.51|206.32|203.52|206.22|203.42|0
1627505700000|2021-07-28 20:55:00|206.26|203.46|206.26|203.46|206.36|203.56|206.26|203.46|0
1627506000000|2021-07-28 21:00:00|206.33|203.53|206.43|203.63|206.43|203.63|206.28|203.48|0
1627506300000|2021-07-28 21:05:00|206.41|203.61|206.44|203.64|206.44|203.64|206.41|203.61|0
1627506600000|2021-07-28 21:10:00|206.48|203.68|206.4|203.6|206.48|203.68|206.4|203.6|0
1627506900000|2021-07-28 21:15:00|206.41|203.61|206.36|203.56|206.41|203.61|206.36|203.56|0
1627507200000|2021-07-28 21:20:00|206.42|203.62|206.38|203.58|206.43|203.63|206.36|203.56|0
1627507500000|2021-07-28 21:25:00|206.39|203.59|206.39|203.59|206.4|203.6|206.36|203.56|0
1627507800000|2021-07-28 21:30:00|206.4|203.6|206.4|203.6|206.51|203.71|206.39|203.59|0
1627508100000|2021-07-28 21:35:00|206.39|203.59|206.34|203.54|206.39|203.59|206.34|203.54|0
1627508400000|2021-07-28 21:40:00|206.39|203.59|206.43|203.63|206.43|203.63|206.39|203.59|0
1627508700000|2021-07-28 21:45:00|206.42|203.62|206.42|203.62|206.42|203.62|206.38|203.58|0
1627509000000|2021-07-28 21:50:00|206.4|203.6|206.21|203.41|206.4|203.6|206.21|203.41|0
1627509300000|2021-07-28 21:55:00|206.15|203.35|206.15|203.35|206.15|203.35|206.15|203.35|0
1627509600000|2021-07-28 22:00:00|205.84|203.04|206.09|203.29|206.28|203.48|205.84|203.04|0
1627509900000|2021-07-28 22:05:00|206.04|203.24|205.79|202.99|206.08|203.28|205.69|202.89|0
1627510200000|2021-07-28 22:10:00|205.74|202.94|205.69|202.89|205.79|202.99|205.49|202.69|0
1627510500000|2021-07-28 22:15:00|205.64|202.84|205.98|203.18|205.98|203.18|205.59|202.79|0
1627510800000|2021-07-28 22:20:00|205.88|203.08|205.78|202.98|206.08|203.28|205.78|202.98|0
1627511100000|2021-07-28 22:25:00|205.68|202.88|205.58|202.78|205.68|202.88|205.29|202.49|0
1627511400000|2021-07-28 22:30:00|205.48|202.68|206.27|203.47|206.27|203.47|205.48|202.68|0
1627511700000|2021-07-28 22:35:00|206.07|203.27|206.27|203.47|206.27|203.47|205.97|203.17|0
1627512000000|2021-07-28 22:40:00|206.17|203.37|206.37|203.57|206.47|203.67|205.97|203.17|0
1627512300000|2021-07-28 22:45:00|206.42|203.62|206.36|203.56|206.47|203.67|206.17|203.37|0
1627512600000|2021-07-28 22:50:00|206.27|203.47|206.17|203.37|206.27|203.47|206.07|203.27|0
1627512900000|2021-07-28 22:55:00|206.16|203.36|205.67|202.87|206.16|203.36|205.67|202.87|0
1627513200000|2021-07-28 23:00:00|205.77|202.97|206.46|203.66|206.46|203.66|205.77|202.97|0
1627513500000|2021-07-28 23:05:00|206.36|203.56|206.26|203.46|206.36|203.56|206.06|203.26|0
1627513800000|2021-07-28 23:10:00|206.36|203.56|206.75|203.95|206.85|204.05|206.36|203.56|0
1627514100000|2021-07-28 23:15:00|206.65|203.85|206.55|203.75|206.75|203.95|206.55|203.75|0
1627514400000|2021-07-28 23:20:00|206.45|203.65|206.25|203.45|206.55|203.75|206.06|203.26|0
1627514700000|2021-07-28 23:25:00|206.35|203.55|206.05|203.25|206.35|203.55|206.05|203.25|0
1627515000000|2021-07-28 23:30:00|206.15|203.35|205.85|203.05|206.25|203.45|205.85|203.05|0
1627515300000|2021-07-28 23:35:00|205.95|203.15|205.9|203.1|206.15|203.35|205.75|202.95|0
1627515600000|2021-07-28 23:40:00|205.95|203.15|205.46|202.66|205.95|203.15|205.46|202.66|0
1627515900000|2021-07-28 23:45:00|205.55|202.75|205.75|202.95|205.75|202.95|205.45|202.65|0
1627516200000|2021-07-28 23:50:00|205.85|203.05|205.75|202.95|205.85|203.05|205.35|202.55|0
1627516500000|2021-07-28 23:55:00|205.65|202.85|205.35|202.55|205.75|202.95|205.35|202.55|0
1627516800000|2021-07-29 00:00:00|205.45|202.65|206.24|203.44|206.49|203.69|205.25|202.45|0
1627517100000|2021-07-29 00:05:00|206.29|203.49|207.22|204.42|207.38|204.58|206.29|203.49|0
1627517400000|2021-07-29 00:10:00|207.28|204.48|207.02|204.22|207.72|204.92|206.93|204.13|0
1627517700000|2021-07-29 00:15:00|207.12|204.32|206.92|204.12|207.62|204.82|206.73|203.93|0
1627518000000|2021-07-29 00:20:00|207.02|204.22|207.12|204.32|207.12|204.32|206.72|203.92|0
1627518300000|2021-07-29 00:25:00|207.07|204.27|207.61|204.81|207.61|204.81|207.07|204.27|0
1627518600000|2021-07-29 00:30:00|207.51|204.71|207.71|204.91|208.01|205.21|207.47|204.67|0
1627518900000|2021-07-29 00:35:00|207.81|205.01|207.31|204.51|207.91|205.11|207.31|204.51|0
1627519200000|2021-07-29 00:40:00|207.51|204.71|207.61|204.81|207.81|205.01|207.21|204.41|0
1627519500000|2021-07-29 00:45:00|207.51|204.71|207.11|204.31|207.56|204.76|207.01|204.21|0
1627519800000|2021-07-29 00:50:00|207.01|204.21|207.11|204.31|207.26|204.46|207.01|204.21|0
1627520100000|2021-07-29 00:55:00|207.01|204.21|206.71|203.91|207.21|204.41|206.71|203.91|0
1627520400000|2021-07-29 01:00:00|206.66|203.86|207.2|204.4|207.5|204.7|206.66|203.86|0
1627520700000|2021-07-29 01:05:00|207.1|204.3|207.2|204.4|207.3|204.5|206.9|204.1|0
1627521000000|2021-07-29 01:10:00|207.1|204.3|207.7|204.9|207.7|204.9|207.1|204.3|0
1627521300000|2021-07-29 01:15:00|207.6|204.8|207.5|204.7|208.69|205.89|207.5|204.7|0
1627521600000|2021-07-29 01:20:00|207.4|204.6|208.29|205.49|208.49|205.69|207.4|204.6|0
1627521900000|2021-07-29 01:25:00|208.39|205.59|208.39|205.59|208.69|205.89|208.39|205.59|0
1627522200000|2021-07-29 01:30:00|208.59|205.79|208.88|206.08|208.98|206.18|208.29|205.49|0
1627522500000|2021-07-29 01:35:00|208.98|206.18|208.88|206.08|208.98|206.18|208.68|205.88|0
1627522800000|2021-07-29 01:40:00|208.98|206.18|208.68|205.88|208.98|206.18|208.28|205.48|0
1627523100000|2021-07-29 01:45:00|208.78|205.98|209.68|206.88|210.38|207.58|208.78|205.98|0
1627523400000|2021-07-29 01:50:00|209.63|206.83|210.48|207.68|210.78|207.98|209.38|206.58|0
1627523700000|2021-07-29 01:55:00|210.58|207.78|210.37|207.57|210.68|207.88|209.97|207.17|0
1627524000000|2021-07-29 02:00:00|210.27|207.47|210.17|207.37|210.57|207.77|209.97|207.17|0
1627524300000|2021-07-29 02:05:00|210.22|207.42|210.47|207.67|210.77|207.97|209.72|206.92|0
1627524600000|2021-07-29 02:10:00|210.42|207.62|209.87|207.07|210.47|207.67|209.77|206.97|0
1627524900000|2021-07-29 02:15:00|209.82|207.02|210.07|207.27|210.12|207.32|209.77|206.97|0
1627525200000|2021-07-29 02:20:00|209.96|207.16|209.86|207.06|210.06|207.26|209.76|206.96|0
1627525500000|2021-07-29 02:25:00|209.96|207.16|209.76|206.96|210.26|207.46|209.76|206.96|0
1627525800000|2021-07-29 02:30:00|209.56|206.76|209.86|207.06|209.96|207.16|209.36|206.56|0
1627526100000|2021-07-29 02:35:00|209.76|206.96|208.36|205.56|209.86|207.06|208.06|205.26|0
1627526400000|2021-07-29 02:40:00|208.31|205.51|208.66|205.86|208.76|205.96|208.16|205.36|0
1627526700000|2021-07-29 02:45:00|208.76|205.96|208.26|205.46|208.76|205.96|208.21|205.41|0
1627527000000|2021-07-29 02:50:00|208.16|205.36|208.41|205.61|208.55|205.75|208.06|205.26|0
1627527300000|2021-07-29 02:55:00|208.35|205.55|208.15|205.35|208.45|205.65|208.15|205.35|0
1627527600000|2021-07-29 03:00:00|208.05|205.25|207.85|205.05|208.05|205.25|207.55|204.75|0
1627527900000|2021-07-29 03:05:00|207.75|204.95|207.65|204.85|207.75|204.95|207.45|204.65|0
1627528200000|2021-07-29 03:10:00|207.75|204.95|207.35|204.55|207.75|204.95|207.35|204.55|0
1627528500000|2021-07-29 03:15:00|207.25|204.45|207.55|204.75|207.55|204.75|207.25|204.45|0
1627528800000|2021-07-29 03:20:00|207.45|204.65|207.65|204.85|207.84|205.04|207.45|204.65|0
1627529100000|2021-07-29 03:25:00|207.75|204.95|208.24|205.44|208.34|205.54|207.65|204.85|0
1627529400000|2021-07-29 03:30:00|208.14|205.34|207.84|205.04|208.14|205.34|207.74|204.94|0
1627529700000|2021-07-29 03:35:00|207.94|205.14|207.74|204.94|208.04|205.24|207.74|204.94|0
1627530000000|2021-07-29 03:40:00|207.64|204.84|207.74|204.94|207.84|205.04|207.44|204.64|0
1627530300000|2021-07-29 03:45:00|207.64|204.84|207.74|204.94|207.93|205.13|207.64|204.84|0
1627530600000|2021-07-29 03:50:00|207.84|205.04|207.93|205.13|208.13|205.33|207.74|204.94|0
1627530900000|2021-07-29 03:55:00|207.98|205.18|208.23|205.43|208.43|205.63|207.98|205.18|0
1627531200000|2021-07-29 04:00:00|208.13|205.33|208.13|205.33|208.33|205.53|208.03|205.23|0
1627531500000|2021-07-29 04:05:00|208.03|205.23|208.13|205.33|208.13|205.33|207.93|205.13|0
1627531800000|2021-07-29 04:10:00|208.03|205.23|207.63|204.83|208.03|205.23|207.63|204.83|0
1627532100000|2021-07-29 04:15:00|207.68|204.88|207.78|204.98|207.82|205.02|207.63|204.83|0
1627532400000|2021-07-29 04:20:00|207.82|205.02|207.52|204.72|207.82|205.02|207.52|204.72|0
1627532700000|2021-07-29 04:25:00|207.62|204.82|207.72|204.92|207.82|205.02|207.62|204.82|0
1627533000000|2021-07-29 04:30:00|207.82|205.02|207.32|204.52|207.82|205.02|207.32|204.52|0
1627533300000|2021-07-29 04:35:00|207.27|204.47|207.52|204.72|207.62|204.82|207.12|204.32|0
1627533600000|2021-07-29 04:40:00|207.47|204.67|207.62|204.82|207.67|204.87|207.42|204.62|0
1627533900000|2021-07-29 04:45:00|207.52|204.72|207.12|204.32|207.52|204.72|207.02|204.22|0
1627534200000|2021-07-29 04:50:00|207.17|204.37|207.51|204.71|207.61|204.81|207.12|204.32|0
1627534500000|2021-07-29 04:55:00|207.61|204.81|207.61|204.81|207.71|204.91|207.51|204.71|0
1627534800000|2021-07-29 05:00:00|207.51|204.71|207.61|204.81|207.71|204.91|207.31|204.51|0
1627535100000|2021-07-29 05:05:00|207.51|204.71|207.41|204.61|207.91|205.11|207.21|204.41|0
1627535400000|2021-07-29 05:10:00|207.31|204.51|207.7|204.9|207.7|204.9|207.11|204.31|0
1627535700000|2021-07-29 05:15:00|207.6|204.8|207.3|204.5|207.6|204.8|207.11|204.31|0
1627536000000|2021-07-29 05:20:00|207.36|204.56|207.1|204.3|207.4|204.6|206.86|204.06|0
1627536300000|2021-07-29 05:25:00|207.16|204.36|206.51|203.71|207.2|204.4|206.51|203.71|0
1627536600000|2021-07-29 05:30:00|206.41|203.61|206.11|203.31|206.61|203.81|205.72|202.92|0
1627536900000|2021-07-29 05:35:00|206.01|203.21|206.06|203.26|206.11|203.31|205.91|203.11|0
1627537200000|2021-07-29 05:40:00|206.01|203.21|205.91|203.11|206.21|203.41|205.91|203.11|0
1627537500000|2021-07-29 05:45:00|206.01|203.21|206.1|203.3|206.2|203.4|205.91|203.11|0
1627537800000|2021-07-29 05:50:00|206.2|203.4|206.1|203.3|206.5|203.7|206.1|203.3|0
1627538100000|2021-07-29 05:55:00|206.2|203.4|205.9|203.1|206.4|203.6|205.9|203.1|0
1627538400000|2021-07-29 06:00:00|206.05|203.25|205.9|203.1|206.1|203.3|205.61|202.81|0
1627538700000|2021-07-29 06:05:00|206|203.2|205.75|202.95|206.3|203.5|205.7|202.9|0
1627539000000|2021-07-29 06:10:00|205.7|202.9|204.62|201.82|205.7|202.9|204.42|201.62|0
1627539300000|2021-07-29 06:15:00|204.67|201.87|204.62|201.82|204.91|202.11|204.52|201.72|0
1627539600000|2021-07-29 06:20:00|204.71|201.91|204.42|201.62|204.81|202.01|204.32|201.52|0
1627539900000|2021-07-29 06:25:00|204.52|201.72|204.32|201.52|204.61|201.81|204.02|201.22|0
1627540200000|2021-07-29 06:30:00|204.41|201.61|204.12|201.32|204.51|201.71|204.02|201.22|0
1627540500000|2021-07-29 06:35:00|204.22|201.42|204.31|201.51|204.51|201.71|203.97|201.17|0
1627540800000|2021-07-29 06:40:00|204.41|201.61|204.41|201.61|204.66|201.86|204.31|201.51|0
1627541100000|2021-07-29 06:45:00|204.46|201.66|204.41|201.61|204.46|201.66|204.11|201.31|0
1627541400000|2021-07-29 06:50:00|204.31|201.51|203.92|201.12|204.41|201.61|203.62|200.82|0
1627541700000|2021-07-29 06:55:00|203.87|201.07|203.82|201.02|203.91|201.11|203.43|200.63|0
1627542000000|2021-07-29 07:00:00|203.77|200.97|203.32|200.52|203.77|200.97|202.35|199.55|0
1627542300000|2021-07-29 07:05:00|203.28|200.48|203.12|200.72|203.71|201.31|202.93|200.48|0
1627542600000|2021-07-29 07:10:00|203.02|200.62|203.22|200.82|203.42|201.02|202.83|200.43|0
1627542900000|2021-07-29 07:15:00|203.17|200.77|203.51|201.11|203.61|201.21|202.73|200.33|0
1627543200000|2021-07-29 07:20:00|203.41|201.01|202.63|200.23|203.41|201.01|202.34|199.94|0
1627543500000|2021-07-29 07:25:00|202.53|200.13|202.92|200.52|203.02|200.62|202.43|200.03|0
1627543800000|2021-07-29 07:30:00|202.82|200.42|203.11|200.71|203.41|201.01|202.82|200.42|0
1627544100000|2021-07-29 07:35:00|203.16|200.76|204.29|201.89|204.29|201.89|203.11|200.71|0
1627544400000|2021-07-29 07:40:00|204.38|201.98|203.75|201.35|204.78|202.38|203.6|201.2|0
1627544700000|2021-07-29 07:45:00|203.7|201.3|203.69|201.29|203.89|201.49|203.21|200.81|0
1627545000000|2021-07-29 07:50:00|203.79|201.39|203.4|201|203.84|201.44|203.3|200.9|0
1627545300000|2021-07-29 07:55:00|203.5|201.1|203.49|201.09|203.69|201.29|203.3|200.9|0
1627545600000|2021-07-29 08:00:00|203.59|201.19|203.69|201.29|203.89|201.49|203.49|201.09|0
1627545900000|2021-07-29 08:05:00|203.74|201.34|203.84|201.44|204.28|201.88|203.49|201.09|0
1627546200000|2021-07-29 08:10:00|203.88|201.48|203.29|200.89|203.98|201.58|203.1|200.7|0
1627546500000|2021-07-29 08:15:00|203.19|200.79|203.34|200.94|203.39|200.99|202.85|200.45|0
1627546800000|2021-07-29 08:20:00|203.39|200.99|204.17|201.77|204.17|201.77|203.29|200.89|0
1627547100000|2021-07-29 08:25:00|204.07|201.67|203.87|201.47|204.17|201.77|203.78|201.38|0
1627547400000|2021-07-29 08:30:00|203.78|201.38|203.53|201.13|203.97|201.57|203.34|200.94|0
1627547700000|2021-07-29 08:35:00|203.58|201.18|202.89|200.49|203.58|201.18|202.89|200.49|0
1627548000000|2021-07-29 08:40:00|202.79|200.39|202.79|200.39|202.89|200.49|202.69|200.29|0
1627548300000|2021-07-29 08:45:00|202.75|200.35|202.89|200.49|202.89|200.49|202.4|200|0
1627548600000|2021-07-29 08:50:00|202.79|200.39|203.28|200.88|203.28|200.88|202.79|200.39|0
1627548900000|2021-07-29 08:55:00|203.38|200.98|203.08|200.68|203.43|201.03|202.88|200.48|0
1627549200000|2021-07-29 09:00:00|203.03|200.63|203.08|200.68|203.37|200.97|202.98|200.58|0
1627549500000|2021-07-29 09:05:00|203.18|200.78|203.57|201.17|203.66|201.26|203.17|200.77|0
1627549800000|2021-07-29 09:10:00|203.47|201.07|202.98|200.58|203.47|201.07|202.98|200.58|0
1627550100000|2021-07-29 09:15:00|203.07|200.67|203.07|200.67|203.17|200.77|202.88|200.48|0
1627550400000|2021-07-29 09:20:00|203.17|200.77|203.17|200.77|203.27|200.87|203.07|200.67|0
1627550700000|2021-07-29 09:25:00|203.27|200.87|203.36|200.96|203.56|201.16|203.17|200.77|0
1627551000000|2021-07-29 09:30:00|203.26|200.86|202.97|200.57|203.56|201.16|202.97|200.57|0
1627551300000|2021-07-29 09:35:00|203.07|200.67|202.09|199.69|203.07|200.67|202.04|199.64|0
1627551600000|2021-07-29 09:40:00|201.99|199.59|201.99|199.59|202.18|199.78|201.99|199.59|0
1627551900000|2021-07-29 09:45:00|201.94|199.54|201.79|199.39|201.99|199.59|201.6|199.2|0
1627552200000|2021-07-29 09:50:00|201.89|199.49|202.08|199.68|202.08|199.68|201.89|199.49|0
1627552500000|2021-07-29 09:55:00|202.04|199.64|201.79|199.39|202.04|199.64|201.69|199.29|0
1627552800000|2021-07-29 10:00:00|201.69|199.29|201.93|199.53|202.27|199.87|201.69|199.29|0
1627553100000|2021-07-29 10:05:00|201.98|199.58|202.17|199.77|202.17|199.77|201.84|199.44|0
1627553400000|2021-07-29 10:10:00|202.13|199.73|201.69|199.29|202.27|199.87|201.69|199.29|0
1627553700000|2021-07-29 10:15:00|201.78|199.38|201.68|199.28|201.98|199.58|201.59|199.19|0
1627554000000|2021-07-29 10:20:00|201.78|199.38|201.78|199.38|202.07|199.67|201.68|199.28|0
1627554300000|2021-07-29 10:25:00|201.68|199.28|201.97|199.57|201.97|199.57|201.68|199.28|0
1627554600000|2021-07-29 10:30:00|201.87|199.47|201.87|199.47|202.07|199.67|201.87|199.47|0
1627554900000|2021-07-29 10:35:00|201.97|199.57|202.07|199.67|202.07|199.67|201.77|199.37|0
1627555200000|2021-07-29 10:40:00|202.16|199.76|202.55|200.15|202.75|200.35|202.07|199.67|0
1627555500000|2021-07-29 10:45:00|202.6|200.2|203.72|201.32|204.21|201.81|202.45|200.05|0
1627555800000|2021-07-29 10:50:00|203.62|201.22|203.62|201.22|204.02|201.62|203.52|201.12|0
1627556100000|2021-07-29 10:55:00|203.52|201.12|202.64|200.24|203.62|201.22|202.55|200.15|0
1627556400000|2021-07-29 11:00:00|202.55|200.15|202.25|199.85|202.84|200.44|202.15|199.75|0
1627556700000|2021-07-29 11:05:00|202.2|199.8|202.44|200.04|202.93|200.53|202.06|199.66|0
1627557000000|2021-07-29 11:10:00|202.35|199.95|201.95|199.55|202.54|200.14|201.86|199.46|0
1627557300000|2021-07-29 11:15:00|202.05|199.65|202.34|199.94|202.34|199.94|201.86|199.46|0
1627557600000|2021-07-29 11:20:00|202.44|200.04|203.61|201.21|203.81|201.41|202.39|199.99|0
1627557900000|2021-07-29 11:25:00|203.51|201.11|203.12|200.72|203.51|201.11|202.83|200.43|0
1627558200000|2021-07-29 11:30:00|203.22|200.82|203.51|201.11|203.61|201.21|203.12|200.72|0
1627558500000|2021-07-29 11:35:00|203.61|201.21|203.61|201.21|203.61|201.21|203.31|200.91|0
1627558800000|2021-07-29 11:40:00|203.51|201.11|202.72|200.32|203.61|201.21|202.72|200.32|0
1627559100000|2021-07-29 11:45:00|202.82|200.42|202.62|200.22|202.82|200.42|202.43|200.03|0
1627559400000|2021-07-29 11:50:00|202.58|200.18|202.52|200.12|202.62|200.22|202.33|199.93|0
1627559700000|2021-07-29 11:55:00|202.57|200.17|202.52|200.12|203.01|200.61|202.42|200.02|0
1627560000000|2021-07-29 12:00:00|202.42|200.02|202.13|199.73|202.48|200.08|201.94|199.54|0
1627560300000|2021-07-29 12:05:00|202.08|199.68|201.74|199.34|202.08|199.68|201.54|199.14|0
1627560600000|2021-07-29 12:10:00|202.58|200.18|200.95|198.55|202.58|200.18|200.95|198.55|0
1627560900000|2021-07-29 12:15:00|201.05|198.65|201.43|199.03|201.43|199.03|201|198.6|0
1627561200000|2021-07-29 12:20:00|201.34|198.94|201.24|198.84|201.34|198.94|201.24|198.84|0
1627561500000|2021-07-29 12:25:00|201.33|198.93|201.48|199.08|201.63|199.23|201.24|198.84|0
1627561800000|2021-07-29 12:30:00|201.38|198.98|201.62|199.22|202.31|199.91|201.23|198.83|0
1627562100000|2021-07-29 12:35:00|201.58|199.18|201.72|199.32|202.01|199.61|201.52|199.12|0
1627562400000|2021-07-29 12:40:00|201.67|199.27|201.62|199.22|202.01|199.61|201.52|199.12|0
1627562700000|2021-07-29 12:45:00|201.72|199.32|201.71|199.31|202.01|199.61|201.62|199.22|0
1627563000000|2021-07-29 12:50:00|201.81|199.41|201.57|199.17|201.91|199.51|201.52|199.12|0
1627563300000|2021-07-29 12:55:00|201.52|199.12|201.32|198.92|201.71|199.31|201.32|198.92|0
1627563600000|2021-07-29 13:00:00|201.13|198.73|200.44|198.04|201.22|198.82|200.44|198.04|0
1627563900000|2021-07-29 13:05:00|200.54|198.14|200.83|198.43|200.93|198.53|200.44|198.04|0
1627564200000|2021-07-29 13:10:00|200.73|198.33|200.63|198.23|200.83|198.43|200.54|198.14|0
1627564500000|2021-07-29 13:15:00|200.54|198.14|200.24|197.84|200.73|198.33|200.05|197.65|0
1627564800000|2021-07-29 13:20:00|200.34|197.94|201.12|198.72|201.26|198.86|200.34|197.94|0
1627565100000|2021-07-29 13:25:00|201.17|198.77|200.73|198.33|201.41|199.01|200.53|198.13|0
1627565400000|2021-07-29 13:30:00|201.02|198.62|198.82|196.42|201.02|198.62|197.77|195.37|0
1627565700000|2021-07-29 13:35:00|198.72|196.32|197.47|195.07|198.72|196.32|197.47|195.07|0
1627566000000|2021-07-29 13:40:00|197.28|194.88|198.82|196.42|199.01|196.61|196.71|194.31|0
1627566300000|2021-07-29 13:45:00|198.72|196.32|198.53|196.13|199.49|197.09|197.76|195.36|0
1627566600000|2021-07-29 13:50:00|198.58|196.18|198.91|196.51|199|196.6|198.33|195.93|0
1627566900000|2021-07-29 13:55:00|198.62|196.22|197.95|195.55|198.72|196.32|197.75|195.35|0
1627567200000|2021-07-29 14:00:00|197.85|195.45|198.81|196.41|199|196.6|197.66|195.26|0
1627567500000|2021-07-29 14:05:00|199|196.6|199|196.6|199.39|196.99|198.42|196.02|0
1627567800000|2021-07-29 14:10:00|198.9|196.5|199|196.6|199.19|196.79|198.42|196.02|0
1627568100000|2021-07-29 14:15:00|198.9|196.5|197.84|195.44|199|196.6|197.55|195.15|0
1627568400000|2021-07-29 14:20:00|197.94|195.54|198.03|195.63|198.9|196.5|197.84|195.44|0
1627568700000|2021-07-29 14:25:00|197.94|195.54|197.07|194.67|198.03|195.63|197.07|194.67|0
1627569000000|2021-07-29 14:30:00|196.98|194.58|197.36|194.96|197.65|195.25|196.98|194.58|0
1627569300000|2021-07-29 14:35:00|197.26|194.86|196.21|193.81|197.36|194.96|196.21|193.81|0
1627569600000|2021-07-29 14:40:00|196.02|193.62|196.68|194.28|196.78|194.38|195.64|193.24|0
1627569900000|2021-07-29 14:45:00|196.59|194.19|196.4|194|196.64|194.24|196.21|193.81|0
1627570200000|2021-07-29 14:50:00|196.49|194.09|195.35|192.95|196.49|194.09|195.16|192.76|0
1627570500000|2021-07-29 14:55:00|195.25|192.85|195.06|192.66|195.92|193.52|195.06|192.66|0
1627570800000|2021-07-29 15:00:00|194.87|192.47|194.49|192.09|195.06|192.66|194.3|191.9|0
1627571100000|2021-07-29 15:05:00|194.59|192.19|194.68|192.28|195.25|192.85|194.49|192.09|0
1627571400000|2021-07-29 15:10:00|194.58|192.18|195.53|193.13|195.53|193.13|194.49|192.09|0
1627571700000|2021-07-29 15:15:00|195.43|193.03|195.72|193.32|196|193.6|195.34|192.94|0
1627572000000|2021-07-29 15:20:00|195.62|193.22|195.53|193.13|196.1|193.7|195.53|193.13|0
1627572300000|2021-07-29 15:25:00|195.43|193.03|197.56|195.16|197.66|195.26|195.43|193.03|0
1627572600000|2021-07-29 15:30:00|197.37|194.97|197.18|194.78|197.46|195.06|196.99|194.59|0
1627572900000|2021-07-29 15:35:00|197.27|194.87|196.89|194.49|197.37|194.97|196.7|194.3|0
1627573200000|2021-07-29 15:40:00|196.98|194.58|196.51|194.11|197.08|194.68|196.41|194.01|0
1627573500000|2021-07-29 15:45:00|196.6|194.2|196.6|194.2|196.69|194.29|196.32|193.92|0
1627573800000|2021-07-29 15:50:00|196.65|194.25|197.36|194.96|197.36|194.96|196.41|194.01|0
1627574100000|2021-07-29 15:55:00|197.45|195.05|197.36|194.96|197.65|195.25|196.98|194.58|0
1627574400000|2021-07-29 16:00:00|197.26|194.86|196.88|194.48|197.45|195.05|196.88|194.48|0
1627574700000|2021-07-29 16:05:00|196.97|194.57|196.69|194.29|196.97|194.57|196.5|194.1|0
1627575000000|2021-07-29 16:10:00|196.78|194.38|196.02|193.62|196.78|194.38|195.93|193.53|0
1627575300000|2021-07-29 16:15:00|195.93|193.53|195.45|193.05|196.02|193.62|195.45|193.05|0
1627575600000|2021-07-29 16:20:00|195.54|193.14|195.64|193.24|195.83|193.43|195.45|193.05|0
1627575900000|2021-07-29 16:25:00|195.54|193.14|195.83|193.43|195.92|193.52|195.31|192.91|0
1627576200000|2021-07-29 16:30:00|195.73|193.33|195.82|193.42|195.92|193.52|195.45|193.05|0
1627576500000|2021-07-29 16:35:00|195.73|193.33|195.82|193.42|195.82|193.42|195.54|193.14|0
1627576800000|2021-07-29 16:40:00|195.73|193.33|196.67|194.27|196.77|194.37|195.73|193.33|0
1627577100000|2021-07-29 16:45:00|196.77|194.37|196.96|194.56|197.15|194.75|196.58|194.18|0
1627577400000|2021-07-29 16:50:00|197.05|194.65|196.67|194.27|197.05|194.65|196.48|194.08|0
1627577700000|2021-07-29 16:55:00|196.57|194.17|196.67|194.27|197.14|194.74|196.57|194.17|0
1627578000000|2021-07-29 17:00:00|196.76|194.36|196.1|193.7|196.76|194.36|196.05|193.65|0
1627578300000|2021-07-29 17:05:00|196.05|193.65|195.9|193.5|196.38|193.98|195.81|193.41|0
1627578600000|2021-07-29 17:10:00|196|193.6|195.62|193.22|196.09|193.69|195.62|193.22|0
1627578900000|2021-07-29 17:15:00|195.71|193.31|196.28|193.88|196.47|194.07|195.52|193.12|0
1627579200000|2021-07-29 17:20:00|196.33|193.93|195.76|193.36|196.47|194.07|195.71|193.31|0
1627579500000|2021-07-29 17:25:00|195.9|193.5|195.33|192.93|195.99|193.59|195.14|192.74|0
1627579800000|2021-07-29 17:30:00|195.42|193.02|195.33|192.93|195.61|193.21|195.04|192.64|0
1627580100000|2021-07-29 17:35:00|195.28|192.88|195.8|193.4|196.08|193.68|195.23|192.83|0
1627580400000|2021-07-29 17:40:00|195.7|193.3|195.7|193.3|195.99|193.59|195.7|193.3|0
1627580700000|2021-07-29 17:45:00|195.8|193.4|195.79|193.39|195.99|193.59|195.61|193.21|0
1627581000000|2021-07-29 17:50:00|195.89|193.49|195.89|193.49|196.08|193.68|195.7|193.3|0
1627581300000|2021-07-29 17:55:00|195.79|193.39|196.17|193.77|196.46|194.06|195.79|193.39|0
1627581600000|2021-07-29 18:00:00|196.08|193.68|196.17|193.77|196.45|194.05|195.89|193.49|0
1627581900000|2021-07-29 18:05:00|196.26|193.86|196.36|193.96|196.45|194.05|195.98|193.58|0
1627582200000|2021-07-29 18:10:00|196.26|193.86|195.69|193.29|196.26|193.86|195.69|193.29|0
1627582500000|2021-07-29 18:15:00|195.78|193.38|196.45|194.05|196.54|194.14|195.78|193.38|0
1627582800000|2021-07-29 18:20:00|196.35|193.95|196.35|193.95|197.02|194.62|196.06|193.66|0
1627583100000|2021-07-29 18:25:00|196.25|193.85|196.25|193.85|196.54|194.14|195.97|193.57|0
1627583400000|2021-07-29 18:30:00|196.16|193.76|196.44|194.04|196.44|194.04|196.06|193.66|0
1627583700000|2021-07-29 18:35:00|196.53|194.13|197.39|194.99|197.58|195.18|196.44|194.04|0
1627584000000|2021-07-29 18:40:00|197.49|195.09|197.2|194.8|197.49|195.09|196.91|194.51|0
1627584300000|2021-07-29 18:45:00|197.1|194.7|196.81|194.41|197.39|194.99|196.72|194.32|0
1627584600000|2021-07-29 18:50:00|196.72|194.32|197|194.6|197.19|194.79|196.53|194.13|0
1627584900000|2021-07-29 18:55:00|196.91|194.51|196.81|194.41|197|194.6|196.62|194.22|0
1627585200000|2021-07-29 19:00:00|196.91|194.51|197.38|194.98|197.48|195.08|196.81|194.41|0
1627585500000|2021-07-29 19:05:00|197.48|195.08|197.05|194.65|197.76|195.36|197|194.6|0
1627585800000|2021-07-29 19:10:00|197.09|194.69|197.66|195.26|197.66|195.26|197|194.6|0
1627586100000|2021-07-29 19:15:00|197.57|195.17|197.57|195.17|197.76|195.36|197.28|194.88|0
1627586400000|2021-07-29 19:20:00|197.66|195.26|197.37|194.97|197.76|195.36|197.18|194.78|0
1627586700000|2021-07-29 19:25:00|197.47|195.07|197.66|195.26|197.66|195.26|197.09|194.69|0
1627587000000|2021-07-29 19:30:00|197.56|195.16|198.04|195.64|198.14|195.74|197.56|195.16|0
1627587300000|2021-07-29 19:35:00|197.94|195.54|197.27|194.87|198.04|195.64|197.08|194.68|0
1627587600000|2021-07-29 19:40:00|197.23|194.83|196.47|194.07|198.04|195.64|196.47|194.07|0
1627587900000|2021-07-29 19:45:00|196.57|194.17|197|194.6|197.05|194.65|196.28|193.88|0
1627588200000|2021-07-29 19:50:00|197.24|194.84|197.14|194.74|197.72|195.32|196.95|194.55|0
1627588500000|2021-07-29 19:55:00|197.04|194.64|197.62|195.22|197.71|195.31|197.04|194.64|0
1627588800000|2021-07-29 20:00:00|197.9|195.5|198.67|196.27|199.64|197.24|197.42|195.02|0
1627589100000|2021-07-29 20:05:00|198.77|196.37|199.44|197.04|199.64|197.24|198.67|196.27|0
1627589400000|2021-07-29 20:10:00|199.54|197.14|199.92|197.52|200.41|198.01|199.35|196.95|0
1627589700000|2021-07-29 20:15:00|200.22|197.42|199.73|196.93|200.22|197.42|199.73|196.93|0
1627590000000|2021-07-29 20:20:00|199.83|197.03|199.83|197.03|199.83|197.03|199.64|196.84|0
1627590300000|2021-07-29 20:25:00|199.73|196.93|200.51|197.71|200.7|197.9|199.73|196.93|0
1627590600000|2021-07-29 20:30:00|200.8|198|202.64|199.84|202.84|200.04|200.7|197.9|0
1627590900000|2021-07-29 20:35:00|202.74|199.94|202.74|199.94|203.08|200.28|201.96|199.16|0
1627591200000|2021-07-29 20:40:00|202.64|199.84|203.91|201.11|204.21|201.41|202.64|199.84|0
1627591500000|2021-07-29 20:45:00|203.82|201.02|203.72|200.92|204.01|201.21|202.83|200.03|0
1627591800000|2021-07-29 20:50:00|203.62|200.82|202.64|199.84|203.67|200.87|202.54|199.74|0
1627592100000|2021-07-29 20:55:00|202.83|200.03|203.27|200.47|204.1|201.3|202.54|199.74|0
1627592400000|2021-07-29 21:00:00|203.6|200.8|203.44|200.64|204.05|201.25|203.44|200.64|0
1627592700000|2021-07-29 21:05:00|203.45|200.65|203.19|200.39|203.56|200.76|203.18|200.38|0
1627593000000|2021-07-29 21:10:00|203.21|200.41|203.11|200.31|203.26|200.46|203.03|200.23|0
1627593300000|2021-07-29 21:15:00|203.09|200.29|202.93|200.13|203.19|200.39|202.83|200.03|0
1627593600000|2021-07-29 21:20:00|202.79|199.99|203.26|200.46|203.26|200.46|202.73|199.93|0
1627593900000|2021-07-29 21:25:00|203.29|200.49|203.34|200.54|203.4|200.6|203.16|200.36|0
1627594200000|2021-07-29 21:30:00|203.26|200.46|203.47|200.67|203.53|200.73|203.26|200.46|0
1627594500000|2021-07-29 21:35:00|203.44|200.64|203.47|200.67|203.57|200.77|203.41|200.61|0
1627594800000|2021-07-29 21:40:00|203.5|200.7|203.42|200.62|203.59|200.79|203.42|200.62|0
1627595100000|2021-07-29 21:45:00|203.44|200.64|204.02|201.22|204.16|201.36|203.39|200.59|0
1627595400000|2021-07-29 21:50:00|204.01|201.21|204.29|201.49|204.54|201.74|204.01|201.21|0
1627595700000|2021-07-29 21:55:00|204.26|201.46|204.72|201.92|204.72|201.92|204.26|201.46|0
1627596000000|2021-07-29 22:00:00|204.13|201.33|203.2|200.4|204.13|201.33|203.2|200.4|0
1627596300000|2021-07-29 22:05:00|203.1|200.3|202.71|199.91|203.2|200.4|202.71|199.91|0
1627596600000|2021-07-29 22:10:00|202.8|200|202.9|200.1|203|200.2|202.66|199.86|0
1627596900000|2021-07-29 22:15:00|202.85|200.05|202.7|199.9|202.9|200.1|202.31|199.51|0
1627597200000|2021-07-29 22:20:00|202.65|199.85|203.29|200.49|203.29|200.49|202.6|199.8|0
1627597500000|2021-07-29 22:25:00|203.38|200.58|203.28|200.48|203.38|200.58|202.8|200|0
1627597800000|2021-07-29 22:30:00|203.38|200.58|203.87|201.07|203.97|201.17|203.19|200.39|0
1627598100000|2021-07-29 22:35:00|203.77|200.97|203.97|201.17|204.17|201.37|203.58|200.78|0
1627598400000|2021-07-29 22:40:00|204.07|201.27|204.06|201.26|204.36|201.56|203.97|201.17|0
1627598700000|2021-07-29 22:45:00|203.87|201.07|203.87|201.07|203.97|201.17|203.67|200.87|0
1627599000000|2021-07-29 22:50:00|203.96|201.16|204.16|201.36|204.26|201.46|203.96|201.16|0
1627599300000|2021-07-29 22:55:00|204.06|201.26|203.86|201.06|204.35|201.55|203.76|200.96|0
1627599600000|2021-07-29 23:00:00|203.96|201.16|204.45|201.65|204.84|202.04|203.62|200.82|0
1627599900000|2021-07-29 23:05:00|204.35|201.55|205.53|202.73|205.63|202.83|204.25|201.45|0
1627600200000|2021-07-29 23:10:00|205.48|202.68|205.19|202.39|205.83|203.03|205.04|202.24|0
1627600500000|2021-07-29 23:15:00|205.23|202.43|205.03|202.23|205.23|202.43|204.94|202.14|0
1627600800000|2021-07-29 23:20:00|204.94|202.14|205.63|202.83|205.63|202.83|204.94|202.14|0
1627601100000|2021-07-29 23:25:00|205.72|202.92|205.13|202.33|205.72|202.92|205.08|202.28|0
1627601400000|2021-07-29 23:30:00|205.23|202.43|205.13|202.33|205.33|202.53|205.03|202.23|0
1627601700000|2021-07-29 23:35:00|205.08|202.28|205.37|202.57|205.52|202.72|204.93|202.13|0
1627602000000|2021-07-29 23:40:00|205.42|202.62|206.21|203.41|206.31|203.51|205.13|202.33|0
1627602300000|2021-07-29 23:45:00|206.11|203.31|206.41|203.61|206.41|203.61|205.62|202.82|0
1627602600000|2021-07-29 23:50:00|206.31|203.51|207.3|204.5|207.7|204.9|206.31|203.51|0
1627602900000|2021-07-29 23:55:00|207.35|204.55|207.4|204.6|207.6|204.8|206.9|204.1|0
1627603200000|2021-07-30 00:00:00|207.5|204.7|209.59|206.79|209.59|206.79|207.4|204.6|0
1627603500000|2021-07-30 00:05:00|209.64|206.84|208.49|205.69|209.64|206.84|208.49|205.69|0
1627603800000|2021-07-30 00:10:00|208.34|205.54|206.99|204.19|208.59|205.79|206.89|204.09|0
1627604100000|2021-07-30 00:15:00|207.09|204.29|207.59|204.79|208.09|205.29|206.3|203.5|0
1627604400000|2021-07-30 00:20:00|207.49|204.69|207.88|205.08|208.08|205.28|207.34|204.54|0
1627604700000|2021-07-30 00:25:00|207.98|205.18|207.68|204.88|208.88|206.08|207.49|204.69|0
1627605000000|2021-07-30 00:30:00|207.64|204.84|208.73|205.93|208.98|206.18|207.28|204.48|0
1627605300000|2021-07-30 00:35:00|208.68|205.88|208.58|205.78|209.48|206.68|208.38|205.58|0
1627605600000|2021-07-30 00:40:00|208.68|205.88|208.18|205.38|208.78|205.98|207.98|205.18|0
1627605900000|2021-07-30 00:45:00|208.28|205.48|211.28|208.48|212.19|209.39|207.98|205.18|0
1627606200000|2021-07-30 00:50:00|211.08|208.28|211.48|208.68|211.48|208.68|210.28|207.48|0
1627606500000|2021-07-30 00:55:00|211.38|208.58|210.68|207.88|211.79|208.99|210.58|207.78|0
1627606800000|2021-07-30 01:00:00|210.57|207.77|210.17|207.37|210.88|208.08|210.07|207.27|0
1627607100000|2021-07-30 01:05:00|210.27|207.47|209.87|207.07|210.37|207.57|209.57|206.77|0
1627607400000|2021-07-30 01:10:00|209.97|207.17|210.47|207.67|210.57|207.77|209.77|206.97|0
1627607700000|2021-07-30 01:15:00|210.57|207.77|210.67|207.87|210.97|208.17|209.97|207.17|0
1627608000000|2021-07-30 01:20:00|210.77|207.97|210.97|208.17|211.07|208.27|210.77|207.97|0
1627608300000|2021-07-30 01:25:00|210.92|208.12|211.87|209.07|212.08|209.28|210.67|207.87|0
1627608600000|2021-07-30 01:30:00|211.98|209.18|210.96|208.16|211.98|209.18|210.72|207.92|0
1627608900000|2021-07-30 01:35:00|211.06|208.26|211.77|208.97|212.07|209.27|210.86|208.06|0
1627609200000|2021-07-30 01:40:00|211.87|209.07|211.67|208.87|212.17|209.37|211.57|208.77|0
1627609500000|2021-07-30 01:45:00|211.77|208.97|211.77|208.97|211.97|209.17|211.46|208.66|0
1627609800000|2021-07-30 01:50:00|211.97|209.17|211.31|208.51|212.17|209.37|211.16|208.36|0
1627610100000|2021-07-30 01:55:00|211.36|208.56|212.07|209.27|212.17|209.37|211.36|208.56|0
1627610400000|2021-07-30 02:00:00|212.17|209.37|212.12|209.32|212.17|209.37|211.66|208.86|0
1627610700000|2021-07-30 02:05:00|212.16|209.36|211.56|208.76|212.16|209.36|211.25|208.45|0
1627611000000|2021-07-30 02:10:00|211.61|208.81|210.34|207.54|211.76|208.96|210.34|207.54|0
1627611300000|2021-07-30 02:15:00|210.45|207.65|209.24|206.44|210.45|207.65|209.24|206.44|0
1627611600000|2021-07-30 02:20:00|209.34|206.54|209.24|206.44|209.54|206.74|208.94|206.14|0
1627611900000|2021-07-30 02:25:00|209.14|206.34|208.83|206.03|209.24|206.44|208.54|205.74|0
1627612200000|2021-07-30 02:30:00|208.73|205.93|208.93|206.13|208.93|206.13|208.53|205.73|0
1627612500000|2021-07-30 02:35:00|208.73|205.93|209.13|206.33|209.33|206.53|208.73|205.93|0
1627612800000|2021-07-30 02:40:00|209.03|206.23|209.53|206.73|209.53|206.73|209.03|206.23|0
1627613100000|2021-07-30 02:45:00|209.48|206.68|209.13|206.33|209.53|206.73|209.13|206.33|0
1627613400000|2021-07-30 02:50:00|209.08|206.28|209.63|206.83|209.63|206.83|208.93|206.13|0
1627613700000|2021-07-30 02:55:00|209.73|206.93|209.52|206.72|209.93|207.13|209.52|206.72|0
1627614000000|2021-07-30 03:00:00|209.42|206.62|209.02|206.22|209.42|206.62|208.82|206.02|0
1627614300000|2021-07-30 03:05:00|209.12|206.32|209.32|206.52|209.52|206.72|208.92|206.12|0
1627614600000|2021-07-30 03:10:00|209.27|206.47|209.42|206.62|209.42|206.62|209.02|206.22|0
1627614900000|2021-07-30 03:15:00|209.37|206.57|209.32|206.52|209.42|206.62|209.12|206.32|0
1627615200000|2021-07-30 03:20:00|209.42|206.62|211.12|208.32|211.12|208.32|209.42|206.62|0
1627615500000|2021-07-30 03:25:00|211.18|208.38|210.92|208.12|211.32|208.52|210.72|207.92|0
1627615800000|2021-07-30 03:30:00|210.97|208.17|210.67|207.87|211.32|208.52|210.52|207.72|0
1627616100000|2021-07-30 03:35:00|210.72|207.92|210.61|207.81|210.72|207.92|210.41|207.61|0
1627616400000|2021-07-30 03:40:00|210.57|207.77|210.61|207.81|211.12|208.32|210.51|207.71|0
1627616700000|2021-07-30 03:45:00|210.71|207.91|210.81|208.01|210.91|208.11|210.31|207.51|0
1627617000000|2021-07-30 03:50:00|210.71|207.91|211.01|208.21|211.01|208.21|210.41|207.61|0
1627617300000|2021-07-30 03:55:00|211.06|208.26|210.61|207.81|211.11|208.31|210.61|207.81|0
1627617600000|2021-07-30 04:00:00|210.66|207.86|210.6|207.8|210.66|207.86|210.2|207.4|0
1627617900000|2021-07-30 04:05:00|210.5|207.7|210.6|207.8|210.8|208|210.4|207.6|0
1627618200000|2021-07-30 04:10:00|210.7|207.9|212.99|210.19|213.19|210.39|210.4|207.6|0
1627618500000|2021-07-30 04:15:00|213.09|210.29|213.19|210.39|213.29|210.49|213.09|210.29|0
1627618800000|2021-07-30 04:20:00|213.29|210.49|213.18|210.38|213.29|210.49|212.98|210.18|0
1627619100000|2021-07-30 04:25:00|213.08|210.28|213.59|210.79|213.59|210.79|212.98|210.18|0
1627619400000|2021-07-30 04:30:00|213.69|210.89|213.89|211.09|213.89|211.09|213.68|210.88|0
1627619700000|2021-07-30 04:35:00|213.99|211.19|213.63|210.83|213.99|211.19|213.58|210.78|0
1627620000000|2021-07-30 04:40:00|213.58|210.78|213.58|210.78|213.68|210.88|213.48|210.68|0
1627620300000|2021-07-30 04:45:00|213.68|210.88|213.78|210.98|213.78|210.98|213.48|210.68|0
1627620600000|2021-07-30 04:50:00|213.68|210.88|213.78|210.98|213.88|211.08|213.58|210.78|0
1627620900000|2021-07-30 04:55:00|213.88|211.08|213.78|210.98|213.98|211.18|213.67|210.87|0
1627621200000|2021-07-30 05:00:00|213.88|211.08|214.28|211.48|215.6|212.8|213.88|211.08|0
1627621500000|2021-07-30 05:05:00|214.18|211.38|214.58|211.78|214.78|211.98|213.98|211.18|0
1627621800000|2021-07-30 05:10:00|214.48|211.68|215.39|212.59|215.69|212.89|214.48|211.68|0
1627622100000|2021-07-30 05:15:00|215.49|212.69|215.79|212.99|216.2|213.4|215.44|212.64|0
1627622400000|2021-07-30 05:20:00|215.69|212.89|216.15|213.35|216.51|213.71|215.69|212.89|0
1627622700000|2021-07-30 05:25:00|216.2|213.4|216.15|213.35|216.4|213.6|215.59|212.79|0
1627623000000|2021-07-30 05:30:00|216.1|213.3|215.08|212.28|216.3|213.5|215.08|212.28|0
1627623300000|2021-07-30 05:35:00|215.13|212.33|215.58|212.78|215.68|212.88|214.37|211.57|0
1627623600000|2021-07-30 05:40:00|215.68|212.88|215.38|212.58|216.29|213.49|215.38|212.58|0
1627623900000|2021-07-30 05:45:00|215.48|212.68|214.87|212.07|215.58|212.78|214.87|212.07|0
1627624200000|2021-07-30 05:50:00|214.92|212.12|215.48|212.68|215.58|212.78|214.87|212.07|0
1627624500000|2021-07-30 05:55:00|215.43|212.63|216.08|213.28|216.08|213.28|215.17|212.37|0
1627624800000|2021-07-30 06:00:00|216.19|213.39|213.85|211.05|216.19|213.39|213.55|210.75|0
1627625100000|2021-07-30 06:05:00|213.75|210.95|214.46|211.66|214.51|211.71|213.45|210.65|0
1627625400000|2021-07-30 06:10:00|214.25|211.45|213.95|211.15|214.56|211.76|213.95|211.15|0
1627625700000|2021-07-30 06:15:00|214.05|211.25|213.95|211.15|214.25|211.45|213.54|210.74|0
1627626000000|2021-07-30 06:20:00|213.85|211.05|213.84|211.04|214.05|211.25|213.54|210.74|0
1627626300000|2021-07-30 06:25:00|213.94|211.14|215.06|212.26|215.16|212.36|213.79|210.99|0
1627626600000|2021-07-30 06:30:00|214.95|212.15|215.56|212.76|216.48|213.68|214.75|211.95|0
1627626900000|2021-07-30 06:35:00|215.36|212.56|216.48|213.68|216.48|213.68|215.36|212.56|0
1627627200000|2021-07-30 06:40:00|216.37|213.57|216.17|213.37|216.47|213.67|215.66|212.86|0
1627627500000|2021-07-30 06:45:00|216.07|213.27|216.06|213.26|216.37|213.57|215.96|213.16|0
1627627800000|2021-07-30 06:50:00|215.96|213.16|215.96|213.16|216.16|213.36|215.86|213.06|0
1627628100000|2021-07-30 06:55:00|216.01|213.21|215.35|212.55|216.01|213.21|214.94|212.14|0
1627628400000|2021-07-30 07:00:00|215.45|212.65|215.65|212.85|215.96|213.16|213.93|211.13|0
1627628700000|2021-07-30 07:05:00|215.7|212.9|215.76|213.36|216.67|214.27|209.7|207.3|0
1627629000000|2021-07-30 07:10:00|215.86|213.46|216.57|214.17|216.57|214.17|215.61|213.21|0
1627629300000|2021-07-30 07:15:00|216.47|214.07|214.33|211.93|216.67|214.27|213.93|211.53|0
1627629600000|2021-07-30 07:20:00|214.23|211.83|214.53|212.13|215.45|213.05|214.13|211.73|0
1627629900000|2021-07-30 07:25:00|214.74|212.34|215.55|213.15|215.55|213.15|214.63|212.23|0
1627630200000|2021-07-30 07:30:00|215.65|213.25|215.24|212.84|216.05|213.65|214.94|212.54|0
1627630500000|2021-07-30 07:35:00|215.19|212.79|215.34|212.94|216.25|213.85|214.94|212.54|0
1627630800000|2021-07-30 07:40:00|215.29|212.89|216.15|213.75|216.15|213.75|215.19|212.79|0
1627631100000|2021-07-30 07:45:00|216.2|213.8|216.15|213.75|216.66|214.26|215.95|213.55|0
1627631400000|2021-07-30 07:50:00|216.05|213.65|214.72|212.32|216.25|213.85|214.72|212.32|0
1627631700000|2021-07-30 07:55:00|214.88|212.48|214.62|212.22|214.93|212.53|214.42|212.02|0
1627632000000|2021-07-30 08:00:00|214.72|212.32|214.62|212.22|215.63|213.23|214.62|212.22|0
1627632300000|2021-07-30 08:05:00|214.57|212.17|213.91|211.51|214.57|212.17|213.71|211.31|0
1627632600000|2021-07-30 08:10:00|213.81|211.41|212.7|210.3|213.81|211.41|212.7|210.3|0
1627632900000|2021-07-30 08:15:00|212.6|210.2|212.2|209.8|212.75|210.35|212.2|209.8|0
1627633200000|2021-07-30 08:20:00|211.99|209.59|211.09|208.69|212.25|209.85|210.69|208.29|0
1627633500000|2021-07-30 08:25:00|210.89|208.49|211.39|208.99|211.99|209.59|210.89|208.49|0
1627633800000|2021-07-30 08:30:00|211.29|208.89|211.49|209.09|211.89|209.49|211.09|208.69|0
1627634100000|2021-07-30 08:35:00|211.59|209.19|209.89|207.49|211.59|209.19|209.79|207.39|0
1627634400000|2021-07-30 08:40:00|209.79|207.39|210.68|208.28|211.48|209.08|209.79|207.39|0
1627634700000|2021-07-30 08:45:00|210.58|208.18|210.98|208.58|211.48|209.08|210.48|208.08|0
1627635000000|2021-07-30 08:50:00|211.08|208.68|211.48|209.08|211.48|209.08|210.88|208.48|0
1627635300000|2021-07-30 08:55:00|211.43|209.03|211.18|208.78|211.48|209.08|211.08|208.68|0
1627635600000|2021-07-30 09:00:00|211.28|208.88|211.68|209.28|212.08|209.68|210.98|208.58|0
1627635900000|2021-07-30 09:05:00|211.58|209.18|211.47|209.07|212.28|209.88|211.47|209.07|0
1627636200000|2021-07-30 09:10:00|211.37|208.97|211.37|208.97|211.87|209.47|211.27|208.87|0
1627636500000|2021-07-30 09:15:00|211.47|209.07|211.77|209.37|211.97|209.57|211.17|208.77|0
1627636800000|2021-07-30 09:20:00|211.67|209.27|211.57|209.17|211.97|209.57|211.37|208.97|0
1627637100000|2021-07-30 09:25:00|211.47|209.07|211.77|209.37|212.27|209.87|211.42|209.02|0
1627637400000|2021-07-30 09:30:00|211.97|209.57|211.97|209.57|212.37|209.97|211.37|208.97|0
1627637700000|2021-07-30 09:35:00|212.02|209.62|212.77|210.37|213.17|210.77|211.97|209.57|0
1627638000000|2021-07-30 09:40:00|212.72|210.32|212.76|210.36|212.87|210.47|212.46|210.06|0
1627638300000|2021-07-30 09:45:00|212.72|210.32|212.26|209.86|212.76|210.36|212.26|209.86|0
1627638600000|2021-07-30 09:50:00|212.36|209.96|212.56|210.16|213.06|210.66|212.06|209.66|0
1627638900000|2021-07-30 09:55:00|212.66|210.26|213.16|210.76|213.77|211.37|212.36|209.96|0
1627639200000|2021-07-30 10:00:00|213.21|210.81|212.86|210.46|213.36|210.96|212.66|210.26|0
1627639500000|2021-07-30 10:05:00|212.81|210.41|212.65|210.25|213.26|210.86|211.85|209.45|0
1627639800000|2021-07-30 10:10:00|212.45|210.05|213.36|210.96|213.86|211.46|212.35|209.95|0
1627640100000|2021-07-30 10:15:00|213.31|210.91|211.64|209.24|213.63|211.23|211.59|209.19|0
1627640400000|2021-07-30 10:20:00|211.69|209.29|211.59|209.19|211.69|209.29|210.94|208.54|0
1627640700000|2021-07-30 10:25:00|211.49|209.09|211.18|208.78|211.49|209.09|210.69|208.29|0
1627641000000|2021-07-30 10:30:00|211.08|208.68|210.98|208.58|211.58|209.18|210.94|208.54|0
1627641300000|2021-07-30 10:35:00|210.93|208.53|211.08|208.68|211.38|208.98|210.78|208.38|0
1627641600000|2021-07-30 10:40:00|210.98|208.58|210.98|208.58|211.28|208.88|210.58|208.18|0
1627641900000|2021-07-30 10:45:00|210.88|208.48|210.78|208.38|211.18|208.78|210.78|208.38|0
1627642200000|2021-07-30 10:50:00|210.88|208.48|210.13|207.73|210.88|208.48|210.08|207.68|0
1627642500000|2021-07-30 10:55:00|210.18|207.78|209.38|206.98|210.18|207.78|209.38|206.98|0
1627642800000|2021-07-30 11:00:00|209.28|206.88|209.32|206.92|210.76|208.36|209.28|206.88|0
1627643100000|2021-07-30 11:05:00|209.22|206.82|210.11|207.71|210.21|207.81|209.12|206.72|0
1627643400000|2021-07-30 11:10:00|210.06|207.66|210.11|207.71|210.31|207.91|209.81|207.41|0
1627643700000|2021-07-30 11:15:00|210.21|207.81|209.81|207.41|210.21|207.81|209.61|207.21|0
1627644000000|2021-07-30 11:20:00|209.86|207.46|210.5|208.1|210.71|208.31|209.71|207.31|0
1627644300000|2021-07-30 11:25:00|210.6|208.2|210.8|208.4|211.7|209.3|210.3|207.9|0
1627644600000|2021-07-30 11:30:00|210.7|208.3|211.2|208.8|211.3|208.9|210.6|208.2|0
1627644900000|2021-07-30 11:35:00|211|208.6|211.15|208.75|211.3|208.9|210.7|208.3|0
1627645200000|2021-07-30 11:40:00|211.1|208.7|211|208.6|211.6|209.2|210.7|208.3|0
1627645500000|2021-07-30 11:45:00|211.1|208.7|211.8|209.4|211.8|209.4|210.8|208.4|0
1627645800000|2021-07-30 11:50:00|211.7|209.3|211.85|209.45|212.1|209.7|211.4|209|0
1627646100000|2021-07-30 11:55:00|211.89|209.49|212.22|209.82|212.42|210.02|210.88|208.48|0
1627646400000|2021-07-30 12:00:00|212.12|209.72|213.63|211.23|214.23|211.83|212.02|209.62|0
1627646700000|2021-07-30 12:05:00|213.43|211.03|212.52|210.12|213.63|211.23|212.52|210.12|0
1627647000000|2021-07-30 12:10:00|212.42|210.02|212.42|210.02|212.52|210.12|212.02|209.62|0
1627647300000|2021-07-30 12:15:00|212.52|210.12|212.41|210.01|212.72|210.32|212.11|209.71|0
1627647600000|2021-07-30 12:20:00|212.51|210.11|212.71|210.31|212.81|210.41|212.31|209.91|0
1627647900000|2021-07-30 12:25:00|212.81|210.41|212.81|210.41|213.17|210.77|212.71|210.31|0
1627648200000|2021-07-30 12:30:00|212.91|210.51|211.1|208.7|213.07|210.67|211.06|208.66|0
1627648500000|2021-07-30 12:35:00|211.26|208.86|210.9|208.5|211.5|209.1|210.31|207.91|0
1627648800000|2021-07-30 12:40:00|211|208.6|211.3|208.9|211.4|209|210.9|208.5|0
1627649100000|2021-07-30 12:45:00|211.4|209|210.8|208.4|211.7|209.3|210.8|208.4|0
1627649400000|2021-07-30 12:50:00|210.9|208.5|211|208.6|211.45|209.05|210.8|208.4|0
1627649700000|2021-07-30 12:55:00|210.9|208.5|210.9|208.5|211.2|208.8|210.6|208.2|0
1627650000000|2021-07-30 13:00:00|211|208.6|211.99|209.59|212.1|209.7|210.9|208.5|0
1627650300000|2021-07-30 13:05:00|212.09|209.69|212.39|209.99|212.8|210.4|211.99|209.59|0
1627650600000|2021-07-30 13:10:00|212.29|209.89|212.19|209.79|212.29|209.89|211.89|209.49|0
1627650900000|2021-07-30 13:15:00|212.29|209.89|211.49|209.09|212.29|209.89|211.49|209.09|0
1627651200000|2021-07-30 13:20:00|211.39|208.99|211.29|208.89|211.59|209.19|210.89|208.49|0
1627651500000|2021-07-30 13:25:00|211.24|208.84|211.18|208.78|211.29|208.89|210.49|208.09|0
1627651800000|2021-07-30 13:30:00|211.08|208.68|208.79|206.39|211.08|208.68|208.3|205.9|0
1627652100000|2021-07-30 13:35:00|208.69|206.29|206.15|203.75|208.79|206.39|205.97|203.57|0
1627652400000|2021-07-30 13:40:00|206.25|203.85|204.12|201.72|207.98|205.58|203.53|201.13|0
1627652700000|2021-07-30 13:45:00|204.31|201.91|203.43|201.03|204.31|201.91|203.13|200.73|0
1627653000000|2021-07-30 13:50:00|203.23|200.83|202.74|200.34|204.01|201.61|202.74|200.34|0
1627653300000|2021-07-30 13:55:00|202.64|200.24|203.03|200.63|203.03|200.63|201.96|199.56|0
1627653600000|2021-07-30 14:00:00|202.84|200.44|201.47|199.07|202.93|200.53|201.37|198.97|0
1627653900000|2021-07-30 14:05:00|201.56|199.16|200.98|198.58|201.76|199.36|200.49|198.09|0
1627654200000|2021-07-30 14:10:00|201.08|198.68|201.07|198.67|202.05|199.65|200.88|198.48|0
1627654500000|2021-07-30 14:15:00|200.98|198.58|204.4|202|204.5|202.1|200.98|198.58|0
1627654800000|2021-07-30 14:20:00|204.3|201.9|204.25|201.85|204.49|202.09|203.51|201.11|0
1627655100000|2021-07-30 14:25:00|204.3|201.9|205.97|203.57|206.07|203.67|204.3|201.9|0
1627655400000|2021-07-30 14:30:00|205.77|203.37|206.07|203.67|206.37|203.97|204.98|202.58|0
1627655700000|2021-07-30 14:35:00|206.17|203.77|205.08|202.68|206.37|203.97|205.08|202.68|0
1627656000000|2021-07-30 14:40:00|204.98|202.58|204.78|202.38|205.47|203.07|203.7|201.3|0
1627656300000|2021-07-30 14:45:00|204.68|202.28|205.96|203.56|206.06|203.66|204.24|201.84|0
1627656600000|2021-07-30 14:50:00|205.82|203.42|205.37|202.97|206.06|203.66|204.88|202.48|0
1627656900000|2021-07-30 14:55:00|205.57|203.17|206.06|203.66|206.16|203.76|204.97|202.57|0
1627657200000|2021-07-30 15:00:00|206.26|203.86|205.72|203.32|207.94|205.54|205.62|203.22|0
1627657500000|2021-07-30 15:05:00|205.82|203.42|205.75|203.35|208.9|206.5|205.72|203.32|0
1627657800000|2021-07-30 15:10:00|205.85|203.45|205.65|203.25|206.34|203.94|204.96|202.56|0
1627658100000|2021-07-30 15:15:00|205.75|203.35|206.83|204.43|206.83|204.43|205.75|203.35|0
1627658400000|2021-07-30 15:20:00|206.63|204.23|206.53|204.13|206.93|204.53|206.19|203.79|0
1627658700000|2021-07-30 15:25:00|206.63|204.23|206.53|204.13|207.62|205.22|206.23|203.83|0
1627659000000|2021-07-30 15:30:00|206.63|204.23|208.81|206.41|209.01|206.61|206.03|203.63|0
1627659300000|2021-07-30 15:35:00|208.71|206.31|208.71|206.31|209.16|206.76|207.62|205.22|0
1627659600000|2021-07-30 15:40:00|208.91|206.51|208.21|205.81|209.11|206.71|208.11|205.71|0
1627659900000|2021-07-30 15:45:00|208.11|205.71|209.2|206.8|209.3|206.9|207.91|205.51|0
1627660200000|2021-07-30 15:50:00|209.1|206.7|208.9|206.5|209.1|206.7|208.4|206|0
1627660500000|2021-07-30 15:55:00|208.85|206.45|208.1|205.7|209.1|206.7|208|205.6|0
1627660800000|2021-07-30 16:00:00|208.4|206|207.7|205.3|208.5|206.1|207.51|205.11|0
1627661100000|2021-07-30 16:05:00|207.8|205.4|208.2|205.8|208.5|206.1|207.8|205.4|0
1627661400000|2021-07-30 16:10:00|208.1|205.7|207.6|205.2|208.49|206.09|207.5|205.1|0
1627661700000|2021-07-30 16:15:00|207.7|205.3|206.71|204.31|207.85|205.45|206.61|204.21|0
1627662000000|2021-07-30 16:20:00|206.61|204.21|207.2|204.8|207.2|204.8|206.51|204.11|0
1627662300000|2021-07-30 16:25:00|207.1|204.7|207.3|204.9|207.4|205|206.8|204.4|0
1627662600000|2021-07-30 16:30:00|207.25|204.85|206.31|203.91|207.3|204.9|206.31|203.91|0
1627662900000|2021-07-30 16:35:00|206.36|203.96|206.4|204|206.5|204.1|206.11|203.71|0
1627663200000|2021-07-30 16:40:00|206.3|203.9|206.2|203.8|206.4|204|205.71|203.31|0
1627663500000|2021-07-30 16:45:00|206.1|203.7|205.61|203.21|206.1|203.7|205.51|203.11|0
1627663800000|2021-07-30 16:50:00|205.51|203.11|205.9|203.5|205.9|203.5|205.41|203.01|0
1627664100000|2021-07-30 16:55:00|206|203.6|205.9|203.5|206.4|204|205.71|203.31|0
1627664400000|2021-07-30 17:00:00|205.8|203.4|205.45|203.05|206.79|204.39|205.35|202.95|0
1627664700000|2021-07-30 17:05:00|205.35|202.95|205.35|202.95|205.35|202.95|204.76|202.36|0
1627665000000|2021-07-30 17:10:00|205.45|203.05|204.75|202.35|205.45|203.05|204.75|202.35|0
1627665300000|2021-07-30 17:15:00|204.81|202.41|205.34|202.94|205.34|202.94|204.65|202.25|0
1627665600000|2021-07-30 17:20:00|205.25|202.85|205.74|203.34|206.03|203.63|205.1|202.7|0
1627665900000|2021-07-30 17:25:00|205.64|203.24|205.34|202.94|205.84|203.44|205.24|202.84|0
1627666200000|2021-07-30 17:30:00|205.44|203.04|204.55|202.15|205.54|203.14|204.45|202.05|0
1627666500000|2021-07-30 17:35:00|204.45|202.05|204.06|201.66|204.65|202.25|203.96|201.56|0
1627666800000|2021-07-30 17:40:00|204.05|201.65|204.05|201.65|204.45|202.05|203.66|201.26|0
1627667100000|2021-07-30 17:45:00|204.25|201.85|204.54|202.14|205.04|202.64|204.25|201.85|0
1627667400000|2021-07-30 17:50:00|204.44|202.04|204.94|202.54|204.94|202.54|204.25|201.85|0
1627667700000|2021-07-30 17:55:00|205.03|202.63|204.83|202.43|205.13|202.73|204.64|202.24|0
1627668000000|2021-07-30 18:00:00|204.74|202.34|205.62|203.22|205.82|203.42|204.64|202.24|0
1627668300000|2021-07-30 18:05:00|205.72|203.32|205.52|203.12|206.02|203.62|205.42|203.02|0
1627668600000|2021-07-30 18:10:00|205.62|203.22|205.67|203.27|205.92|203.52|205.52|203.12|0
1627668900000|2021-07-30 18:15:00|205.72|203.32|205.91|203.51|206.61|204.21|205.62|203.22|0
1627669200000|2021-07-30 18:20:00|206.01|203.61|206.71|204.31|207|204.6|205.32|202.92|0
1627669500000|2021-07-30 18:25:00|206.76|204.36|207.6|205.2|207.6|205.2|206.7|204.3|0
1627669800000|2021-07-30 18:30:00|207.8|205.4|208|205.6|208|205.6|207.2|204.8|0
1627670100000|2021-07-30 18:35:00|207.9|205.5|208.89|206.49|208.99|206.59|207.75|205.35|0
1627670400000|2021-07-30 18:40:00|208.79|206.39|209.01|206.61|209.61|207.21|206.93|204.53|0
1627670700000|2021-07-30 18:45:00|208.96|206.56|208.11|205.71|208.96|206.56|207.91|205.51|0
1627671000000|2021-07-30 18:50:00|208.01|205.61|206.92|204.52|208.11|205.71|206.82|204.42|0
1627671300000|2021-07-30 18:55:00|207.02|204.62|207.21|204.81|207.71|205.31|206.52|204.12|0
1627671600000|2021-07-30 19:00:00|207.12|204.72|205.93|203.53|207.12|204.72|205.93|203.53|0
1627671900000|2021-07-30 19:05:00|206.03|203.63|204.24|201.84|207.79|205.39|203.86|201.46|0
1627672200000|2021-07-30 19:10:00|204.14|201.74|204.73|202.33|204.73|202.33|204.04|201.64|0
1627672500000|2021-07-30 19:15:00|204.63|202.23|205.22|202.82|205.22|202.82|204.53|202.13|0
1627672800000|2021-07-30 19:20:00|205.12|202.72|207.01|204.61|207.11|204.71|204.92|202.52|0
1627673100000|2021-07-30 19:25:00|206.91|204.51|205.81|203.41|207.01|204.61|205.42|203.02|0
1627673400000|2021-07-30 19:30:00|205.71|203.31|204.92|202.52|205.71|203.31|204.72|202.32|0
1627673700000|2021-07-30 19:35:00|204.82|202.42|206.88|204.48|206.88|204.48|204.72|202.32|0
1627674000000|2021-07-30 19:40:00|206.78|204.38|207.77|205.37|207.77|205.37|206.28|203.88|0
1627674300000|2021-07-30 19:45:00|207.87|205.47|208.32|205.92|209.39|206.99|206.5|204.1|0
1627674600000|2021-07-30 19:50:00|208.42|206.02|208.61|206.21|208.81|206.41|207.02|204.62|0
1627674900000|2021-07-30 19:55:00|208.71|206.31|206.92|204.52|208.81|206.41|206.92|204.52|0
1627675200000|2021-07-30 20:00:00|206.82|204.42|204.75|202.35|207.12|204.72|204.75|202.35|0
1627675500000|2021-07-30 20:05:00|204.65|202.25|205.24|202.84|205.53|203.13|204.65|202.25|0
1627675800000|2021-07-30 20:10:00|205.43|203.03|205.04|202.64|205.43|203.03|204.74|202.34|0
1627887900000|2021-08-02 07:05:00|195.42|193.02|194.95|192.55|195.42|193.02|194.57|192.17|0
1627888200000|2021-08-02 07:10:00|195.04|192.64|195.04|192.64|195.61|193.21|194.76|192.36|0
1627888500000|2021-08-02 07:15:00|195.09|192.69|195.04|192.64|195.37|192.97|194.8|192.4|0
1627888800000|2021-08-02 07:20:00|194.99|192.59|195.13|192.73|195.42|193.02|194.84|192.44|0
1627889100000|2021-08-02 07:25:00|194.99|192.59|195.13|192.73|195.51|193.11|194.94|192.54|0
1627889400000|2021-08-02 07:30:00|194.94|192.54|194.94|192.54|195.32|192.92|194.94|192.54|0
1627889700000|2021-08-02 07:35:00|194.98|192.58|194.65|192.25|195.03|192.63|194.46|192.06|0
1627890000000|2021-08-02 07:40:00|194.6|192.2|194.71|192.31|195.66|193.26|194.33|191.93|0
1627890300000|2021-08-02 07:45:00|194.62|192.22|194.52|192.12|194.62|192.22|194.33|191.93|0
1627890600000|2021-08-02 07:50:00|194.43|192.03|194.99|192.59|194.99|192.59|194.29|191.89|0
1627890900000|2021-08-02 07:55:00|195.09|192.69|195.37|192.97|195.76|193.36|194.85|192.45|0
1627891200000|2021-08-02 08:00:00|195.52|193.12|194.99|192.59|195.75|193.35|194.99|192.59|0
1627891500000|2021-08-02 08:05:00|194.9|192.5|195.18|192.78|195.56|193.16|194.8|192.4|0
1627891800000|2021-08-02 08:10:00|195.27|192.87|195.46|193.06|195.75|193.35|195.27|192.87|0
1627892100000|2021-08-02 08:15:00|195.37|192.97|195.99|193.59|196.04|193.64|195.37|192.97|0
1627892400000|2021-08-02 08:20:00|196.03|193.63|195.84|193.44|196.22|193.82|195.65|193.25|0
1627892700000|2021-08-02 08:25:00|195.75|193.35|195.74|193.34|196.13|193.73|195.65|193.25|0
1627893000000|2021-08-02 08:30:00|195.84|193.44|195.65|193.25|196.03|193.63|195.55|193.15|0
1627893300000|2021-08-02 08:35:00|195.6|193.2|195.55|193.15|195.74|193.34|195.36|192.96|0
1627893600000|2021-08-02 08:40:00|195.5|193.1|195.26|192.86|195.64|193.24|195.17|192.77|0
1627893900000|2021-08-02 08:45:00|195.36|192.96|195.74|193.34|195.83|193.43|195.26|192.86|0
1627894200000|2021-08-02 08:50:00|195.64|193.24|195.83|193.43|195.83|193.43|195.45|193.05|0
1627894500000|2021-08-02 08:55:00|195.73|193.33|195.16|192.76|195.83|193.43|195.16|192.76|0
1627894800000|2021-08-02 09:00:00|195.25|192.85|195.49|193.09|195.54|193.14|195.25|192.85|0
1627895100000|2021-08-02 09:05:00|195.44|193.04|195.35|192.95|195.54|193.14|195.35|192.95|0
1627895400000|2021-08-02 09:10:00|195.44|193.04|195.63|193.23|195.82|193.42|195.35|192.95|0
1627895700000|2021-08-02 09:15:00|195.68|193.28|195.72|193.32|195.77|193.37|195.34|192.94|0
1627896000000|2021-08-02 09:20:00|195.63|193.23|195.72|193.32|195.91|193.51|195.53|193.13|0
1627896300000|2021-08-02 09:25:00|195.63|193.23|195.34|192.94|195.72|193.32|195.34|192.94|0
1627896600000|2021-08-02 09:30:00|195.24|192.84|195.05|192.65|195.53|193.13|194.96|192.56|0
1627896900000|2021-08-02 09:35:00|194.96|192.56|194.86|192.46|194.96|192.56|194.57|192.17|0
1627897200000|2021-08-02 09:40:00|194.76|192.36|194.76|192.36|194.95|192.55|194.67|192.27|0
1627897500000|2021-08-02 09:45:00|194.86|192.46|195.14|192.74|195.24|192.84|194.67|192.27|0
1627897800000|2021-08-02 09:50:00|195.05|192.65|194.85|192.45|195.14|192.74|194.66|192.26|0
1627898100000|2021-08-02 09:55:00|194.81|192.41|195.33|192.93|195.33|192.93|194.76|192.36|0
1627898400000|2021-08-02 10:00:00|195.38|192.98|195.52|193.12|196.09|193.69|195.33|192.93|0
1627898700000|2021-08-02 10:05:00|195.61|193.21|195.8|193.4|195.8|193.4|195.32|192.92|0
1627899000000|2021-08-02 10:10:00|195.9|193.5|196.47|194.07|196.47|194.07|195.8|193.4|0
1627899300000|2021-08-02 10:15:00|196.56|194.16|196.18|193.78|196.85|194.45|195.99|193.59|0
1627899600000|2021-08-02 10:20:00|196.23|193.83|195.99|193.59|196.27|193.87|195.89|193.49|0
1627899900000|2021-08-02 10:25:00|196.03|193.63|195.6|193.2|196.08|193.68|195.6|193.2|0
1627900200000|2021-08-02 10:30:00|195.7|193.3|196.46|194.06|196.56|194.16|195.6|193.2|0
1627900500000|2021-08-02 10:35:00|196.56|194.16|196.36|193.96|196.65|194.25|196.17|193.77|0
1627900800000|2021-08-02 10:40:00|196.27|193.87|196.55|194.15|196.6|194.2|196.27|193.87|0
1627901100000|2021-08-02 10:45:00|196.65|194.25|196.29|193.89|196.93|194.53|195.63|193.23|0
1627901400000|2021-08-02 10:50:00|196.39|193.99|196.48|194.08|196.68|194.28|196.29|193.89|0
1627901700000|2021-08-02 10:55:00|196.58|194.18|199.08|196.68|199.47|197.07|196.48|194.08|0
1627902000000|2021-08-02 11:00:00|199.76|197.36|199.86|197.46|200.39|197.99|198.94|196.54|0
1627902300000|2021-08-02 11:05:00|199.76|197.36|199.47|197.07|200.05|197.65|199.18|196.78|0
1627902600000|2021-08-02 11:10:00|199.52|197.12|198.5|196.1|199.52|197.12|198.5|196.1|0
1627902900000|2021-08-02 11:15:00|198.59|196.19|197.82|195.42|198.74|196.34|197.63|195.23|0
1627903200000|2021-08-02 11:20:00|197.72|195.32|198.2|195.8|198.25|195.85|197.63|195.23|0
1627903500000|2021-08-02 11:25:00|198.25|195.85|198.78|196.38|199.07|196.67|198.11|195.71|0
1627903800000|2021-08-02 11:30:00|198.68|196.28|198.01|195.61|198.97|196.57|197.91|195.51|0
1627904100000|2021-08-02 11:35:00|198.06|195.66|197.72|195.32|198.3|195.9|197.62|195.22|0
1627904400000|2021-08-02 11:40:00|197.71|195.31|197.71|195.31|197.91|195.51|197.52|195.12|0
1627904700000|2021-08-02 11:45:00|197.67|195.27|197.71|195.31|197.81|195.41|197.52|195.12|0
1627905000000|2021-08-02 11:50:00|197.62|195.22|197.61|195.21|197.9|195.5|197.52|195.12|0
1627905300000|2021-08-02 11:55:00|197.52|195.12|197.42|195.02|197.71|195.31|197.42|195.02|0
1627905600000|2021-08-02 12:00:00|197.61|195.21|197.8|195.4|197.8|195.4|196.84|194.44|0
1627905900000|2021-08-02 12:05:00|197.71|195.31|197.9|195.5|198.19|195.79|197.7|195.3|0
1627906200000|2021-08-02 12:10:00|197.8|195.4|197.61|195.21|197.9|195.5|197.61|195.21|0
1627906500000|2021-08-02 12:15:00|197.51|195.11|197.7|195.3|197.89|195.49|197.51|195.11|0
1627906800000|2021-08-02 12:20:00|197.8|195.4|198.95|196.55|199.53|197.13|197.8|195.4|0
1627907100000|2021-08-02 12:25:00|199.05|196.65|198.67|196.27|199.34|196.94|197.83|195.43|0
1627907400000|2021-08-02 12:30:00|198.57|196.17|198.67|196.27|199.06|196.66|198.38|195.98|0
1627907700000|2021-08-02 12:35:00|198.57|196.17|198.96|196.56|199.25|196.85|198.57|196.17|0
1627908000000|2021-08-02 12:40:00|199.05|196.65|198.76|196.36|199.25|196.85|198.57|196.17|0
1627908300000|2021-08-02 12:45:00|198.66|196.26|199.24|196.84|199.34|196.94|198.57|196.17|0
1627908600000|2021-08-02 12:50:00|199.2|196.8|199.1|196.7|199.24|196.84|198.86|196.46|0
1627908900000|2021-08-02 12:55:00|199.14|196.74|198.56|196.16|199.24|196.84|198.56|196.16|0
1627909200000|2021-08-02 13:00:00|198.47|196.07|197.89|195.49|198.47|196.07|197.79|195.39|0
1627909500000|2021-08-02 13:05:00|197.98|195.58|199.29|196.89|199.43|197.03|197.89|195.49|0
1627909800000|2021-08-02 13:10:00|199.24|196.84|198.65|196.25|199.24|196.84|198.56|196.16|0
1627910100000|2021-08-02 13:15:00|198.85|196.45|198.55|196.15|198.94|196.54|198.55|196.15|0
1627910400000|2021-08-02 13:20:00|198.46|196.06|198.17|195.77|198.46|196.06|198.07|195.67|0
1627910700000|2021-08-02 13:25:00|198.07|195.67|198.07|195.67|198.74|196.34|197.97|195.57|0
1627911000000|2021-08-02 13:30:00|197.97|195.57|196.82|194.42|198.65|196.25|195.96|193.56|0
1627911300000|2021-08-02 13:35:00|196.43|194.03|197.68|195.28|199.13|196.73|196.24|193.84|0
1627911600000|2021-08-02 13:40:00|197.58|195.18|198.35|195.95|198.64|196.24|197.2|194.8|0
1627911900000|2021-08-02 13:45:00|198.16|195.76|197.19|194.79|198.93|196.53|196.91|194.51|0
1627912200000|2021-08-02 13:50:00|197.1|194.7|198.93|196.53|199.12|196.72|196.91|194.51|0
1627912500000|2021-08-02 13:55:00|198.83|196.43|198.64|196.24|199.02|196.62|197.96|195.56|0
1627912800000|2021-08-02 14:00:00|199.7|197.3|199.21|196.81|199.7|197.3|197.96|195.56|0
1627913100000|2021-08-02 14:05:00|199.02|196.62|198.44|196.04|200.57|198.17|198.34|195.94|0
1627913400000|2021-08-02 14:10:00|198.34|195.94|197.86|195.46|198.73|196.33|197.67|195.27|0
1627913700000|2021-08-02 14:15:00|197.76|195.36|197.38|194.98|197.86|195.46|197.09|194.69|0
1627914000000|2021-08-02 14:20:00|197.18|194.78|197.66|195.26|198.05|195.65|196.8|194.4|0
1627914300000|2021-08-02 14:25:00|197.47|195.07|197.66|195.26|197.85|195.45|196.51|194.11|0
1627914600000|2021-08-02 14:30:00|197.56|195.16|197.75|195.35|198.04|195.64|196.89|194.49|0
1627914900000|2021-08-02 14:35:00|197.85|195.45|198.23|195.83|198.24|195.84|197.75|195.35|0
1627915200000|2021-08-02 14:40:00|198.19|195.79|198.91|196.51|198.91|196.51|197.85|195.45|0
1627915500000|2021-08-02 14:45:00|199.01|196.61|198.71|196.31|199.49|197.09|198.23|195.83|0
1627915800000|2021-08-02 14:50:00|198.81|196.41|198.42|196.02|198.9|196.5|198.13|195.73|0
1627916100000|2021-08-02 14:55:00|198.71|196.31|199.39|196.99|199.48|197.08|198.71|196.31|0
1627916400000|2021-08-02 15:00:00|199.29|196.89|198.9|196.5|199.97|197.57|198.8|196.4|0
1627916700000|2021-08-02 15:05:00|198.8|196.4|198.22|195.82|199|196.6|198.03|195.63|0
1627917000000|2021-08-02 15:10:00|198.13|195.73|198.51|196.11|198.8|196.4|197.84|195.44|0
1627917300000|2021-08-02 15:15:00|198.61|196.21|198.89|196.49|199.19|196.79|198.41|196.01|0
1627917600000|2021-08-02 15:20:00|198.99|196.59|198.31|195.91|199.38|196.98|198.12|195.72|0
1627917900000|2021-08-02 15:25:00|198.36|195.96|198.5|196.1|198.79|196.39|198.12|195.72|0
1627918200000|2021-08-02 15:30:00|198.41|196.01|198.6|196.2|199.28|196.88|198.12|195.72|0
1627918500000|2021-08-02 15:35:00|198.7|196.3|199.86|197.46|199.95|197.55|198.41|196.01|0
1627918800000|2021-08-02 15:40:00|199.76|197.36|200.05|197.65|200.24|197.84|199.47|197.07|0
1627919100000|2021-08-02 15:45:00|199.95|197.55|200.34|197.94|200.34|197.94|199.56|197.16|0
1627919400000|2021-08-02 15:50:00|200.24|197.84|201.51|199.11|202.09|199.69|200.24|197.84|0
1627919700000|2021-08-02 15:55:00|201.21|198.81|206.3|203.9|206.4|204|201.12|198.72|0
1627920000000|2021-08-02 16:00:00|206.4|204|206.99|204.59|208.18|205.78|206.4|204|0
1627920300000|2021-08-02 16:05:00|207.14|204.74|208.58|206.18|208.78|206.38|206.99|204.59|0
1627920600000|2021-08-02 16:10:00|208.48|206.08|207.18|204.78|208.78|206.38|206.89|204.49|0
1627920900000|2021-08-02 16:15:00|207.28|204.88|207.08|204.68|207.48|205.08|206.89|204.49|0
1627921200000|2021-08-02 16:20:00|207.18|204.78|207.77|205.37|208.37|205.97|206.98|204.58|0
1627921500000|2021-08-02 16:25:00|207.68|205.28|207.38|204.98|208.27|205.87|207.18|204.78|0
1627921800000|2021-08-02 16:30:00|207.57|205.17|205.79|203.39|207.87|205.47|205.6|203.2|0
1627922100000|2021-08-02 16:35:00|205.6|203.2|205.3|202.9|205.99|203.59|205.1|202.7|0
1627922400000|2021-08-02 16:40:00|205.4|203|205.49|203.09|205.99|203.59|205|202.6|0
1627922700000|2021-08-02 16:45:00|205.59|203.19|206.18|203.78|206.77|204.37|205.59|203.19|0
1627923000000|2021-08-02 16:50:00|206.28|203.88|206.43|204.03|206.68|204.28|205.79|203.39|0
1627923300000|2021-08-02 16:55:00|206.38|203.98|206.38|203.98|207.27|204.87|206.28|203.88|0
1627923600000|2021-08-02 17:00:00|206.28|203.88|206.37|203.97|206.77|204.37|205.68|203.28|0
1627923900000|2021-08-02 17:05:00|206.33|203.93|206.08|203.68|206.67|204.27|205.78|203.38|0
1627924200000|2021-08-02 17:10:00|206.23|203.83|205.58|203.18|206.27|203.87|205.09|202.69|0
1627924500000|2021-08-02 17:15:00|205.63|203.23|205.19|202.79|206.17|203.77|204.79|202.39|0
1627924800000|2021-08-02 17:20:00|205.09|202.69|205.09|202.69|205.38|202.98|204.99|202.59|0
1627925100000|2021-08-02 17:25:00|205.18|202.78|205.97|203.57|206.22|203.82|205.08|202.68|0
1627925400000|2021-08-02 17:30:00|205.87|203.47|206.12|203.72|206.96|204.56|205.67|203.27|0
1627925700000|2021-08-02 17:35:00|206.07|203.67|207.35|204.95|207.35|204.95|206.07|203.67|0
1627926000000|2021-08-02 17:40:00|207.25|204.85|207.55|205.15|207.55|205.15|206.66|204.26|0
1627926300000|2021-08-02 17:45:00|207.64|205.24|207.84|205.44|208.44|206.04|207.45|205.05|0
1627926600000|2021-08-02 17:50:00|207.94|205.54|207.84|205.44|208.93|206.53|207.84|205.44|0
1627926900000|2021-08-02 17:55:00|207.94|205.54|207.44|205.04|207.94|205.54|207.04|204.64|0
1627927200000|2021-08-02 18:00:00|207.54|205.14|207.93|205.53|208.03|205.63|207.24|204.84|0
1627927500000|2021-08-02 18:05:00|207.83|205.43|206.57|204.17|207.83|205.43|205.91|203.51|0
1627927800000|2021-08-02 18:10:00|206.67|204.27|205.48|203.08|206.67|204.27|205.29|202.89|0
1627928100000|2021-08-02 18:15:00|205.38|202.98|205.19|202.79|205.68|203.28|205.19|202.79|0
1627928400000|2021-08-02 18:20:00|205.28|202.88|206.37|203.97|206.37|203.97|205.19|202.79|0
1627928700000|2021-08-02 18:25:00|206.47|204.07|206.17|203.77|206.76|204.36|206.07|203.67|0
1627929000000|2021-08-02 18:30:00|206.27|203.87|205.97|203.57|206.66|204.26|205.67|203.27|0
1627929300000|2021-08-02 18:35:00|205.87|203.47|205.67|203.27|206.17|203.77|205.47|203.07|0
1627929600000|2021-08-02 18:40:00|205.57|203.17|205.87|203.47|206.36|203.96|205.47|203.07|0
1627929900000|2021-08-02 18:45:00|205.77|203.37|205.86|203.46|206.51|204.11|205.67|203.27|0
1627930200000|2021-08-02 18:50:00|205.77|203.37|205.86|203.46|206.06|203.66|205.27|202.87|0
1627930500000|2021-08-02 18:55:00|205.76|203.36|205.86|203.46|206.16|203.76|205.56|203.16|0
1627930800000|2021-08-02 19:00:00|205.96|203.56|205.76|203.36|206.45|204.05|205.42|203.02|0
1627931100000|2021-08-02 19:05:00|205.86|203.46|207|204.6|207.04|204.64|205.66|203.26|0
1627931400000|2021-08-02 19:10:00|206.85|204.45|207.24|204.84|207.34|204.94|206.45|204.05|0
1627931700000|2021-08-02 19:15:00|207.34|204.94|207.04|204.64|207.34|204.94|206.64|204.24|0
1627932000000|2021-08-02 19:20:00|206.94|204.54|207.93|205.53|207.99|205.59|206.94|204.54|0
1627932300000|2021-08-02 19:25:00|208.03|205.63|208.43|206.03|208.63|206.23|207.93|205.53|0
1627932600000|2021-08-02 19:30:00|208.33|205.93|208.27|205.87|209.27|206.87|206.94|204.54|0
1627932900000|2021-08-02 19:35:00|208.17|205.77|209.27|206.87|209.37|206.97|208.07|205.67|0
1627933200000|2021-08-02 19:40:00|209.47|207.07|210.27|207.87|210.27|207.87|208.97|206.57|0
1627933500000|2021-08-02 19:45:00|210.37|207.97|211.07|208.67|211.27|208.87|210.07|207.67|0
1627933800000|2021-08-02 19:50:00|210.97|208.57|211.75|209.35|211.75|209.35|209.57|207.17|0
1627934100000|2021-08-02 19:55:00|211.65|209.25|211.24|208.84|212.25|209.85|211.14|208.74|0
1627934400000|2021-08-02 20:00:00|211.14|208.74|210.74|208.34|211.24|208.84|210.14|207.74|0
1627934700000|2021-08-02 20:05:00|210.64|208.24|210.44|208.04|210.74|208.34|210.14|207.74|0
1627935000000|2021-08-02 20:10:00|210.34|207.94|209.83|207.43|210.34|207.94|209.63|207.23|0
1627935300000|2021-08-02 20:15:00|210.13|207.33|210.13|207.33|210.13|207.33|210.03|207.23|0
1627935600000|2021-08-02 20:20:00|210.03|207.23|210.13|207.33|210.13|207.33|209.93|207.13|0
1627935900000|2021-08-02 20:25:00|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1627936200000|2021-08-02 20:30:00|210.13|207.33|210.12|207.32|210.13|207.33|210.03|207.23|0
1627937100000|2021-08-02 20:45:00|210.02|207.22|210.02|207.22|210.02|207.22|209.82|207.02|0
1627937400000|2021-08-02 20:50:00|209.92|207.12|209.82|207.02|209.92|207.12|209.82|207.02|0
1627937700000|2021-08-02 20:55:00|209.92|207.12|209.87|207.07|209.97|207.17|209.87|207.07|0
1627938000000|2021-08-02 21:00:00|209.97|207.17|209.95|207.15|209.99|207.19|209.81|207.01|0
1627938300000|2021-08-02 21:05:00|209.94|207.14|209.94|207.14|209.95|207.15|209.94|207.14|0
1627938600000|2021-08-02 21:10:00|210.01|207.21|209.96|207.16|210.04|207.24|209.96|207.16|0
1627938900000|2021-08-02 21:15:00|209.99|207.19|210.01|207.21|210.05|207.25|209.98|207.18|0
1627939200000|2021-08-02 21:20:00|210.07|207.27|210.17|207.37|210.17|207.37|210.03|207.23|0
1627939500000|2021-08-02 21:25:00|210.16|207.36|210.06|207.26|210.21|207.41|210.06|207.26|0
1627939800000|2021-08-02 21:30:00|210.02|207.22|209.97|207.17|210.1|207.3|209.91|207.11|0
1627940100000|2021-08-02 21:35:00|209.98|207.18|209.92|207.12|209.98|207.18|209.92|207.12|0
1627940400000|2021-08-02 21:40:00|209.98|207.18|210|207.2|210.03|207.23|209.81|207.01|0
1627940700000|2021-08-02 21:45:00|210.01|207.21|209.88|207.08|210.1|207.3|209.88|207.08|0
1627941000000|2021-08-02 21:50:00|209.97|207.17|209.91|207.11|209.97|207.17|209.91|207.11|0
1627941300000|2021-08-02 21:55:00|209.9|207.1|210.01|207.21|210.01|207.21|209.88|207.08|0
1627941600000|2021-08-02 22:00:00|209.74|206.94|210.19|207.39|210.19|207.39|209.69|206.89|0
1627941900000|2021-08-02 22:05:00|210.09|207.29|209.69|206.89|210.19|207.39|209.59|206.79|0
1627942200000|2021-08-02 22:10:00|209.59|206.79|209.59|206.79|209.59|206.79|209.49|206.69|0
1627942500000|2021-08-02 22:15:00|209.54|206.74|209.58|206.78|209.74|206.94|209.48|206.68|0
1627942800000|2021-08-02 22:20:00|209.48|206.68|209.58|206.78|209.58|206.78|209.48|206.68|0
1627943100000|2021-08-02 22:25:00|209.48|206.68|210.03|207.23|210.08|207.28|209.48|206.68|0
1627943400000|2021-08-02 22:30:00|209.78|206.98|209.28|206.48|209.78|206.98|209.28|206.48|0
1627943700000|2021-08-02 22:35:00|209.18|206.38|209.48|206.68|209.48|206.68|209.18|206.38|0
1627944000000|2021-08-02 22:40:00|209.38|206.58|209.13|206.33|209.38|206.58|209.07|206.27|0
1627944300000|2021-08-02 22:45:00|209.07|206.27|208.38|205.58|209.07|206.27|208.18|205.38|0
1627944600000|2021-08-02 22:50:00|208.47|205.67|208.37|205.57|208.47|205.67|208.17|205.37|0
1627944900000|2021-08-02 22:55:00|208.47|205.67|208.67|205.87|208.77|205.97|208.37|205.57|0
1627945200000|2021-08-02 23:00:00|208.57|205.77|208.77|205.97|208.77|205.97|208.47|205.67|0
1627945500000|2021-08-02 23:05:00|208.82|206.02|208.87|206.07|209.07|206.27|208.77|205.97|0
1627945800000|2021-08-02 23:10:00|208.77|205.97|208.66|205.86|208.87|206.07|208.66|205.86|0
1627946100000|2021-08-02 23:15:00|208.76|205.96|208.66|205.86|208.86|206.06|208.66|205.86|0
1627946400000|2021-08-02 23:20:00|208.76|205.96|208.56|205.76|208.86|206.06|208.56|205.76|0
1627946700000|2021-08-02 23:25:00|208.66|205.86|208.86|206.06|208.96|206.16|208.61|205.81|0
1627947000000|2021-08-02 23:30:00|208.76|205.96|208.61|205.81|208.96|206.16|208.46|205.66|0
1627947300000|2021-08-02 23:35:00|208.66|205.86|209.15|206.35|209.15|206.35|208.46|205.66|0
1627947600000|2021-08-02 23:40:00|209.1|206.3|209.65|206.85|209.9|207.1|209|206.2|0
1627947900000|2021-08-02 23:45:00|209.7|206.9|209.45|206.65|209.75|206.95|209.15|206.35|0
1627948200000|2021-08-02 23:50:00|209.55|206.75|208.85|206.05|209.55|206.75|208.75|205.95|0
1627948500000|2021-08-02 23:55:00|208.9|206.1|208.75|205.95|208.95|206.15|208.65|205.85|0
1627948800000|2021-08-03 00:00:00|208.85|206.05|207.15|204.35|208.85|206.05|207.15|204.35|0
1627949100000|2021-08-03 00:05:00|207.06|204.26|207.35|204.55|207.45|204.65|206.96|204.16|0
1627949400000|2021-08-03 00:10:00|207.25|204.45|206.95|204.15|207.35|204.55|206.76|203.96|0
1627949700000|2021-08-03 00:15:00|206.85|204.05|207.05|204.25|207.15|204.35|206.75|203.95|0
1627950000000|2021-08-03 00:20:00|207.15|204.35|206.85|204.05|207.15|204.35|206.26|203.46|0
1627950300000|2021-08-03 00:25:00|206.75|203.95|206.55|203.75|206.85|204.05|205.96|203.16|0
1627950600000|2021-08-03 00:30:00|206.6|203.8|206.65|203.85|206.75|203.95|206.45|203.65|0
1627950900000|2021-08-03 00:35:00|206.55|203.75|206.55|203.75|206.65|203.85|206.35|203.55|0
1627951200000|2021-08-03 00:40:00|206.45|203.65|207.04|204.24|207.04|204.24|206.45|203.65|0
1627951500000|2021-08-03 00:45:00|206.94|204.14|207.04|204.24|207.04|204.24|206.74|203.94|0
1627951800000|2021-08-03 00:50:00|207.14|204.34|206.94|204.14|207.23|204.43|206.74|203.94|0
1627952100000|2021-08-03 00:55:00|207.04|204.24|207.03|204.23|207.04|204.24|206.89|204.09|0
1627952400000|2021-08-03 01:00:00|206.93|204.13|207.03|204.23|207.03|204.23|206.79|203.99|0
1627952700000|2021-08-03 01:05:00|207.13|204.33|207.03|204.23|207.23|204.43|206.93|204.13|0
1627953000000|2021-08-03 01:10:00|207.13|204.33|207.72|204.92|207.82|205.02|207.03|204.23|0
1627953300000|2021-08-03 01:15:00|207.82|205.02|208.22|205.42|208.82|206.02|207.72|204.92|0
1627953600000|2021-08-03 01:20:00|208.12|205.32|208.21|205.41|208.32|205.52|207.92|205.12|0
1627953900000|2021-08-03 01:25:00|208.31|205.51|208.31|205.51|208.71|205.91|208.12|205.32|0
1627954200000|2021-08-03 01:30:00|208.21|205.41|209.21|206.41|209.41|206.61|208.21|205.41|0
1627954500000|2021-08-03 01:35:00|209.31|206.51|208.91|206.11|209.31|206.51|208.51|205.71|0
1627954800000|2021-08-03 01:40:00|208.81|206.01|209.4|206.6|210.1|207.3|208.81|206.01|0
1627955100000|2021-08-03 01:45:00|209.5|206.7|209.2|206.4|209.7|206.9|209|206.2|0
1627955400000|2021-08-03 01:50:00|209.3|206.5|209.4|206.6|209.6|206.8|209|206.2|0
1627955700000|2021-08-03 01:55:00|209.5|206.7|209.3|206.5|209.6|206.8|209.2|206.4|0
1627956000000|2021-08-03 02:00:00|209.4|206.6|210.4|207.6|210.7|207.9|209.3|206.5|0
1627956300000|2021-08-03 02:05:00|210.5|207.7|209.29|206.49|210.5|207.7|209.29|206.49|0
1627956600000|2021-08-03 02:10:00|209.39|206.59|209.69|206.89|209.79|206.99|209.29|206.49|0
1627956900000|2021-08-03 02:15:00|209.79|206.99|209.89|207.09|210.09|207.29|209.29|206.49|0
1627957200000|2021-08-03 02:20:00|209.94|207.14|209.79|206.99|209.99|207.19|209.59|206.79|0
1627957500000|2021-08-03 02:25:00|209.84|207.04|209.68|206.88|210.09|207.29|209.39|206.59|0
1627957800000|2021-08-03 02:30:00|209.78|206.98|209.58|206.78|210.19|207.39|209.38|206.58|0
1627958100000|2021-08-03 02:35:00|209.54|206.74|209.88|207.08|210.08|207.28|209.38|206.58|0
1627958400000|2021-08-03 02:40:00|209.78|206.98|209.73|206.93|210.18|207.38|209.68|206.88|0
1627958700000|2021-08-03 02:45:00|209.78|206.98|209.68|206.88|209.98|207.18|209.38|206.58|0
1627959000000|2021-08-03 02:50:00|209.58|206.78|209.48|206.68|209.68|206.88|209.48|206.68|0
1627959300000|2021-08-03 02:55:00|209.58|206.78|209.57|206.77|209.77|206.97|209.37|206.57|0
1627959600000|2021-08-03 03:00:00|209.67|206.87|208.97|206.17|209.77|206.97|208.97|206.17|0
1627959900000|2021-08-03 03:05:00|209.07|206.27|208.27|205.47|209.07|206.27|208.27|205.47|0
1627960200000|2021-08-03 03:10:00|208.17|205.37|207.77|204.97|208.47|205.67|207.77|204.97|0
1627960500000|2021-08-03 03:15:00|207.87|205.07|208.07|205.27|208.17|205.37|207.77|204.97|0
1627960800000|2021-08-03 03:20:00|208.02|205.22|208.07|205.27|208.17|205.37|207.77|204.97|0
1627961100000|2021-08-03 03:25:00|208.02|205.22|208.17|205.37|208.17|205.37|207.67|204.87|0
1627961400000|2021-08-03 03:30:00|208.07|205.27|207.87|205.07|208.17|205.37|207.67|204.87|0
1627961700000|2021-08-03 03:35:00|207.96|205.16|207.86|205.06|208.16|205.36|207.86|205.06|0
1627962000000|2021-08-03 03:40:00|207.92|205.12|208.06|205.26|208.16|205.36|207.86|205.06|0
1627962300000|2021-08-03 03:45:00|207.96|205.16|208.06|205.26|208.06|205.26|207.76|204.96|0
1627962600000|2021-08-03 03:50:00|207.96|205.16|208.16|205.36|208.16|205.36|207.96|205.16|0
1627962900000|2021-08-03 03:55:00|208.21|205.41|208.35|205.55|208.6|205.8|208.21|205.41|0
1627963200000|2021-08-03 04:00:00|208.45|205.65|208.55|205.75|208.7|205.9|208.45|205.65|0
1627963500000|2021-08-03 04:05:00|208.65|205.85|208.35|205.55|208.75|205.95|208.25|205.45|0
1627963800000|2021-08-03 04:10:00|208.4|205.6|208.55|205.75|208.75|205.95|208.35|205.55|0
1627964100000|2021-08-03 04:15:00|208.65|205.85|208.15|205.35|208.65|205.85|208.15|205.35|0
1627964400000|2021-08-03 04:20:00|208.2|205.4|208.64|205.84|208.64|205.84|208.15|205.35|0
1627964700000|2021-08-03 04:25:00|208.54|205.74|208.74|205.94|208.74|205.94|208.44|205.64|0
1627965000000|2021-08-03 04:30:00|208.64|205.84|208.04|205.24|208.64|205.84|207.74|204.94|0
1627965300000|2021-08-03 04:35:00|207.99|205.19|208.04|205.24|208.04|205.24|207.89|205.09|0
1627965600000|2021-08-03 04:40:00|207.99|205.19|207.94|205.14|208.04|205.24|207.74|204.94|0
1627965900000|2021-08-03 04:45:00|207.89|205.09|208.03|205.23|208.04|205.24|207.74|204.94|0
1627966200000|2021-08-03 04:50:00|208.23|205.43|207.69|204.89|208.23|205.43|207.64|204.84|0
1627966500000|2021-08-03 04:55:00|207.73|204.93|207.73|204.93|207.83|205.03|207.63|204.83|0
1627966800000|2021-08-03 05:00:00|207.63|204.83|206.84|204.04|207.73|204.93|206.64|203.84|0
1627967100000|2021-08-03 05:05:00|206.94|204.14|206.64|203.84|207.09|204.29|206.34|203.54|0
1627967400000|2021-08-03 05:10:00|206.59|203.79|206.64|203.84|206.84|204.04|206.34|203.54|0
1627967700000|2021-08-03 05:15:00|206.69|203.89|206.98|204.18|207.23|204.43|206.54|203.74|0
1627968000000|2021-08-03 05:20:00|206.93|204.13|206.73|203.93|207.03|204.23|206.34|203.54|0
1627968300000|2021-08-03 05:25:00|206.63|203.83|206.53|203.73|206.83|204.03|206.53|203.73|0
1627968600000|2021-08-03 05:30:00|206.48|203.68|206.93|204.13|207.12|204.32|206.43|203.63|0
1627968900000|2021-08-03 05:35:00|206.83|204.03|207.02|204.22|207.12|204.32|206.63|203.83|0
1627969200000|2021-08-03 05:40:00|206.92|204.12|206.82|204.02|207.12|204.32|206.82|204.02|0
1627969500000|2021-08-03 05:45:00|206.72|203.92|206.43|203.63|206.72|203.92|206.43|203.63|0
1627969800000|2021-08-03 05:50:00|206.48|203.68|206.72|203.92|206.82|204.02|206.42|203.62|0
1627970100000|2021-08-03 05:55:00|206.77|203.97|206.72|203.92|207.02|204.22|206.62|203.82|0
1627970400000|2021-08-03 06:00:00|206.62|203.82|206.12|203.32|206.82|204.02|205.83|203.03|0
1627970700000|2021-08-03 06:05:00|206.22|203.42|206.02|203.22|206.32|203.52|205.83|203.03|0
1627971000000|2021-08-03 06:10:00|205.98|203.18|206.32|203.52|206.32|203.52|205.82|203.02|0
1627971300000|2021-08-03 06:15:00|206.22|203.42|206.61|203.81|206.66|203.86|206.22|203.42|0
1627971600000|2021-08-03 06:20:00|206.71|203.91|206.61|203.81|206.76|203.96|206.41|203.61|0
1627971900000|2021-08-03 06:25:00|206.66|203.86|206.9|204.1|207.1|204.3|206.66|203.86|0
1627972200000|2021-08-03 06:30:00|206.81|204.01|206.9|204.1|207|204.2|206.61|203.81|0
1627972500000|2021-08-03 06:35:00|206.8|204|206.9|204.1|206.95|204.15|206.7|203.9|0
1627972800000|2021-08-03 06:40:00|206.85|204.05|206.9|204.1|207|204.2|206.7|203.9|0
1627973100000|2021-08-03 06:45:00|206.8|204|206.2|203.4|206.8|204|206.11|203.31|0
1627973400000|2021-08-03 06:50:00|206.26|203.46|206.2|203.4|206.3|203.5|206.1|203.3|0
1627973700000|2021-08-03 06:55:00|206.1|203.3|206.3|203.5|206.6|203.8|205.91|203.11|0
1627974000000|2021-08-03 07:00:00|206|203.2|207.27|204.47|208.97|206.17|206|203.2|0
1627974300000|2021-08-03 07:05:00|207.17|204.77|207.46|205.06|207.56|205.16|206.48|204.08|0
1627974600000|2021-08-03 07:10:00|207.52|205.12|207.76|205.36|208.36|205.96|207.36|204.96|0
1627974900000|2021-08-03 07:15:00|207.66|205.26|206.57|204.17|207.66|205.26|206.37|203.97|0
1627975200000|2021-08-03 07:20:00|206.67|204.27|207.06|204.66|207.06|204.66|206.47|204.07|0
1627975500000|2021-08-03 07:25:00|206.96|204.56|206.76|204.36|207.36|204.96|206.37|203.97|0
1627975800000|2021-08-03 07:30:00|206.86|204.46|205.48|203.08|206.86|204.46|205.28|202.88|0
1627976100000|2021-08-03 07:35:00|205.38|202.98|205.58|203.18|205.77|203.37|204.99|202.59|0
1627976400000|2021-08-03 07:40:00|205.63|203.23|205.87|203.47|205.87|203.47|204.89|202.49|0
1627976700000|2021-08-03 07:45:00|205.82|203.42|205.37|202.97|206.07|203.67|205.28|202.88|0
1627977000000|2021-08-03 07:50:00|205.28|202.88|205.37|202.97|205.37|202.97|204.59|202.19|0
1627977300000|2021-08-03 07:55:00|205.27|202.87|205.76|203.36|205.76|203.36|205.27|202.87|0
1627977600000|2021-08-03 08:00:00|205.67|203.27|205.66|203.26|205.76|203.36|205.32|202.92|0
1627977900000|2021-08-03 08:05:00|205.72|203.32|205.81|203.41|205.86|203.46|205.37|202.97|0
1627978200000|2021-08-03 08:10:00|205.66|203.26|206.25|203.85|206.3|203.9|205.56|203.16|0
1627978500000|2021-08-03 08:15:00|206.35|203.95|206.25|203.85|206.35|203.95|206.05|203.65|0
1627978800000|2021-08-03 08:20:00|206.15|203.75|206.15|203.75|206.45|204.05|206.15|203.75|0
1627979100000|2021-08-03 08:25:00|206.25|203.85|206.25|203.85|206.44|204.04|206.05|203.65|0
1627979400000|2021-08-03 08:30:00|206.34|203.94|204.42|202.02|206.4|204|204.32|201.92|0
1627979700000|2021-08-03 08:35:00|204.47|202.07|204.72|202.32|204.72|202.32|204.32|201.92|0
1627980000000|2021-08-03 08:40:00|204.81|202.41|205.01|202.61|205.11|202.71|204.81|202.41|0
1627980300000|2021-08-03 08:45:00|204.91|202.51|204.51|202.11|204.91|202.51|204.42|202.02|0
1627980600000|2021-08-03 08:50:00|204.57|202.17|204.81|202.41|204.91|202.51|204.57|202.17|0
1627980900000|2021-08-03 08:55:00|204.76|202.36|204.02|201.62|204.81|202.41|204.02|201.62|0
1627981200000|2021-08-03 09:00:00|204.12|201.72|204.12|201.72|204.31|201.91|203.72|201.32|0
1627981500000|2021-08-03 09:05:00|204.21|201.81|204.51|202.11|204.61|202.21|204.11|201.71|0
1627981800000|2021-08-03 09:10:00|204.56|202.16|204.9|202.5|205.05|202.65|204.31|201.91|0
1627982100000|2021-08-03 09:15:00|205.1|202.7|205.19|202.79|205.2|202.8|204.8|202.4|0
1627982400000|2021-08-03 09:20:00|205.09|202.69|205.44|203.04|205.59|203.19|205.09|202.69|0
1627982700000|2021-08-03 09:25:00|205.39|202.99|204.7|202.3|205.39|202.99|204.7|202.3|0
1627983000000|2021-08-03 09:30:00|204.79|202.39|204.2|201.8|204.79|202.39|204.1|201.7|0
1627983300000|2021-08-03 09:35:00|204.1|201.7|203.61|201.21|204.3|201.9|203.51|201.11|0
1627983600000|2021-08-03 09:40:00|203.51|201.11|203.9|201.5|204.2|201.8|203.51|201.11|0
1627983900000|2021-08-03 09:45:00|203.86|201.46|204.49|202.09|204.49|202.09|203.8|201.4|0
1627984200000|2021-08-03 09:50:00|204.39|201.99|204.25|201.85|204.49|202.09|204.19|201.79|0
1627984500000|2021-08-03 09:55:00|204.29|201.89|204|201.6|204.29|201.89|203.8|201.4|0
1627984800000|2021-08-03 10:00:00|204.09|201.69|203.8|201.4|204.14|201.74|203.8|201.4|0
1627985100000|2021-08-03 10:05:00|203.7|201.3|203.7|201.3|203.89|201.49|203.7|201.3|0
1627985400000|2021-08-03 10:10:00|203.6|201.2|203.69|201.29|203.89|201.49|203.6|201.2|0
1627985700000|2021-08-03 10:15:00|203.79|201.39|203.65|201.25|203.79|201.39|203.3|200.9|0
1627986000000|2021-08-03 10:20:00|203.69|201.29|203.55|201.15|203.69|201.29|203.3|200.9|0
1627986300000|2021-08-03 10:25:00|203.49|201.09|203.79|201.39|203.79|201.39|203.39|200.99|0
1627986600000|2021-08-03 10:30:00|203.69|201.29|203.88|201.48|203.98|201.58|203.69|201.29|0
1627986900000|2021-08-03 10:35:00|203.78|201.38|203.29|200.89|203.78|201.38|203.29|200.89|0
1627987200000|2021-08-03 10:40:00|203.19|200.79|203.49|201.09|203.49|201.09|203.19|200.79|0
1627987500000|2021-08-03 10:45:00|203.39|200.99|203.63|201.23|203.88|201.48|203.39|200.99|0
1627987800000|2021-08-03 10:50:00|203.58|201.18|203.78|201.38|203.88|201.48|203.48|201.08|0
1627988100000|2021-08-03 10:55:00|203.68|201.28|203.38|200.98|203.68|201.28|203.38|200.98|0
1627988400000|2021-08-03 11:00:00|203.48|201.08|203.68|201.28|203.87|201.47|203.48|201.08|0
1627988700000|2021-08-03 11:05:00|203.73|201.33|203.77|201.37|203.87|201.47|203.67|201.27|0
1627989000000|2021-08-03 11:10:00|203.87|201.47|204.16|201.76|204.16|201.76|203.67|201.27|0
1627989300000|2021-08-03 11:15:00|204.06|201.66|204.46|202.06|204.55|202.15|204.06|201.66|0
1627989600000|2021-08-03 11:20:00|204.55|202.15|204.36|201.96|204.55|202.15|204.16|201.76|0
1627989900000|2021-08-03 11:25:00|204.35|201.95|204.06|201.66|204.35|201.95|203.86|201.46|0
1627990200000|2021-08-03 11:30:00|203.96|201.56|204.15|201.75|204.16|201.76|203.86|201.46|0
1627990500000|2021-08-03 11:35:00|204.06|201.66|204.15|201.75|204.15|201.75|203.96|201.56|0
1627990800000|2021-08-03 11:40:00|204.25|201.85|203.71|201.31|204.25|201.85|203.66|201.26|0
1627991100000|2021-08-03 11:45:00|203.66|201.26|203.76|201.36|203.76|201.36|203.56|201.16|0
1627991400000|2021-08-03 11:50:00|203.66|201.26|203.66|201.26|203.71|201.31|203.66|201.26|0
1627991700000|2021-08-03 11:55:00|203.56|201.16|203.65|201.25|203.75|201.35|203.56|201.16|0
1627992000000|2021-08-03 12:00:00|203.75|201.35|203.95|201.55|203.95|201.55|203.55|201.15|0
1627992300000|2021-08-03 12:05:00|203.85|201.45|204.44|202.04|204.54|202.14|203.85|201.45|0
1627992600000|2021-08-03 12:10:00|204.53|202.13|204.83|202.43|204.93|202.53|204.34|201.94|0
1627992900000|2021-08-03 12:15:00|204.73|202.33|206.11|203.71|206.11|203.71|204.63|202.23|0
1627993200000|2021-08-03 12:20:00|206.21|203.81|207.4|205|207.6|205.2|206.01|203.61|0
1627993500000|2021-08-03 12:25:00|207.3|204.9|207.4|205|207.5|205.1|206.71|204.31|0
1627993800000|2021-08-03 12:30:00|207.5|205.1|206.5|204.1|207.5|205.1|206.5|204.1|0
1627994100000|2021-08-03 12:35:00|206.6|204.2|207.1|204.7|207.2|204.8|206.6|204.2|0
1627994400000|2021-08-03 12:40:00|207|204.6|206.7|204.3|207.1|204.7|206.5|204.1|0
1627994700000|2021-08-03 12:45:00|206.8|204.4|206.99|204.59|207.09|204.69|206.55|204.15|0
1627995000000|2021-08-03 12:50:00|206.89|204.49|206.2|203.8|206.89|204.49|206.2|203.8|0
1627995300000|2021-08-03 12:55:00|206.3|203.9|205.4|203|206.3|203.9|205.4|203|0
1627995600000|2021-08-03 13:00:00|205.5|203.1|205.95|203.55|206.1|203.7|205.4|203|0
1627995900000|2021-08-03 13:05:00|205.9|203.5|207.09|204.69|207.09|204.69|205.9|203.5|0
1627996200000|2021-08-03 13:10:00|206.99|204.59|206.88|204.48|207.09|204.69|206.59|204.19|0
1627996500000|2021-08-03 13:15:00|206.79|204.39|207.08|204.68|207.28|204.88|206.78|204.38|0
1627996800000|2021-08-03 13:20:00|206.98|204.58|206.38|203.98|207.08|204.68|206.38|203.98|0
1627997100000|2021-08-03 13:25:00|206.28|203.88|206.48|204.08|206.78|204.38|206.19|203.79|0
1627997400000|2021-08-03 13:30:00|206.58|204.18|207.67|205.27|208.67|206.27|205.59|203.19|0
1627997700000|2021-08-03 13:35:00|207.77|205.37|208.67|206.27|209.27|206.87|207.57|205.17|0
1627998000000|2021-08-03 13:40:00|208.77|206.37|210.07|207.67|210.48|208.08|208.37|205.97|0
1627998300000|2021-08-03 13:45:00|210.37|207.97|211.74|209.34|211.74|209.34|207.62|205.22|0
1627998600000|2021-08-03 13:50:00|211.94|209.54|214.87|212.47|214.87|212.47|211.53|209.13|0
1627998900000|2021-08-03 13:55:00|215.17|212.77|216.09|213.69|216.4|214|214.76|212.36|0
1627999200000|2021-08-03 14:00:00|215.99|213.59|214.25|211.85|216.09|213.69|213.44|211.04|0
1627999500000|2021-08-03 14:05:00|214.35|211.95|216.7|214.3|216.7|214.3|213.95|211.55|0
1627999800000|2021-08-03 14:10:00|216.5|214.1|216.26|213.86|217.21|214.81|215.65|213.25|0
1628000100000|2021-08-03 14:15:00|216.42|214.02|212.5|210.1|216.77|214.37|212.5|210.1|0
1628000400000|2021-08-03 14:20:00|212.6|210.2|207.81|205.41|214.42|212.02|207.71|205.31|0
1628000700000|2021-08-03 14:25:00|207.91|205.51|208.31|205.91|208.61|206.21|207.81|205.41|0
1628001000000|2021-08-03 14:30:00|208.41|206.01|211.02|208.62|211.12|208.72|208.31|205.91|0
1628001300000|2021-08-03 14:35:00|210.92|208.52|209.61|207.21|211.63|209.23|209.21|206.81|0
1628001600000|2021-08-03 14:40:00|209.91|207.51|209.71|207.31|210.21|207.81|208.4|206|0
1628001900000|2021-08-03 14:45:00|209.91|207.51|208|205.6|211.02|208.62|207.8|205.4|0
1628002200000|2021-08-03 14:50:00|207.8|205.4|209.99|207.59|209.99|207.59|207.1|204.7|0
1628002500000|2021-08-03 14:55:00|209.89|207.49|210.69|208.29|210.99|208.59|209.39|206.99|0
1628002800000|2021-08-03 15:00:00|210.99|208.59|210.69|208.29|210.99|208.59|208.98|206.58|0
1628003100000|2021-08-03 15:05:00|210.79|208.39|210.28|207.88|211.6|209.2|209.68|207.28|0
1628003400000|2021-08-03 15:10:00|210.38|207.98|210.89|208.49|211.19|208.79|209.68|207.28|0
1628003700000|2021-08-03 15:15:00|210.68|208.28|212.1|209.7|212.2|209.8|210.18|207.78|0
1628004000000|2021-08-03 15:20:00|211.99|209.59|211.66|209.26|212.2|209.8|210.53|208.13|0
1628004300000|2021-08-03 15:25:00|211.72|209.32|209.7|207.3|212.57|210.17|209.65|207.25|0
1628004600000|2021-08-03 15:30:00|209.65|207.25|207.85|205.45|209.75|207.35|207.45|205.05|0
1628004900000|2021-08-03 15:35:00|207.65|205.25|207.55|205.15|208.15|205.75|207.25|204.85|0
1628005200000|2021-08-03 15:40:00|207.45|205.05|202.7|200.3|207.9|205.5|202.41|200.01|0
1628005500000|2021-08-03 15:45:00|203.09|200.69|203.38|200.98|203.67|201.27|202.7|200.3|0
1628005800000|2021-08-03 15:50:00|203.18|200.78|203.28|200.88|203.57|201.17|202.4|200|0
1628006100000|2021-08-03 15:55:00|203.08|200.68|202.4|200|203.08|200.68|201.91|199.51|0
1628006400000|2021-08-03 16:00:00|202.3|199.9|202.11|199.71|202.59|200.19|201.91|199.51|0
1628006700000|2021-08-03 16:05:00|202.06|199.66|202.98|200.58|202.98|200.58|202.06|199.66|0
1628007000000|2021-08-03 16:10:00|203.08|200.68|203.47|201.07|203.47|201.07|202.88|200.48|0
1628007300000|2021-08-03 16:15:00|203.37|200.97|204.54|202.14|204.54|202.14|202.78|200.38|0
1628007600000|2021-08-03 16:20:00|204.45|202.05|204.64|202.24|204.64|202.24|203.86|201.46|0
1628007900000|2021-08-03 16:25:00|204.74|202.34|204.15|201.75|204.84|202.44|204.15|201.75|0
1628008200000|2021-08-03 16:30:00|204.25|201.85|203.26|200.86|204.54|202.14|203.26|200.86|0
1628008500000|2021-08-03 16:35:00|203.17|200.77|202.58|200.18|203.26|200.86|202.48|200.08|0
1628008800000|2021-08-03 16:40:00|202.53|200.13|202.87|200.47|203.07|200.67|202.29|199.89|0
1628009100000|2021-08-03 16:45:00|202.77|200.37|202.97|200.57|203.06|200.66|202.58|200.18|0
1628009400000|2021-08-03 16:50:00|202.92|200.52|203.06|200.66|203.45|201.05|202.92|200.52|0
1628009700000|2021-08-03 16:55:00|202.96|200.56|202.08|199.68|202.96|200.56|202.08|199.68|0
1628010000000|2021-08-03 17:00:00|201.99|199.59|201.01|198.61|202.08|199.68|200.82|198.42|0
1628010300000|2021-08-03 17:05:00|200.92|198.52|200.43|198.03|200.92|198.52|200.14|197.74|0
1628010600000|2021-08-03 17:10:00|200.33|197.93|200.43|198.03|201.11|198.71|200.33|197.93|0
1628010900000|2021-08-03 17:15:00|200.33|197.93|200.72|198.32|200.72|198.32|200.23|197.83|0
1628011200000|2021-08-03 17:20:00|200.62|198.22|200.91|198.51|201.15|198.75|200.43|198.03|0
1628011500000|2021-08-03 17:25:00|201.01|198.61|200.91|198.51|201.2|198.8|200.71|198.31|0
1628011800000|2021-08-03 17:30:00|200.81|198.41|200.42|198.02|201|198.6|200.23|197.83|0
1628012100000|2021-08-03 17:35:00|200.52|198.12|201.1|198.7|201.29|198.89|200.42|198.02|0
1628012400000|2021-08-03 17:40:00|201|198.6|201.29|198.89|201.29|198.89|200.8|198.4|0
1628012700000|2021-08-03 17:45:00|201.39|198.99|200.9|198.5|201.39|198.99|200.8|198.4|0
1628013000000|2021-08-03 17:50:00|200.8|198.4|200.41|198.01|200.9|198.5|200.32|197.92|0
1628013300000|2021-08-03 17:55:00|200.32|197.92|200.51|198.11|200.6|198.2|200.22|197.82|0
1628013600000|2021-08-03 18:00:00|200.41|198.01|200.7|198.3|201.67|199.27|200.12|197.72|0
1628013900000|2021-08-03 18:05:00|200.8|198.4|200.12|197.72|200.99|198.59|200.02|197.62|0
1628014200000|2021-08-03 18:10:00|200.07|197.67|199.54|197.14|200.12|197.72|198.77|196.37|0
1628014500000|2021-08-03 18:15:00|199.63|197.23|199.24|196.84|199.73|197.33|199.05|196.65|0
1628014800000|2021-08-03 18:20:00|199.29|196.89|199.72|197.32|199.82|197.42|199.15|196.75|0
1628015100000|2021-08-03 18:25:00|199.63|197.23|199.24|196.84|199.72|197.32|199.05|196.65|0
1628015400000|2021-08-03 18:30:00|199.29|196.89|199.53|197.13|199.62|197.22|198.95|196.55|0
1628015700000|2021-08-03 18:35:00|199.43|197.03|199.33|196.93|199.67|197.27|199.24|196.84|0
1628016000000|2021-08-03 18:40:00|199.24|196.84|198.86|196.46|201.7|199.3|198.76|196.36|0
1628016300000|2021-08-03 18:45:00|198.76|196.36|200.4|198|200.4|198|198.76|196.36|0
1628016600000|2021-08-03 18:50:00|200.11|197.71|199.82|197.42|200.11|197.71|199.53|197.13|0
1628016900000|2021-08-03 18:55:00|199.72|197.32|199.24|196.84|199.72|197.32|198.85|196.45|0
1628017200000|2021-08-03 19:00:00|199.04|196.64|198.66|196.26|199.14|196.74|198.56|196.16|0
1628017500000|2021-08-03 19:05:00|198.75|196.35|198.08|195.68|198.85|196.45|197.5|195.1|0
1628017800000|2021-08-03 19:10:00|198.03|195.63|198.56|196.16|199.04|196.64|197.89|195.49|0
1628018100000|2021-08-03 19:15:00|198.46|196.06|198.07|195.67|198.46|196.06|197.69|195.29|0
1628018400000|2021-08-03 19:20:00|198.12|195.72|197.4|195|198.27|195.87|197.4|195|0
1628018700000|2021-08-03 19:25:00|197.31|194.91|197.69|195.29|197.69|195.29|197.3|194.9|0
1628019000000|2021-08-03 19:30:00|197.78|195.38|197.21|194.81|197.78|195.38|197.02|194.62|0
1628019300000|2021-08-03 19:35:00|197.3|194.9|197.78|195.38|197.87|195.47|197.06|194.66|0
1628019600000|2021-08-03 19:40:00|197.87|195.47|198.35|195.95|198.35|195.95|197.39|194.99|0
1628019900000|2021-08-03 19:45:00|198.45|196.05|198.16|195.76|198.54|196.14|197.87|195.47|0
1628020200000|2021-08-03 19:50:00|197.63|195.23|197.49|195.09|198.73|196.33|197.39|194.99|0
1628020500000|2021-08-03 19:55:00|197.58|195.18|196.34|193.94|197.87|195.47|196.34|193.94|0
1628020800000|2021-08-03 20:00:00|196.43|194.03|197.55|195.15|198.69|196.29|196.43|194.03|0
1628021100000|2021-08-03 20:05:00|197.46|195.06|198.03|195.63|198.03|195.63|197.07|194.67|0
1628021400000|2021-08-03 20:10:00|198.13|195.73|198.51|196.11|198.51|196.11|197.93|195.53|0
1628021700000|2021-08-03 20:15:00|198.23|195.43|198.04|195.24|198.23|195.43|197.85|195.05|0
1628022000000|2021-08-03 20:20:00|197.94|195.14|197.94|195.14|197.94|195.14|197.84|195.04|0
1628022300000|2021-08-03 20:25:00|198.03|195.23|197.94|195.14|198.03|195.23|197.94|195.14|0
1628022600000|2021-08-03 20:30:00|198.03|195.23|198.13|195.33|198.32|195.52|198.03|195.23|0
1628022900000|2021-08-03 20:35:00|198.03|195.23|197.93|195.13|198.03|195.23|197.79|194.99|0
1628023200000|2021-08-03 20:40:00|197.84|195.04|198.03|195.23|198.12|195.32|197.74|194.94|0
1628023500000|2021-08-03 20:45:00|197.98|195.18|198.79|195.99|198.79|195.99|197.74|194.94|0
1628023800000|2021-08-03 20:50:00|198.7|195.9|198.98|196.18|198.98|196.18|198.5|195.7|0
1628024100000|2021-08-03 20:55:00|198.89|196.09|198.86|196.06|198.94|196.14|198.6|195.8|0
1628024400000|2021-08-03 21:00:00|198.74|195.94|198.78|195.98|198.87|196.07|198.74|195.94|0
1628024700000|2021-08-03 21:05:00|198.73|195.93|198.76|195.96|198.79|195.99|198.73|195.93|0
1628025000000|2021-08-03 21:10:00|198.77|195.97|198.95|196.15|199.02|196.22|198.77|195.97|0
1628025300000|2021-08-03 21:15:00|198.94|196.14|198.86|196.06|198.95|196.15|198.82|196.02|0
1628025600000|2021-08-03 21:20:00|198.85|196.05|198.84|196.04|198.89|196.09|198.74|195.94|0
1628025900000|2021-08-03 21:25:00|198.85|196.05|198.84|196.04|198.85|196.05|198.78|195.98|0
1628026200000|2021-08-03 21:30:00|198.82|196.02|198.85|196.05|198.95|196.15|198.73|195.93|0
1628026500000|2021-08-03 21:35:00|198.83|196.03|198.89|196.09|198.89|196.09|198.83|196.03|0
1628026800000|2021-08-03 21:40:00|198.83|196.03|198.83|196.03|198.83|196.03|198.83|196.03|0
1628027100000|2021-08-03 21:45:00|198.77|195.97|198.83|196.03|198.84|196.04|198.77|195.97|0
1628027400000|2021-08-03 21:50:00|198.81|196.01|198.76|195.96|198.81|196.01|198.74|195.94|0
1628027700000|2021-08-03 21:55:00|198.74|195.94|198.71|195.91|198.76|195.96|198.68|195.88|0
1628028000000|2021-08-03 22:00:00|198.53|195.73|197.8|195|198.53|195.73|197.61|194.81|0
1628028300000|2021-08-03 22:05:00|197.71|194.91|198.28|195.48|198.28|195.48|197.71|194.91|0
1628028600000|2021-08-03 22:10:00|198.19|195.39|197.99|195.19|198.38|195.58|197.99|195.19|0
1628028900000|2021-08-03 22:15:00|198.18|195.38|198.14|195.34|198.28|195.48|198.09|195.29|0
1628029200000|2021-08-03 22:20:00|198.18|195.38|197.99|195.19|198.18|195.38|197.89|195.09|0
1628029500000|2021-08-03 22:25:00|198.08|195.28|197.89|195.09|198.08|195.28|197.79|194.99|0
1628029800000|2021-08-03 22:30:00|197.98|195.18|198.37|195.57|198.37|195.57|197.89|195.09|0
1628030100000|2021-08-03 22:35:00|198.27|195.47|198.46|195.66|198.56|195.76|198.17|195.37|0
1628030400000|2021-08-03 22:40:00|198.56|195.76|198.46|195.66|198.65|195.85|198.36|195.56|0
1628030700000|2021-08-03 22:45:00|198.36|195.56|198.27|195.47|198.36|195.56|198.17|195.37|0
1628031000000|2021-08-03 22:50:00|198.36|195.56|198.17|195.37|198.36|195.56|198.07|195.27|0
1628031300000|2021-08-03 22:55:00|198.26|195.46|198.36|195.56|198.36|195.56|198.17|195.37|0
1628031600000|2021-08-03 23:00:00|198.26|195.46|198.64|195.84|198.84|196.04|198.26|195.46|0
1628031900000|2021-08-03 23:05:00|198.55|195.75|199.03|196.23|199.12|196.32|198.55|195.75|0
1628032200000|2021-08-03 23:10:00|199.08|196.28|199.32|196.52|199.32|196.52|198.93|196.13|0
1628032500000|2021-08-03 23:15:00|199.27|196.47|198.93|196.13|199.27|196.47|198.83|196.03|0
1628032800000|2021-08-03 23:20:00|198.83|196.03|198.98|196.18|199.02|196.22|198.83|196.03|0
1628033100000|2021-08-03 23:25:00|198.93|196.13|199.12|196.32|199.12|196.32|198.83|196.03|0
1628033400000|2021-08-03 23:30:00|199.21|196.41|199.21|196.41|199.31|196.51|199.11|196.31|0
1628033700000|2021-08-03 23:35:00|199.11|196.31|198.92|196.12|199.21|196.41|198.82|196.02|0
1628034000000|2021-08-03 23:40:00|199.02|196.22|199.21|196.41|199.3|196.5|198.92|196.12|0
1628034300000|2021-08-03 23:45:00|199.11|196.31|199.01|196.21|199.26|196.46|199.01|196.21|0
1628034600000|2021-08-03 23:50:00|199.11|196.31|199.2|196.4|199.2|196.4|199.01|196.21|0
1628034900000|2021-08-03 23:55:00|199.11|196.31|199.01|196.21|199.2|196.4|199.01|196.21|0
1628035200000|2021-08-04 00:00:00|199.1|196.3|199.88|197.08|200.02|197.22|199.01|196.21|0
1628035500000|2021-08-04 00:05:00|199.97|197.17|199.68|196.88|199.97|197.17|199.49|196.69|0
1628035800000|2021-08-04 00:10:00|199.78|196.98|199.58|196.78|199.78|196.98|199.49|196.69|0
1628036100000|2021-08-04 00:15:00|199.54|196.74|199|196.2|199.68|196.88|199|196.2|0
1628036400000|2021-08-04 00:20:00|199.1|196.3|199.38|196.58|199.39|196.59|199.1|196.3|0
1628036700000|2021-08-04 00:25:00|199.29|196.49|198.9|196.1|199.48|196.68|198.8|196|0
1628037000000|2021-08-04 00:30:00|199|196.2|199.19|196.39|199.19|196.39|198.8|196|0
1628037300000|2021-08-04 00:35:00|199.28|196.48|198.99|196.19|199.28|196.48|198.7|195.9|0
1628037600000|2021-08-04 00:40:00|198.9|196.1|199.04|196.24|199.18|196.38|198.8|196|0
1628037900000|2021-08-04 00:45:00|199.09|196.29|199.28|196.48|199.38|196.58|198.99|196.19|0
1628038200000|2021-08-04 00:50:00|199.23|196.43|199.18|196.38|199.28|196.48|199.04|196.24|0
1628038500000|2021-08-04 00:55:00|199.13|196.33|199.08|196.28|199.28|196.48|198.99|196.19|0
1628038800000|2021-08-04 01:00:00|199.18|196.38|199.27|196.47|199.37|196.57|199.08|196.28|0
1628039100000|2021-08-04 01:05:00|199.37|196.57|198.98|196.18|199.42|196.62|198.98|196.18|0
1628039400000|2021-08-04 01:10:00|198.88|196.08|198.98|196.18|199.08|196.28|198.88|196.08|0
1628039700000|2021-08-04 01:15:00|198.88|196.08|198.3|195.5|198.98|196.18|198.21|195.41|0
1628040000000|2021-08-04 01:20:00|198.4|195.6|198.11|195.31|198.49|195.69|198.11|195.31|0
1628040300000|2021-08-04 01:25:00|198.2|195.4|198.4|195.6|198.4|195.6|198.11|195.31|0
1628040600000|2021-08-04 01:30:00|198.49|195.69|198.59|195.79|198.78|195.98|198.35|195.55|0
1628040900000|2021-08-04 01:35:00|198.64|195.84|198.87|196.07|199.16|196.36|198.59|195.79|0
1628041200000|2021-08-04 01:40:00|198.97|196.17|199.35|196.55|199.55|196.75|198.87|196.07|0
1628041500000|2021-08-04 01:45:00|199.26|196.46|198.39|195.59|199.26|196.46|198.39|195.59|0
1628041800000|2021-08-04 01:50:00|198.48|195.68|197.81|195.01|198.48|195.68|197.71|194.91|0
1628042100000|2021-08-04 01:55:00|197.71|194.91|197.71|194.91|197.9|195.1|197.62|194.82|0
1628042400000|2021-08-04 02:00:00|197.76|194.96|198|195.2|198|195.2|197.71|194.91|0
1628042700000|2021-08-04 02:05:00|197.95|195.15|197.9|195.1|198|195.2|197.71|194.91|0
1628043000000|2021-08-04 02:10:00|197.8|195|197.99|195.19|198.09|195.29|197.71|194.91|0
1628043300000|2021-08-04 02:15:00|197.9|195.1|197.99|195.19|198.09|195.29|197.8|195|0
1628043600000|2021-08-04 02:20:00|197.95|195.15|198.18|195.38|198.18|195.38|197.89|195.09|0
1628043900000|2021-08-04 02:25:00|198.09|195.29|198.08|195.28|198.09|195.29|197.8|195|0
1628044200000|2021-08-04 02:30:00|197.99|195.19|198.08|195.28|198.18|195.38|197.99|195.19|0
1628044500000|2021-08-04 02:35:00|197.99|195.19|197.89|195.09|198.08|195.28|197.79|194.99|0
1628044800000|2021-08-04 02:40:00|197.79|194.99|197.98|195.18|198.03|195.23|197.69|194.89|0
1628045100000|2021-08-04 02:45:00|197.89|195.09|198.08|195.28|198.13|195.33|197.88|195.08|0
1628045400000|2021-08-04 02:50:00|198.17|195.37|197.88|195.08|198.17|195.37|197.88|195.08|0
1628045700000|2021-08-04 02:55:00|197.98|195.18|198.17|195.37|198.22|195.42|197.88|195.08|0
1628046000000|2021-08-04 03:00:00|198.26|195.46|198.17|195.37|198.26|195.46|198.07|195.27|0
1628046300000|2021-08-04 03:05:00|198.07|195.27|197.88|195.08|198.16|195.36|197.88|195.08|0
1628046600000|2021-08-04 03:10:00|197.78|194.98|197.78|194.98|197.87|195.07|197.68|194.88|0
1628046900000|2021-08-04 03:15:00|197.73|194.93|197.68|194.88|197.87|195.07|197.68|194.88|0
1628047200000|2021-08-04 03:20:00|197.58|194.78|197.68|194.88|197.87|195.07|197.58|194.78|0
1628047500000|2021-08-04 03:25:00|197.58|194.78|197.48|194.68|197.68|194.88|197.39|194.59|0
1628047800000|2021-08-04 03:30:00|197.53|194.73|197.67|194.87|197.77|194.97|197.48|194.68|0
1628048100000|2021-08-04 03:35:00|197.72|194.92|197.96|195.16|198.01|195.21|197.72|194.92|0
1628048400000|2021-08-04 03:40:00|198.06|195.26|198.05|195.25|198.15|195.35|198.05|195.25|0
1628048700000|2021-08-04 03:45:00|197.96|195.16|197.86|195.06|198.05|195.25|197.86|195.06|0
1628049000000|2021-08-04 03:50:00|197.96|195.16|198.15|195.35|198.24|195.44|197.86|195.06|0
1628049300000|2021-08-04 03:55:00|198.2|195.4|198.14|195.34|198.2|195.4|197.95|195.15|0
1628049600000|2021-08-04 04:00:00|198.05|195.25|198.05|195.25|198.14|195.34|197.95|195.15|0
1628049900000|2021-08-04 04:05:00|198.14|195.34|197.95|195.15|198.14|195.34|197.85|195.05|0
1628050200000|2021-08-04 04:10:00|197.85|195.05|197.85|195.05|197.95|195.15|197.85|195.05|0
1628050500000|2021-08-04 04:15:00|197.9|195.1|197.94|195.14|197.95|195.15|197.75|194.95|0
1628050800000|2021-08-04 04:20:00|197.85|195.05|198.04|195.24|198.04|195.24|197.8|195|0
1628051100000|2021-08-04 04:25:00|197.94|195.14|198.04|195.24|198.13|195.33|197.94|195.14|0
1628051400000|2021-08-04 04:30:00|197.99|195.19|197.94|195.14|198.04|195.24|197.84|195.04|0
1628051700000|2021-08-04 04:35:00|197.84|195.04|197.55|194.75|197.94|195.14|197.55|194.75|0
1628052000000|2021-08-04 04:40:00|197.6|194.8|197.74|194.94|197.79|194.99|197.55|194.75|0
1628052300000|2021-08-04 04:45:00|197.65|194.85|197.64|194.84|197.74|194.94|197.6|194.8|0
1628052600000|2021-08-04 04:50:00|197.74|194.94|197.64|194.84|197.74|194.94|197.55|194.75|0
1628052900000|2021-08-04 04:55:00|197.74|194.94|197.64|194.84|197.74|194.94|197.64|194.84|0
1628053200000|2021-08-04 05:00:00|197.74|194.94|197.64|194.84|197.88|195.08|197.54|194.74|0
1628053500000|2021-08-04 05:05:00|197.69|194.89|198.17|195.37|198.21|195.41|197.69|194.89|0
1628053800000|2021-08-04 05:10:00|198.12|195.32|197.83|195.03|198.21|195.41|197.83|195.03|0
1628054100000|2021-08-04 05:15:00|197.92|195.12|197.92|195.12|198.11|195.31|197.82|195.02|0
1628054400000|2021-08-04 05:20:00|197.82|195.02|197.87|195.07|198.21|195.41|197.82|195.02|0
1628054700000|2021-08-04 05:25:00|197.92|195.12|197.72|194.92|197.92|195.12|197.63|194.83|0
1628055000000|2021-08-04 05:30:00|197.63|194.83|197.53|194.73|197.77|194.97|197.53|194.73|0
1628055300000|2021-08-04 05:35:00|197.58|194.78|197.62|194.82|197.82|195.02|197.53|194.73|0
1628055600000|2021-08-04 05:40:00|197.72|194.92|197.67|194.87|197.91|195.11|197.24|194.44|0
1628055900000|2021-08-04 05:45:00|197.72|194.92|197.43|194.63|197.81|195.01|197.33|194.53|0
1628056200000|2021-08-04 05:50:00|197.48|194.68|197.33|194.53|197.72|194.92|197.33|194.53|0
1628056500000|2021-08-04 05:55:00|197.24|194.44|197.14|194.34|197.33|194.53|196.95|194.15|0
1628056800000|2021-08-04 06:00:00|197.19|194.39|197.14|194.34|197.62|194.82|197.04|194.24|0
1628057100000|2021-08-04 06:05:00|197.09|194.29|196.85|194.05|197.14|194.34|196.75|193.95|0
1628057400000|2021-08-04 06:10:00|196.9|194.1|196.75|193.95|196.94|194.14|196.46|193.66|0
1628057700000|2021-08-04 06:15:00|196.65|193.85|196.84|194.04|197.23|194.43|196.65|193.85|0
1628058000000|2021-08-04 06:20:00|196.89|194.09|196.55|193.75|196.94|194.14|196.46|193.66|0
1628058300000|2021-08-04 06:25:00|196.65|193.85|196.46|193.66|196.75|193.95|196.46|193.66|0
1628058600000|2021-08-04 06:30:00|196.55|193.75|196.45|193.65|196.55|193.75|196.36|193.56|0
1628058900000|2021-08-04 06:35:00|196.5|193.7|196.45|193.65|196.65|193.85|196.36|193.56|0
1628059200000|2021-08-04 06:40:00|196.55|193.75|196.55|193.75|196.64|193.84|196.55|193.75|0
1628059500000|2021-08-04 06:45:00|196.45|193.65|196.4|193.6|196.64|193.84|196.35|193.55|0
1628059800000|2021-08-04 06:50:00|196.45|193.65|196.45|193.65|196.45|193.65|196.35|193.55|0
1628060100000|2021-08-04 06:55:00|196.35|193.55|196.83|194.03|196.83|194.03|196.35|193.55|0
1628060400000|2021-08-04 07:00:00|196.88|194.08|196.92|194.12|197.21|194.41|196.54|193.74|0
1628060700000|2021-08-04 07:05:00|196.72|194.32|196.86|194.46|197.01|194.61|196.24|193.84|0
1628061000000|2021-08-04 07:10:00|196.91|194.51|196.91|194.51|197.2|194.8|196.67|194.27|0
1628061300000|2021-08-04 07:15:00|196.81|194.41|196.76|194.36|197|194.6|196.62|194.22|0
1628061600000|2021-08-04 07:20:00|196.71|194.31|196.14|193.74|196.71|194.31|196.14|193.74|0
1628061900000|2021-08-04 07:25:00|196.19|193.79|196.81|194.41|197.09|194.69|196.14|193.74|0
1628062200000|2021-08-04 07:30:00|196.9|194.5|196.71|194.31|197.09|194.69|196.62|194.22|0
1628062500000|2021-08-04 07:35:00|196.61|194.21|196.61|194.21|196.9|194.5|196.52|194.12|0
1628062800000|2021-08-04 07:40:00|196.57|194.17|196.85|194.45|196.9|194.5|196.56|194.16|0
1628063100000|2021-08-04 07:45:00|196.8|194.4|197.09|194.69|197.18|194.78|196.71|194.31|0
1628063400000|2021-08-04 07:50:00|197.04|194.64|197.66|195.26|197.66|195.26|197.04|194.64|0
1628063700000|2021-08-04 07:55:00|197.56|195.16|198.43|196.03|198.52|196.12|197.28|194.88|0
1628064000000|2021-08-04 08:00:00|198.52|196.12|198.38|195.98|198.62|196.22|197.66|195.26|0
1628064300000|2021-08-04 08:05:00|198.33|195.93|198.62|196.22|198.81|196.41|198.33|195.93|0
1628064600000|2021-08-04 08:10:00|198.57|196.17|197.75|195.35|198.62|196.22|197.75|195.35|0
1628064900000|2021-08-04 08:15:00|197.84|195.44|198.03|195.63|198.13|195.73|197.56|195.16|0
1628065200000|2021-08-04 08:20:00|197.94|195.54|197.65|195.25|198.32|195.92|197.55|195.15|0
1628065500000|2021-08-04 08:25:00|197.74|195.34|197.74|195.34|198.13|195.73|197.65|195.25|0
1628065800000|2021-08-04 08:30:00|197.65|195.25|197.74|195.34|197.74|195.34|197.45|195.05|0
1628066100000|2021-08-04 08:35:00|197.84|195.44|197.55|195.15|197.93|195.53|197.45|195.05|0
1628066400000|2021-08-04 08:40:00|197.5|195.1|197.45|195.05|197.74|195.34|197.45|195.05|0
1628066700000|2021-08-04 08:45:00|197.54|195.14|197.54|195.14|197.73|195.33|197.35|194.95|0
1628067000000|2021-08-04 08:50:00|197.59|195.19|197.35|194.95|197.59|195.19|197.35|194.95|0
1628067300000|2021-08-04 08:55:00|197.3|194.9|197.54|195.14|197.54|195.14|197.06|194.66|0
1628067600000|2021-08-04 09:00:00|197.49|195.09|197.06|194.66|197.54|195.14|197.06|194.66|0
1628067900000|2021-08-04 09:05:00|197.15|194.75|197.34|194.94|197.44|195.04|197.06|194.66|0
1628068200000|2021-08-04 09:10:00|197.3|194.9|197.44|195.04|197.53|195.13|197.25|194.85|0
1628068500000|2021-08-04 09:15:00|197.53|195.13|197.43|195.03|197.72|195.32|197.34|194.94|0
1628068800000|2021-08-04 09:20:00|197.34|194.94|197.53|195.13|197.68|195.28|197.34|194.94|0
1628069100000|2021-08-04 09:25:00|197.48|195.08|197.62|195.22|197.91|195.51|197.43|195.03|0
1628069400000|2021-08-04 09:30:00|197.72|195.32|197.33|194.93|197.72|195.32|197.33|194.93|0
1628069700000|2021-08-04 09:35:00|197.38|194.98|197.14|194.74|197.43|195.03|196.95|194.55|0
1628070000000|2021-08-04 09:40:00|197.19|194.79|197.09|194.69|197.23|194.83|197.04|194.64|0
1628070300000|2021-08-04 09:45:00|197.14|194.74|196.85|194.45|197.23|194.83|196.75|194.35|0
1628070600000|2021-08-04 09:50:00|196.75|194.35|196.85|194.45|197.04|194.64|196.66|194.26|0
1628070900000|2021-08-04 09:55:00|196.94|194.54|197.32|194.92|197.42|195.02|196.85|194.45|0
1628071200000|2021-08-04 10:00:00|197.23|194.83|197.32|194.92|197.42|195.02|197.13|194.73|0
1628071500000|2021-08-04 10:05:00|197.37|194.97|197.13|194.73|197.51|195.11|197.13|194.73|0
1628071800000|2021-08-04 10:10:00|197.08|194.68|197.13|194.73|197.32|194.92|196.94|194.54|0
1628072100000|2021-08-04 10:15:00|197.22|194.82|197.03|194.63|197.22|194.82|196.93|194.53|0
1628072400000|2021-08-04 10:20:00|196.93|194.53|197.22|194.82|197.22|194.82|196.93|194.53|0
1628072700000|2021-08-04 10:25:00|197.12|194.72|196.83|194.43|197.17|194.77|196.74|194.34|0
1628073000000|2021-08-04 10:30:00|196.74|194.34|196.64|194.24|196.83|194.43|196.64|194.24|0
1628073300000|2021-08-04 10:35:00|196.54|194.14|196.64|194.24|196.64|194.24|196.45|194.05|0
1628073600000|2021-08-04 10:40:00|196.59|194.19|196.54|194.14|196.64|194.24|196.54|194.14|0
1628073900000|2021-08-04 10:45:00|196.63|194.23|196.44|194.04|196.63|194.23|196.35|193.95|0
1628074200000|2021-08-04 10:50:00|196.35|193.95|196.82|194.42|196.82|194.42|196.25|193.85|0
1628074500000|2021-08-04 10:55:00|196.78|194.38|197.01|194.61|197.11|194.71|196.73|194.33|0
1628074800000|2021-08-04 11:00:00|197.11|194.71|197.11|194.71|197.59|195.19|197.01|194.61|0
1628075100000|2021-08-04 11:05:00|197.2|194.8|197.49|195.09|198.06|195.66|197.11|194.71|0
1628075400000|2021-08-04 11:10:00|197.58|195.18|197.39|194.99|197.73|195.33|197.34|194.94|0
1628075700000|2021-08-04 11:15:00|197.49|195.09|197.87|195.47|198.06|195.66|197.48|195.08|0
1628076000000|2021-08-04 11:20:00|197.96|195.56|197.58|195.18|197.96|195.56|197.39|194.99|0
1628076300000|2021-08-04 11:25:00|197.67|195.27|197.82|195.42|198.06|195.66|197.58|195.18|0
1628076600000|2021-08-04 11:30:00|197.77|195.37|198.54|196.14|198.73|196.33|197.77|195.37|0
1628076900000|2021-08-04 11:35:00|198.44|196.04|198.53|196.13|198.63|196.23|198.34|195.94|0
1628077200000|2021-08-04 11:40:00|198.63|196.23|198.44|196.04|198.92|196.52|198.44|196.04|0
1628077500000|2021-08-04 11:45:00|198.53|196.13|198.63|196.23|198.92|196.52|198.44|196.04|0
1628077800000|2021-08-04 11:50:00|198.58|196.18|198.34|195.94|198.63|196.23|198.14|195.74|0
1628078100000|2021-08-04 11:55:00|198.14|195.74|199.01|196.61|199.11|196.71|198.14|195.74|0
1628078400000|2021-08-04 12:00:00|199.11|196.71|199.3|196.9|199.68|197.28|199.01|196.61|0
1628078700000|2021-08-04 12:05:00|199.2|196.8|198.62|196.22|199.3|196.9|198.52|196.12|0
1628079000000|2021-08-04 12:10:00|198.52|196.12|198.71|196.31|199.1|196.7|198.52|196.12|0
1628079300000|2021-08-04 12:15:00|198.81|196.41|200.53|198.13|200.92|198.52|198.42|196.02|0
1628079600000|2021-08-04 12:20:00|200.44|198.04|200.82|198.42|201.21|198.81|200.05|197.65|0
1628079900000|2021-08-04 12:25:00|200.72|198.32|201.5|199.1|202.08|199.68|200.63|198.23|0
1628080200000|2021-08-04 12:30:00|201.4|199|200.62|198.22|201.5|199.1|200.62|198.22|0
1628080500000|2021-08-04 12:35:00|200.53|198.13|201.2|198.8|201.4|199|200.53|198.13|0
1628080800000|2021-08-04 12:40:00|201.11|198.71|201.01|198.61|201.3|198.9|200.72|198.32|0
1628081100000|2021-08-04 12:45:00|201.06|198.66|202.47|200.07|202.56|200.16|201.01|198.61|0
1628081400000|2021-08-04 12:50:00|202.27|199.87|203.05|200.65|203.05|200.65|202.27|199.87|0
1628081700000|2021-08-04 12:55:00|203.15|200.75|201.88|199.48|203.25|200.85|201.88|199.48|0
1628082000000|2021-08-04 13:00:00|202.07|199.67|202.66|200.26|203.05|200.65|202.03|199.63|0
1628082300000|2021-08-04 13:05:00|202.56|200.16|202.56|200.16|202.66|200.26|202.17|199.77|0
1628082600000|2021-08-04 13:10:00|202.46|200.06|202.65|200.25|203.14|200.74|202.26|199.86|0
1628082900000|2021-08-04 13:15:00|202.55|200.15|202.36|199.96|202.95|200.55|202.21|199.81|0
1628083200000|2021-08-04 13:20:00|202.26|199.86|202.55|200.15|202.65|200.25|202.26|199.86|0
1628083500000|2021-08-04 13:25:00|202.45|200.05|201.72|199.32|202.45|200.05|201.28|198.88|0
1628083800000|2021-08-04 13:30:00|201.67|199.27|202.25|199.85|203.52|201.12|200.02|197.62|0
1628084100000|2021-08-04 13:35:00|202.16|199.76|202.54|200.14|203.13|200.73|201.38|198.98|0
1628084400000|2021-08-04 13:40:00|202.64|200.24|202.74|200.34|203.52|201.12|202.54|200.14|0
1628084700000|2021-08-04 13:45:00|202.54|200.14|201.86|199.46|203.13|200.73|201.57|199.17|0
1628085000000|2021-08-04 13:50:00|201.76|199.36|202.64|200.24|203.32|200.92|200.79|198.39|0
1628085300000|2021-08-04 13:55:00|202.34|199.94|201.81|199.41|203.12|200.72|201.76|199.36|0
1628085600000|2021-08-04 14:00:00|201.66|199.26|200.11|197.71|202.15|199.75|200.01|197.61|0
1628085900000|2021-08-04 14:05:00|200.01|197.61|200.2|197.8|200.98|198.58|200.01|197.61|0
1628086200000|2021-08-04 14:10:00|200.11|197.71|198.54|196.14|201.87|199.47|197.71|195.31|0
1628086500000|2021-08-04 14:15:00|198.58|196.18|198.97|196.57|199.26|196.86|198.48|196.08|0
1628086800000|2021-08-04 14:20:00|199.16|196.76|199.84|197.44|200.13|197.73|199.06|196.66|0
1628087100000|2021-08-04 14:25:00|199.94|197.54|200.13|197.73|200.32|197.92|199.16|196.76|0
1628087400000|2021-08-04 14:30:00|200.03|197.63|201.3|198.9|202.77|200.37|200.03|197.63|0
1628087700000|2021-08-04 14:35:00|201.2|198.8|200.52|198.12|201.2|198.8|200.52|198.12|0
1628088000000|2021-08-04 14:40:00|200.61|198.21|199.83|197.43|200.61|198.21|198.86|196.46|0
1628088300000|2021-08-04 14:45:00|200.03|197.63|199.83|197.43|200.03|197.63|198.96|196.56|0
1628088600000|2021-08-04 14:50:00|199.73|197.33|201|198.6|201.49|199.09|199.73|197.33|0
1628088900000|2021-08-04 14:55:00|200.9|198.5|201.29|198.89|201.39|198.99|200.61|198.21|0
1628089200000|2021-08-04 15:00:00|201.19|198.79|200.94|198.54|201.78|199.38|199.61|197.21|0
1628089500000|2021-08-04 15:05:00|200.99|198.59|199.38|196.98|201.13|198.73|199.28|196.88|0
1628089800000|2021-08-04 15:10:00|199.47|197.07|199.96|197.56|200.15|197.75|199.18|196.78|0
1628090100000|2021-08-04 15:15:00|199.86|197.46|200.15|197.75|200.25|197.85|199.37|196.97|0
1628090400000|2021-08-04 15:20:00|200.25|197.85|201.42|199.02|201.81|199.41|200.25|197.85|0
1628090700000|2021-08-04 15:25:00|201.32|198.92|201.81|199.41|202.1|199.7|201.03|198.63|0
1628091000000|2021-08-04 15:30:00|201.71|199.31|201.02|198.62|202.2|199.8|200.93|198.53|0
1628091300000|2021-08-04 15:35:00|200.93|198.53|202.39|199.99|202.98|200.58|200.93|198.53|0
1628091600000|2021-08-04 15:40:00|202.2|199.8|202.69|200.29|203.77|201.37|202.2|199.8|0
1628091900000|2021-08-04 15:45:00|202.59|200.19|202.29|199.89|202.69|200.29|201.7|199.3|0
1628092200000|2021-08-04 15:50:00|202.19|199.79|202.19|199.79|202.78|200.38|201.6|199.2|0
1628092500000|2021-08-04 15:55:00|202|199.6|201.11|198.71|202|199.6|200.82|198.42|0
1628092800000|2021-08-04 16:00:00|201.21|198.81|201.01|198.61|201.6|199.2|200.92|198.52|0
1628093100000|2021-08-04 16:05:00|201.11|198.71|200.42|198.02|201.11|198.71|200.42|198.02|0
1628093400000|2021-08-04 16:10:00|200.23|197.83|200.23|197.83|200.81|198.41|200.13|197.73|0
1628093700000|2021-08-04 16:15:00|200.32|197.92|200.22|197.82|200.71|198.31|199.93|197.53|0
1628094000000|2021-08-04 16:20:00|200.32|197.92|201.2|198.8|201.2|198.8|200.32|197.92|0
1628094300000|2021-08-04 16:25:00|201.1|198.7|201.49|199.09|201.88|199.48|200.91|198.51|0
1628094600000|2021-08-04 16:30:00|201.59|199.19|201.49|199.09|201.88|199.48|201.1|198.7|0
1628094900000|2021-08-04 16:35:00|201.54|199.14|201.1|198.7|201.68|199.28|201.1|198.7|0
1628095200000|2021-08-04 16:40:00|201.19|198.79|201.58|199.18|201.93|199.53|201|198.6|0
1628095500000|2021-08-04 16:45:00|201.68|199.28|200.7|198.3|201.78|199.38|200.7|198.3|0
1628095800000|2021-08-04 16:50:00|200.6|198.2|200.7|198.3|201.04|198.64|200.6|198.2|0
1628096100000|2021-08-04 16:55:00|200.6|198.2|200.6|198.2|200.89|198.49|200.4|198|0
1628096400000|2021-08-04 17:00:00|200.5|198.1|199.35|196.95|200.6|198.2|199.25|196.85|0
1628096700000|2021-08-04 17:05:00|199.25|196.85|198.38|195.98|199.25|196.85|198.18|195.78|0
1628097000000|2021-08-04 17:10:00|198.28|195.88|198.28|195.88|198.47|196.07|198.18|195.78|0
1628097300000|2021-08-04 17:15:00|198.38|195.98|198.28|195.88|198.76|196.36|198.18|195.78|0
1628097600000|2021-08-04 17:20:00|198.18|195.78|197.98|195.58|198.28|195.88|197.79|195.39|0
1628097900000|2021-08-04 17:25:00|197.89|195.49|198.66|196.26|198.76|196.36|197.89|195.49|0
1628098200000|2021-08-04 17:30:00|198.56|196.16|198.85|196.45|199.24|196.84|198.37|195.97|0
1628098500000|2021-08-04 17:35:00|198.76|196.36|198.85|196.45|199.24|196.84|198.76|196.36|0
1628098800000|2021-08-04 17:40:00|198.75|196.35|199.24|196.84|199.24|196.84|198.75|196.35|0
1628099100000|2021-08-04 17:45:00|199.14|196.74|198.65|196.25|199.53|197.13|198.65|196.25|0
1628099400000|2021-08-04 17:50:00|198.75|196.35|198.26|195.86|198.94|196.54|198.26|195.86|0
1628099700000|2021-08-04 17:55:00|198.17|195.77|198.75|196.35|198.75|196.35|198.17|195.77|0
1628100000000|2021-08-04 18:00:00|198.65|196.25|198.07|195.67|198.84|196.44|198.07|195.67|0
1628100300000|2021-08-04 18:05:00|198.06|195.66|197.87|195.47|198.26|195.86|197.77|195.37|0
1628100600000|2021-08-04 18:10:00|197.97|195.57|197.77|195.37|197.97|195.57|197.48|195.08|0
1628100900000|2021-08-04 18:15:00|197.67|195.27|197.87|195.47|197.87|195.47|197.67|195.27|0
1628101200000|2021-08-04 18:20:00|197.77|195.37|197.57|195.17|197.77|195.37|197.48|195.08|0
1628101500000|2021-08-04 18:25:00|197.62|195.22|197.76|195.36|198.06|195.66|197.57|195.17|0
1628101800000|2021-08-04 18:30:00|197.86|195.46|197.47|195.07|198.15|195.75|197.47|195.07|0
1628102100000|2021-08-04 18:35:00|197.57|195.17|197.18|194.78|197.67|195.27|197.09|194.69|0
1628102400000|2021-08-04 18:40:00|197.08|194.68|197.37|194.97|197.66|195.26|197.08|194.68|0
1628102700000|2021-08-04 18:45:00|197.47|195.07|198.73|196.33|199.12|196.72|197.37|194.97|0
1628103000000|2021-08-04 18:50:00|198.63|196.23|199.11|196.71|199.7|197.3|198.63|196.23|0
1628103300000|2021-08-04 18:55:00|199.02|196.62|199.21|196.81|199.7|197.3|199.02|196.62|0
1628103600000|2021-08-04 19:00:00|199.31|196.91|199.01|196.61|199.5|197.1|198.92|196.52|0
1628103900000|2021-08-04 19:05:00|199.11|196.71|199.5|197.1|199.5|197.1|198.53|196.13|0
1628104200000|2021-08-04 19:10:00|199.3|196.9|199.98|197.58|200.28|197.88|199.2|196.8|0
1628104500000|2021-08-04 19:15:00|200.08|197.68|199.98|197.58|200.67|198.27|199.88|197.48|0
1628104800000|2021-08-04 19:20:00|200.08|197.68|199.59|197.19|200.08|197.68|199.3|196.9|0
1628105100000|2021-08-04 19:25:00|199.69|197.29|199.29|196.89|199.69|197.29|199.2|196.8|0
1628105400000|2021-08-04 19:30:00|199.39|196.99|199.2|196.8|200.07|197.67|199.1|196.7|0
1628105700000|2021-08-04 19:35:00|199.29|196.89|199.58|197.18|199.78|197.38|199.1|196.7|0
1628106000000|2021-08-04 19:40:00|199.54|197.14|199.09|196.69|199.97|197.57|199|196.6|0
1628106300000|2021-08-04 19:45:00|199.19|196.79|199.29|196.89|199.58|197.18|199|196.6|0
1628106600000|2021-08-04 19:50:00|199.48|197.08|199.48|197.08|199.87|197.47|198.7|196.3|0
1628106900000|2021-08-04 19:55:00|199.67|197.27|202.02|199.62|202.02|199.62|199.67|197.27|0
1628107200000|2021-08-04 20:00:00|201.93|199.53|201.53|199.13|202.12|199.72|201.43|199.03|0
1628107500000|2021-08-04 20:05:00|201.63|199.23|201.63|199.23|201.72|199.32|201.14|198.74|0
1628107800000|2021-08-04 20:10:00|201.53|199.13|201.04|198.64|201.53|199.13|200.94|198.54|0
1628108100000|2021-08-04 20:15:00|201.53|198.73|201.63|198.83|201.63|198.83|201.43|198.63|0
1628108400000|2021-08-04 20:20:00|201.72|198.92|201.62|198.82|201.92|199.12|201.62|198.82|0
1628108700000|2021-08-04 20:25:00|201.68|198.88|201.62|198.82|201.72|198.92|201.52|198.72|0
1628109000000|2021-08-04 20:30:00|201.52|198.72|201.62|198.82|201.72|198.92|201.52|198.72|0
1628109300000|2021-08-04 20:35:00|201.52|198.72|201.32|198.52|201.62|198.82|201.32|198.52|0
1628109600000|2021-08-04 20:40:00|201.42|198.62|201.32|198.52|201.42|198.62|201.32|198.52|0
1628109900000|2021-08-04 20:45:00|201.27|198.47|201.32|198.52|201.32|198.52|201.22|198.42|0
1628110200000|2021-08-04 20:50:00|201.22|198.42|201.02|198.22|201.22|198.42|201.02|198.22|0
1628110500000|2021-08-04 20:55:00|201.22|198.42|201.19|198.39|201.27|198.47|201.12|198.32|0
1628110800000|2021-08-04 21:00:00|201.23|198.43|201.33|198.53|201.47|198.67|201.2|198.4|0
1628111100000|2021-08-04 21:05:00|201.31|198.51|201.28|198.48|201.37|198.57|201.21|198.41|0
1628111400000|2021-08-04 21:10:00|201.33|198.53|201.34|198.54|201.35|198.55|201.27|198.47|0
1628111700000|2021-08-04 21:15:00|201.35|198.55|201.41|198.61|201.47|198.67|201.34|198.54|0
1628112000000|2021-08-04 21:20:00|201.44|198.64|201.52|198.72|201.52|198.72|201.44|198.64|0
1628112300000|2021-08-04 21:25:00|201.55|198.75|201.66|198.86|201.66|198.86|201.49|198.69|0
1628112600000|2021-08-04 21:30:00|201.52|198.72|201.69|198.89|201.71|198.91|201.46|198.66|0
1628112900000|2021-08-04 21:35:00|201.71|198.91|201.73|198.93|201.76|198.96|201.69|198.89|0
1628113200000|2021-08-04 21:40:00|201.7|198.9|201.74|198.94|201.74|198.94|201.61|198.81|0
1628113500000|2021-08-04 21:45:00|201.53|198.73|201.57|198.77|201.57|198.77|201.53|198.73|0
1628113800000|2021-08-04 21:50:00|201.56|198.76|201.47|198.67|201.56|198.76|201.45|198.65|0
1628114100000|2021-08-04 21:55:00|201.48|198.68|201.39|198.59|201.51|198.71|201.39|198.59|0
1628114400000|2021-08-04 22:00:00|201.34|198.54|201.19|198.39|201.68|198.88|201.15|198.35|0
1628114700000|2021-08-04 22:05:00|201.29|198.49|200.99|198.19|201.39|198.59|200.9|198.1|0
1628115000000|2021-08-04 22:10:00|200.95|198.15|200.8|198|200.99|198.19|200.8|198|0
1628115300000|2021-08-04 22:15:00|200.75|197.95|200.7|197.9|200.8|198|200.6|197.8|0
1628115600000|2021-08-04 22:20:00|200.75|197.95|200.7|197.9|200.79|197.99|200.7|197.9|0
1628115900000|2021-08-04 22:25:00|200.69|197.89|200.5|197.7|200.69|197.89|200.4|197.6|0
1628116200000|2021-08-04 22:30:00|200.4|197.6|200.4|197.6|200.5|197.7|200.11|197.31|0
1628116500000|2021-08-04 22:35:00|200.3|197.5|200.4|197.6|200.5|197.7|200.3|197.5|0
1628116800000|2021-08-04 22:40:00|200.3|197.5|200.39|197.59|200.39|197.59|200.2|197.4|0
1628117100000|2021-08-04 22:45:00|200.49|197.69|200.69|197.89|200.78|197.98|200.49|197.69|0
1628117400000|2021-08-04 22:50:00|200.59|197.79|200.39|197.59|200.59|197.79|200.29|197.49|0
1628118000000|2021-08-04 23:00:00|200.49|197.69|200.97|198.17|201.07|198.27|200.49|197.69|0
1628118300000|2021-08-04 23:05:00|201.02|198.22|200.97|198.17|201.02|198.22|200.78|197.98|0
1628118600000|2021-08-04 23:10:00|200.92|198.12|200.97|198.17|201.07|198.27|200.87|198.07|0
1628118900000|2021-08-04 23:15:00|201.07|198.27|201.07|198.27|201.07|198.27|200.87|198.07|0
1628119200000|2021-08-04 23:20:00|201.16|198.36|200.87|198.07|201.16|198.36|200.87|198.07|0
1628119500000|2021-08-04 23:25:00|200.92|198.12|200.87|198.07|200.97|198.17|200.87|198.07|0
1628119800000|2021-08-04 23:30:00|200.92|198.12|200.67|197.87|200.92|198.12|200.67|197.87|0
1628120100000|2021-08-04 23:35:00|200.77|197.97|200.96|198.16|201.16|198.36|200.67|197.87|0
1628120400000|2021-08-04 23:40:00|200.86|198.06|200.86|198.06|200.96|198.16|200.86|198.06|0
1628120700000|2021-08-04 23:45:00|200.81|198.01|200.56|197.76|200.86|198.06|200.56|197.76|0
1628121000000|2021-08-04 23:50:00|200.66|197.86|200.95|198.15|200.95|198.15|200.56|197.76|0
1628121300000|2021-08-04 23:55:00|201|198.2|200.76|197.96|201|198.2|200.46|197.66|0
1628121600000|2021-08-05 00:00:00|200.66|197.86|199.87|197.07|200.85|198.05|199.39|196.59|0
1628121900000|2021-08-05 00:05:00|199.97|197.17|199.09|196.29|199.97|197.17|198.9|196.1|0
1628122200000|2021-08-05 00:10:00|199|196.2|199.09|196.29|199.29|196.49|198.8|196|0
1628122500000|2021-08-05 00:15:00|198.99|196.19|198.41|195.61|199.09|196.29|198.22|195.42|0
1628122800000|2021-08-05 00:20:00|198.51|195.71|198.21|195.41|198.6|195.8|198.21|195.41|0
1628123100000|2021-08-05 00:25:00|198.12|195.32|198.02|195.22|198.21|195.41|197.92|195.12|0
1628123400000|2021-08-05 00:30:00|197.92|195.12|198.4|195.6|198.4|195.6|197.63|194.83|0
1628123700000|2021-08-05 00:35:00|198.36|195.56|198.21|195.41|198.4|195.6|198.11|195.31|0
1628124000000|2021-08-05 00:40:00|198.3|195.5|198.4|195.6|198.4|195.6|198.11|195.31|0
1628124300000|2021-08-05 00:45:00|198.3|195.5|198.3|195.5|198.4|195.6|198.11|195.31|0
1628124600000|2021-08-05 00:50:00|198.4|195.6|198.59|195.79|198.69|195.89|198.4|195.6|0
1628124900000|2021-08-05 00:55:00|198.49|195.69|198.39|195.59|198.59|195.79|198.3|195.5|0
1628125200000|2021-08-05 01:00:00|198.49|195.69|198.59|195.79|198.68|195.88|198.39|195.59|0
1628125500000|2021-08-05 01:05:00|198.49|195.69|198.78|195.98|198.88|196.08|198.39|195.59|0
1628125800000|2021-08-05 01:10:00|198.68|195.88|199.17|196.37|199.17|196.37|198.68|195.88|0
1628126100000|2021-08-05 01:15:00|199.26|196.46|199.16|196.36|199.36|196.56|198.97|196.17|0
1628126400000|2021-08-05 01:20:00|199.12|196.32|199.06|196.26|199.26|196.46|198.97|196.17|0
1628126700000|2021-08-05 01:25:00|198.97|196.17|198.67|195.87|198.97|196.17|198.67|195.87|0
1628127000000|2021-08-05 01:30:00|198.77|195.97|198.87|196.07|199.06|196.26|198.67|195.87|0
1628127300000|2021-08-05 01:35:00|198.96|196.16|198.77|195.97|198.96|196.16|198.67|195.87|0
1628127600000|2021-08-05 01:40:00|198.86|196.06|198.52|195.72|198.86|196.06|198.38|195.58|0
1628127900000|2021-08-05 01:45:00|198.57|195.77|198.57|195.77|198.86|196.06|198.57|195.77|0
1628128200000|2021-08-05 01:50:00|198.67|195.87|198.66|195.86|198.96|196.16|198.57|195.77|0
1628128500000|2021-08-05 01:55:00|198.57|195.77|198.66|195.86|198.66|195.86|198.37|195.57|0
1628128800000|2021-08-05 02:00:00|198.56|195.76|198.42|195.62|198.66|195.86|198.37|195.57|0
1628129100000|2021-08-05 02:05:00|198.37|195.57|198.76|195.96|198.85|196.05|198.37|195.57|0
1628129400000|2021-08-05 02:10:00|198.66|195.86|198.85|196.05|198.85|196.05|198.46|195.66|0
1628129700000|2021-08-05 02:15:00|198.75|195.95|198.56|195.76|198.85|196.05|198.51|195.71|0
1628130000000|2021-08-05 02:20:00|198.46|195.66|198.17|195.37|198.56|195.76|198.17|195.37|0
1628130300000|2021-08-05 02:25:00|198.07|195.27|198.36|195.56|198.36|195.56|197.97|195.17|0
1628130600000|2021-08-05 02:30:00|198.31|195.51|198.16|195.36|198.46|195.66|198.07|195.27|0
1628130900000|2021-08-05 02:35:00|198.26|195.46|198.45|195.65|198.45|195.65|198.16|195.36|0
1628131200000|2021-08-05 02:40:00|198.55|195.75|198.74|195.94|198.74|195.94|198.45|195.65|0
1628131500000|2021-08-05 02:45:00|198.64|195.84|199.13|196.33|199.13|196.33|198.5|195.7|0
1628131800000|2021-08-05 02:50:00|199.18|196.38|199.42|196.62|199.52|196.72|199.13|196.33|0
1628132100000|2021-08-05 02:55:00|199.52|196.72|199.03|196.23|199.52|196.72|198.83|196.03|0
1628132400000|2021-08-05 03:00:00|198.93|196.13|198.83|196.03|198.93|196.13|198.64|195.84|0
1628132700000|2021-08-05 03:05:00|198.88|196.08|198.73|195.93|198.93|196.13|198.54|195.74|0
1628133000000|2021-08-05 03:10:00|198.83|196.03|198.73|195.93|198.93|196.13|198.63|195.83|0
1628133300000|2021-08-05 03:15:00|198.68|195.88|198.82|196.02|198.83|196.03|198.53|195.73|0
1628133600000|2021-08-05 03:20:00|198.73|195.93|198.73|195.93|198.82|196.02|198.63|195.83|0
1628133900000|2021-08-05 03:25:00|198.63|195.83|198.72|195.92|198.73|195.93|198.53|195.73|0
1628134200000|2021-08-05 03:30:00|198.63|195.83|198.72|195.92|198.72|195.92|198.53|195.73|0
1628134500000|2021-08-05 03:35:00|198.68|195.88|198.53|195.73|198.68|195.88|198.33|195.53|0
1628134800000|2021-08-05 03:40:00|198.58|195.78|198.62|195.82|198.62|195.82|198.48|195.68|0
1628135100000|2021-08-05 03:45:00|198.72|195.92|198.72|195.92|198.72|195.92|198.52|195.72|0
1628135400000|2021-08-05 03:50:00|198.62|195.82|198.81|196.01|198.91|196.11|198.62|195.82|0
1628135700000|2021-08-05 03:55:00|198.91|196.11|198.81|196.01|199.01|196.21|198.71|195.91|0
1628136000000|2021-08-05 04:00:00|198.86|196.06|198.9|196.1|198.91|196.11|198.71|195.91|0
1628136300000|2021-08-05 04:05:00|198.81|196.01|198.81|196.01|198.86|196.06|198.81|196.01|0
1628136600000|2021-08-05 04:10:00|198.8|196|198.9|196.1|198.9|196.1|198.71|195.91|0
1628136900000|2021-08-05 04:15:00|199|196.2|198.9|196.1|199|196.2|198.8|196|0
1628137200000|2021-08-05 04:20:00|198.8|196|198.8|196|198.9|196.1|198.8|196|0
1628137500000|2021-08-05 04:25:00|198.9|196.1|198.8|196|198.9|196.1|198.7|195.9|0
1628137800000|2021-08-05 04:30:00|198.89|196.09|198.89|196.09|198.89|196.09|198.7|195.9|0
1628138100000|2021-08-05 04:35:00|198.85|196.05|198.79|195.99|198.89|196.09|198.7|195.9|0
1628138400000|2021-08-05 04:40:00|198.89|196.09|198.89|196.09|198.89|196.09|198.89|196.09|0
1628138700000|2021-08-05 04:45:00|198.84|196.04|198.79|195.99|198.89|196.09|198.79|195.99|0
1628139000000|2021-08-05 04:50:00|198.89|196.09|198.98|196.18|198.98|196.18|198.89|196.09|0
1628139300000|2021-08-05 04:55:00|198.94|196.14|198.79|195.99|198.94|196.14|198.79|195.99|0
1628139600000|2021-08-05 05:00:00|198.84|196.04|198.4|195.6|198.88|196.08|198.3|195.5|0
1628139900000|2021-08-05 05:05:00|198.35|195.55|198.39|195.59|198.49|195.69|198.25|195.45|0
1628140200000|2021-08-05 05:10:00|198.3|195.5|198.39|195.59|198.49|195.69|198.2|195.4|0
1628140500000|2021-08-05 05:15:00|198.35|195.55|198.58|195.78|198.59|195.79|198.34|195.54|0
1628140800000|2021-08-05 05:20:00|198.49|195.69|198.87|196.07|198.87|196.07|198.49|195.69|0
1628141100000|2021-08-05 05:25:00|198.83|196.03|198.68|195.88|198.97|196.17|198.68|195.88|0
1628141400000|2021-08-05 05:30:00|198.73|195.93|198.97|196.17|199.16|196.36|198.68|195.88|0
1628141700000|2021-08-05 05:35:00|199.06|196.26|199.45|196.65|199.45|196.65|198.87|196.07|0
1628142000000|2021-08-05 05:40:00|199.35|196.55|199.35|196.55|199.35|196.55|199.16|196.36|0
1628142300000|2021-08-05 05:45:00|199.31|196.51|199.25|196.45|199.45|196.65|199.16|196.36|0
1628142600000|2021-08-05 05:50:00|199.35|196.55|199.52|196.72|199.61|196.81|199.25|196.45|0
1628142900000|2021-08-05 05:55:00|199.51|196.71|199.51|196.71|199.61|196.81|199.42|196.62|0
1628143200000|2021-08-05 06:00:00|199.56|196.76|199.9|197.1|200|197.2|199.56|196.76|0
1628143500000|2021-08-05 06:05:00|199.95|197.15|200.39|197.59|200.58|197.78|199.95|197.15|0
1628143800000|2021-08-05 06:10:00|200.29|197.49|200.48|197.68|200.78|197.98|200.29|197.49|0
1628144100000|2021-08-05 06:15:00|200.53|197.73|200.38|197.58|200.58|197.78|200.19|197.39|0
1628144400000|2021-08-05 06:20:00|200.48|197.68|200.28|197.48|200.68|197.88|200.19|197.39|0
1628144700000|2021-08-05 06:25:00|200.38|197.58|200.57|197.77|200.87|198.07|200.18|197.38|0
1628145000000|2021-08-05 06:30:00|200.67|197.87|201.85|199.05|201.85|199.05|200.67|197.87|0
1628145300000|2021-08-05 06:35:00|201.75|198.95|201.45|198.65|201.85|199.05|201.45|198.65|0
1628145600000|2021-08-05 06:40:00|201.55|198.75|201.74|198.94|201.75|198.95|201.35|198.55|0
1628145900000|2021-08-05 06:45:00|201.65|198.85|201.64|198.84|201.84|199.04|201.35|198.55|0
1628146200000|2021-08-05 06:50:00|201.55|198.75|202.04|199.24|202.23|199.43|201.45|198.65|0
1628146500000|2021-08-05 06:55:00|202.13|199.33|201.94|199.14|202.18|199.38|201.84|199.04|0
1628146800000|2021-08-05 07:00:00|201.74|198.94|200.4|197.6|201.74|198.94|200.01|197.21|0
1628147100000|2021-08-05 07:05:00|200.35|197.95|198.73|196.33|200.49|198.09|198.44|196.04|0
1628147400000|2021-08-05 07:10:00|198.64|196.24|198.63|196.23|199.12|196.72|198.54|196.14|0
1628147700000|2021-08-05 07:15:00|198.54|196.14|198.39|195.99|198.73|196.33|197.95|195.55|0
1628148000000|2021-08-05 07:20:00|198.53|196.13|198.44|196.04|198.68|196.28|197.95|195.55|0
1628148300000|2021-08-05 07:25:00|198.53|196.13|198.43|196.03|198.82|196.42|198.19|195.79|0
1628148600000|2021-08-05 07:30:00|198.63|196.23|198.68|196.28|198.82|196.42|198.34|195.94|0
1628148900000|2021-08-05 07:35:00|198.72|196.32|198.53|196.13|198.82|196.42|198.38|195.98|0
1628149200000|2021-08-05 07:40:00|198.58|196.18|198.52|196.12|198.77|196.37|198.43|196.03|0
1628149500000|2021-08-05 07:45:00|198.62|196.22|198.72|196.32|198.72|196.32|198.43|196.03|0
1628149800000|2021-08-05 07:50:00|198.77|196.37|198.81|196.41|199.2|196.8|198.72|196.32|0
1628150100000|2021-08-05 07:55:00|198.91|196.51|198.32|195.92|198.91|196.51|198.13|195.73|0
1628150400000|2021-08-05 08:00:00|198.23|195.83|198.76|196.36|198.81|196.41|198.23|195.83|0
1628150700000|2021-08-05 08:05:00|198.81|196.41|198.86|196.46|199.15|196.75|198.81|196.41|0
1628151000000|2021-08-05 08:10:00|198.81|196.41|199.19|196.79|199.2|196.8|198.81|196.41|0
1628151300000|2021-08-05 08:15:00|199.1|196.7|198.9|196.5|199.68|197.28|198.9|196.5|0
1628151600000|2021-08-05 08:20:00|199|196.6|199.09|196.69|199.29|196.89|198.7|196.3|0
1628151900000|2021-08-05 08:25:00|199.19|196.79|198.99|196.59|199.29|196.89|198.9|196.5|0
1628152200000|2021-08-05 08:30:00|199.09|196.69|198.99|196.59|199.53|197.13|198.9|196.5|0
1628152500000|2021-08-05 08:35:00|199.09|196.69|198.7|196.3|199.19|196.79|198.7|196.3|0
1628152800000|2021-08-05 08:40:00|198.79|196.39|198.79|196.39|199.09|196.69|198.7|196.3|0
1628153100000|2021-08-05 08:45:00|198.75|196.35|198.31|195.91|199.08|196.68|198.31|195.91|0
1628153400000|2021-08-05 08:50:00|198.4|196|198.11|195.71|198.4|196|198.11|195.71|0
1628153700000|2021-08-05 08:55:00|198.21|195.81|198.3|195.9|198.4|196|198.11|195.71|0
1628154000000|2021-08-05 09:00:00|198.35|195.95|198.11|195.71|198.4|196|197.81|195.41|0
1628154300000|2021-08-05 09:05:00|198.06|195.66|197.91|195.51|198.11|195.71|197.81|195.41|0
1628154600000|2021-08-05 09:10:00|198.01|195.61|197.71|195.31|198.01|195.61|197.52|195.12|0
1628154900000|2021-08-05 09:15:00|197.62|195.22|197.23|194.83|198|195.6|197.23|194.83|0
1628155200000|2021-08-05 09:20:00|197.13|194.73|197.52|195.12|197.61|195.21|197.03|194.63|0
1628155500000|2021-08-05 09:25:00|197.61|195.21|197.8|195.4|197.9|195.5|197.32|194.92|0
1628155800000|2021-08-05 09:30:00|197.71|195.31|197.13|194.73|197.71|195.31|197.03|194.63|0
1628156100000|2021-08-05 09:35:00|197.22|194.82|198.43|196.03|198.43|196.03|197.12|194.72|0
1628156400000|2021-08-05 09:40:00|198.34|195.94|198.43|196.03|198.72|196.32|198.34|195.94|0
1628156700000|2021-08-05 09:45:00|198.53|196.13|198.33|195.93|199.01|196.61|198.33|195.93|0
1628157000000|2021-08-05 09:50:00|198.43|196.03|197.94|195.54|198.43|196.03|197.75|195.35|0
1628157300000|2021-08-05 09:55:00|197.85|195.45|197.75|195.35|197.85|195.45|197.36|194.96|0
1628157600000|2021-08-05 10:00:00|197.65|195.25|198.33|195.93|198.33|195.93|197.56|195.16|0
1628157900000|2021-08-05 10:05:00|198.23|195.83|197.84|195.44|198.33|195.93|197.84|195.44|0
1628158200000|2021-08-05 10:10:00|197.74|195.34|198.03|195.63|198.13|195.73|197.74|195.34|0
1628158500000|2021-08-05 10:15:00|197.94|195.54|198.51|196.11|198.61|196.21|197.93|195.53|0
1628158800000|2021-08-05 10:20:00|198.61|196.21|199.29|196.89|199.48|197.08|198.51|196.11|0
1628159100000|2021-08-05 10:25:00|199.19|196.79|199.19|196.79|199.29|196.89|198.99|196.59|0
1628159400000|2021-08-05 10:30:00|199.14|196.74|199.09|196.69|199.28|196.88|199.09|196.69|0
1628159700000|2021-08-05 10:35:00|199.14|196.74|199.38|196.98|199.38|196.98|199.09|196.69|0
1628160000000|2021-08-05 10:40:00|199.28|196.88|199.18|196.78|199.38|196.98|199.08|196.68|0
1628160300000|2021-08-05 10:45:00|199.08|196.68|198.7|196.3|199.08|196.68|198.7|196.3|0
1628160600000|2021-08-05 10:50:00|198.75|196.35|199.27|196.87|199.47|197.07|198.69|196.29|0
1628160900000|2021-08-05 10:55:00|199.37|196.97|199.56|197.16|199.86|197.46|199.37|196.97|0
1628161200000|2021-08-05 11:00:00|199.27|196.87|199.76|197.36|199.76|197.36|199.18|196.78|0
1628161500000|2021-08-05 11:05:00|199.66|197.26|199.66|197.26|199.85|197.45|199.46|197.06|0
1628161800000|2021-08-05 11:10:00|199.71|197.31|199.85|197.45|200.05|197.65|199.71|197.31|0
1628162100000|2021-08-05 11:15:00|199.95|197.55|199.56|197.16|200|197.6|199.56|197.16|0
1628162400000|2021-08-05 11:20:00|199.46|197.06|199.85|197.45|199.94|197.54|199.36|196.96|0
1628162700000|2021-08-05 11:25:00|199.8|197.4|199.65|197.25|199.85|197.45|199.65|197.25|0
1628163000000|2021-08-05 11:30:00|199.7|197.3|197.66|195.26|199.75|197.35|197.66|195.26|0
1628163300000|2021-08-05 11:35:00|197.75|195.35|197.75|195.35|197.95|195.55|197.56|195.16|0
1628163600000|2021-08-05 11:40:00|197.66|195.26|197.65|195.25|197.95|195.55|197.65|195.25|0
1628163900000|2021-08-05 11:45:00|197.75|195.35|197.84|195.44|197.94|195.54|197.75|195.35|0
1628164200000|2021-08-05 11:50:00|197.75|195.35|197.84|195.44|197.94|195.54|197.65|195.25|0
1628164500000|2021-08-05 11:55:00|197.94|195.54|197.55|195.15|197.94|195.54|197.55|195.15|0
1628164800000|2021-08-05 12:00:00|197.65|195.25|197.65|195.25|197.74|195.34|197.36|194.96|0
1628165100000|2021-08-05 12:05:00|197.74|195.34|197.55|195.15|198.03|195.63|197.55|195.15|0
1628165400000|2021-08-05 12:10:00|197.64|195.24|197.45|195.05|197.64|195.24|197.45|195.05|0
1628165700000|2021-08-05 12:15:00|197.54|195.14|197.54|195.14|197.54|195.14|197.45|195.05|0
1628166000000|2021-08-05 12:20:00|197.64|195.24|197.64|195.24|197.74|195.34|197.45|195.05|0
1628166300000|2021-08-05 12:25:00|197.73|195.33|197.54|195.14|197.73|195.33|197.15|194.75|0
1628166600000|2021-08-05 12:30:00|197.49|195.09|197.63|195.23|197.93|195.53|197.34|194.94|0
1628166900000|2021-08-05 12:35:00|197.54|195.14|197.44|195.04|197.83|195.43|197.25|194.85|0
1628167200000|2021-08-05 12:40:00|197.34|194.94|198.21|195.81|198.6|196.2|197.05|194.65|0
1628167500000|2021-08-05 12:45:00|198.31|195.91|198.21|195.81|198.36|195.96|198.02|195.62|0
1628167800000|2021-08-05 12:50:00|198.31|195.91|199.08|196.68|199.08|196.68|198.21|195.81|0
1628168100000|2021-08-05 12:55:00|198.98|196.58|198.79|196.39|199.27|196.87|198.69|196.29|0
1628168400000|2021-08-05 13:00:00|198.69|196.29|198.2|195.8|198.79|196.39|198.06|195.66|0
1628168700000|2021-08-05 13:05:00|198.3|195.9|198.39|195.99|198.4|196|198.2|195.8|0
1628169000000|2021-08-05 13:10:00|198.49|196.09|198.49|196.09|198.98|196.58|198.49|196.09|0
1628169300000|2021-08-05 13:15:00|198.39|195.99|198.49|196.09|198.49|196.09|197.81|195.41|0
1628169600000|2021-08-05 13:20:00|198.68|196.28|198.2|195.8|198.68|196.28|198.1|195.7|0
1628169900000|2021-08-05 13:25:00|198.19|195.79|197.42|195.02|198.19|195.79|197.42|195.02|0
1628170200000|2021-08-05 13:30:00|197.32|194.92|197.22|194.82|198.58|196.18|196.89|194.49|0
1628170500000|2021-08-05 13:35:00|197.32|194.92|196.16|193.76|197.32|194.92|195.97|193.57|0
1628170800000|2021-08-05 13:40:00|196.21|193.81|196.54|194.14|197.22|194.82|196.07|193.67|0
1628171100000|2021-08-05 13:45:00|196.45|194.05|196.74|194.34|196.93|194.53|195.68|193.28|0
1628171400000|2021-08-05 13:50:00|196.83|194.43|195.87|193.47|196.83|194.43|195.68|193.28|0
1628171700000|2021-08-05 13:55:00|195.96|193.56|195.19|192.79|196.35|193.95|195.19|192.79|0
1628172000000|2021-08-05 14:00:00|195.1|192.7|195|192.6|195.67|193.27|194.81|192.41|0
1628172300000|2021-08-05 14:05:00|194.9|192.5|195.19|192.79|195.57|193.17|194.9|192.5|0
1628172600000|2021-08-05 14:10:00|195.09|192.69|195.19|192.79|195.96|193.56|194.9|192.5|0
1628172900000|2021-08-05 14:15:00|195.09|192.69|195.86|193.46|196.15|193.75|194.9|192.5|0
1628173200000|2021-08-05 14:20:00|195.76|193.36|196.43|194.03|196.53|194.13|195.76|193.36|0
1628173500000|2021-08-05 14:25:00|196.34|193.94|196.53|194.13|196.82|194.42|196.05|193.65|0
1628173800000|2021-08-05 14:30:00|196.43|194.03|196.14|193.74|196.53|194.13|195.95|193.55|0
1628174100000|2021-08-05 14:35:00|196.04|193.64|196.33|193.93|196.62|194.22|195.85|193.45|0
1628174400000|2021-08-05 14:40:00|196.23|193.83|195.56|193.16|196.33|193.93|195.37|192.97|0
1628174700000|2021-08-05 14:45:00|195.66|193.26|195.32|192.92|195.75|193.35|195.08|192.68|0
1628175000000|2021-08-05 14:50:00|195.27|192.87|194.41|192.01|195.27|192.87|194.31|191.91|0
1628175300000|2021-08-05 14:55:00|194.31|191.91|194.4|192|194.79|192.39|194.12|191.72|0
1628175600000|2021-08-05 15:00:00|194.5|192.1|194.21|191.81|194.69|192.29|193.93|191.53|0
1628175900000|2021-08-05 15:05:00|194.12|191.72|194.88|192.48|194.88|192.48|194.12|191.72|0
1628176200000|2021-08-05 15:10:00|194.78|192.38|194.4|192|194.88|192.48|194.3|191.9|0
1628176500000|2021-08-05 15:15:00|194.49|192.09|194.78|192.38|195.07|192.67|194.26|191.86|0
1628176800000|2021-08-05 15:20:00|194.68|192.28|194.49|192.09|194.68|192.28|194.21|191.81|0
1628177100000|2021-08-05 15:25:00|194.4|192|194.2|191.8|194.59|192.19|193.92|191.52|0
1628177400000|2021-08-05 15:30:00|194.11|191.71|192.85|190.45|195.38|192.98|192.75|190.35|0
1628177700000|2021-08-05 15:35:00|192.75|190.35|193.23|190.83|193.42|191.02|192.75|190.35|0
1628178000000|2021-08-05 15:40:00|193.32|190.92|193.51|191.11|193.8|191.4|193.32|190.92|0
1628178300000|2021-08-05 15:45:00|193.61|191.21|193.51|191.11|193.8|191.4|193.41|191.01|0
1628178600000|2021-08-05 15:50:00|193.41|191.01|193.22|190.82|193.51|191.11|193.22|190.82|0
1628178900000|2021-08-05 15:55:00|193.32|190.92|193.6|191.2|193.98|191.58|193.22|190.82|0
1628179200000|2021-08-05 16:00:00|193.55|191.15|193.98|191.58|194.17|191.77|193.5|191.1|0
1628179500000|2021-08-05 16:05:00|194.08|191.68|193.41|191.01|194.08|191.68|193.31|190.91|0
1628179800000|2021-08-05 16:10:00|193.36|190.96|193.12|190.72|193.4|191|193.12|190.72|0
1628180100000|2021-08-05 16:15:00|193.21|190.81|193.59|191.19|193.69|191.29|193.12|190.72|0
1628180400000|2021-08-05 16:20:00|193.5|191.1|193.69|191.29|193.88|191.48|193.5|191.1|0
1628180700000|2021-08-05 16:25:00|193.59|191.19|193.88|191.48|194.07|191.67|193.59|191.19|0
1628181000000|2021-08-05 16:30:00|193.78|191.38|193.97|191.57|194.07|191.67|193.59|191.19|0
1628181300000|2021-08-05 16:35:00|193.87|191.47|194.35|191.95|194.45|192.05|193.87|191.47|0
1628181600000|2021-08-05 16:40:00|194.45|192.05|194.83|192.43|194.93|192.53|194.45|192.05|0
1628181900000|2021-08-05 16:45:00|194.92|192.52|194.73|192.33|195.12|192.72|194.73|192.33|0
1628182200000|2021-08-05 16:50:00|194.63|192.23|194.82|192.42|194.83|192.43|194.54|192.14|0
1628182500000|2021-08-05 16:55:00|194.92|192.52|195.21|192.81|195.21|192.81|194.92|192.52|0
1628182800000|2021-08-05 17:00:00|195.3|192.9|194.92|192.52|195.4|193|194.92|192.52|0
1628183100000|2021-08-05 17:05:00|194.82|192.42|195.01|192.61|195.3|192.9|194.82|192.42|0
1628183400000|2021-08-05 17:10:00|194.96|192.56|194.62|192.22|195.01|192.61|194.62|192.22|0
1628183700000|2021-08-05 17:15:00|194.67|192.27|194.53|192.13|194.91|192.51|194.53|192.13|0
1628184000000|2021-08-05 17:20:00|194.62|192.22|194.43|192.03|194.72|192.32|194.33|191.93|0
1628184300000|2021-08-05 17:25:00|194.33|191.93|194.14|191.74|194.43|192.03|193.95|191.55|0
1628184600000|2021-08-05 17:30:00|194.04|191.64|194.04|191.64|194.14|191.74|193.76|191.36|0
1628184900000|2021-08-05 17:35:00|193.95|191.55|194.04|191.64|194.23|191.83|193.94|191.54|0
1628185200000|2021-08-05 17:40:00|193.94|191.54|193.94|191.54|194.04|191.64|193.85|191.45|0
1628185500000|2021-08-05 17:45:00|194.04|191.64|193.65|191.25|194.04|191.64|193.56|191.16|0
1628185800000|2021-08-05 17:50:00|193.75|191.35|193.56|191.16|193.75|191.35|193.56|191.16|0
1628186100000|2021-08-05 17:55:00|193.46|191.06|193.27|190.87|193.56|191.16|193.27|190.87|0
1628186400000|2021-08-05 18:00:00|193.17|190.77|193.17|190.77|193.27|190.87|192.69|190.29|0
1628186700000|2021-08-05 18:05:00|193.12|190.72|193.45|191.05|193.84|191.44|193.07|190.67|0
1628187000000|2021-08-05 18:10:00|193.36|190.96|193.74|191.34|193.74|191.34|193.26|190.86|0
1628187300000|2021-08-05 18:15:00|193.64|191.24|193.55|191.15|193.64|191.24|193.35|190.95|0
1628187600000|2021-08-05 18:20:00|193.64|191.24|193.93|191.53|193.93|191.53|193.64|191.24|0
1628187900000|2021-08-05 18:25:00|193.83|191.43|193.83|191.43|193.83|191.43|193.54|191.14|0
1628188200000|2021-08-05 18:30:00|193.92|191.52|193.92|191.52|194.12|191.72|193.73|191.33|0
1628188500000|2021-08-05 18:35:00|194.02|191.62|193.73|191.33|194.02|191.62|193.63|191.23|0
1628188800000|2021-08-05 18:40:00|193.63|191.23|193.73|191.33|193.73|191.33|193.35|190.95|0
1628189100000|2021-08-05 18:45:00|193.82|191.42|193.92|191.52|194.11|191.71|193.82|191.42|0
1628189400000|2021-08-05 18:50:00|194.01|191.61|194.2|191.8|194.3|191.9|193.72|191.32|0
1628189700000|2021-08-05 18:55:00|194.25|191.85|194.1|191.7|194.3|191.9|193.82|191.42|0
1628190000000|2021-08-05 19:00:00|194.3|191.9|193.53|191.13|194.3|191.9|193.53|191.13|0
1628190300000|2021-08-05 19:05:00|193.62|191.22|193.72|191.32|193.72|191.32|193.34|190.94|0
1628190600000|2021-08-05 19:10:00|193.81|191.41|193.81|191.41|193.81|191.41|193.43|191.03|0
1628190900000|2021-08-05 19:15:00|193.91|191.51|194.29|191.89|194.38|191.98|193.72|191.32|0
1628191200000|2021-08-05 19:20:00|194.19|191.79|194.09|191.69|194.38|191.98|193.9|191.5|0
1628191500000|2021-08-05 19:25:00|194.05|191.65|193.71|191.31|194.09|191.69|193.71|191.31|0
1628191800000|2021-08-05 19:30:00|193.9|191.5|193.13|190.73|193.9|191.5|193.13|190.73|0
1628192100000|2021-08-05 19:35:00|193.09|190.69|192.66|190.26|193.09|190.69|192.66|190.26|0
1628192400000|2021-08-05 19:40:00|192.75|190.35|192.27|189.87|192.85|190.45|192.18|189.78|0
1628192700000|2021-08-05 19:45:00|192.18|189.78|191.99|189.59|192.56|190.16|191.99|189.59|0
1628193000000|2021-08-05 19:50:00|191.89|189.49|191.32|188.92|192.08|189.68|191.32|188.92|0
1628193300000|2021-08-05 19:55:00|191.41|189.01|189.99|187.59|191.41|189.01|189.81|187.41|0
1628193600000|2021-08-05 20:00:00|190.37|187.97|190.75|188.35|191.03|188.63|190.37|187.97|0
1628193900000|2021-08-05 20:05:00|190.84|188.44|190.84|188.44|191.03|188.63|190.75|188.35|0
1628194200000|2021-08-05 20:10:00|190.93|188.53|190.55|188.15|191.12|188.72|190.55|188.15|0
1628194500000|2021-08-05 20:15:00|190.75|187.95|190.75|187.95|190.85|188.05|190.75|187.95|0
1628194800000|2021-08-05 20:20:00|190.85|188.05|190.75|187.95|190.85|188.05|190.75|187.95|0
1628195100000|2021-08-05 20:25:00|190.85|188.05|190.84|188.04|190.85|188.05|190.75|187.95|0
1628195400000|2021-08-05 20:30:00|190.75|187.95|190.84|188.04|190.84|188.04|190.75|187.95|0
1628195700000|2021-08-05 20:35:00|190.75|187.95|190.65|187.85|190.84|188.04|190.46|187.66|0
1628196000000|2021-08-05 20:40:00|190.56|187.76|190.74|187.94|190.84|188.04|190.56|187.76|0
1628196300000|2021-08-05 20:45:00|190.65|187.85|190.46|187.66|190.74|187.94|190.46|187.66|0
1628196900000|2021-08-05 20:55:00|190.45|187.65|190.47|187.67|190.5|187.7|190.41|187.61|0
1628197200000|2021-08-05 21:00:00|190.56|187.76|190.51|187.71|190.57|187.77|190.5|187.7|0
1628197800000|2021-08-05 21:10:00|190.5|187.7|190.57|187.77|190.57|187.77|190.5|187.7|0
1628198100000|2021-08-05 21:15:00|190.51|187.71|190.63|187.83|190.63|187.83|190.5|187.7|0
1628198400000|2021-08-05 21:20:00|190.65|187.85|190.56|187.76|190.65|187.85|190.56|187.76|0
1628198700000|2021-08-05 21:25:00|190.57|187.77|190.56|187.76|190.57|187.77|190.56|187.76|0
1628199000000|2021-08-05 21:30:00|190.53|187.73|190.43|187.63|190.67|187.87|190.29|187.49|0
1628199300000|2021-08-05 21:35:00|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1628199600000|2021-08-05 21:40:00|190.43|187.63|190.41|187.61|190.54|187.74|190.41|187.61|0
1628199900000|2021-08-05 21:45:00|190.54|187.74|190.59|187.79|190.7|187.9|190.53|187.73|0
1628200200000|2021-08-05 21:50:00|190.58|187.78|190.53|187.73|190.66|187.86|190.52|187.72|0
1628200500000|2021-08-05 21:55:00|190.59|187.79|190.62|187.82|190.7|187.9|190.59|187.79|0
1628200800000|2021-08-05 22:00:00|190.76|187.96|190.81|188.01|191.09|188.29|190.62|187.82|0
1628201100000|2021-08-05 22:05:00|190.71|187.91|190.99|188.19|190.99|188.19|190.71|187.91|0
1628201400000|2021-08-05 22:10:00|190.9|188.1|191.14|188.34|191.18|188.38|190.9|188.1|0
1628201700000|2021-08-05 22:15:00|191.18|188.38|191.18|188.38|191.23|188.43|190.99|188.19|0
1628202000000|2021-08-05 22:20:00|191.08|188.28|191.08|188.28|191.08|188.28|190.99|188.19|0
1628202300000|2021-08-05 22:25:00|190.99|188.19|191.08|188.28|191.18|188.38|190.99|188.19|0
1628202600000|2021-08-05 22:30:00|191.17|188.37|191.36|188.56|191.36|188.56|191.08|188.28|0
1628202900000|2021-08-05 22:35:00|191.46|188.66|191.46|188.66|191.46|188.66|191.36|188.56|0
1628203200000|2021-08-05 22:40:00|191.5|188.7|191.55|188.75|191.55|188.75|191.45|188.65|0
1628203500000|2021-08-05 22:45:00|191.45|188.65|191.5|188.7|191.55|188.75|191.36|188.56|0
1628203800000|2021-08-05 22:50:00|191.55|188.75|191.45|188.65|191.55|188.75|191.45|188.65|0
1628204100000|2021-08-05 22:55:00|191.4|188.6|191.45|188.65|191.45|188.65|191.4|188.6|0
1628204400000|2021-08-05 23:00:00|191.5|188.7|191.26|188.46|191.5|188.7|191.26|188.46|0
1628204700000|2021-08-05 23:05:00|191.31|188.51|191.44|188.64|191.44|188.64|191.25|188.45|0
1628205000000|2021-08-05 23:10:00|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1628205300000|2021-08-05 23:15:00|191.59|188.79|191.53|188.73|191.73|188.93|191.49|188.69|0
1628205600000|2021-08-05 23:20:00|191.63|188.83|191.63|188.83|191.63|188.83|191.53|188.73|0
1628205900000|2021-08-05 23:25:00|191.72|188.92|191.72|188.92|191.82|189.02|191.63|188.83|0
1628206200000|2021-08-05 23:30:00|191.82|189.02|191.72|188.92|191.82|189.02|191.72|188.92|0
1628206500000|2021-08-05 23:35:00|191.62|188.82|191.81|189.01|191.91|189.11|191.62|188.82|0
1628206800000|2021-08-05 23:40:00|191.72|188.92|191.71|188.91|191.72|188.92|191.53|188.73|0
1628207100000|2021-08-05 23:45:00|191.81|189.01|192|189.2|192|189.2|191.76|188.96|0
1628207400000|2021-08-05 23:50:00|192.09|189.29|192|189.2|192.09|189.29|191.9|189.1|0
1628207700000|2021-08-05 23:55:00|192.09|189.29|191.99|189.19|192.09|189.29|191.9|189.1|0
1628208000000|2021-08-06 00:00:00|192.09|189.29|191.99|189.19|192.28|189.48|191.99|189.19|0
1628208300000|2021-08-06 00:05:00|192.09|189.29|191.52|188.72|192.09|189.29|191.42|188.62|0
1628208600000|2021-08-06 00:10:00|191.42|188.62|191.42|188.62|191.51|188.71|191.14|188.34|0
1628208900000|2021-08-06 00:15:00|191.32|188.52|191.51|188.71|191.61|188.81|191.13|188.33|0
1628209200000|2021-08-06 00:20:00|191.61|188.81|191.51|188.71|191.61|188.81|191.42|188.62|0
1628209500000|2021-08-06 00:25:00|191.46|188.66|191.51|188.71|191.6|188.8|191.32|188.52|0
1628209800000|2021-08-06 00:30:00|191.41|188.61|191.32|188.52|191.6|188.8|191.22|188.42|0
1628210100000|2021-08-06 00:35:00|191.22|188.42|191.41|188.61|191.41|188.61|191.22|188.42|0
1628210400000|2021-08-06 00:40:00|191.36|188.56|191.41|188.61|191.41|188.61|191.31|188.51|0
1628210700000|2021-08-06 00:45:00|191.31|188.51|191.69|188.89|191.69|188.89|191.31|188.51|0
1628211000000|2021-08-06 00:50:00|191.78|188.98|191.88|189.08|191.97|189.17|191.69|188.89|0
1628211300000|2021-08-06 00:55:00|191.83|189.03|191.78|188.98|191.97|189.17|191.69|188.89|0
1628211600000|2021-08-06 01:00:00|191.88|189.08|192.06|189.26|192.16|189.36|191.88|189.08|0
1628211900000|2021-08-06 01:05:00|192.02|189.22|191.97|189.17|192.16|189.36|191.97|189.17|0
1628212200000|2021-08-06 01:10:00|191.87|189.07|191.96|189.16|192.06|189.26|191.87|189.07|0
1628212500000|2021-08-06 01:15:00|191.92|189.12|191.77|188.97|192.06|189.26|191.77|188.97|0
1628212800000|2021-08-06 01:20:00|191.82|189.02|192.15|189.35|192.15|189.35|191.82|189.02|0
1628213100000|2021-08-06 01:25:00|192.06|189.26|192.05|189.25|192.15|189.35|191.96|189.16|0
1628213400000|2021-08-06 01:30:00|192.1|189.3|192.01|189.21|192.24|189.44|191.96|189.16|0
1628213700000|2021-08-06 01:35:00|192.05|189.25|192.24|189.44|192.24|189.44|191.86|189.06|0
1628214000000|2021-08-06 01:40:00|192.14|189.34|191.86|189.06|192.14|189.34|191.86|189.06|0
1628214300000|2021-08-06 01:45:00|191.95|189.15|192.05|189.25|192.14|189.34|191.86|189.06|0
1628214600000|2021-08-06 01:50:00|191.95|189.15|191.76|188.96|192.05|189.25|191.76|188.96|0
1628214900000|2021-08-06 01:55:00|191.85|189.05|191.57|188.77|191.95|189.15|191.38|188.58|0
1628215200000|2021-08-06 02:00:00|191.66|188.86|191.66|188.86|191.81|189.01|191.62|188.82|0
1628215500000|2021-08-06 02:05:00|191.61|188.81|191.56|188.76|191.66|188.86|191.47|188.67|0
1628215800000|2021-08-06 02:10:00|191.66|188.86|191.47|188.67|191.75|188.95|191.47|188.67|0
1628216100000|2021-08-06 02:15:00|191.56|188.76|191.56|188.76|191.66|188.86|191.46|188.66|0
1628216400000|2021-08-06 02:20:00|191.65|188.85|191.65|188.85|191.75|188.95|191.56|188.76|0
1628216700000|2021-08-06 02:25:00|191.75|188.95|191.56|188.76|191.75|188.95|191.46|188.66|0
1628217000000|2021-08-06 02:30:00|191.46|188.66|191.46|188.66|191.56|188.76|191.46|188.66|0
1628217300000|2021-08-06 02:35:00|191.51|188.71|191.74|188.94|191.74|188.94|191.46|188.66|0
1628217600000|2021-08-06 02:40:00|191.65|188.85|191.55|188.75|191.74|188.94|191.55|188.75|0
1628217900000|2021-08-06 02:45:00|191.6|188.8|191.64|188.84|191.74|188.94|191.55|188.75|0
1628218200000|2021-08-06 02:50:00|191.6|188.8|191.64|188.84|191.64|188.84|191.55|188.75|0
1628218500000|2021-08-06 02:55:00|191.74|188.94|191.54|188.74|191.74|188.94|191.54|188.74|0
1628218800000|2021-08-06 03:00:00|191.45|188.65|191.54|188.74|191.54|188.74|191.45|188.65|0
1628219100000|2021-08-06 03:05:00|191.45|188.65|191.35|188.55|191.54|188.74|191.26|188.46|0
1628219400000|2021-08-06 03:10:00|191.31|188.51|191.06|188.26|191.35|188.55|191.06|188.26|0
1628219700000|2021-08-06 03:15:00|191.16|188.36|191.16|188.36|191.16|188.36|191.06|188.26|0
1628220000000|2021-08-06 03:20:00|191.21|188.41|191.16|188.36|191.25|188.45|191.06|188.26|0
1628220300000|2021-08-06 03:25:00|191.15|188.35|191.06|188.26|191.15|188.35|190.96|188.16|0
1628220600000|2021-08-06 03:30:00|190.96|188.16|191.15|188.35|191.15|188.35|190.87|188.07|0
1628220900000|2021-08-06 03:35:00|191.06|188.26|190.96|188.16|191.15|188.35|190.96|188.16|0
1628221200000|2021-08-06 03:40:00|191.05|188.25|191.15|188.35|191.15|188.35|191.05|188.25|0
1628221500000|2021-08-06 03:45:00|191.1|188.3|191.05|188.25|191.1|188.3|190.86|188.06|0
1628221800000|2021-08-06 03:50:00|191.01|188.21|191.14|188.34|191.14|188.34|190.86|188.06|0
1628222100000|2021-08-06 03:55:00|191.05|188.25|190.67|187.87|191.05|188.25|190.57|187.77|0
1628222400000|2021-08-06 04:00:00|190.76|187.96|190.86|188.06|190.86|188.06|190.76|187.96|0
1628222700000|2021-08-06 04:05:00|190.81|188.01|190.76|187.96|190.86|188.06|190.67|187.87|0
1628223000000|2021-08-06 04:10:00|190.85|188.05|190.76|187.96|190.85|188.05|190.76|187.96|0
1628223300000|2021-08-06 04:15:00|190.85|188.05|191.04|188.24|191.04|188.24|190.85|188.05|0
1628223600000|2021-08-06 04:20:00|191.13|188.33|191.04|188.24|191.18|188.38|191.04|188.24|0
1628223900000|2021-08-06 04:25:00|191.13|188.33|190.94|188.14|191.13|188.33|190.94|188.14|0
1628224200000|2021-08-06 04:30:00|190.85|188.05|190.75|187.95|190.89|188.09|190.75|187.95|0
1628224500000|2021-08-06 04:35:00|190.8|188|190.94|188.14|190.94|188.14|190.75|187.95|0
1628224800000|2021-08-06 04:40:00|190.84|188.04|190.84|188.04|190.94|188.14|190.84|188.04|0
1628225100000|2021-08-06 04:45:00|190.89|188.09|190.74|187.94|190.93|188.13|190.74|187.94|0
1628225400000|2021-08-06 04:50:00|190.84|188.04|190.93|188.13|190.93|188.13|190.84|188.04|0
1628225700000|2021-08-06 04:55:00|191.02|188.22|190.93|188.13|191.02|188.22|190.93|188.13|0
1628226000000|2021-08-06 05:00:00|190.83|188.03|190.88|188.08|191.02|188.22|190.83|188.03|0
1628226300000|2021-08-06 05:05:00|190.93|188.13|191.21|188.41|191.21|188.41|190.83|188.03|0
1628226600000|2021-08-06 05:10:00|191.16|188.36|191.02|188.22|191.3|188.5|191.02|188.22|0
1628226900000|2021-08-06 05:15:00|191.11|188.31|190.92|188.12|191.11|188.31|190.83|188.03|0
1628227200000|2021-08-06 05:20:00|190.97|188.17|191.11|188.31|191.11|188.31|190.88|188.08|0
1628227500000|2021-08-06 05:25:00|191.01|188.21|191.11|188.31|191.2|188.4|191.01|188.21|0
1628227800000|2021-08-06 05:30:00|191.06|188.26|190.82|188.02|191.11|188.31|190.73|187.93|0
1628228100000|2021-08-06 05:35:00|190.73|187.93|191.01|188.21|191.1|188.3|190.73|187.93|0
1628228400000|2021-08-06 05:40:00|190.96|188.16|192.32|189.52|192.32|189.52|190.91|188.11|0
1628228700000|2021-08-06 05:45:00|192.22|189.42|192.13|189.33|192.32|189.52|192.03|189.23|0
1628229000000|2021-08-06 05:50:00|192.03|189.23|191.84|189.04|192.13|189.33|191.75|188.95|0
1628229300000|2021-08-06 05:55:00|191.8|189|191.75|188.95|191.94|189.14|191.75|188.95|0
1628229600000|2021-08-06 06:00:00|191.84|189.04|191.84|189.04|192.12|189.32|191.74|188.94|0
1628229900000|2021-08-06 06:05:00|191.89|189.09|191.93|189.13|192.03|189.23|191.84|189.04|0
1628230200000|2021-08-06 06:10:00|191.89|189.09|191.83|189.03|191.93|189.13|191.74|188.94|0
1628230500000|2021-08-06 06:15:00|191.93|189.13|191.83|189.03|192.12|189.32|191.83|189.03|0
1628230800000|2021-08-06 06:20:00|191.93|189.13|191.45|188.65|191.93|189.13|191.36|188.56|0
1628231100000|2021-08-06 06:25:00|191.36|188.56|191.45|188.65|191.55|188.75|191.36|188.56|0
1628231400000|2021-08-06 06:30:00|191.54|188.74|191.54|188.74|191.64|188.84|191.45|188.65|0
1628231700000|2021-08-06 06:35:00|191.64|188.84|191.45|188.65|191.64|188.84|191.35|188.55|0
1628232000000|2021-08-06 06:40:00|191.4|188.6|191.87|189.07|192.11|189.31|191.4|188.6|0
1628232300000|2021-08-06 06:45:00|191.82|189.02|191.82|189.02|191.92|189.12|191.82|189.02|0
1628232600000|2021-08-06 06:50:00|191.91|189.11|192.01|189.21|192.01|189.21|191.72|188.92|0
1628232900000|2021-08-06 06:55:00|191.91|189.11|191.91|189.11|192.1|189.3|191.82|189.02|0
1628233200000|2021-08-06 07:00:00|191.87|189.07|191.91|189.11|192.29|189.49|191.72|188.92|0
1628233500000|2021-08-06 07:05:00|191.71|189.31|192.09|189.69|192.18|189.78|191.71|189.31|0
1628233800000|2021-08-06 07:10:00|192.18|189.78|192.56|190.16|192.75|190.35|192.18|189.78|0
1628234100000|2021-08-06 07:15:00|192.7|190.3|192.27|189.87|192.84|190.44|192.18|189.78|0
1628234400000|2021-08-06 07:20:00|192.18|189.78|192.17|189.77|192.46|190.06|192.17|189.77|0
1628234700000|2021-08-06 07:25:00|192.27|189.87|192.27|189.87|192.36|189.96|191.89|189.49|0
1628235000000|2021-08-06 07:30:00|192.17|189.77|192.55|190.15|192.65|190.25|192.17|189.77|0
1628235300000|2021-08-06 07:35:00|192.64|190.24|192.55|190.15|192.83|190.43|192.45|190.05|0
1628235600000|2021-08-06 07:40:00|192.6|190.2|192.36|189.96|192.64|190.24|192.26|189.86|0
1628235900000|2021-08-06 07:45:00|192.41|190.01|192.35|189.95|192.64|190.24|192.35|189.95|0
1628236200000|2021-08-06 07:50:00|192.45|190.05|192.35|189.95|192.54|190.14|191.97|189.57|0
1628236500000|2021-08-06 07:55:00|192.31|189.91|192.16|189.76|192.45|190.05|192.16|189.76|0
1628236800000|2021-08-06 08:00:00|192.26|189.86|192.63|190.23|192.73|190.33|192.16|189.76|0
1628237100000|2021-08-06 08:05:00|192.54|190.14|192.73|190.33|192.73|190.33|192.44|190.04|0
1628237400000|2021-08-06 08:10:00|192.68|190.28|192.53|190.13|192.73|190.33|192.53|190.13|0
1628237700000|2021-08-06 08:15:00|192.63|190.23|192.44|190.04|192.63|190.23|192.34|189.94|0
1628238000000|2021-08-06 08:20:00|192.34|189.94|192.15|189.75|192.53|190.13|192.15|189.75|0
1628238300000|2021-08-06 08:25:00|192.06|189.66|191.96|189.56|192.11|189.71|191.87|189.47|0
1628238600000|2021-08-06 08:30:00|192.05|189.65|192.05|189.65|192.05|189.65|191.96|189.56|0
1628238900000|2021-08-06 08:35:00|191.96|189.56|191.96|189.56|191.96|189.56|191.77|189.37|0
1628239200000|2021-08-06 08:40:00|191.86|189.46|191.67|189.27|191.86|189.46|191.58|189.18|0
1628239500000|2021-08-06 08:45:00|191.76|189.36|191.29|188.89|191.76|189.36|191.29|188.89|0
1628239800000|2021-08-06 08:50:00|191.38|188.98|191.29|188.89|191.38|188.98|191.29|188.89|0
1628240100000|2021-08-06 08:55:00|191.19|188.79|190.72|188.32|191.19|188.79|190.44|188.04|0
1628240400000|2021-08-06 09:00:00|190.63|188.23|190.62|188.22|190.72|188.32|190.53|188.13|0
1628240700000|2021-08-06 09:05:00|190.72|188.32|190.81|188.41|190.81|188.41|190.62|188.22|0
1628241000000|2021-08-06 09:10:00|190.72|188.32|190.71|188.31|190.81|188.41|190.62|188.22|0
1628241300000|2021-08-06 09:15:00|190.81|188.41|190.81|188.41|190.81|188.41|190.71|188.31|0
1628241600000|2021-08-06 09:20:00|190.86|188.46|190.62|188.22|190.9|188.5|190.52|188.12|0
1628241900000|2021-08-06 09:25:00|190.71|188.31|190.05|187.65|190.8|188.4|190.05|187.65|0
1628242200000|2021-08-06 09:30:00|190.15|187.75|190.15|187.75|190.43|188.03|190.05|187.65|0
1628242500000|2021-08-06 09:35:00|190.14|187.74|190.14|187.74|190.24|187.84|190.14|187.74|0
1628242800000|2021-08-06 09:40:00|190.24|187.84|190.05|187.65|190.33|187.93|190.05|187.65|0
1628243100000|2021-08-06 09:45:00|190.1|187.7|190.05|187.65|190.14|187.74|189.95|187.55|0
1628243400000|2021-08-06 09:50:00|190|187.6|189.95|187.55|190.05|187.65|189.67|187.27|0
1628243700000|2021-08-06 09:55:00|189.85|187.45|189.85|187.45|189.95|187.55|189.76|187.36|0
1628244000000|2021-08-06 10:00:00|189.95|187.55|190.04|187.64|190.04|187.64|189.95|187.55|0
1628244300000|2021-08-06 10:05:00|190.13|187.73|190.23|187.83|190.23|187.83|190.13|187.73|0
1628244600000|2021-08-06 10:10:00|190.13|187.73|189.56|187.16|190.13|187.73|189.47|187.07|0
1628244900000|2021-08-06 10:15:00|189.66|187.26|189.66|187.26|189.75|187.35|189.56|187.16|0
1628245200000|2021-08-06 10:20:00|189.75|187.35|189.56|187.16|189.84|187.44|189.56|187.16|0
1628245500000|2021-08-06 10:25:00|189.66|187.26|189.65|187.25|189.66|187.26|189.18|186.78|0
1628245800000|2021-08-06 10:30:00|189.75|187.35|189.75|187.35|189.84|187.44|189.65|187.25|0
1628246100000|2021-08-06 10:35:00|189.74|187.34|189.74|187.34|190.03|187.63|189.65|187.25|0
1628246400000|2021-08-06 10:40:00|189.7|187.3|189.65|187.25|189.84|187.44|189.55|187.15|0
1628246700000|2021-08-06 10:45:00|189.74|187.34|189.74|187.34|189.84|187.44|189.65|187.25|0
1628247000000|2021-08-06 10:50:00|189.83|187.43|189.74|187.34|189.93|187.53|189.64|187.24|0
1628247300000|2021-08-06 10:55:00|189.83|187.43|189.74|187.34|189.93|187.53|189.64|187.24|0
1628247600000|2021-08-06 11:00:00|189.69|187.29|189.73|187.33|189.74|187.34|189.55|187.15|0
1628247900000|2021-08-06 11:05:00|189.64|187.24|189.26|186.86|189.73|187.33|189.17|186.77|0
1628248200000|2021-08-06 11:10:00|189.17|186.77|189.45|187.05|189.45|187.05|189.17|186.77|0
1628248500000|2021-08-06 11:15:00|189.35|186.95|189.26|186.86|189.45|187.05|189.26|186.86|0
1628248800000|2021-08-06 11:20:00|189.31|186.91|189.35|186.95|189.35|186.95|189.31|186.91|0
1628249100000|2021-08-06 11:25:00|189.26|186.86|189.43|187.03|190.84|188.44|189.26|186.86|0
1628249400000|2021-08-06 11:30:00|189.34|186.94|189.15|186.75|189.34|186.94|189.15|186.75|0
1628249700000|2021-08-06 11:35:00|189.24|186.84|189.15|186.75|189.24|186.84|189.15|186.75|0
1628250000000|2021-08-06 11:40:00|189.24|186.84|189.43|187.03|189.43|187.03|189.24|186.84|0
1628250300000|2021-08-06 11:45:00|189.33|186.93|189.52|187.12|189.61|187.21|189.33|186.93|0
1628250600000|2021-08-06 11:50:00|189.61|187.21|189.61|187.21|189.7|187.3|189.52|187.12|0
1628250900000|2021-08-06 11:55:00|189.7|187.3|189.7|187.3|189.7|187.3|189.61|187.21|0
1628251200000|2021-08-06 12:00:00|189.61|187.21|189.79|187.39|189.8|187.4|189.61|187.21|0
1628251500000|2021-08-06 12:05:00|189.7|187.3|189.51|187.11|189.79|187.39|189.51|187.11|0
1628251800000|2021-08-06 12:10:00|189.42|187.02|189.51|187.11|189.6|187.2|189.32|186.92|0
1628252100000|2021-08-06 12:15:00|189.6|187.2|189.6|187.2|189.6|187.2|189.51|187.11|0
1628252400000|2021-08-06 12:20:00|189.51|187.11|189.69|187.29|189.88|187.48|189.51|187.11|0
1628252700000|2021-08-06 12:25:00|189.79|187.39|190.16|187.76|190.26|187.86|189.69|187.29|0
1628253000000|2021-08-06 12:30:00|190.26|187.86|187.88|185.48|190.92|188.52|186.57|184.17|0
1628253300000|2021-08-06 12:35:00|188.07|185.67|188.06|185.66|189.1|186.7|187.88|185.48|0
1628253600000|2021-08-06 12:40:00|188.35|185.95|189.1|186.7|189.38|186.98|187.41|185.01|0
1628253900000|2021-08-06 12:45:00|189.28|186.88|189.66|187.26|189.66|187.26|188.53|186.13|0
1628254200000|2021-08-06 12:50:00|189.57|187.17|189.66|187.26|190.61|188.21|189.28|186.88|0
1628254500000|2021-08-06 12:55:00|189.56|187.16|188.86|186.46|189.56|187.16|188.81|186.41|0
1628254800000|2021-08-06 13:00:00|188.81|186.41|188.43|186.03|189.09|186.69|188.15|185.75|0
1628255100000|2021-08-06 13:05:00|188.38|185.98|188.24|185.84|188.71|186.31|188.15|185.75|0
1628255400000|2021-08-06 13:10:00|188.15|185.75|188.14|185.74|188.52|186.12|188.14|185.74|0
1628255700000|2021-08-06 13:15:00|188.24|185.84|187.86|185.46|188.24|185.84|187.58|185.18|0
1628256000000|2021-08-06 13:20:00|187.95|185.55|187.3|184.9|188.05|185.65|187.11|184.71|0
1628256300000|2021-08-06 13:25:00|187.2|184.8|187.86|185.46|187.86|185.46|187.02|184.62|0
1628256600000|2021-08-06 13:30:00|187.95|185.55|185.15|182.75|188.23|185.83|184.97|182.57|0
1628256900000|2021-08-06 13:35:00|185.34|182.94|186.17|183.77|186.73|184.33|184.97|182.57|0
1628257200000|2021-08-06 13:40:00|185.89|183.49|185.7|183.3|186.36|183.96|185.24|182.84|0
1628257500000|2021-08-06 13:45:00|185.8|183.4|186.73|184.33|187.01|184.61|185.43|183.03|0
1628257800000|2021-08-06 13:50:00|186.68|184.28|187.75|185.35|188.79|186.39|186.63|184.23|0
1628258100000|2021-08-06 13:55:00|187.85|185.45|188.22|185.82|188.69|186.29|187.85|185.45|0
1628258400000|2021-08-06 14:00:00|188.18|185.78|187.09|184.69|189.07|186.67|187.09|184.69|0
1628258700000|2021-08-06 14:05:00|187|184.6|187|184.6|187.66|185.26|186.44|184.04|0
1628259000000|2021-08-06 14:10:00|187.09|184.69|187.65|185.25|187.65|185.25|186.63|184.23|0
1628259300000|2021-08-06 14:15:00|187.75|185.35|187.09|184.69|187.75|185.35|186.81|184.41|0
1628259600000|2021-08-06 14:20:00|187.18|184.78|186.53|184.13|187.46|185.06|186.53|184.13|0
1628259900000|2021-08-06 14:25:00|186.43|184.03|186.8|184.4|186.99|184.59|186.43|184.03|0
1628260200000|2021-08-06 14:30:00|186.71|184.31|186.24|183.84|186.9|184.5|185.96|183.56|0
1628260500000|2021-08-06 14:35:00|186.34|183.94|186.8|184.4|186.99|184.59|186.06|183.66|0
1628260800000|2021-08-06 14:40:00|186.71|184.31|186.99|184.59|187.17|184.77|186.71|184.31|0
1628261100000|2021-08-06 14:45:00|187.08|184.68|188.2|185.8|188.2|185.8|186.8|184.4|0
1628261400000|2021-08-06 14:50:00|188.29|185.89|188.01|185.61|188.67|186.27|188.01|185.61|0
1628261700000|2021-08-06 14:55:00|187.92|185.52|187.92|185.52|188.95|186.55|187.82|185.42|0
1628262000000|2021-08-06 15:00:00|187.73|185.33|188.1|185.7|188.29|185.89|187.17|184.77|0
1628262300000|2021-08-06 15:05:00|188.19|185.79|187.72|185.32|188.76|186.36|187.63|185.23|0
1628262600000|2021-08-06 15:10:00|187.63|185.23|188|185.6|188.19|185.79|187.54|185.14|0
1628262900000|2021-08-06 15:15:00|187.96|185.56|187.91|185.51|188.66|186.26|187.81|185.41|0
1628263200000|2021-08-06 15:20:00|187.81|185.41|186.78|184.38|187.81|185.41|186.69|184.29|0
1628263500000|2021-08-06 15:25:00|186.88|184.48|186.87|184.47|187.72|185.32|186.78|184.38|0
1628263800000|2021-08-06 15:30:00|187.02|184.62|187.43|185.03|187.43|185.03|186.78|184.38|0
1628264100000|2021-08-06 15:35:00|187.53|185.13|187.71|185.31|187.9|185.5|187.34|184.94|0
1628264400000|2021-08-06 15:40:00|187.81|185.41|187.8|185.4|188.09|185.69|187.52|185.12|0
1628264700000|2021-08-06 15:45:00|187.9|185.5|187.52|185.12|188.09|185.69|187.33|184.93|0
1628265000000|2021-08-06 15:50:00|187.61|185.21|187.24|184.84|187.61|185.21|187.24|184.84|0
1628265300000|2021-08-06 15:55:00|187.33|184.93|186.21|183.81|187.43|185.03|186.21|183.81|0
1628265600000|2021-08-06 16:00:00|186.12|183.72|186.16|183.76|186.49|184.09|186.02|183.62|0
1628265900000|2021-08-06 16:05:00|186.21|183.81|186.49|184.09|186.49|184.09|186.11|183.71|0
1628266200000|2021-08-06 16:10:00|186.53|184.13|186.76|184.36|186.86|184.46|186.39|183.99|0
1628266500000|2021-08-06 16:15:00|186.67|184.27|186.58|184.18|187.04|184.64|186.48|184.08|0
1628266800000|2021-08-06 16:20:00|186.48|184.08|186.2|183.8|186.67|184.27|186.2|183.8|0
1628267100000|2021-08-06 16:25:00|186.16|183.76|186.34|183.94|186.48|184.08|186.11|183.71|0
1628267400000|2021-08-06 16:30:00|186.29|183.89|186.29|183.89|186.66|184.26|185.82|183.42|0
1628267700000|2021-08-06 16:35:00|186.34|183.94|186.57|184.17|186.57|184.17|186.01|183.61|0
1628268000000|2021-08-06 16:40:00|186.66|184.26|186.75|184.35|186.94|184.54|186.57|184.17|0
1628268300000|2021-08-06 16:45:00|186.85|184.45|186.47|184.07|186.85|184.45|186.38|183.98|0
1628268600000|2021-08-06 16:50:00|186.38|183.98|185.82|183.42|186.47|184.07|185.82|183.42|0
1628268900000|2021-08-06 16:55:00|185.91|183.51|185.44|183.04|185.91|183.51|185.35|182.95|0
1628269200000|2021-08-06 17:00:00|185.4|183|185.26|182.86|185.63|183.23|185.16|182.76|0
1628269500000|2021-08-06 17:05:00|185.35|182.95|185.62|183.22|185.62|183.22|185.25|182.85|0
1628269800000|2021-08-06 17:10:00|185.53|183.13|185.25|182.85|185.62|183.22|185.25|182.85|0
1628270100000|2021-08-06 17:15:00|185.34|182.94|185.25|182.85|185.44|183.04|185.16|182.76|0
1628270400000|2021-08-06 17:20:00|185.34|182.94|185.9|183.5|185.9|183.5|185.34|182.94|0
1628270700000|2021-08-06 17:25:00|185.8|183.4|185.9|183.5|186.08|183.68|185.8|183.4|0
1628271000000|2021-08-06 17:30:00|185.99|183.59|185.71|183.31|185.99|183.59|185.71|183.31|0
1628271300000|2021-08-06 17:35:00|185.61|183.21|185.89|183.49|185.89|183.49|185.61|183.21|0
1628271600000|2021-08-06 17:40:00|185.8|183.4|186.17|183.77|186.26|183.86|185.8|183.4|0
1628271900000|2021-08-06 17:45:00|186.22|183.82|186.07|183.67|186.22|183.82|185.7|183.3|0
1628272200000|2021-08-06 17:50:00|186.03|183.63|186.17|183.77|186.26|183.86|185.89|183.49|0
1628272500000|2021-08-06 17:55:00|186.26|183.86|185.79|183.39|186.26|183.86|185.79|183.39|0
1628272800000|2021-08-06 18:00:00|185.7|183.3|185.65|183.25|185.88|183.48|185.51|183.11|0
1628273100000|2021-08-06 18:05:00|185.7|183.3|185.79|183.39|185.97|183.57|185.51|183.11|0
1628273400000|2021-08-06 18:10:00|185.69|183.29|186.16|183.76|186.16|183.76|185.69|183.29|0
1628273700000|2021-08-06 18:15:00|186.25|183.85|185.78|183.38|186.25|183.85|185.69|183.29|0
1628274000000|2021-08-06 18:20:00|185.88|183.48|186.15|183.75|186.34|183.94|185.88|183.48|0
1628274300000|2021-08-06 18:25:00|186.06|183.66|186.25|183.85|186.43|184.03|186.06|183.66|0
1628274600000|2021-08-06 18:30:00|186.15|183.75|186.24|183.84|186.52|184.12|186.06|183.66|0
1628274900000|2021-08-06 18:35:00|186.34|183.94|186.43|184.03|186.62|184.22|186.33|183.93|0
1628275200000|2021-08-06 18:40:00|186.33|183.93|186.8|184.4|186.8|184.4|186.33|183.93|0
1628275500000|2021-08-06 18:45:00|186.71|184.31|187.45|185.05|187.45|185.05|186.71|184.31|0
1628275800000|2021-08-06 18:50:00|187.55|185.15|187.54|185.14|187.55|185.15|187.08|184.68|0
1628276100000|2021-08-06 18:55:00|187.64|185.24|188.01|185.61|188.01|185.61|187.54|185.14|0
1628276400000|2021-08-06 19:00:00|187.92|185.52|188.38|185.98|188.38|185.98|187.68|185.28|0
1628276700000|2021-08-06 19:05:00|188.2|185.8|187.54|185.14|188.29|185.89|187.44|185.04|0
1628277000000|2021-08-06 19:10:00|187.44|185.04|187.07|184.67|187.44|185.04|186.97|184.57|0
1628277300000|2021-08-06 19:15:00|187.12|184.72|186.88|184.48|187.16|184.76|186.88|184.48|0
1628277600000|2021-08-06 19:20:00|186.79|184.39|186.78|184.38|186.88|184.48|186.69|184.29|0
1628277900000|2021-08-06 19:25:00|186.88|184.48|186.32|183.92|186.88|184.48|186.32|183.92|0
1628278200000|2021-08-06 19:30:00|186.41|184.01|186.03|183.63|186.59|184.19|186.03|183.63|0
1628278500000|2021-08-06 19:35:00|185.99|183.59|186.64|184.24|186.64|184.24|185.66|183.26|0
1628278800000|2021-08-06 19:40:00|186.59|184.19|187.43|185.03|187.43|185.03|186.4|184|0
1628279100000|2021-08-06 19:45:00|187.34|184.94|187.52|185.12|187.71|185.31|187.34|184.94|0
1628279400000|2021-08-06 19:50:00|187.71|185.31|187.05|184.65|187.99|185.59|187.05|184.65|0
1628279700000|2021-08-06 19:55:00|186.96|184.56|186.21|183.81|187.05|184.65|185.75|183.35|0
1628280000000|2021-08-06 20:00:00|186.12|183.72|186.02|183.62|186.3|183.9|185.89|183.49|0
1628280300000|2021-08-06 20:05:00|186.12|183.72|186.11|183.71|186.21|183.81|186.02|183.62|0
1628280600000|2021-08-06 20:10:00|186.21|183.81|185.83|183.43|186.21|183.81|185.74|183.34|0
1628492700000|2021-08-09 07:05:00|188.04|185.64|187.1|184.7|188.33|185.93|186.91|184.51|0
1628493000000|2021-08-09 07:10:00|187.01|184.61|187.85|185.45|188.04|185.64|186.54|184.14|0
1628493300000|2021-08-09 07:15:00|187.76|185.36|187.66|185.26|188.04|185.64|187.48|185.08|0
1628493600000|2021-08-09 07:20:00|187.76|185.36|188.13|185.73|188.13|185.73|187.57|185.17|0
1628493900000|2021-08-09 07:25:00|188.04|185.64|187.85|185.45|188.22|185.82|187.66|185.26|0
1628494200000|2021-08-09 07:30:00|187.75|185.35|187.75|185.35|188.31|185.91|187.47|185.07|0
1628494500000|2021-08-09 07:35:00|187.7|185.3|188.22|185.82|188.31|185.91|187.47|185.07|0
1628494800000|2021-08-09 07:40:00|188.12|185.72|188.74|186.34|188.78|186.38|188.12|185.72|0
1628495100000|2021-08-09 07:45:00|188.78|186.38|188.87|186.47|188.97|186.57|188.5|186.1|0
1628495400000|2021-08-09 07:50:00|188.78|186.38|188.54|186.14|188.78|186.38|188.5|186.1|0
1628495700000|2021-08-09 07:55:00|188.59|186.19|188.59|186.19|188.68|186.28|188.4|186|0
1628496000000|2021-08-09 08:00:00|188.49|186.09|188.68|186.28|189.06|186.66|188.12|185.72|0
1628496300000|2021-08-09 08:05:00|188.77|186.37|189.34|186.94|189.53|187.13|188.68|186.28|0
1628496600000|2021-08-09 08:10:00|189.43|187.03|188.49|186.09|189.62|187.22|188.3|185.9|0
1628496900000|2021-08-09 08:15:00|188.58|186.18|188.2|185.8|188.58|186.18|188.16|185.76|0
1628497200000|2021-08-09 08:20:00|188.3|185.9|188.29|185.89|188.39|185.99|188.11|185.71|0
1628497500000|2021-08-09 08:25:00|188.34|185.94|188.39|185.99|188.48|186.08|188.29|185.89|0
1628497800000|2021-08-09 08:30:00|188.29|185.89|188.29|185.89|188.86|186.46|188.1|185.7|0
1628498100000|2021-08-09 08:35:00|188.39|185.99|188.19|185.79|188.43|186.03|188.1|185.7|0
1628498400000|2021-08-09 08:40:00|188.29|185.89|187.72|185.32|188.38|185.98|187.72|185.32|0
1628498700000|2021-08-09 08:45:00|187.82|185.42|187.81|185.41|188|185.6|187.53|185.13|0
1628499000000|2021-08-09 08:50:00|187.72|185.32|187.72|185.32|187.91|185.51|187.62|185.22|0
1628499300000|2021-08-09 08:55:00|187.77|185.37|187.81|185.41|188|185.6|187.62|185.22|0
1628499600000|2021-08-09 09:00:00|187.86|185.46|188.18|185.78|188.56|186.16|187.86|185.46|0
1628499900000|2021-08-09 09:05:00|188.09|185.69|187.99|185.59|188.28|185.88|187.99|185.59|0
1628500200000|2021-08-09 09:10:00|188.09|185.69|188.18|185.78|188.28|185.88|187.9|185.5|0
1628500500000|2021-08-09 09:15:00|188.09|185.69|188.37|185.97|188.37|185.97|188.09|185.69|0
1628500800000|2021-08-09 09:20:00|188.46|186.06|188.37|185.97|188.65|186.25|188.27|185.87|0
1628501100000|2021-08-09 09:25:00|188.46|186.06|188.65|186.25|188.65|186.25|188.08|185.68|0
1628501400000|2021-08-09 09:30:00|188.6|186.2|188.36|185.96|188.6|186.2|188.27|185.87|0
1628501700000|2021-08-09 09:35:00|188.46|186.06|187.98|185.58|188.55|186.15|187.98|185.58|0
1628502000000|2021-08-09 09:40:00|188.08|185.68|188.26|185.86|188.36|185.96|187.98|185.58|0
1628502300000|2021-08-09 09:45:00|188.36|185.96|188.45|186.05|188.64|186.24|188.26|185.86|0
1628502600000|2021-08-09 09:50:00|188.36|185.96|187.98|185.58|188.45|186.05|187.98|185.58|0
1628502900000|2021-08-09 09:55:00|187.88|185.48|187.74|185.34|187.88|185.48|187.6|185.2|0
1628503200000|2021-08-09 10:00:00|187.79|185.39|186.94|184.54|187.79|185.39|186.94|184.54|0
1628503500000|2021-08-09 10:05:00|186.75|184.35|187.31|184.91|187.31|184.91|186.66|184.26|0
1628503800000|2021-08-09 10:10:00|187.22|184.82|187.22|184.82|187.31|184.91|187.12|184.72|0
1628504100000|2021-08-09 10:15:00|187.17|184.77|188.06|185.66|188.06|185.66|187.12|184.72|0
1628504400000|2021-08-09 10:20:00|187.97|185.57|188.15|185.75|188.15|185.75|187.12|184.72|0
1628504700000|2021-08-09 10:25:00|188.11|185.71|188.25|185.85|188.44|186.04|187.87|185.47|0
1628505000000|2021-08-09 10:30:00|188.15|185.75|188.15|185.75|188.34|185.94|187.96|185.56|0
1628505300000|2021-08-09 10:35:00|188.2|185.8|188.34|185.94|188.34|185.94|188.05|185.65|0
1628505600000|2021-08-09 10:40:00|188.24|185.84|188.24|185.84|188.34|185.94|188.15|185.75|0
1628505900000|2021-08-09 10:45:00|188.29|185.89|188.14|185.74|188.33|185.93|188.14|185.74|0
1628506200000|2021-08-09 10:50:00|188.05|185.65|187.77|185.37|188.14|185.74|187.67|185.27|0
1628506500000|2021-08-09 10:55:00|187.67|185.27|188.33|185.93|188.33|185.93|187.67|185.27|0
1628506800000|2021-08-09 11:00:00|188.42|186.02|188.33|185.93|188.61|186.21|188.23|185.83|0
1628507100000|2021-08-09 11:05:00|188.42|186.02|188|185.6|188.42|186.02|187.95|185.55|0
1628507400000|2021-08-09 11:10:00|187.95|185.55|187.95|185.55|188.04|185.64|187.57|185.17|0
1628507700000|2021-08-09 11:15:00|187.85|185.45|187.76|185.36|187.95|185.55|187.71|185.31|0
1628508000000|2021-08-09 11:20:00|187.85|185.45|187.38|184.98|187.85|185.45|187.19|184.79|0
1628508300000|2021-08-09 11:25:00|187.28|184.88|187.38|184.98|187.38|184.98|187.1|184.7|0
1628508600000|2021-08-09 11:30:00|187.33|184.93|187.47|185.07|187.47|185.07|187.28|184.88|0
1628508900000|2021-08-09 11:35:00|187.37|184.97|187.56|185.16|187.75|185.35|187.19|184.79|0
1628509200000|2021-08-09 11:40:00|187.47|185.07|187.18|184.78|187.47|185.07|187|184.6|0
1628509500000|2021-08-09 11:45:00|187.09|184.69|187.18|184.78|187.37|184.97|187.09|184.69|0
1628509800000|2021-08-09 11:50:00|187.23|184.83|187.46|185.06|187.46|185.06|187.18|184.78|0
1628510100000|2021-08-09 11:55:00|187.37|184.97|187.36|184.96|187.55|185.15|187.27|184.87|0
1628510400000|2021-08-09 12:00:00|187.32|184.92|187.83|185.43|187.93|185.53|187.32|184.92|0
1628510700000|2021-08-09 12:05:00|187.74|185.34|187.74|185.34|187.83|185.43|187.64|185.24|0
1628511000000|2021-08-09 12:10:00|187.69|185.29|187.83|185.43|187.92|185.52|187.64|185.24|0
1628511300000|2021-08-09 12:15:00|187.92|185.52|188.01|185.61|188.3|185.9|187.92|185.52|0
1628511600000|2021-08-09 12:20:00|187.92|185.52|188.11|185.71|188.11|185.71|187.73|185.33|0
1628511900000|2021-08-09 12:25:00|188.01|185.61|187.82|185.42|188.11|185.71|187.82|185.42|0
1628512200000|2021-08-09 12:30:00|187.73|185.33|187.91|185.51|188.01|185.61|187.63|185.23|0
1628512500000|2021-08-09 12:35:00|187.96|185.56|187.91|185.51|188.01|185.61|187.73|185.33|0
1628512800000|2021-08-09 12:40:00|187.82|185.42|187.53|185.13|187.87|185.47|187.53|185.13|0
1628513100000|2021-08-09 12:45:00|187.63|185.23|187.25|184.85|187.63|185.23|187.16|184.76|0
1628513400000|2021-08-09 12:50:00|187.21|184.81|187.06|184.66|187.21|184.81|186.41|184.01|0
1628513700000|2021-08-09 12:55:00|186.97|184.57|186.87|184.47|187.06|184.66|186.78|184.38|0
1628514000000|2021-08-09 13:00:00|186.78|184.38|186.49|184.09|186.78|184.38|186.31|183.91|0
1628514300000|2021-08-09 13:05:00|186.59|184.19|186.49|184.09|186.82|184.42|186.4|184|0
1628514600000|2021-08-09 13:10:00|186.54|184.14|186.49|184.09|186.77|184.37|186.49|184.09|0
1628514900000|2021-08-09 13:15:00|186.4|184|186.02|183.62|186.4|184|186.02|183.62|0
1628515200000|2021-08-09 13:20:00|186.11|183.71|186.02|183.62|186.21|183.81|186.02|183.62|0
1628515500000|2021-08-09 13:25:00|185.93|183.53|185.46|183.06|185.93|183.53|185.46|183.06|0
1628515800000|2021-08-09 13:30:00|185.36|182.96|187.23|184.83|187.23|184.83|184.25|181.85|0
1628516100000|2021-08-09 13:35:00|187.33|184.93|189.02|186.62|189.69|187.29|187.33|184.93|0
1628516400000|2021-08-09 13:40:00|189.31|186.91|187.7|185.3|189.35|186.95|187.7|185.3|0
1628516700000|2021-08-09 13:45:00|187.6|185.2|187.23|184.83|187.89|185.49|186.38|183.98|0
1628517000000|2021-08-09 13:50:00|187.04|184.64|188.07|185.67|188.07|185.67|186.76|184.36|0
1628517300000|2021-08-09 13:55:00|187.98|185.58|188.07|185.67|188.35|185.95|187.41|185.01|0
1628517600000|2021-08-09 14:00:00|188.16|185.76|188.31|185.91|188.35|185.95|187.69|185.29|0
1628517900000|2021-08-09 14:05:00|188.26|185.86|188.44|186.04|188.54|186.14|187.5|185.1|0
1628518200000|2021-08-09 14:10:00|188.4|186|188.82|186.42|189.01|186.61|187.69|185.29|0
1628518500000|2021-08-09 14:15:00|188.91|186.51|188.53|186.13|189.1|186.7|188.25|185.85|0
1628518800000|2021-08-09 14:20:00|188.44|186.04|188.06|185.66|188.53|186.13|187.97|185.57|0
1628519100000|2021-08-09 14:25:00|187.97|185.57|187.96|185.56|188.15|185.75|187.68|185.28|0
1628519400000|2021-08-09 14:30:00|187.87|185.47|188.15|185.75|188.15|185.75|187.49|185.09|0
1628519700000|2021-08-09 14:35:00|188.24|185.84|187.58|185.18|188.34|185.94|187.21|184.81|0
1628520000000|2021-08-09 14:40:00|187.68|185.28|187.02|184.62|187.68|185.28|186.83|184.43|0
1628520300000|2021-08-09 14:45:00|187.11|184.71|187.2|184.8|187.3|184.9|186.83|184.43|0
1628520600000|2021-08-09 14:50:00|187.3|184.9|187.2|184.8|187.48|185.08|186.17|183.77|0
1628520900000|2021-08-09 14:55:00|187.01|184.61|187.76|185.36|188.24|185.84|186.92|184.52|0
1628521200000|2021-08-09 15:00:00|187.86|185.46|187.95|185.55|188.05|185.65|187.48|185.08|0
1628521500000|2021-08-09 15:05:00|187.86|185.46|187.71|185.31|188.14|185.74|187.38|184.98|0
1628521800000|2021-08-09 15:10:00|187.67|185.27|187.66|185.26|187.95|185.55|187.48|185.08|0
1628522100000|2021-08-09 15:15:00|187.76|185.36|187.19|184.79|187.95|185.55|187.1|184.7|0
1628522400000|2021-08-09 15:20:00|187.29|184.89|187.75|185.35|187.85|185.45|187|184.6|0
1628522700000|2021-08-09 15:25:00|187.66|185.26|187.28|184.88|187.9|185.5|187.09|184.69|0
1628523000000|2021-08-09 15:30:00|187.19|184.79|187.81|185.41|188.24|185.84|186.05|183.65|0
1628523300000|2021-08-09 15:35:00|187.9|185.5|187.81|185.41|188|185.6|187.43|185.03|0
1628523600000|2021-08-09 15:40:00|187.9|185.5|187.62|185.22|187.9|185.5|187.52|185.12|0
1628523900000|2021-08-09 15:45:00|187.52|185.12|187.24|184.84|187.71|185.31|187.15|184.75|0
1628524200000|2021-08-09 15:50:00|187.34|184.94|186.87|184.47|187.34|184.94|186.77|184.37|0
1628524500000|2021-08-09 15:55:00|186.77|184.37|186.58|184.18|186.96|184.56|186.58|184.18|0
1628524800000|2021-08-09 16:00:00|186.68|184.28|187.33|184.93|187.33|184.93|186.58|184.18|0
1628525100000|2021-08-09 16:05:00|187.24|184.84|187.14|184.74|187.24|184.84|186.86|184.46|0
1628525400000|2021-08-09 16:10:00|187.1|184.7|187.04|184.64|187.14|184.74|186.95|184.55|0
1628525700000|2021-08-09 16:15:00|187.09|184.69|187.14|184.74|187.23|184.83|186.95|184.55|0
1628526000000|2021-08-09 16:20:00|187.18|184.78|187.6|185.2|187.6|185.2|187.04|184.64|0
1628526300000|2021-08-09 16:25:00|187.7|185.3|187.6|185.2|187.7|185.3|187.41|185.01|0
1628526600000|2021-08-09 16:30:00|187.51|185.11|187.32|184.92|187.6|185.2|187.13|184.73|0
1628526900000|2021-08-09 16:35:00|187.22|184.82|187.22|184.82|187.5|185.1|187.22|184.82|0
1628527200000|2021-08-09 16:40:00|187.13|184.73|187.5|185.1|187.69|185.29|187.13|184.73|0
1628527500000|2021-08-09 16:45:00|187.41|185.01|187.31|184.91|187.41|185.01|187.12|184.72|0
1628527800000|2021-08-09 16:50:00|187.22|184.82|187.12|184.72|187.22|184.82|187.03|184.63|0
1628528100000|2021-08-09 16:55:00|187.03|184.63|187.21|184.81|187.4|185|187.03|184.63|0
1628528400000|2021-08-09 17:00:00|187.12|184.72|187.12|184.72|187.21|184.81|186.89|184.49|0
1628528700000|2021-08-09 17:05:00|187.21|184.81|187.02|184.62|187.21|184.81|186.93|184.53|0
1628529000000|2021-08-09 17:10:00|187.12|184.72|186.93|184.53|187.12|184.72|186.83|184.43|0
1628529300000|2021-08-09 17:15:00|186.83|184.43|187.3|184.9|187.3|184.9|186.74|184.34|0
1628529600000|2021-08-09 17:20:00|187.21|184.81|186.92|184.52|187.39|184.99|186.92|184.52|0
1628529900000|2021-08-09 17:25:00|187.02|184.62|187.3|184.9|187.3|184.9|187.02|184.62|0
1628530200000|2021-08-09 17:30:00|187.39|184.99|187.48|185.08|187.58|185.18|187.29|184.89|0
1628530500000|2021-08-09 17:35:00|187.58|185.18|187.1|184.7|187.58|185.18|187.01|184.61|0
1628530800000|2021-08-09 17:40:00|187.01|184.61|187.1|184.7|187.25|184.85|186.92|184.52|0
1628531100000|2021-08-09 17:45:00|187.01|184.61|187.1|184.7|187.2|184.8|187.01|184.61|0
1628531400000|2021-08-09 17:50:00|187.19|184.79|187.01|184.61|187.19|184.79|187.01|184.61|0
1628531700000|2021-08-09 17:55:00|186.91|184.51|186.91|184.51|187.01|184.61|186.63|184.23|0
1628532000000|2021-08-09 18:00:00|186.82|184.42|186.63|184.23|186.91|184.51|186.63|184.23|0
1628532300000|2021-08-09 18:05:00|186.53|184.13|187.11|184.71|187.11|184.71|186.53|184.13|0
1628532600000|2021-08-09 18:10:00|187.02|184.62|186.92|184.52|187.11|184.71|186.73|184.33|0
1628532900000|2021-08-09 18:15:00|187.01|184.61|186.73|184.33|187.01|184.61|186.73|184.33|0
1628533200000|2021-08-09 18:20:00|186.69|184.29|186.64|184.24|186.82|184.42|186.64|184.24|0
1628533500000|2021-08-09 18:25:00|186.54|184.14|185.98|183.58|186.64|184.24|185.98|183.58|0
1628533800000|2021-08-09 18:30:00|185.89|183.49|185.52|183.12|185.89|183.49|185.52|183.12|0
1628534100000|2021-08-09 18:35:00|185.61|183.21|185.61|183.21|185.7|183.3|185.42|183.02|0
1628534400000|2021-08-09 18:40:00|185.7|183.3|186.35|183.95|186.54|184.14|185.7|183.3|0
1628534700000|2021-08-09 18:45:00|186.44|184.04|186.25|183.85|186.53|184.13|186.16|183.76|0
1628535000000|2021-08-09 18:50:00|186.35|183.95|186.34|183.94|186.62|184.22|186.34|183.94|0
1628535300000|2021-08-09 18:55:00|186.39|183.99|186.44|184.04|186.53|184.13|186.25|183.85|0
1628535600000|2021-08-09 19:00:00|186.53|184.13|186.53|184.13|186.62|184.22|186.25|183.85|0
1628535900000|2021-08-09 19:05:00|186.62|184.22|186.62|184.22|186.81|184.41|186.53|184.13|0
1628536200000|2021-08-09 19:10:00|186.52|184.12|186.52|184.12|186.9|184.5|186.52|184.12|0
1628536500000|2021-08-09 19:15:00|186.57|184.17|186.71|184.31|186.8|184.4|186.34|183.94|0
1628536800000|2021-08-09 19:20:00|186.61|184.21|187.36|184.96|187.45|185.05|186.61|184.21|0
1628537100000|2021-08-09 19:25:00|187.45|185.05|187.08|184.68|187.55|185.15|186.98|184.58|0
1628537400000|2021-08-09 19:30:00|186.98|184.58|186.42|184.02|187.08|184.68|186.42|184.02|0
1628537700000|2021-08-09 19:35:00|186.52|184.12|185.95|183.55|186.52|184.12|185.86|183.46|0
1628538000000|2021-08-09 19:40:00|186.05|183.65|186.98|184.58|187.07|184.67|186.05|183.65|0
1628538300000|2021-08-09 19:45:00|187.16|184.76|187.82|185.42|187.82|185.42|187.07|184.67|0
1628538600000|2021-08-09 19:50:00|187.44|185.04|188.1|185.7|188.29|185.89|187.44|185.04|0
1628538900000|2021-08-09 19:55:00|188.19|185.79|187.63|185.23|188.19|185.79|187.35|184.95|0
1628539200000|2021-08-09 20:00:00|187.72|185.32|186.78|184.38|187.72|185.32|186.78|184.38|0
1628539500000|2021-08-09 20:05:00|186.69|184.29|186.59|184.19|186.69|184.29|186.41|184.01|0
1628539800000|2021-08-09 20:10:00|186.87|184.47|187.34|184.94|187.43|185.03|186.78|184.38|0
1628540100000|2021-08-09 20:15:00|187.63|184.83|187.63|184.83|187.63|184.83|187.54|184.74|0
1628540400000|2021-08-09 20:20:00|187.54|184.74|187.44|184.64|187.54|184.74|187.35|184.55|0
1628540700000|2021-08-09 20:25:00|187.35|184.55|187.44|184.64|187.44|184.64|187.3|184.5|0
1628541000000|2021-08-09 20:30:00|187.53|184.73|187.81|185.01|188|185.2|187.53|184.73|0
1628541300000|2021-08-09 20:35:00|187.72|184.92|187.53|184.73|187.72|184.92|187.53|184.73|0
1628541600000|2021-08-09 20:40:00|187.44|184.64|187.62|184.82|187.62|184.82|187.34|184.54|0
1628541900000|2021-08-09 20:45:00|187.53|184.73|187.62|184.82|187.62|184.82|187.48|184.68|0
1628542200000|2021-08-09 20:50:00|187.53|184.73|187.52|184.72|187.53|184.73|187.34|184.54|0
1628542500000|2021-08-09 20:55:00|187.43|184.63|187.13|184.33|187.43|184.63|186.96|184.16|0
1628542800000|2021-08-09 21:00:00|187.16|184.36|186.75|183.95|187.23|184.43|186.75|183.95|0
1628543100000|2021-08-09 21:05:00|186.74|183.94|186.73|183.93|186.75|183.95|186.67|183.87|0
1628543400000|2021-08-09 21:10:00|186.75|183.95|186.83|184.03|186.86|184.06|186.75|183.95|0
1628543700000|2021-08-09 21:15:00|186.82|184.02|186.8|184|186.87|184.07|186.8|184|0
1628544000000|2021-08-09 21:20:00|186.81|184.01|186.85|184.05|186.88|184.08|186.8|184|0
1628544300000|2021-08-09 21:25:00|186.86|184.06|186.86|184.06|186.86|184.06|186.85|184.05|0
1628544900000|2021-08-09 21:35:00|186.87|184.07|186.87|184.07|186.87|184.07|186.86|184.06|0
1628545200000|2021-08-09 21:40:00|186.89|184.09|186.9|184.1|186.91|184.11|186.88|184.08|0
1628545500000|2021-08-09 21:45:00|186.89|184.09|186.89|184.09|186.91|184.11|186.87|184.07|0
1628545800000|2021-08-09 21:50:00|186.87|184.07|186.92|184.12|186.95|184.15|186.87|184.07|0
1628546100000|2021-08-09 21:55:00|186.91|184.11|186.99|184.19|186.99|184.19|186.89|184.09|0
1628546400000|2021-08-09 22:00:00|187.17|184.37|187.03|184.23|187.17|184.37|186.75|183.95|0
1628546700000|2021-08-09 22:05:00|186.94|184.14|186.93|184.13|187.03|184.23|186.93|184.13|0
1628547000000|2021-08-09 22:10:00|187.03|184.23|187.03|184.23|187.03|184.23|186.93|184.13|0
1628547300000|2021-08-09 22:15:00|187.12|184.32|187.21|184.41|187.31|184.51|187.12|184.32|0
1628547600000|2021-08-09 22:20:00|187.17|184.37|187.58|184.78|187.58|184.78|187.17|184.37|0
1628547900000|2021-08-09 22:25:00|187.49|184.69|187.86|185.06|187.96|185.16|187.49|184.69|0
1628548200000|2021-08-09 22:30:00|187.82|185.02|187.58|184.78|187.86|185.06|187.49|184.69|0
1628548500000|2021-08-09 22:35:00|187.53|184.73|188.05|185.25|188.05|185.25|187.53|184.73|0
1628548800000|2021-08-09 22:40:00|187.95|185.15|187.95|185.15|188.04|185.24|187.86|185.06|0
1628549100000|2021-08-09 22:45:00|188.09|185.29|187.67|184.87|188.09|185.29|187.67|184.87|0
1628549400000|2021-08-09 22:50:00|187.72|184.92|187.85|185.05|187.85|185.05|187.67|184.87|0
1628549700000|2021-08-09 22:55:00|187.81|185.01|187.85|185.05|187.85|185.05|187.76|184.96|0
1628550000000|2021-08-09 23:00:00|187.94|185.14|187.94|185.14|188.04|185.24|187.85|185.05|0
1628550300000|2021-08-09 23:05:00|187.85|185.05|187.85|185.05|187.94|185.14|187.85|185.05|0
1628550600000|2021-08-09 23:10:00|187.94|185.14|187.94|185.14|187.94|185.14|187.84|185.04|0
1628550900000|2021-08-09 23:15:00|187.89|185.09|187.94|185.14|187.94|185.14|187.84|185.04|0
1628551200000|2021-08-09 23:20:00|188.03|185.23|188.03|185.23|188.12|185.32|187.93|185.13|0
1628551500000|2021-08-09 23:25:00|188.12|185.32|188.03|185.23|188.21|185.41|188.03|185.23|0
1628551800000|2021-08-09 23:30:00|188.12|185.32|188.49|185.69|188.49|185.69|188.12|185.32|0
1628552100000|2021-08-09 23:35:00|188.59|185.79|188.4|185.6|188.73|185.93|188.4|185.6|0
1628552400000|2021-08-09 23:40:00|188.45|185.65|188.11|185.31|188.49|185.69|188.11|185.31|0
1628552700000|2021-08-09 23:45:00|188.21|185.41|187.92|185.12|188.49|185.69|187.74|184.94|0
1628553000000|2021-08-09 23:50:00|187.83|185.03|187.92|185.12|187.92|185.12|187.83|185.03|0
1628553300000|2021-08-09 23:55:00|187.83|185.03|187.87|185.07|187.88|185.08|187.73|184.93|0
1628553600000|2021-08-10 00:00:00|187.92|185.12|187.73|184.93|187.92|185.12|187.64|184.84|0
1628553900000|2021-08-10 00:05:00|187.64|184.84|187.92|185.12|187.92|185.12|187.64|184.84|0
1628554200000|2021-08-10 00:10:00|187.82|185.02|187.73|184.93|187.82|185.02|187.63|184.83|0
1628554500000|2021-08-10 00:15:00|187.63|184.83|187.44|184.64|187.73|184.93|187.26|184.46|0
1628554800000|2021-08-10 00:20:00|187.54|184.74|187.72|184.92|187.72|184.92|187.44|184.64|0
1628555100000|2021-08-10 00:25:00|187.63|184.83|187.81|185.01|187.91|185.11|187.63|184.83|0
1628555400000|2021-08-10 00:30:00|187.91|185.11|187.77|184.97|187.91|185.11|187.63|184.83|0
1628555700000|2021-08-10 00:35:00|187.72|184.92|187.72|184.92|187.91|185.11|187.72|184.92|0
1628556000000|2021-08-10 00:40:00|187.62|184.82|187.06|184.26|187.62|184.82|187.06|184.26|0
1628556300000|2021-08-10 00:45:00|187.11|184.31|186.96|184.16|187.25|184.45|186.96|184.16|0
1628556600000|2021-08-10 00:50:00|187.06|184.26|187.15|184.35|187.2|184.4|186.87|184.07|0
1628556900000|2021-08-10 00:55:00|187.06|184.26|186.87|184.07|187.15|184.35|186.87|184.07|0
1628557200000|2021-08-10 01:00:00|186.96|184.16|187.24|184.44|187.24|184.44|186.87|184.07|0
1628557500000|2021-08-10 01:05:00|187.15|184.35|187.24|184.44|187.24|184.44|187.05|184.25|0
1628557800000|2021-08-10 01:10:00|187.33|184.53|187.24|184.44|187.33|184.53|187.24|184.44|0
1628558100000|2021-08-10 01:15:00|187.14|184.34|187.33|184.53|187.42|184.62|187.05|184.25|0
1628558400000|2021-08-10 01:20:00|187.38|184.58|187.42|184.62|187.42|184.62|187.05|184.25|0
1628558700000|2021-08-10 01:25:00|187.37|184.57|187.7|184.9|187.75|184.95|187.37|184.57|0
1628559000000|2021-08-10 01:30:00|187.79|184.99|187.88|185.08|187.88|185.08|187.6|184.8|0
1628559300000|2021-08-10 01:35:00|187.84|185.04|187.88|185.08|187.88|185.08|187.74|184.94|0
1628559600000|2021-08-10 01:40:00|187.79|184.99|187.88|185.08|187.88|185.08|187.69|184.89|0
1628559900000|2021-08-10 01:45:00|188.35|185.55|189.05|186.25|189.1|186.3|188.35|185.55|0
1628560200000|2021-08-10 01:50:00|189.1|186.3|190.13|187.33|190.42|187.62|189|186.2|0
1628560500000|2021-08-10 01:55:00|190.18|187.38|190.61|187.81|190.8|188|190.13|187.33|0
1628560800000|2021-08-10 02:00:00|190.7|187.9|190.7|187.9|191.03|188.23|190.6|187.8|0
1628561100000|2021-08-10 02:05:00|190.75|187.95|190.6|187.8|190.89|188.09|190.41|187.61|0
1628561400000|2021-08-10 02:10:00|190.7|187.9|190.6|187.8|190.7|187.9|190.41|187.61|0
1628561700000|2021-08-10 02:15:00|190.51|187.71|190.41|187.61|190.69|187.89|190.31|187.51|0
1628562000000|2021-08-10 02:20:00|190.31|187.51|190.6|187.8|190.69|187.89|190.31|187.51|0
1628562300000|2021-08-10 02:25:00|190.5|187.7|190.22|187.42|190.6|187.8|190.12|187.32|0
1628562600000|2021-08-10 02:30:00|190.31|187.51|190.4|187.6|190.45|187.65|190.21|187.41|0
1628562900000|2021-08-10 02:35:00|190.5|187.7|190.31|187.51|190.59|187.79|190.21|187.41|0
1628563200000|2021-08-10 02:40:00|190.26|187.46|190.3|187.5|190.35|187.55|190.12|187.32|0
1628563500000|2021-08-10 02:45:00|190.21|187.41|190.11|187.31|190.3|187.5|190.02|187.22|0
1628563800000|2021-08-10 02:50:00|189.92|187.12|189.64|186.84|189.92|187.12|189.64|186.84|0
1628564100000|2021-08-10 02:55:00|189.73|186.93|189.92|187.12|190.01|187.21|189.64|186.84|0
1628564400000|2021-08-10 03:00:00|189.83|187.03|190.01|187.21|190.11|187.31|189.83|187.03|0
1628564700000|2021-08-10 03:05:00|189.97|187.17|190.11|187.31|190.11|187.31|189.92|187.12|0
1628565000000|2021-08-10 03:10:00|190.01|187.21|190.29|187.49|190.39|187.59|190.01|187.21|0
1628565300000|2021-08-10 03:15:00|190.2|187.4|190.29|187.49|190.39|187.59|190.2|187.4|0
1628565600000|2021-08-10 03:20:00|190.34|187.54|190.48|187.68|190.48|187.68|190.19|187.39|0
1628565900000|2021-08-10 03:25:00|190.43|187.63|190|187.2|190.43|187.63|190|187.2|0
1628566200000|2021-08-10 03:30:00|190.1|187.3|190.28|187.48|190.38|187.58|190|187.2|0
1628566500000|2021-08-10 03:35:00|190.33|187.53|190.38|187.58|190.47|187.67|190.28|187.48|0
1628566800000|2021-08-10 03:40:00|190.43|187.63|190.28|187.48|190.57|187.77|190.28|187.48|0
1628567100000|2021-08-10 03:45:00|190.37|187.57|190.47|187.67|190.47|187.67|190.28|187.48|0
1628567400000|2021-08-10 03:50:00|190.37|187.57|190.28|187.48|190.47|187.67|190.28|187.48|0
1628567700000|2021-08-10 03:55:00|190.37|187.57|190.27|187.47|190.37|187.57|190.18|187.38|0
1628568000000|2021-08-10 04:00:00|190.32|187.52|190.27|187.47|190.37|187.57|190.18|187.38|0
1628568300000|2021-08-10 04:05:00|190.37|187.57|190.18|187.38|190.37|187.57|190.18|187.38|0
1628568600000|2021-08-10 04:10:00|190.27|187.47|190.17|187.37|190.27|187.47|190.17|187.37|0
1628568900000|2021-08-10 04:15:00|190.27|187.47|190.03|187.23|190.36|187.56|189.94|187.14|0
1628569200000|2021-08-10 04:20:00|190.08|187.28|189.98|187.18|190.08|187.28|189.89|187.09|0
1628569500000|2021-08-10 04:25:00|190.08|187.28|190.17|187.37|190.17|187.37|189.98|187.18|0
1628569800000|2021-08-10 04:30:00|190.07|187.27|190.03|187.23|190.07|187.27|189.98|187.18|0
1628570100000|2021-08-10 04:35:00|190.07|187.27|189.79|186.99|190.07|187.27|189.79|186.99|0
1628570400000|2021-08-10 04:40:00|189.74|186.94|189.78|186.98|189.88|187.08|189.6|186.8|0
1628570700000|2021-08-10 04:45:00|189.69|186.89|189.78|186.98|189.78|186.98|189.69|186.89|0
1628571000000|2021-08-10 04:50:00|189.74|186.94|189.5|186.7|189.74|186.94|189.4|186.6|0
1628571300000|2021-08-10 04:55:00|189.4|186.6|189.49|186.69|189.5|186.7|189.4|186.6|0
1628571600000|2021-08-10 05:00:00|189.54|186.74|189.59|186.79|189.68|186.88|189.31|186.51|0
1628571900000|2021-08-10 05:05:00|189.49|186.69|189.49|186.69|189.68|186.88|189.4|186.6|0
1628572200000|2021-08-10 05:10:00|189.54|186.74|189.49|186.69|189.68|186.88|189.49|186.69|0
1628572500000|2021-08-10 05:15:00|189.58|186.78|189.58|186.78|189.68|186.88|189.49|186.69|0
1628572800000|2021-08-10 05:20:00|189.49|186.69|189.58|186.78|189.67|186.87|189.44|186.64|0
1628573100000|2021-08-10 05:25:00|189.48|186.68|189.39|186.59|189.63|186.83|189.3|186.5|0
1628573400000|2021-08-10 05:30:00|189.29|186.49|189.39|186.59|189.39|186.59|189.2|186.4|0
1628573700000|2021-08-10 05:35:00|189.29|186.49|189.15|186.35|189.39|186.59|189.01|186.21|0
1628574000000|2021-08-10 05:40:00|189.1|186.3|188.63|185.83|189.2|186.4|188.54|185.74|0
1628574300000|2021-08-10 05:45:00|188.54|185.74|188.77|185.97|188.91|186.11|188.53|185.73|0
1628574600000|2021-08-10 05:50:00|188.82|186.02|189.1|186.3|189.19|186.39|188.82|186.02|0
1628574900000|2021-08-10 05:55:00|189.14|186.34|189.19|186.39|189.19|186.39|189.09|186.29|0
1628575200000|2021-08-10 06:00:00|189.38|186.58|189.28|186.48|189.66|186.86|189.19|186.39|0
1628575500000|2021-08-10 06:05:00|189.33|186.53|189.37|186.57|189.56|186.76|189.28|186.48|0
1628575800000|2021-08-10 06:10:00|189.42|186.62|189.37|186.57|189.56|186.76|189.28|186.48|0
1628576100000|2021-08-10 06:15:00|189.28|186.48|189.27|186.47|189.37|186.57|188.99|186.19|0
1628576400000|2021-08-10 06:20:00|189.37|186.57|189.37|186.57|189.37|186.57|189.18|186.38|0
1628576700000|2021-08-10 06:25:00|189.27|186.47|189.27|186.47|189.37|186.57|189.27|186.47|0
1628577000000|2021-08-10 06:30:00|189.18|186.38|188.8|186|189.27|186.47|188.8|186|0
1628577300000|2021-08-10 06:35:00|188.89|186.09|188.8|186|188.89|186.09|188.8|186|0
1628577600000|2021-08-10 06:40:00|188.89|186.09|188.7|185.9|188.89|186.09|188.61|185.81|0
1628577900000|2021-08-10 06:45:00|188.61|185.81|188.89|186.09|188.98|186.18|188.61|185.81|0
1628578200000|2021-08-10 06:50:00|188.79|185.99|188.79|185.99|189.07|186.27|188.7|185.9|0
1628578500000|2021-08-10 06:55:00|188.88|186.08|188.88|186.08|188.98|186.18|188.79|185.99|0
1628578800000|2021-08-10 07:00:00|189.07|186.27|187.48|184.68|189.16|186.36|187.39|184.59|0
1628579100000|2021-08-10 07:05:00|187.28|184.88|187.38|184.98|187.47|185.07|187.09|184.69|0
1628579400000|2021-08-10 07:10:00|187.28|184.88|187.42|185.02|187.47|185.07|187.09|184.69|0
1628579700000|2021-08-10 07:15:00|187.37|184.97|187|184.6|187.56|185.16|186.9|184.5|0
1628580000000|2021-08-10 07:20:00|186.9|184.5|186.43|184.03|187|184.6|186.06|183.66|0
1628580300000|2021-08-10 07:25:00|186.53|184.13|186.43|184.03|186.62|184.22|186.25|183.85|0
1628580600000|2021-08-10 07:30:00|186.34|183.94|186.43|184.03|186.52|184.12|186.15|183.75|0
1628580900000|2021-08-10 07:35:00|186.34|183.94|186.61|184.21|186.71|184.31|186.34|183.94|0
1628581200000|2021-08-10 07:40:00|186.57|184.17|186.52|184.12|186.61|184.21|186.33|183.93|0
1628581500000|2021-08-10 07:45:00|186.43|184.03|186.61|184.21|186.61|184.21|186.42|184.02|0
1628581800000|2021-08-10 07:50:00|186.7|184.3|186.8|184.4|186.89|184.49|186.61|184.21|0
1628582100000|2021-08-10 07:55:00|186.89|184.49|186.7|184.3|186.89|184.49|186.51|184.11|0
1628582400000|2021-08-10 08:00:00|186.61|184.21|186.32|183.92|186.98|184.58|186.23|183.83|0
1628582700000|2021-08-10 08:05:00|186.23|183.83|186.7|184.3|187.07|184.67|186.23|183.83|0
1628583000000|2021-08-10 08:10:00|186.74|184.34|187.26|184.86|187.26|184.86|186.51|184.11|0
1628583300000|2021-08-10 08:15:00|187.16|184.76|187.16|184.76|187.35|184.95|187.07|184.67|0
1628583600000|2021-08-10 08:20:00|187.07|184.67|187.06|184.66|187.35|184.95|186.97|184.57|0
1628583900000|2021-08-10 08:25:00|186.97|184.57|186.97|184.57|187.16|184.76|186.97|184.57|0
1628584200000|2021-08-10 08:30:00|186.88|184.48|187.15|184.75|187.25|184.85|186.69|184.29|0
1628584500000|2021-08-10 08:35:00|187.25|184.85|187.25|184.85|187.25|184.85|187.06|184.66|0
1628584800000|2021-08-10 08:40:00|187.34|184.94|186.96|184.56|187.34|184.94|186.96|184.56|0
1628585100000|2021-08-10 08:45:00|187.06|184.66|187.15|184.75|187.2|184.8|186.87|184.47|0
1628585400000|2021-08-10 08:50:00|187.05|184.65|186.96|184.56|187.15|184.75|186.96|184.56|0
1628585700000|2021-08-10 08:55:00|186.87|184.47|186.68|184.28|186.87|184.47|186.68|184.28|0
1628586000000|2021-08-10 09:00:00|186.77|184.37|186.86|184.46|187.05|184.65|186.77|184.37|0
1628586300000|2021-08-10 09:05:00|186.77|184.37|187.14|184.74|187.23|184.83|186.63|184.23|0
1628586600000|2021-08-10 09:10:00|187.05|184.65|186.76|184.36|187.23|184.83|186.76|184.36|0
1628586900000|2021-08-10 09:15:00|186.86|184.46|187.04|184.64|187.04|184.64|186.76|184.36|0
1628587200000|2021-08-10 09:20:00|186.95|184.55|186.95|184.55|187.14|184.74|186.86|184.46|0
1628587500000|2021-08-10 09:25:00|186.85|184.45|186.85|184.45|187.04|184.64|186.76|184.36|0
1628587800000|2021-08-10 09:30:00|186.76|184.36|186.85|184.45|186.95|184.55|186.57|184.17|0
1628588100000|2021-08-10 09:35:00|186.94|184.54|186.85|184.45|187.04|184.64|186.85|184.45|0
1628588400000|2021-08-10 09:40:00|186.75|184.35|186.85|184.45|187.03|184.63|186.71|184.31|0
1628588700000|2021-08-10 09:45:00|186.75|184.35|186.84|184.44|186.85|184.45|186.75|184.35|0
1628589000000|2021-08-10 09:50:00|186.75|184.35|186.75|184.35|186.84|184.44|186.75|184.35|0
1628589300000|2021-08-10 09:55:00|186.7|184.3|187.03|184.63|187.03|184.63|186.7|184.3|0
1628589600000|2021-08-10 10:00:00|186.93|184.53|187.31|184.91|187.4|185|186.75|184.35|0
1628589900000|2021-08-10 10:05:00|187.4|185|187.12|184.72|187.4|185|187.12|184.72|0
1628590200000|2021-08-10 10:10:00|187.02|184.62|187.02|184.62|187.12|184.72|186.93|184.53|0
1628590500000|2021-08-10 10:15:00|187.12|184.72|186.93|184.53|187.21|184.81|186.93|184.53|0
1628590800000|2021-08-10 10:20:00|187.02|184.62|186.92|184.52|187.11|184.71|186.92|184.52|0
1628591100000|2021-08-10 10:25:00|186.88|184.48|186.92|184.52|187.2|184.8|186.83|184.43|0
1628591400000|2021-08-10 10:30:00|186.83|184.43|186.92|184.52|187.11|184.71|186.83|184.43|0
1628591700000|2021-08-10 10:35:00|186.83|184.43|186.64|184.24|186.83|184.43|186.54|184.14|0
1628592000000|2021-08-10 10:40:00|186.73|184.33|186.92|184.52|186.92|184.52|186.64|184.24|0
1628592300000|2021-08-10 10:45:00|186.82|184.42|186.82|184.42|186.82|184.42|186.73|184.33|0
1628592600000|2021-08-10 10:50:00|186.91|184.51|186.72|184.32|186.91|184.51|186.63|184.23|0
1628592900000|2021-08-10 10:55:00|186.63|184.23|187|184.6|187|184.6|186.63|184.23|0
1628593200000|2021-08-10 11:00:00|186.91|184.51|186.44|184.04|187.1|184.7|186.35|183.95|0
1628593500000|2021-08-10 11:05:00|186.35|183.95|186.72|184.32|186.81|184.41|186.35|183.95|0
1628593800000|2021-08-10 11:10:00|186.67|184.27|186.44|184.04|186.72|184.32|186.34|183.94|0
1628594100000|2021-08-10 11:15:00|186.34|183.94|186.34|183.94|186.62|184.22|186.34|183.94|0
1628594400000|2021-08-10 11:20:00|186.25|183.85|186.43|184.03|186.53|184.13|186.25|183.85|0
1628594700000|2021-08-10 11:25:00|186.53|184.13|186.52|184.12|186.8|184.4|186.43|184.03|0
1628595000000|2021-08-10 11:30:00|186.62|184.22|186.52|184.12|186.71|184.31|186.52|184.12|0
1628595300000|2021-08-10 11:35:00|186.43|184.03|186.52|184.12|186.52|184.12|186.43|184.03|0
1628595600000|2021-08-10 11:40:00|186.61|184.21|186.71|184.31|186.8|184.4|186.61|184.21|0
1628595900000|2021-08-10 11:45:00|186.8|184.4|186.52|184.12|186.8|184.4|186.52|184.12|0
1628596200000|2021-08-10 11:50:00|186.61|184.21|186.33|183.93|186.61|184.21|186.23|183.83|0
1628596500000|2021-08-10 11:55:00|186.42|184.02|186.51|184.11|186.51|184.11|186.33|183.93|0
1628596800000|2021-08-10 12:00:00|186.42|184.02|186.51|184.11|186.61|184.21|186.32|183.92|0
1628597100000|2021-08-10 12:05:00|186.42|184.02|186.32|183.92|186.6|184.2|186.32|183.92|0
1628597400000|2021-08-10 12:10:00|186.37|183.97|186.51|184.11|186.69|184.29|186.32|183.92|0
1628597700000|2021-08-10 12:15:00|186.6|184.2|186.41|184.01|186.69|184.29|186.41|184.01|0
1628598000000|2021-08-10 12:20:00|186.32|183.92|186.6|184.2|186.6|184.2|186.22|183.82|0
1628598300000|2021-08-10 12:25:00|186.5|184.1|186.31|183.91|186.5|184.1|186.31|183.91|0
1628598600000|2021-08-10 12:30:00|186.22|183.82|186.22|183.82|186.31|183.91|186.13|183.73|0
1628598900000|2021-08-10 12:35:00|186.31|183.91|186.12|183.72|186.31|183.91|186.12|183.72|0
1628599200000|2021-08-10 12:40:00|186.03|183.63|186.21|183.81|186.31|183.91|186.03|183.63|0
1628599500000|2021-08-10 12:45:00|186.12|183.72|186.21|183.81|186.21|183.81|186.03|183.63|0
1628599800000|2021-08-10 12:50:00|186.26|183.86|186.3|183.9|186.31|183.91|186.12|183.72|0
1628600100000|2021-08-10 12:55:00|186.21|183.81|186.21|183.81|186.3|183.9|186.21|183.81|0
1628600400000|2021-08-10 13:00:00|186.11|183.71|185.65|183.25|186.11|183.71|185.65|183.25|0
1628600700000|2021-08-10 13:05:00|185.74|183.34|185.83|183.43|186.02|183.62|185.65|183.25|0
1628601000000|2021-08-10 13:10:00|185.74|183.34|185.55|183.15|185.74|183.34|185.36|182.96|0
1628601300000|2021-08-10 13:15:00|185.46|183.06|185.73|183.33|185.73|183.33|185.46|183.06|0
1628601600000|2021-08-10 13:20:00|185.64|183.24|185.73|183.33|185.73|183.33|185.55|183.15|0
1628601900000|2021-08-10 13:25:00|185.64|183.24|184.89|182.49|185.64|183.24|184.89|182.49|0
1628602200000|2021-08-10 13:30:00|184.98|182.58|185.91|183.51|186.38|183.98|184.89|182.49|0
1628602500000|2021-08-10 13:35:00|185.82|183.42|185.63|183.23|186.29|183.89|185.26|182.86|0
1628602800000|2021-08-10 13:40:00|185.54|183.14|184.7|182.3|185.73|183.33|184.7|182.3|0
1628603100000|2021-08-10 13:45:00|184.61|182.21|184.98|182.58|185.16|182.76|184.33|181.93|0
1628603400000|2021-08-10 13:50:00|184.88|182.48|184.7|182.3|184.98|182.58|184.42|182.02|0
1628603700000|2021-08-10 13:55:00|184.6|182.2|183.87|181.47|185.63|183.23|183.31|180.91|0
1628604000000|2021-08-10 14:00:00|183.78|181.38|183.5|181.1|183.78|181.38|183.04|180.64|0
1628604300000|2021-08-10 14:05:00|183.4|181|183.12|180.72|183.96|181.56|182.94|180.54|0
1628604600000|2021-08-10 14:10:00|183.22|180.82|182.2|179.8|183.22|180.82|182.11|179.71|0
1628604900000|2021-08-10 14:15:00|182.29|179.89|182.57|180.17|182.66|180.26|181.74|179.34|0
1628605200000|2021-08-10 14:20:00|182.66|180.26|182.11|179.71|182.66|180.26|182.01|179.61|0
1628605500000|2021-08-10 14:25:00|182.01|179.61|183.02|180.62|183.12|180.72|181.92|179.52|0
1628605800000|2021-08-10 14:30:00|182.93|180.53|184.78|182.38|185.81|183.41|182.93|180.53|0
1628606100000|2021-08-10 14:35:00|184.88|182.48|184.69|182.29|185.34|182.94|184.32|181.92|0
1628606400000|2021-08-10 14:40:00|184.59|182.19|186.74|184.34|186.93|184.53|184.59|182.19|0
1628606700000|2021-08-10 14:45:00|186.83|184.43|185.43|183.03|186.83|184.43|185.15|182.75|0
1628607000000|2021-08-10 14:50:00|185.52|183.12|186.55|184.15|187.58|185.18|185.43|183.03|0
1628607300000|2021-08-10 14:55:00|186.64|184.24|185.89|183.49|187.02|184.62|185.89|183.49|0
1628607600000|2021-08-10 15:00:00|186.08|183.68|185.98|183.58|187.11|184.71|185.61|183.21|0
1628607900000|2021-08-10 15:05:00|185.89|183.49|186.64|184.24|186.73|184.33|185.61|183.21|0
1628608200000|2021-08-10 15:10:00|186.73|184.33|188.64|186.24|188.74|186.34|185.21|182.81|0
1628608500000|2021-08-10 15:15:00|188.74|186.34|188.36|185.96|189.02|186.62|187.99|185.59|0
1628608800000|2021-08-10 15:20:00|188.55|186.15|186.58|184.18|188.55|186.15|186.49|184.09|0
1628609100000|2021-08-10 15:25:00|186.68|184.28|186.8|184.4|187.64|185.24|186.12|183.72|0
1628609400000|2021-08-10 15:30:00|186.71|184.31|186.89|184.49|187.46|185.06|186.62|184.22|0
1628609700000|2021-08-10 15:35:00|186.99|184.59|186.43|184.03|186.99|184.59|186.43|184.03|0
1628610000000|2021-08-10 15:40:00|186.24|183.84|185.77|183.37|186.52|184.12|185.77|183.37|0
1628610300000|2021-08-10 15:45:00|185.87|183.47|185.4|183|185.87|183.47|185.22|182.82|0
1628610600000|2021-08-10 15:50:00|185.31|182.91|185.31|182.91|185.49|183.09|185.22|182.82|0
1628610900000|2021-08-10 15:55:00|185.4|183|185.12|182.72|185.4|183|185.12|182.72|0
1628611200000|2021-08-10 16:00:00|185.03|182.63|184.93|182.53|185.12|182.72|184.38|181.98|0
1628611500000|2021-08-10 16:05:00|185.03|182.63|185.21|182.81|185.21|182.81|184.75|182.35|0
1628611800000|2021-08-10 16:10:00|185.3|182.9|185.21|182.81|185.49|183.09|185.21|182.81|0
1628612100000|2021-08-10 16:15:00|185.11|182.71|184.65|182.25|185.21|182.81|184.47|182.07|0
1628612400000|2021-08-10 16:20:00|184.56|182.16|184.46|182.06|184.74|182.34|184.28|181.88|0
1628612700000|2021-08-10 16:25:00|184.37|181.97|185.11|182.71|185.11|182.71|184.19|181.79|0
1628613000000|2021-08-10 16:30:00|185.2|182.8|185.57|183.17|185.66|183.26|185.11|182.71|0
1628613300000|2021-08-10 16:35:00|185.48|183.08|185.48|183.08|185.48|183.08|185.11|182.71|0
1628613600000|2021-08-10 16:40:00|185.38|182.98|185.66|183.26|185.84|183.44|185.29|182.89|0
1628613900000|2021-08-10 16:45:00|185.57|183.17|185.75|183.35|186.12|183.72|185.47|183.07|0
1628614200000|2021-08-10 16:50:00|185.66|183.26|185.75|183.35|185.84|183.44|185.47|183.07|0
1628614500000|2021-08-10 16:55:00|185.8|183.4|185.65|183.25|185.93|183.53|185.56|183.16|0
1628614800000|2021-08-10 17:00:00|185.56|183.16|185.65|183.25|185.75|183.35|185.28|182.88|0
1628615100000|2021-08-10 17:05:00|185.56|183.16|185.74|183.34|185.84|183.44|185.46|183.06|0
1628615400000|2021-08-10 17:10:00|185.83|183.43|185.92|183.52|185.93|183.53|185.55|183.15|0
1628615700000|2021-08-10 17:15:00|186.02|183.62|185.46|183.06|186.02|183.62|185.27|182.87|0
1628616000000|2021-08-10 17:20:00|185.55|183.15|185.74|183.34|186.01|183.61|185.55|183.15|0
1628616300000|2021-08-10 17:25:00|185.83|183.43|185.73|183.33|186.2|183.8|185.55|183.15|0
1628616600000|2021-08-10 17:30:00|185.64|183.24|185.36|182.96|185.92|183.52|185.27|182.87|0
1628616900000|2021-08-10 17:35:00|185.45|183.05|185.54|183.14|185.64|183.24|185.36|182.96|0
1628617200000|2021-08-10 17:40:00|185.45|183.05|185.54|183.14|185.54|183.14|185.27|182.87|0
1628617500000|2021-08-10 17:45:00|185.73|183.33|186.28|183.88|187.03|184.63|185.73|183.33|0
1628617800000|2021-08-10 17:50:00|186.47|184.07|186|183.6|186.47|184.07|185.82|183.42|0
1628618100000|2021-08-10 17:55:00|186.09|183.69|185.35|182.95|186.09|183.69|185.35|182.95|0
1628618400000|2021-08-10 18:00:00|185.44|183.04|186.37|183.97|186.37|183.97|184.98|182.58|0
1628618700000|2021-08-10 18:05:00|186.28|183.88|186.65|184.25|186.74|184.34|186.18|183.78|0
1628619000000|2021-08-10 18:10:00|186.74|184.34|187.02|184.62|187.11|184.71|186.55|184.15|0
1628619300000|2021-08-10 18:15:00|186.92|184.52|186.41|184.01|187.39|184.99|186.36|183.96|0
1628619600000|2021-08-10 18:20:00|186.36|183.96|186.27|183.87|186.83|184.43|186.08|183.68|0
1628619900000|2021-08-10 18:25:00|186.36|183.96|185.99|183.59|186.36|183.96|185.9|183.5|0
1628620200000|2021-08-10 18:30:00|185.9|183.5|185.8|183.4|186.08|183.68|185.71|183.31|0
1628620500000|2021-08-10 18:35:00|185.71|183.31|185.71|183.31|185.89|183.49|185.52|183.12|0
1628620800000|2021-08-10 18:40:00|185.61|183.21|185.89|183.49|185.98|183.58|185.61|183.21|0
1628621100000|2021-08-10 18:45:00|185.8|183.4|185.61|183.21|185.89|183.49|185.52|183.12|0
1628621400000|2021-08-10 18:50:00|185.7|183.3|185.89|183.49|186.07|183.67|185.61|183.21|0
1628621700000|2021-08-10 18:55:00|186.07|183.67|185.7|183.3|186.16|183.76|185.7|183.3|0
1628622000000|2021-08-10 19:00:00|185.79|183.39|186.35|183.95|186.35|183.95|185.61|183.21|0
1628622300000|2021-08-10 19:05:00|186.44|184.04|186.44|184.04|186.72|184.32|186.25|183.85|0
1628622600000|2021-08-10 19:10:00|186.53|184.13|186.62|184.22|186.99|184.59|186.25|183.85|0
1628622900000|2021-08-10 19:15:00|186.71|184.31|186.71|184.31|186.99|184.59|186.34|183.94|0
1628623200000|2021-08-10 19:20:00|186.62|184.22|186.25|183.85|186.76|184.36|186.25|183.85|0
1628623500000|2021-08-10 19:25:00|186.34|183.94|186.34|183.94|186.52|184.12|186.34|183.94|0
1628623800000|2021-08-10 19:30:00|186.24|183.84|186.52|184.12|186.89|184.49|186.24|183.84|0
1628624100000|2021-08-10 19:35:00|186.43|184.03|187.17|184.77|187.26|184.86|186.24|183.84|0
1628624400000|2021-08-10 19:40:00|187.08|184.68|187.26|184.86|187.45|185.05|186.7|184.3|0
1628624700000|2021-08-10 19:45:00|187.17|184.77|187.63|185.23|187.82|185.42|187.08|184.68|0
1628625000000|2021-08-10 19:50:00|187.54|185.14|187.91|185.51|188.01|185.61|187.35|184.95|0
1628625300000|2021-08-10 19:55:00|188.01|185.61|186.6|184.2|188.01|185.61|186.42|184.02|0
1628625600000|2021-08-10 20:00:00|186.51|184.11|187.63|185.23|187.63|185.23|186.51|184.11|0
1628625900000|2021-08-10 20:05:00|187.44|185.04|187.72|185.32|187.72|185.32|187.35|184.95|0
1628626200000|2021-08-10 20:10:00|187.81|185.41|187.53|185.13|187.81|185.41|187.44|185.04|0
1628626500000|2021-08-10 20:15:00|187.73|184.93|187.63|184.83|187.73|184.93|187.54|184.74|0
1628626800000|2021-08-10 20:20:00|187.54|184.74|187.26|184.46|187.54|184.74|187.26|184.46|0
1628627100000|2021-08-10 20:25:00|187.35|184.55|187.26|184.46|187.35|184.55|187.26|184.46|0
1628627400000|2021-08-10 20:30:00|187.16|184.36|186.98|184.18|187.16|184.36|186.88|184.08|0
1628627700000|2021-08-10 20:35:00|187.07|184.27|186.88|184.08|187.07|184.27|186.79|183.99|0
1628628000000|2021-08-10 20:40:00|186.79|183.99|186.79|183.99|186.88|184.08|186.79|183.99|0
1628628300000|2021-08-10 20:45:00|186.78|183.98|187.06|184.26|187.16|184.36|186.78|183.98|0
1628628600000|2021-08-10 20:50:00|186.97|184.17|186.87|184.07|186.97|184.17|186.87|184.07|0
1628628900000|2021-08-10 20:55:00|186.97|184.17|186.92|184.12|187.06|184.26|186.87|184.07|0
1628629200000|2021-08-10 21:00:00|187.14|184.34|186.9|184.1|187.14|184.34|186.9|184.1|0
1628629500000|2021-08-10 21:05:00|186.89|184.09|186.93|184.13|186.93|184.13|186.89|184.09|0
1628629800000|2021-08-10 21:10:00|186.92|184.12|186.93|184.13|186.93|184.13|186.92|184.12|0
1628630100000|2021-08-10 21:15:00|186.94|184.14|186.94|184.14|186.94|184.14|186.94|184.14|0
1628630700000|2021-08-10 21:25:00|186.92|184.12|186.89|184.09|186.92|184.12|186.89|184.09|0
1628631000000|2021-08-10 21:30:00|186.85|184.05|186.85|184.05|186.87|184.07|186.85|184.05|0
1628631300000|2021-08-10 21:35:00|186.87|184.07|186.86|184.06|186.87|184.07|186.85|184.05|0
1628631600000|2021-08-10 21:40:00|186.88|184.08|186.85|184.05|186.88|184.08|186.85|184.05|0
1628631900000|2021-08-10 21:45:00|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1628632200000|2021-08-10 21:50:00|186.97|184.17|187.02|184.22|187.18|184.38|186.94|184.14|0
1628632500000|2021-08-10 21:55:00|187.01|184.21|187.01|184.21|187.02|184.22|186.99|184.19|0
1628632800000|2021-08-10 22:00:00|186.9|184.1|186.94|184.14|187.13|184.33|186.8|184|0
1628633100000|2021-08-10 22:05:00|186.85|184.05|186.85|184.05|187.03|184.23|186.75|183.95|0
1628633400000|2021-08-10 22:10:00|186.8|184|186.94|184.14|186.94|184.14|186.8|184|0
1628633700000|2021-08-10 22:15:00|187.03|184.23|187.31|184.51|187.4|184.6|187.03|184.23|0
1628634000000|2021-08-10 22:20:00|187.21|184.41|187.31|184.51|187.49|184.69|187.21|184.41|0
1628634300000|2021-08-10 22:25:00|187.21|184.41|187.12|184.32|187.31|184.51|187.12|184.32|0
1628634600000|2021-08-10 22:30:00|187.21|184.41|187.11|184.31|187.3|184.5|187.11|184.31|0
1628634900000|2021-08-10 22:35:00|187.02|184.22|187.21|184.41|187.21|184.41|187.02|184.22|0
1628635200000|2021-08-10 22:40:00|187.25|184.45|187.3|184.5|187.39|184.59|187.21|184.41|0
1628635500000|2021-08-10 22:45:00|187.39|184.59|187.58|184.78|187.58|184.78|187.39|184.59|0
1628635800000|2021-08-10 22:50:00|187.57|184.77|187.39|184.59|187.57|184.77|187.39|184.59|0
1628636100000|2021-08-10 22:55:00|187.48|184.68|187.57|184.77|187.57|184.77|187.48|184.68|0
1628636400000|2021-08-10 23:00:00|187.48|184.68|187.48|184.68|187.57|184.77|187.38|184.58|0
1628636700000|2021-08-10 23:05:00|187.66|184.86|187.71|184.91|187.94|185.14|187.57|184.77|0
1628637000000|2021-08-10 23:10:00|187.66|184.86|187.57|184.77|187.75|184.95|187.47|184.67|0
1628637300000|2021-08-10 23:15:00|187.56|184.76|187.56|184.76|187.56|184.76|187.47|184.67|0
1628637600000|2021-08-10 23:20:00|187.66|184.86|187.66|184.86|187.75|184.95|187.56|184.76|0
1628637900000|2021-08-10 23:25:00|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1628638200000|2021-08-10 23:30:00|187.65|184.85|187.56|184.76|187.65|184.85|187.56|184.76|0
1628638800000|2021-08-10 23:40:00|187.65|184.85|187.74|184.94|187.74|184.94|187.65|184.85|0
1628639100000|2021-08-10 23:45:00|187.7|184.9|187.46|184.66|187.7|184.9|187.27|184.47|0
1628639400000|2021-08-10 23:50:00|187.55|184.75|187.36|184.56|187.55|184.75|187.27|184.47|0
1628639700000|2021-08-10 23:55:00|187.27|184.47|187.55|184.75|187.64|184.84|187.27|184.47|0
1628640000000|2021-08-11 00:00:00|187.45|184.65|187.08|184.28|187.55|184.75|186.66|183.86|0
1628640300000|2021-08-11 00:05:00|186.99|184.19|187.36|184.56|187.54|184.74|186.89|184.09|0
1628640600000|2021-08-11 00:10:00|187.26|184.46|187.54|184.74|187.54|184.74|187.08|184.28|0
1628640900000|2021-08-11 00:15:00|187.5|184.7|187.26|184.46|187.54|184.74|187.26|184.46|0
1628641200000|2021-08-11 00:20:00|187.17|184.37|187.54|184.74|187.54|184.74|186.98|184.18|0
1628641500000|2021-08-11 00:25:00|187.49|184.69|187.63|184.83|187.82|185.02|187.44|184.64|0
1628641800000|2021-08-11 00:30:00|187.68|184.88|187.81|185.01|187.91|185.11|187.63|184.83|0
1628642100000|2021-08-11 00:35:00|187.91|185.11|187.81|185.01|187.96|185.16|187.72|184.92|0
1628642400000|2021-08-11 00:40:00|187.77|184.97|187.81|185.01|187.9|185.1|187.62|184.82|0
1628642700000|2021-08-11 00:45:00|187.9|185.1|188|185.2|188.09|185.29|187.72|184.92|0
1628643000000|2021-08-11 00:50:00|187.9|185.1|187.81|185.01|187.9|185.1|187.53|184.73|0
1628643300000|2021-08-11 00:55:00|187.9|185.1|188.37|185.57|188.46|185.66|187.9|185.1|0
1628643600000|2021-08-11 01:00:00|188.46|185.66|188.74|185.94|189.02|186.22|188.46|185.66|0
1628643900000|2021-08-11 01:05:00|188.79|185.99|188.74|185.94|188.83|186.03|188.65|185.85|0
1628644200000|2021-08-11 01:10:00|188.83|186.03|188.83|186.03|188.83|186.03|188.74|185.94|0
1628644500000|2021-08-11 01:15:00|188.92|186.12|188.45|185.65|188.92|186.12|188.36|185.56|0
1628644800000|2021-08-11 01:20:00|188.36|185.56|188.45|185.65|188.45|185.65|188.36|185.56|0
1628645100000|2021-08-11 01:25:00|188.36|185.56|187.98|185.18|188.45|185.65|187.98|185.18|0
1628645400000|2021-08-11 01:30:00|188.03|185.23|187.79|184.99|188.07|185.27|187.79|184.99|0
1628645700000|2021-08-11 01:35:00|187.84|185.04|187.79|184.99|187.88|185.08|187.6|184.8|0
1628646000000|2021-08-11 01:40:00|187.84|185.04|187.6|184.8|187.88|185.08|187.6|184.8|0
1628646300000|2021-08-11 01:45:00|187.69|184.89|187.88|185.08|187.97|185.17|187.69|184.89|0
1628646600000|2021-08-11 01:50:00|187.97|185.17|187.6|184.8|187.97|185.17|187.6|184.8|0
1628646900000|2021-08-11 01:55:00|187.69|184.89|187.59|184.79|187.88|185.08|187.59|184.79|0
1628647200000|2021-08-11 02:00:00|187.69|184.89|187.59|184.79|187.69|184.89|187.59|184.79|0
1628647500000|2021-08-11 02:05:00|187.4|184.6|187.31|184.51|187.5|184.7|187.31|184.51|0
1628647800000|2021-08-11 02:10:00|187.22|184.42|187.21|184.41|187.31|184.51|187.12|184.32|0
1628648100000|2021-08-11 02:15:00|187.17|184.37|187.12|184.32|187.21|184.41|187.03|184.23|0
1628648400000|2021-08-11 02:20:00|187.03|184.23|187.02|184.22|187.21|184.41|187.02|184.22|0
1628648700000|2021-08-11 02:25:00|187.12|184.32|187.21|184.41|187.21|184.41|187.02|184.22|0
1628649000000|2021-08-11 02:30:00|187.3|184.5|187.39|184.59|187.39|184.59|187.21|184.41|0
1628649300000|2021-08-11 02:35:00|187.49|184.69|187.3|184.5|187.58|184.78|187.3|184.5|0
1628649600000|2021-08-11 02:40:00|187.39|184.59|187.34|184.54|187.39|184.59|187.3|184.5|0
1628649900000|2021-08-11 02:45:00|187.3|184.5|187.48|184.68|187.48|184.68|187.3|184.5|0
1628650200000|2021-08-11 02:50:00|187.39|184.59|187.29|184.49|187.39|184.59|187.2|184.4|0
1628650500000|2021-08-11 02:55:00|187.25|184.45|187.2|184.4|187.29|184.49|187.2|184.4|0
1628650800000|2021-08-11 03:00:00|187.1|184.3|187.29|184.49|187.29|184.49|187.1|184.3|0
1628651100000|2021-08-11 03:05:00|187.19|184.39|187.57|184.77|187.57|184.77|187.19|184.39|0
1628651400000|2021-08-11 03:10:00|187.47|184.67|187.38|184.58|187.57|184.77|187.28|184.48|0
1628651700000|2021-08-11 03:15:00|187.47|184.67|187.28|184.48|187.47|184.67|187.28|184.48|0
1628652000000|2021-08-11 03:20:00|187.33|184.53|187.47|184.67|187.56|184.76|187.28|184.48|0
1628652300000|2021-08-11 03:25:00|187.42|184.62|187.65|184.85|187.75|184.95|187.42|184.62|0
1628652600000|2021-08-11 03:30:00|187.56|184.76|187.56|184.76|187.65|184.85|187.37|184.57|0
1628652900000|2021-08-11 03:35:00|187.6|184.8|187.74|184.94|187.74|184.94|187.55|184.75|0
1628653200000|2021-08-11 03:40:00|187.83|185.03|187.93|185.13|187.93|185.13|187.65|184.85|0
1628653500000|2021-08-11 03:45:00|187.83|185.03|187.92|185.12|188.02|185.22|187.83|185.03|0
1628653800000|2021-08-11 03:50:00|187.83|185.03|187.83|185.03|188.02|185.22|187.83|185.03|0
1628654100000|2021-08-11 03:55:00|187.92|185.12|187.83|185.03|187.92|185.12|187.78|184.98|0
1628654400000|2021-08-11 04:00:00|187.92|185.12|187.82|185.02|187.92|185.12|187.73|184.93|0
1628654700000|2021-08-11 04:05:00|189.12|186.32|189.31|186.51|189.4|186.6|189.12|186.32|0
1628655000000|2021-08-11 04:10:00|189.4|186.6|189.17|186.37|189.4|186.6|189.12|186.32|0
1628655300000|2021-08-11 04:15:00|189.12|186.32|189.11|186.31|189.21|186.41|189.11|186.31|0
1628655600000|2021-08-11 04:20:00|189.21|186.41|189.3|186.5|189.3|186.5|189.11|186.31|0
1628655900000|2021-08-11 04:25:00|189.39|186.59|189.3|186.5|189.39|186.59|189.3|186.5|0
1628656200000|2021-08-11 04:30:00|189.25|186.45|189.3|186.5|189.39|186.59|189.2|186.4|0
1628656500000|2021-08-11 04:35:00|189.39|186.59|189.29|186.49|189.39|186.59|189.29|186.49|0
1628656800000|2021-08-11 04:40:00|189.39|186.59|189.2|186.4|189.39|186.59|189.1|186.3|0
1628657100000|2021-08-11 04:45:00|189.25|186.45|189.29|186.49|189.29|186.49|189.2|186.4|0
1628657400000|2021-08-11 04:50:00|189.38|186.58|189.29|186.49|189.38|186.58|189.29|186.49|0
1628657700000|2021-08-11 04:55:00|189.38|186.58|189.29|186.49|189.38|186.58|189.29|186.49|0
1628658000000|2021-08-11 05:00:00|189.38|186.58|189.19|186.39|189.38|186.58|189.19|186.39|0
1628658300000|2021-08-11 05:05:00|189.1|186.3|188.91|186.11|189.19|186.39|188.72|185.92|0
1628658600000|2021-08-11 05:10:00|188.81|186.01|188.91|186.11|189|186.2|188.81|186.01|0
1628658900000|2021-08-11 05:15:00|188.81|186.01|189|186.2|189|186.2|188.72|185.92|0
1628659200000|2021-08-11 05:20:00|188.9|186.1|188.81|186.01|189|186.2|188.81|186.01|0
1628659500000|2021-08-11 05:25:00|188.86|186.06|188.81|186.01|188.99|186.19|188.81|186.01|0
1628659800000|2021-08-11 05:30:00|188.9|186.1|188.9|186.1|188.99|186.19|188.76|185.96|0
1628660100000|2021-08-11 05:35:00|188.99|186.19|189.18|186.38|189.18|186.38|188.99|186.19|0
1628660400000|2021-08-11 05:40:00|189.27|186.47|189.17|186.37|189.27|186.47|189.08|186.28|0
1628660700000|2021-08-11 05:45:00|189.08|186.28|189.27|186.47|189.36|186.56|189.08|186.28|0
1628661000000|2021-08-11 05:50:00|189.22|186.42|189.26|186.46|189.27|186.47|189.08|186.28|0
1628661300000|2021-08-11 05:55:00|189.36|186.56|189.17|186.37|189.36|186.56|189.07|186.27|0
1628661600000|2021-08-11 06:00:00|189.07|186.27|189.35|186.55|189.35|186.55|189.07|186.27|0
1628661900000|2021-08-11 06:05:00|189.45|186.65|189.45|186.65|189.45|186.65|189.26|186.46|0
1628662200000|2021-08-11 06:10:00|189.54|186.74|189.35|186.55|189.54|186.74|189.35|186.55|0
1628662500000|2021-08-11 06:15:00|189.44|186.64|189.21|186.41|189.54|186.74|189.07|186.27|0
1628662800000|2021-08-11 06:20:00|189.25|186.45|189.25|186.45|189.25|186.45|189.02|186.22|0
1628663100000|2021-08-11 06:25:00|189.21|186.41|189.16|186.36|189.21|186.41|188.97|186.17|0
1628663400000|2021-08-11 06:30:00|189.25|186.45|189.25|186.45|189.44|186.64|189.16|186.36|0
1628663700000|2021-08-11 06:35:00|189.34|186.54|189.25|186.45|189.34|186.54|189.15|186.35|0
1628664000000|2021-08-11 06:40:00|189.29|186.49|189.24|186.44|189.29|186.49|189.15|186.35|0
1628664300000|2021-08-11 06:45:00|189.34|186.54|189.05|186.25|189.34|186.54|188.96|186.16|0
1628664600000|2021-08-11 06:50:00|188.96|186.16|188.96|186.16|189.15|186.35|188.96|186.16|0
1628664900000|2021-08-11 06:55:00|189.05|186.25|188.86|186.06|189.15|186.35|188.86|186.06|0
1628665200000|2021-08-11 07:00:00|188.77|185.97|187.01|184.21|188.77|185.97|186.82|184.02|0
1628665500000|2021-08-11 07:05:00|186.81|184.41|186.8|184.4|187.46|185.06|186.53|184.13|0
1628665800000|2021-08-11 07:10:00|186.71|184.31|186.99|184.59|186.99|184.59|186.52|184.12|0
1628666100000|2021-08-11 07:15:00|186.9|184.5|187.36|184.96|187.36|184.96|186.89|184.49|0
1628666400000|2021-08-11 07:20:00|187.45|185.05|188.2|185.8|188.2|185.8|187.45|185.05|0
1628666700000|2021-08-11 07:25:00|188.25|185.85|188.57|186.17|189.42|187.02|188.2|185.8|0
1628667000000|2021-08-11 07:30:00|188.67|186.27|189.23|186.83|189.7|187.3|188.57|186.17|0
1628667300000|2021-08-11 07:35:00|189.33|186.93|189.51|187.11|189.7|187.3|189.23|186.83|0
1628667600000|2021-08-11 07:40:00|189.42|187.02|189.23|186.83|189.51|187.11|188.95|186.55|0
1628667900000|2021-08-11 07:45:00|189.13|186.73|189.23|186.83|189.23|186.83|188.85|186.45|0
1628668200000|2021-08-11 07:50:00|189.13|186.73|188.56|186.16|189.23|186.83|188.47|186.07|0
1628668500000|2021-08-11 07:55:00|188.47|186.07|189.03|186.63|189.03|186.63|188.47|186.07|0
1628668800000|2021-08-11 08:00:00|188.94|186.54|188.19|185.79|188.94|186.54|188.19|185.79|0
1628669100000|2021-08-11 08:05:00|188.09|185.69|188.37|185.97|188.47|186.07|188|185.6|0
1628669400000|2021-08-11 08:10:00|188.42|186.02|188.46|186.06|188.56|186.16|188.37|185.97|0
1628669700000|2021-08-11 08:15:00|188.37|185.97|188.46|186.06|188.56|186.16|188.09|185.69|0
1628670000000|2021-08-11 08:20:00|188.37|185.97|188.55|186.15|188.74|186.34|188.27|185.87|0
1628670300000|2021-08-11 08:25:00|188.65|186.25|188.46|186.06|188.74|186.34|188.27|185.87|0
1628670600000|2021-08-11 08:30:00|188.36|185.96|188.55|186.15|188.83|186.43|188.36|185.96|0
1628670900000|2021-08-11 08:35:00|188.46|186.06|188.03|185.63|188.55|186.15|187.98|185.58|0
1628671200000|2021-08-11 08:40:00|187.98|185.58|188.64|186.24|188.73|186.33|187.98|185.58|0
1628671500000|2021-08-11 08:45:00|188.73|186.33|188.45|186.05|188.83|186.43|188.36|185.96|0
1628671800000|2021-08-11 08:50:00|188.4|186|188.5|186.1|188.54|186.14|188.26|185.86|0
1628672100000|2021-08-11 08:55:00|188.54|186.14|188.45|186.05|188.54|186.14|188.26|185.86|0
1628672400000|2021-08-11 09:00:00|188.35|185.95|188.54|186.14|188.63|186.23|188.16|185.76|0
1628672700000|2021-08-11 09:05:00|188.44|186.04|188.44|186.04|188.54|186.14|188.16|185.76|0
1628673000000|2021-08-11 09:10:00|188.54|186.14|188.35|185.95|188.54|186.14|188.06|185.66|0
1628673300000|2021-08-11 09:15:00|188.25|185.85|189|186.6|189.19|186.79|188.25|185.85|0
1628673600000|2021-08-11 09:20:00|188.91|186.51|188.67|186.27|189|186.6|188.53|186.13|0
1628673900000|2021-08-11 09:25:00|188.72|186.32|188.62|186.22|189|186.6|188.62|186.22|0
1628674200000|2021-08-11 09:30:00|188.53|186.13|188.53|186.13|188.71|186.31|188.34|185.94|0
1628674500000|2021-08-11 09:35:00|188.43|186.03|188.57|186.17|188.62|186.22|188.34|185.94|0
1628674800000|2021-08-11 09:40:00|188.52|186.12|188.8|186.4|188.8|186.4|188.43|186.03|0
1628675100000|2021-08-11 09:45:00|188.71|186.31|188.52|186.12|188.71|186.31|188.43|186.03|0
1628675400000|2021-08-11 09:50:00|188.57|186.17|188.14|185.74|188.61|186.21|188.05|185.65|0
1628675700000|2021-08-11 09:55:00|188.05|185.65|188.05|185.65|188.14|185.74|187.95|185.55|0
1628676000000|2021-08-11 10:00:00|187.95|185.55|188.14|185.74|188.14|185.74|187.95|185.55|0
1628676300000|2021-08-11 10:05:00|188.04|185.64|188.04|185.64|188.04|185.64|187.86|185.46|0
1628676600000|2021-08-11 10:10:00|187.95|185.55|188.23|185.83|188.42|186.02|187.95|185.55|0
1628676900000|2021-08-11 10:15:00|188.13|185.73|187.66|185.26|188.32|185.92|187.57|185.17|0
1628677200000|2021-08-11 10:20:00|187.57|185.17|187.38|184.98|187.57|185.17|187.19|184.79|0
1628677500000|2021-08-11 10:25:00|187.47|185.07|187.47|185.07|187.57|185.17|187.38|184.98|0
1628677800000|2021-08-11 10:30:00|187.38|184.98|187.66|185.26|187.75|185.35|187.38|184.98|0
1628678100000|2021-08-11 10:35:00|187.56|185.16|187.28|184.88|187.75|185.35|187.28|184.88|0
1628678400000|2021-08-11 10:40:00|187.19|184.79|187.09|184.69|187.19|184.79|187.09|184.69|0
1628678700000|2021-08-11 10:45:00|187.19|184.79|187.28|184.88|187.37|184.97|187.09|184.69|0
1628679000000|2021-08-11 10:50:00|187.37|184.97|187.09|184.69|187.37|184.97|187|184.6|0
1628679300000|2021-08-11 10:55:00|186.99|184.59|187.09|184.69|187.27|184.87|186.99|184.59|0
1628679600000|2021-08-11 11:00:00|186.99|184.59|187.27|184.87|187.27|184.87|186.99|184.59|0
1628679900000|2021-08-11 11:05:00|187.36|184.96|187.55|185.15|187.55|185.15|187.27|184.87|0
1628680200000|2021-08-11 11:10:00|187.46|185.06|187.45|185.05|187.55|185.15|187.36|184.96|0
1628680500000|2021-08-11 11:15:00|187.55|185.15|187.55|185.15|187.64|185.24|187.36|184.96|0
1628680800000|2021-08-11 11:20:00|187.64|185.24|187.73|185.33|187.83|185.43|187.64|185.24|0
1628681100000|2021-08-11 11:25:00|187.82|185.42|188.01|185.61|188.2|185.8|187.82|185.42|0
1628681400000|2021-08-11 11:30:00|188.1|185.7|188.29|185.89|188.38|185.98|188.1|185.7|0
1628681700000|2021-08-11 11:35:00|188.2|185.8|188.29|185.89|188.38|185.98|188.1|185.7|0
1628682000000|2021-08-11 11:40:00|188.38|185.98|188.19|185.79|188.38|185.98|188.15|185.75|0
1628682300000|2021-08-11 11:45:00|188.1|185.7|187.91|185.51|188.1|185.7|187.82|185.42|0
1628682600000|2021-08-11 11:50:00|187.81|185.41|188|185.6|188.09|185.69|187.81|185.41|0
1628682900000|2021-08-11 11:55:00|187.91|185.51|187.9|185.5|188|185.6|187.81|185.41|0
1628683200000|2021-08-11 12:00:00|188|185.6|187.72|185.32|188|185.6|187.53|185.13|0
1628683500000|2021-08-11 12:05:00|187.62|185.22|187.71|185.31|187.81|185.41|187.43|185.03|0
1628683800000|2021-08-11 12:10:00|187.62|185.22|187.62|185.22|187.76|185.36|187.62|185.22|0
1628684100000|2021-08-11 12:15:00|187.71|185.31|187.8|185.4|187.99|185.59|187.62|185.22|0
1628684400000|2021-08-11 12:20:00|187.9|185.5|187.89|185.49|187.99|185.59|187.71|185.31|0
1628684700000|2021-08-11 12:25:00|187.8|185.4|187.8|185.4|188.08|185.68|187.71|185.31|0
1628685000000|2021-08-11 12:30:00|185.8|183.4|184.63|182.23|186.82|184.42|183.07|180.67|0
1628685300000|2021-08-11 12:35:00|184.45|182.05|184.35|181.95|184.72|182.32|183.71|181.31|0
1628685600000|2021-08-11 12:40:00|184.17|181.77|183.34|180.94|184.17|181.77|183.15|180.75|0
1628685900000|2021-08-11 12:45:00|183.25|180.85|183.15|180.75|183.71|181.31|183.06|180.66|0
1628686200000|2021-08-11 12:50:00|183.06|180.66|183.7|181.3|183.8|181.4|182.88|180.48|0
1628686500000|2021-08-11 12:55:00|183.61|181.21|183.7|181.3|183.98|181.58|183.33|180.93|0
1628686800000|2021-08-11 13:00:00|183.61|181.21|183.42|181.02|183.79|181.39|183.15|180.75|0
1628687100000|2021-08-11 13:05:00|183.33|180.93|182.78|180.38|183.51|181.11|182.5|180.1|0
1628687400000|2021-08-11 13:10:00|182.69|180.29|181.68|179.28|182.78|180.38|181.4|179|0
1628687700000|2021-08-11 13:15:00|181.59|179.19|182.04|179.64|182.04|179.64|181.31|178.91|0
1628688000000|2021-08-11 13:20:00|181.95|179.55|181.4|179|182.04|179.64|181.31|178.91|0
1628688300000|2021-08-11 13:25:00|181.49|179.09|181.67|179.27|182.04|179.64|181.4|179|0
1628688600000|2021-08-11 13:30:00|181.76|179.36|182.17|179.77|183.93|181.53|181.44|179.04|0
1628688900000|2021-08-11 13:35:00|182.36|179.96|181.99|179.59|183.37|180.97|181.9|179.5|0
1628689200000|2021-08-11 13:40:00|182.08|179.68|181.99|179.59|183|180.6|181.99|179.59|0
1628689500000|2021-08-11 13:45:00|181.9|179.5|181.25|178.85|182.63|180.23|181.07|178.67|0
1628689800000|2021-08-11 13:50:00|181.16|178.76|181.71|179.31|181.8|179.4|181.16|178.76|0
1628690100000|2021-08-11 13:55:00|181.62|179.22|182.17|179.77|182.17|179.77|181.25|178.85|0
1628690400000|2021-08-11 14:00:00|182.07|179.67|182.16|179.76|182.26|179.86|181.52|179.12|0
1628690700000|2021-08-11 14:05:00|182.25|179.85|181.52|179.12|182.35|179.95|181.43|179.03|0
1628691000000|2021-08-11 14:10:00|181.43|179.03|181.98|179.58|182.25|179.85|181.43|179.03|0
1628691300000|2021-08-11 14:15:00|181.79|179.39|181.88|179.48|182.53|180.13|181.7|179.3|0
1628691600000|2021-08-11 14:20:00|181.79|179.39|181.79|179.39|182.34|179.94|181.7|179.3|0
1628691900000|2021-08-11 14:25:00|181.88|179.48|181.88|179.48|182.06|179.66|181.7|179.3|0
1628692200000|2021-08-11 14:30:00|181.97|179.57|182.7|180.3|182.89|180.49|181.79|179.39|0
1628692500000|2021-08-11 14:35:00|182.79|180.39|182.7|180.3|183.25|180.85|182.33|179.93|0
1628692800000|2021-08-11 14:40:00|182.61|180.21|181.78|179.38|182.7|180.3|181.6|179.2|0
1628693100000|2021-08-11 14:45:00|181.83|179.43|182.05|179.65|182.33|179.93|181.69|179.29|0
1628693400000|2021-08-11 14:50:00|181.96|179.56|182.05|179.65|182.24|179.84|181.6|179.2|0
1628693700000|2021-08-11 14:55:00|182.14|179.74|182.97|180.57|183.06|180.66|182.14|179.74|0
1628694000000|2021-08-11 15:00:00|182.88|180.48|183.89|181.49|184.54|182.14|182.88|180.48|0
1628694300000|2021-08-11 15:05:00|184.07|181.67|184.26|181.86|184.35|181.95|183.61|181.21|0
1628694600000|2021-08-11 15:10:00|184.16|181.76|184.16|181.76|184.9|182.5|183.88|181.48|0
1628694900000|2021-08-11 15:15:00|184.25|181.85|184.9|182.5|185.18|182.78|183.98|181.58|0
1628695200000|2021-08-11 15:20:00|184.81|182.41|183.88|181.48|184.81|182.41|183.7|181.3|0
1628695500000|2021-08-11 15:25:00|183.79|181.39|184.38|181.98|184.47|182.07|182.81|180.41|0
1628695800000|2021-08-11 15:30:00|184.47|182.07|184|181.6|185.02|182.62|183.73|181.33|0
1628696100000|2021-08-11 15:35:00|184.1|181.7|184.28|181.88|184.37|181.97|183.73|181.33|0
1628696400000|2021-08-11 15:40:00|184.19|181.79|185.11|182.71|185.11|182.71|184.19|181.79|0
1628696700000|2021-08-11 15:45:00|185.02|182.62|185.3|182.9|185.3|182.9|184.65|182.25|0
1628697000000|2021-08-11 15:50:00|185.39|182.99|185.2|182.8|185.39|182.99|184.92|182.52|0
1628697300000|2021-08-11 15:55:00|185.29|182.89|184.92|182.52|185.29|182.89|184.55|182.15|0
1628697600000|2021-08-11 16:00:00|185.01|182.61|183.85|181.45|185.01|182.61|183.81|181.41|0
1628697900000|2021-08-11 16:05:00|183.81|181.41|184.17|181.77|184.27|181.87|183.62|181.22|0
1628698200000|2021-08-11 16:10:00|184.27|181.87|184.27|181.87|184.64|182.24|184.17|181.77|0
1628698500000|2021-08-11 16:15:00|184.36|181.96|184.45|182.05|184.63|182.23|184.17|181.77|0
1628698800000|2021-08-11 16:20:00|184.54|182.14|184.17|181.77|184.63|182.23|184.17|181.77|0
1628699100000|2021-08-11 16:25:00|184.08|181.68|184.07|181.67|184.35|181.95|183.71|181.31|0
1628699400000|2021-08-11 16:30:00|184.17|181.77|183.52|181.12|184.17|181.77|183.52|181.12|0
1628699700000|2021-08-11 16:35:00|183.43|181.03|183.33|180.93|183.66|181.26|183.33|180.93|0
1628700000000|2021-08-11 16:40:00|183.24|180.84|183.51|181.11|183.61|181.21|183.24|180.84|0
1628700300000|2021-08-11 16:45:00|183.61|181.21|183.33|180.93|183.61|181.21|183.24|180.84|0
1628700600000|2021-08-11 16:50:00|183.42|181.02|183.42|181.02|183.6|181.2|183.23|180.83|0
1628700900000|2021-08-11 16:55:00|183.33|180.93|183.14|180.74|183.6|181.2|183.14|180.74|0
1628701200000|2021-08-11 17:00:00|183.23|180.83|182.77|180.37|183.23|180.83|182.49|180.09|0
1628701500000|2021-08-11 17:05:00|182.68|180.28|182.4|180|182.95|180.55|182.4|180|0
1628701800000|2021-08-11 17:10:00|182.31|179.91|182.49|180.09|182.67|180.27|182.31|179.91|0
1628702100000|2021-08-11 17:15:00|182.4|180|182.86|180.46|183.13|180.73|182.4|180|0
1628702400000|2021-08-11 17:20:00|182.81|180.41|182.67|180.27|183.04|180.64|182.67|180.27|0
1628702700000|2021-08-11 17:25:00|182.58|180.18|182.48|180.08|182.76|180.36|182.39|179.99|0
1628703000000|2021-08-11 17:30:00|182.39|179.99|182.85|180.45|182.94|180.54|182.3|179.9|0
1628703300000|2021-08-11 17:35:00|182.76|180.36|183.4|181|183.4|181|182.76|180.36|0
1628703600000|2021-08-11 17:40:00|183.31|180.91|183.03|180.63|183.4|181|182.85|180.45|0
1628703900000|2021-08-11 17:45:00|182.94|180.54|182.94|180.54|183.03|180.63|182.57|180.17|0
1628704200000|2021-08-11 17:50:00|182.84|180.44|182.47|180.07|183.03|180.63|182.47|180.07|0
1628704500000|2021-08-11 17:55:00|182.38|179.98|182.66|180.26|182.8|180.4|182.38|179.98|0
1628704800000|2021-08-11 18:00:00|182.75|180.35|182.84|180.44|183.07|180.67|182.65|180.25|0
1628705100000|2021-08-11 18:05:00|182.75|180.35|182.28|179.88|182.84|180.44|182.28|179.88|0
1628705400000|2021-08-11 18:10:00|182.38|179.98|182.56|180.16|182.65|180.25|182.28|179.88|0
1628705700000|2021-08-11 18:15:00|182.65|180.25|183.11|180.71|183.2|180.8|182.56|180.16|0
1628706000000|2021-08-11 18:20:00|183.2|180.8|183.47|181.07|183.57|181.17|182.92|180.52|0
1628706300000|2021-08-11 18:25:00|183.38|180.98|183.01|180.61|183.57|181.17|183.01|180.61|0
1628706600000|2021-08-11 18:30:00|182.97|180.57|182.73|180.33|182.97|180.57|182.55|180.15|0
1628706900000|2021-08-11 18:35:00|182.69|180.29|182.55|180.15|182.73|180.33|182.46|180.06|0
1628707200000|2021-08-11 18:40:00|182.46|180.06|182.73|180.33|182.73|180.33|182.27|179.87|0
1628707500000|2021-08-11 18:45:00|182.64|180.24|182.64|180.24|182.82|180.42|182.59|180.19|0
1628707800000|2021-08-11 18:50:00|182.68|180.28|182.82|180.42|183|180.6|182.68|180.28|0
1628708100000|2021-08-11 18:55:00|182.73|180.33|182.54|180.14|182.82|180.42|182.5|180.1|0
1628708400000|2021-08-11 19:00:00|182.63|180.23|182.35|179.95|182.63|180.23|182.17|179.77|0
1628708700000|2021-08-11 19:05:00|182.26|179.86|181.8|179.4|182.45|180.05|181.71|179.31|0
1628709000000|2021-08-11 19:10:00|181.89|179.49|181.71|179.31|181.89|179.49|181.53|179.13|0
1628709300000|2021-08-11 19:15:00|181.62|179.22|181.75|179.35|181.98|179.58|181.62|179.22|0
1628709600000|2021-08-11 19:20:00|181.71|179.31|181.43|179.03|181.8|179.4|181.43|179.03|0
1628709900000|2021-08-11 19:25:00|181.34|178.94|181.43|179.03|181.52|179.12|181.25|178.85|0
1628710200000|2021-08-11 19:30:00|181.52|179.12|181.43|179.03|181.79|179.39|181.33|178.93|0
1628710500000|2021-08-11 19:35:00|181.52|179.12|182.16|179.76|182.16|179.76|181.52|179.12|0
1628710800000|2021-08-11 19:40:00|182.25|179.85|182.43|180.03|182.61|180.21|182.06|179.66|0
1628711100000|2021-08-11 19:45:00|182.34|179.94|181.79|179.39|182.52|180.12|181.69|179.29|0
1628711400000|2021-08-11 19:50:00|182.24|179.84|182.15|179.75|182.34|179.94|181.42|179.02|0
1628711700000|2021-08-11 19:55:00|182.24|179.84|181.42|179.02|182.24|179.84|181.14|178.74|0
1628712000000|2021-08-11 20:00:00|181.32|178.92|181.32|178.92|181.6|179.2|181.32|178.92|0
1628712300000|2021-08-11 20:05:00|181.41|179.01|181.6|179.2|181.6|179.2|181.23|178.83|0
1628712600000|2021-08-11 20:10:00|181.59|179.19|181.59|179.19|181.59|179.19|181.5|179.1|0
1628712900000|2021-08-11 20:15:00|181.79|178.99|181.79|178.99|181.79|178.99|181.79|178.99|0
1628713500000|2021-08-11 20:25:00|181.7|178.9|181.6|178.8|181.7|178.9|181.6|178.8|0
1628713800000|2021-08-11 20:30:00|181.51|178.71|181.42|178.62|181.6|178.8|181.33|178.53|0
1628714100000|2021-08-11 20:35:00|181.33|178.53|181.42|178.62|181.42|178.62|181.33|178.53|0
1628714400000|2021-08-11 20:40:00|181.33|178.53|181.32|178.52|181.33|178.53|181.23|178.43|0
1628714700000|2021-08-11 20:45:00|181.41|178.61|181.32|178.52|181.41|178.61|181.32|178.52|0
1628715000000|2021-08-11 20:50:00|181.23|178.43|181.32|178.52|181.32|178.52|181.23|178.43|0
1628715300000|2021-08-11 20:55:00|181.37|178.57|181.37|178.57|181.41|178.61|181.27|178.47|0
1628715600000|2021-08-11 21:00:00|181.34|178.54|181.33|178.53|181.36|178.56|181.33|178.53|0
1628715900000|2021-08-11 21:05:00|181.31|178.51|181.52|178.72|181.64|178.84|181.3|178.5|0
1628716200000|2021-08-11 21:10:00|181.48|178.68|181.49|178.69|181.51|178.71|181.44|178.64|0
1628716500000|2021-08-11 21:15:00|181.47|178.67|181.58|178.78|181.69|178.89|181.45|178.65|0
1628716800000|2021-08-11 21:20:00|181.53|178.73|181.58|178.78|181.6|178.8|181.49|178.69|0
1628717100000|2021-08-11 21:25:00|181.57|178.77|181.57|178.77|181.66|178.86|181.56|178.76|0
1628717400000|2021-08-11 21:30:00|181.55|178.75|181.55|178.75|181.66|178.86|181.55|178.75|0
1628717700000|2021-08-11 21:35:00|181.53|178.73|181.49|178.69|181.55|178.75|181.47|178.67|0
1628718000000|2021-08-11 21:40:00|181.48|178.68|181.55|178.75|181.55|178.75|181.48|178.68|0
1628718300000|2021-08-11 21:45:00|181.48|178.68|181.56|178.76|181.71|178.91|181.48|178.68|0
1628718600000|2021-08-11 21:50:00|181.57|178.77|181.64|178.84|181.65|178.85|181.57|178.77|0
1628718900000|2021-08-11 21:55:00|181.75|178.95|181.73|178.93|181.79|178.99|181.65|178.85|0
1628719200000|2021-08-11 22:00:00|181.71|178.91|181.75|178.95|181.93|179.13|181.48|178.68|0
1628719500000|2021-08-11 22:05:00|181.8|179|181.38|178.58|181.8|179|181.38|178.58|0
1628719800000|2021-08-11 22:10:00|181.34|178.54|181.65|178.85|181.65|178.85|181.34|178.54|0
1628720100000|2021-08-11 22:15:00|181.56|178.76|181.56|178.76|181.74|178.94|181.56|178.76|0
1628720400000|2021-08-11 22:20:00|181.47|178.67|181.56|178.76|181.56|178.76|181.47|178.67|0
1628720700000|2021-08-11 22:25:00|181.47|178.67|181.65|178.85|181.65|178.85|181.47|178.67|0
1628721000000|2021-08-11 22:30:00|181.74|178.94|181.74|178.94|181.83|179.03|181.65|178.85|0
1628721300000|2021-08-11 22:35:00|181.78|178.98|181.83|179.03|181.83|179.03|181.74|178.94|0
1628721600000|2021-08-11 22:40:00|181.74|178.94|181.92|179.12|181.92|179.12|181.74|178.94|0
1628721900000|2021-08-11 22:45:00|181.83|179.03|181.82|179.02|181.83|179.03|181.82|179.02|0
1628722200000|2021-08-11 22:50:00|181.73|178.93|181.73|178.93|181.73|178.93|181.73|178.93|0
1628722500000|2021-08-11 22:55:00|181.78|178.98|181.91|179.11|182|179.2|181.73|178.93|0
1628722800000|2021-08-11 23:00:00|182|179.2|181.82|179.02|182|179.2|181.82|179.02|0
1628723100000|2021-08-11 23:05:00|181.91|179.11|181.91|179.11|181.91|179.11|181.82|179.02|0
1628723400000|2021-08-11 23:10:00|182|179.2|181.81|179.01|182|179.2|181.81|179.01|0
1628723700000|2021-08-11 23:15:00|181.72|178.92|181.81|179.01|181.9|179.1|181.72|178.92|0
1628724000000|2021-08-11 23:20:00|181.72|178.92|181.72|178.92|181.81|179.01|181.72|178.92|0
1628724300000|2021-08-11 23:25:00|181.77|178.97|181.72|178.92|181.9|179.1|181.72|178.92|0
1628724600000|2021-08-11 23:30:00|181.81|179.01|181.81|179.01|181.99|179.19|181.72|178.92|0
1628724900000|2021-08-11 23:35:00|181.85|179.05|181.8|179|181.85|179.05|181.53|178.73|0
1628725200000|2021-08-11 23:40:00|181.9|179.1|181.99|179.19|181.99|179.19|181.89|179.09|0
1628725500000|2021-08-11 23:45:00|182.03|179.23|182.07|179.27|182.08|179.28|181.98|179.18|0
1628725800000|2021-08-11 23:50:00|181.98|179.18|181.89|179.09|182.03|179.23|181.8|179|0
1628726100000|2021-08-11 23:55:00|181.8|179|181.98|179.18|182.07|179.27|181.8|179|0
1628726400000|2021-08-12 00:00:00|181.94|179.14|182.25|179.45|182.44|179.64|181.89|179.09|0
1628726700000|2021-08-12 00:05:00|182.34|179.54|181.88|179.08|182.39|179.59|181.79|178.99|0
1628727000000|2021-08-12 00:10:00|181.79|178.99|181.79|178.99|182.16|179.36|181.79|178.99|0
1628727300000|2021-08-12 00:15:00|181.7|178.9|181.79|178.99|181.97|179.17|181.7|178.9|0
1628727600000|2021-08-12 00:20:00|181.88|179.08|181.6|178.8|181.88|179.08|181.42|178.62|0
1628727900000|2021-08-12 00:25:00|181.56|178.76|181.6|178.8|181.69|178.89|181.51|178.71|0
1628728200000|2021-08-12 00:30:00|181.69|178.89|181.69|178.89|181.69|178.89|181.51|178.71|0
1628728500000|2021-08-12 00:35:00|181.65|178.85|181.87|179.07|181.87|179.07|181.51|178.71|0
1628728800000|2021-08-12 00:40:00|181.96|179.16|181.96|179.16|182.05|179.25|181.87|179.07|0
1628729100000|2021-08-12 00:45:00|182.01|179.21|182.14|179.34|182.24|179.44|181.96|179.16|0
1628729400000|2021-08-12 00:50:00|182.1|179.3|181.87|179.07|182.14|179.34|181.87|179.07|0
1628729700000|2021-08-12 00:55:00|181.91|179.11|182.14|179.34|182.23|179.43|181.91|179.11|0
1628730000000|2021-08-12 01:00:00|182.09|179.29|181.95|179.15|182.14|179.34|181.86|179.06|0
1628730300000|2021-08-12 01:05:00|182|179.2|181.86|179.06|182.04|179.24|181.86|179.06|0
1628730600000|2021-08-12 01:10:00|181.95|179.15|181.95|179.15|181.95|179.15|181.86|179.06|0
1628730900000|2021-08-12 01:15:00|182.04|179.24|181.58|178.78|182.04|179.24|181.58|178.78|0
1628731200000|2021-08-12 01:20:00|181.63|178.83|181.76|178.96|181.76|178.96|181.58|178.78|0
1628731500000|2021-08-12 01:25:00|181.67|178.87|181.67|178.87|181.76|178.96|181.49|178.69|0
1628731800000|2021-08-12 01:30:00|181.76|178.96|181.58|178.78|181.76|178.96|181.49|178.69|0
1628732100000|2021-08-12 01:35:00|181.62|178.82|181.67|178.87|181.76|178.96|181.57|178.77|0
1628732400000|2021-08-12 01:40:00|181.66|178.86|181.85|179.05|182.03|179.23|181.57|178.77|0
1628732700000|2021-08-12 01:45:00|181.94|179.14|181.89|179.09|182.03|179.23|181.71|178.91|0
1628733000000|2021-08-12 01:50:00|181.84|179.04|181.93|179.13|181.94|179.14|181.66|178.86|0
1628733300000|2021-08-12 01:55:00|182.03|179.23|181.93|179.13|182.03|179.23|181.84|179.04|0
1628733600000|2021-08-12 02:00:00|182.02|179.22|181.66|178.86|182.02|179.22|181.66|178.86|0
1628733900000|2021-08-12 02:05:00|181.7|178.9|181.84|179.04|181.84|179.04|181.56|178.76|0
1628734200000|2021-08-12 02:10:00|181.74|178.94|181.74|178.94|181.93|179.13|181.74|178.94|0
1628734500000|2021-08-12 02:15:00|181.83|179.03|181.74|178.94|182.02|179.22|181.74|178.94|0
1628734800000|2021-08-12 02:20:00|181.83|179.03|181.83|179.03|181.92|179.12|181.74|178.94|0
1628735100000|2021-08-12 02:25:00|181.88|179.08|181.74|178.94|181.92|179.12|181.65|178.85|0
1628735400000|2021-08-12 02:30:00|181.69|178.89|181.78|178.98|181.83|179.03|181.64|178.84|0
1628735700000|2021-08-12 02:35:00|181.83|179.03|181.73|178.93|181.83|179.03|181.64|178.84|0
1628736000000|2021-08-12 02:40:00|181.69|178.89|181.73|178.93|181.82|179.02|181.64|178.84|0
1628736300000|2021-08-12 02:45:00|181.82|179.02|181.55|178.75|181.82|179.02|181.55|178.75|0
1628736600000|2021-08-12 02:50:00|181.64|178.84|181.68|178.88|181.73|178.93|181.54|178.74|0
1628736900000|2021-08-12 02:55:00|181.64|178.84|181.54|178.74|181.73|178.93|181.54|178.74|0
1628737200000|2021-08-12 03:00:00|181.5|178.7|181.27|178.47|181.54|178.74|181.27|178.47|0
1628737500000|2021-08-12 03:05:00|181.17|178.37|181.08|178.28|181.17|178.37|180.99|178.19|0
1628737800000|2021-08-12 03:10:00|180.99|178.19|181.08|178.28|181.17|178.37|180.99|178.19|0
1628738100000|2021-08-12 03:15:00|181.17|178.37|181.17|178.37|181.22|178.42|181.08|178.28|0
1628738400000|2021-08-12 03:20:00|181.26|178.46|181.12|178.32|181.26|178.46|181.08|178.28|0
1628738700000|2021-08-12 03:25:00|181.17|178.37|181.07|178.27|181.17|178.37|180.98|178.18|0
1628739000000|2021-08-12 03:30:00|181.03|178.23|180.98|178.18|181.07|178.27|180.98|178.18|0
1628739300000|2021-08-12 03:35:00|181.07|178.27|180.89|178.09|181.07|178.27|180.89|178.09|0
1628739600000|2021-08-12 03:40:00|180.79|177.99|180.79|177.99|180.89|178.09|180.79|177.99|0
1628739900000|2021-08-12 03:45:00|180.88|178.08|180.79|177.99|180.88|178.08|180.79|177.99|0
1628740200000|2021-08-12 03:50:00|180.7|177.9|180.97|178.17|180.97|178.17|180.7|177.9|0
1628740500000|2021-08-12 03:55:00|180.88|178.08|180.97|178.17|180.97|178.17|180.88|178.08|0
1628740800000|2021-08-12 04:00:00|180.88|178.08|181.15|178.35|181.15|178.35|180.88|178.08|0
1628741100000|2021-08-12 04:05:00|181.24|178.44|181.15|178.35|181.24|178.44|181.15|178.35|0
1628741400000|2021-08-12 04:10:00|181.24|178.44|181.24|178.44|181.24|178.44|181.2|178.4|0
1628741700000|2021-08-12 04:15:00|181.33|178.53|181.14|178.34|181.33|178.53|181.14|178.34|0
1628742000000|2021-08-12 04:20:00|181.19|178.39|181.23|178.43|181.33|178.53|181.14|178.34|0
1628742300000|2021-08-12 04:25:00|181.28|178.48|181.32|178.52|181.42|178.62|181.28|178.48|0
1628742600000|2021-08-12 04:30:00|181.28|178.48|181.32|178.52|181.32|178.52|181.23|178.43|0
1628742900000|2021-08-12 04:35:00|181.23|178.43|181.23|178.43|181.32|178.52|181.14|178.34|0
1628743200000|2021-08-12 04:40:00|181.28|178.48|181.41|178.61|181.41|178.61|181.23|178.43|0
1628743500000|2021-08-12 04:45:00|181.5|178.7|181.5|178.7|181.5|178.7|181.41|178.61|0
1628743800000|2021-08-12 04:50:00|181.59|178.79|181.64|178.84|181.68|178.88|181.59|178.79|0
1628744100000|2021-08-12 04:55:00|181.68|178.88|181.49|178.69|181.68|178.88|181.49|178.69|0
1628744400000|2021-08-12 05:00:00|181.59|178.79|181.86|179.06|181.86|179.06|181.49|178.69|0
1628744700000|2021-08-12 05:05:00|181.81|179.01|181.67|178.87|181.86|179.06|181.63|178.83|0
1628745000000|2021-08-12 05:10:00|181.77|178.97|181.76|178.96|181.86|179.06|181.67|178.87|0
1628745300000|2021-08-12 05:15:00|181.85|179.05|181.81|179.01|181.85|179.05|181.76|178.96|0
1628745600000|2021-08-12 05:20:00|181.76|178.96|181.76|178.96|181.81|179.01|181.58|178.78|0
1628745900000|2021-08-12 05:25:00|181.67|178.87|181.94|179.14|181.94|179.14|181.58|178.78|0
1628746200000|2021-08-12 05:30:00|181.85|179.05|181.94|179.14|182.03|179.23|181.76|178.96|0
1628746500000|2021-08-12 05:35:00|181.99|179.19|182.21|179.41|182.21|179.41|181.99|179.19|0
1628746800000|2021-08-12 05:40:00|182.12|179.32|182.39|179.59|182.39|179.59|182.12|179.32|0
1628747100000|2021-08-12 05:45:00|182.49|179.69|182.3|179.5|182.49|179.69|182.3|179.5|0
1628747400000|2021-08-12 05:50:00|182.39|179.59|182.11|179.31|182.48|179.68|182.11|179.31|0
1628747700000|2021-08-12 05:55:00|182.21|179.41|182.3|179.5|182.39|179.59|181.93|179.13|0
1628748000000|2021-08-12 06:00:00|182.2|179.4|181.93|179.13|182.2|179.4|181.93|179.13|0
1628748300000|2021-08-12 06:05:00|182.02|179.22|181.93|179.13|182.02|179.22|181.93|179.13|0
1628748600000|2021-08-12 06:10:00|181.92|179.12|181.92|179.12|182.02|179.22|181.83|179.03|0
1628748900000|2021-08-12 06:15:00|182.01|179.21|181.92|179.12|182.1|179.3|181.92|179.12|0
1628749200000|2021-08-12 06:20:00|181.83|179.03|182.1|179.3|182.2|179.4|181.83|179.03|0
1628749500000|2021-08-12 06:25:00|182.01|179.21|182.1|179.3|182.28|179.48|182.01|179.21|0
1628749800000|2021-08-12 06:30:00|182.19|179.39|182.37|179.57|182.38|179.58|182.19|179.39|0
1628750100000|2021-08-12 06:35:00|182.28|179.48|182.92|180.12|183.02|180.22|182.28|179.48|0
1628750400000|2021-08-12 06:40:00|182.88|180.08|182.92|180.12|183.01|180.21|182.65|179.85|0
1628750700000|2021-08-12 06:45:00|183.01|180.21|183.01|180.21|183.11|180.31|183.01|180.21|0
1628751000000|2021-08-12 06:50:00|182.92|180.12|182.92|180.12|183.01|180.21|182.83|180.03|0
1628751300000|2021-08-12 06:55:00|183.01|180.21|182.73|179.93|183.01|180.21|182.55|179.75|0
1628751600000|2021-08-12 07:00:00|182.64|179.84|183.21|180.41|183.39|180.59|182.18|179.38|0
1628751900000|2021-08-12 07:05:00|183.01|180.61|182.92|180.52|183.29|180.89|182.73|180.33|0
1628752200000|2021-08-12 07:10:00|182.82|180.42|183.01|180.61|183.19|180.79|182.64|180.24|0
1628752500000|2021-08-12 07:15:00|183.1|180.7|182.64|180.24|183.1|180.7|182.64|180.24|0
1628752800000|2021-08-12 07:20:00|182.73|180.33|182.63|180.23|182.73|180.33|182.08|179.68|0
1628753100000|2021-08-12 07:25:00|182.54|180.14|182.54|180.14|182.91|180.51|182.45|180.05|0
1628753400000|2021-08-12 07:30:00|182.45|180.05|182.35|179.95|182.54|180.14|182.17|179.77|0
1628753700000|2021-08-12 07:35:00|182.26|179.86|182.08|179.68|182.35|179.95|182.08|179.68|0
1628754000000|2021-08-12 07:40:00|182.17|179.77|182.35|179.95|182.35|179.95|182.17|179.77|0
1628754300000|2021-08-12 07:45:00|182.26|179.86|181.89|179.49|182.26|179.86|181.8|179.4|0
1628754600000|2021-08-12 07:50:00|181.98|179.58|181.94|179.54|182.07|179.67|181.8|179.4|0
1628754900000|2021-08-12 07:55:00|181.98|179.58|181.84|179.44|181.98|179.58|181.7|179.3|0
1628755200000|2021-08-12 08:00:00|181.89|179.49|181.88|179.48|182.25|179.85|181.79|179.39|0
1628755500000|2021-08-12 08:05:00|181.79|179.39|182.06|179.66|182.16|179.76|181.7|179.3|0
1628755800000|2021-08-12 08:10:00|182.16|179.76|182.06|179.66|182.43|180.03|182.06|179.66|0
1628756100000|2021-08-12 08:15:00|182.15|179.75|182.24|179.84|182.34|179.94|182.06|179.66|0
1628756400000|2021-08-12 08:20:00|182.15|179.75|181.88|179.48|182.24|179.84|181.88|179.48|0
1628756700000|2021-08-12 08:25:00|181.97|179.57|181.87|179.47|182.06|179.66|181.87|179.47|0
1628757000000|2021-08-12 08:30:00|181.78|179.38|181.6|179.2|181.78|179.38|181.51|179.11|0
1628757300000|2021-08-12 08:35:00|181.55|179.15|181.6|179.2|181.69|179.29|181.5|179.1|0
1628757600000|2021-08-12 08:40:00|181.59|179.19|181.5|179.1|181.59|179.19|181.46|179.06|0
1628757900000|2021-08-12 08:45:00|181.41|179.01|181.59|179.19|181.68|179.28|181.41|179.01|0
1628758200000|2021-08-12 08:50:00|181.68|179.28|181.41|179.01|181.68|179.28|181.32|178.92|0
1628758500000|2021-08-12 08:55:00|181.31|178.91|181.4|179|181.5|179.1|181.22|178.82|0
1628758800000|2021-08-12 09:00:00|181.31|178.91|181.4|179|181.4|179|181.13|178.73|0
1628759100000|2021-08-12 09:05:00|181.31|178.91|181.58|179.18|181.63|179.23|181.22|178.82|0
1628759400000|2021-08-12 09:10:00|181.63|179.23|181.67|179.27|181.86|179.46|181.4|179|0
1628759700000|2021-08-12 09:15:00|181.58|179.18|181.49|179.09|181.58|179.18|181.44|179.04|0
1628760000000|2021-08-12 09:20:00|181.4|179|181.3|178.9|181.4|179|181.21|178.81|0
1628760300000|2021-08-12 09:25:00|181.21|178.81|181.3|178.9|181.3|178.9|181.21|178.81|0
1628760600000|2021-08-12 09:30:00|181.39|178.99|181.48|179.08|181.57|179.17|181.39|178.99|0
1628760900000|2021-08-12 09:35:00|181.39|178.99|181.39|178.99|181.48|179.08|181.3|178.9|0
1628761200000|2021-08-12 09:40:00|181.44|179.04|181.48|179.08|181.57|179.17|181.39|178.99|0
1628761500000|2021-08-12 09:45:00|181.39|178.99|181.38|178.98|181.39|178.99|181.29|178.89|0
1628761800000|2021-08-12 09:50:00|181.34|178.94|181.38|178.98|181.47|179.07|181.29|178.89|0
1628762100000|2021-08-12 09:55:00|181.47|179.07|181.11|178.71|181.47|179.07|181.11|178.71|0
1628762400000|2021-08-12 10:00:00|181.02|178.62|181.29|178.89|181.29|178.89|180.92|178.52|0
1628762700000|2021-08-12 10:05:00|181.33|178.93|181.38|178.98|181.47|179.07|181.29|178.89|0
1628763000000|2021-08-12 10:10:00|181.42|179.02|181.01|178.61|181.42|179.02|181.01|178.61|0
1628763300000|2021-08-12 10:15:00|181.1|178.7|181.28|178.88|181.28|178.88|181.01|178.61|0
1628763600000|2021-08-12 10:20:00|181.19|178.79|181.19|178.79|181.28|178.88|181.19|178.79|0
1628763900000|2021-08-12 10:25:00|181.28|178.88|181.19|178.79|181.37|178.97|181|178.6|0
1628764200000|2021-08-12 10:30:00|181.09|178.69|180.91|178.51|181.09|178.69|180.91|178.51|0
1628764500000|2021-08-12 10:35:00|180.82|178.42|180.91|178.51|180.91|178.51|180.82|178.42|0
1628764800000|2021-08-12 10:40:00|180.82|178.42|180.72|178.32|180.82|178.42|180.72|178.32|0
1628765100000|2021-08-12 10:45:00|180.54|178.14|180.54|178.14|180.63|178.23|180.27|177.87|0
1628765400000|2021-08-12 10:50:00|180.63|178.23|180.63|178.23|180.81|178.41|180.63|178.23|0
1628765700000|2021-08-12 10:55:00|180.72|178.32|180.72|178.32|180.9|178.5|180.63|178.23|0
1628766000000|2021-08-12 11:00:00|180.63|178.23|180.81|178.41|180.9|178.5|180.53|178.13|0
1628766300000|2021-08-12 11:05:00|180.9|178.5|180.9|178.5|180.99|178.59|180.76|178.36|0
1628766600000|2021-08-12 11:10:00|180.99|178.59|180.58|178.18|180.99|178.59|180.58|178.18|0
1628766900000|2021-08-12 11:15:00|180.62|178.22|180.44|178.04|180.62|178.22|180.35|177.95|0
1628767200000|2021-08-12 11:20:00|180.53|178.13|180.71|178.31|180.8|178.4|180.44|178.04|0
1628767500000|2021-08-12 11:25:00|180.62|178.22|180.8|178.4|180.89|178.49|180.62|178.22|0
1628767800000|2021-08-12 11:30:00|180.71|178.31|180.61|178.21|180.8|178.4|180.61|178.21|0
1628768100000|2021-08-12 11:35:00|180.52|178.12|180.52|178.12|180.61|178.21|180.52|178.12|0
1628768400000|2021-08-12 11:40:00|180.57|178.17|180.7|178.3|180.7|178.3|180.52|178.12|0
1628768700000|2021-08-12 11:45:00|180.79|178.39|180.79|178.39|180.79|178.39|180.61|178.21|0
1628769000000|2021-08-12 11:50:00|180.7|178.3|180.7|178.3|180.79|178.39|180.7|178.3|0
1628769300000|2021-08-12 11:55:00|180.79|178.39|180.79|178.39|180.79|178.39|180.79|178.39|0
1628769600000|2021-08-12 12:00:00|180.69|178.29|180.87|178.47|180.87|178.47|180.6|178.2|0
1628769900000|2021-08-12 12:05:00|180.78|178.38|180.92|178.52|181.06|178.66|180.78|178.38|0
1628770200000|2021-08-12 12:10:00|180.87|178.47|180.96|178.56|180.96|178.56|180.87|178.47|0
1628770500000|2021-08-12 12:15:00|181.05|178.65|179.77|177.37|181.14|178.74|179.67|177.27|0
1628770800000|2021-08-12 12:20:00|179.86|177.46|180.13|177.73|180.22|177.82|179.77|177.37|0
1628771100000|2021-08-12 12:25:00|180.04|177.64|180.22|177.82|180.4|178|180.04|177.64|0
1628771400000|2021-08-12 12:30:00|180.27|177.87|180.31|177.91|180.4|178|180.13|177.73|0
1628771700000|2021-08-12 12:35:00|180.4|178|180.21|177.81|180.4|178|180.03|177.63|0
1628772000000|2021-08-12 12:40:00|180.31|177.91|180.12|177.72|180.4|178|179.99|177.59|0
1628772300000|2021-08-12 12:45:00|180.17|177.77|180.85|178.45|181.13|178.73|180.12|177.72|0
1628772600000|2021-08-12 12:50:00|180.76|178.36|181.03|178.63|181.22|178.82|180.76|178.36|0
1628772900000|2021-08-12 12:55:00|180.94|178.54|180.94|178.54|180.99|178.59|180.76|178.36|0
1628773200000|2021-08-12 13:00:00|180.85|178.45|180.75|178.35|181.21|178.81|180.75|178.35|0
1628773500000|2021-08-12 13:05:00|180.66|178.26|180.2|177.8|180.75|178.35|180.02|177.62|0
1628773800000|2021-08-12 13:10:00|180.11|177.71|180.66|178.26|180.66|178.26|180.11|177.71|0
1628774100000|2021-08-12 13:15:00|180.57|178.17|180.47|178.07|180.66|178.26|180.38|177.98|0
1628774400000|2021-08-12 13:20:00|180.56|178.16|180.65|178.25|180.84|178.44|180.56|178.16|0
1628774700000|2021-08-12 13:25:00|180.47|178.07|180.56|178.16|180.65|178.25|180.2|177.8|0
1628775000000|2021-08-12 13:30:00|180.52|178.12|181.57|179.17|182.3|179.9|180.52|178.12|0
1628775300000|2021-08-12 13:35:00|181.75|179.35|182.21|179.81|182.67|180.27|181.75|179.35|0
1628775600000|2021-08-12 13:40:00|182.3|179.9|182.02|179.62|182.49|180.09|181.56|179.16|0
1628775900000|2021-08-12 13:45:00|182.21|179.81|181.84|179.44|182.3|179.9|181.47|179.07|0
1628776200000|2021-08-12 13:50:00|181.93|179.53|183.03|180.63|183.13|180.73|181.84|179.44|0
1628776500000|2021-08-12 13:55:00|183.22|180.82|182.39|179.99|183.22|180.82|182.11|179.71|0
1628776800000|2021-08-12 14:00:00|182.29|179.89|183.03|180.63|183.77|181.37|182.29|179.89|0
1628777100000|2021-08-12 14:05:00|183.12|180.72|183.58|181.18|183.96|181.56|183.12|180.72|0
1628777400000|2021-08-12 14:10:00|183.68|181.28|182.47|180.07|183.77|181.37|182.47|180.07|0
1628777700000|2021-08-12 14:15:00|182.57|180.17|181.92|179.52|182.93|180.53|181.83|179.43|0
1628778000000|2021-08-12 14:20:00|181.83|179.43|181.73|179.33|182.1|179.7|181.64|179.24|0
1628778300000|2021-08-12 14:25:00|181.64|179.24|181.27|178.87|181.82|179.42|181.18|178.78|0
1628778600000|2021-08-12 14:30:00|181.18|178.78|181.18|178.78|181.45|179.05|180.9|178.5|0
1628778900000|2021-08-12 14:35:00|181.08|178.68|181.17|178.77|181.45|179.05|180.99|178.59|0
1628779200000|2021-08-12 14:40:00|181.08|178.68|180.99|178.59|181.17|178.77|180.72|178.32|0
1628779500000|2021-08-12 14:45:00|181.08|178.68|180.71|178.31|181.26|178.86|180.71|178.31|0
1628779800000|2021-08-12 14:50:00|180.62|178.22|180.16|177.76|180.62|178.22|180.07|177.67|0
1628780100000|2021-08-12 14:55:00|180.25|177.85|178.78|176.38|180.43|178.03|178.78|176.38|0
1628780400000|2021-08-12 15:00:00|178.87|176.47|179.6|177.2|179.6|177.2|178.87|176.47|0
1628780700000|2021-08-12 15:05:00|179.51|177.11|179.6|177.2|179.97|177.57|179.33|176.93|0
1628781000000|2021-08-12 15:10:00|179.69|177.29|179.97|177.57|180.06|177.66|179.6|177.2|0
1628781300000|2021-08-12 15:15:00|180.06|177.66|179.14|176.74|180.06|177.66|179.14|176.74|0
1628781600000|2021-08-12 15:20:00|179.19|176.79|178.96|176.56|179.23|176.83|178.87|176.47|0
1628781900000|2021-08-12 15:25:00|178.86|176.46|178.68|176.28|178.86|176.46|178.32|175.92|0
1628782200000|2021-08-12 15:30:00|178.59|176.19|178.22|175.82|179.04|176.64|177.95|175.55|0
1628782500000|2021-08-12 15:35:00|178.4|176|178.04|175.64|178.5|176.1|177.95|175.55|0
1628782800000|2021-08-12 15:40:00|177.95|175.55|178.04|175.64|178.13|175.73|177.86|175.46|0
1628783100000|2021-08-12 15:45:00|178.13|175.73|178.13|175.73|178.31|175.91|178.04|175.64|0
1628783400000|2021-08-12 15:50:00|178.22|175.82|177.67|175.27|178.31|175.91|177.4|175|0
1628783700000|2021-08-12 15:55:00|177.58|175.18|178.21|175.81|178.21|175.81|177.58|175.18|0
1628784000000|2021-08-12 16:00:00|178.12|175.72|178.03|175.63|178.12|175.72|177.58|175.18|0
1628784300000|2021-08-12 16:05:00|178.12|175.72|177.12|174.72|178.12|175.72|177.12|174.72|0
1628784600000|2021-08-12 16:10:00|177.21|174.81|176.66|174.26|177.39|174.99|176.48|174.08|0
1628784900000|2021-08-12 16:15:00|176.75|174.35|177.11|174.71|177.66|175.26|176.75|174.35|0
1628785200000|2021-08-12 16:20:00|177.16|174.76|177.11|174.71|177.39|174.99|177.02|174.62|0
1628785500000|2021-08-12 16:25:00|177.02|174.62|176.66|174.26|177.11|174.71|176.48|174.08|0
1628785800000|2021-08-12 16:30:00|176.57|174.17|176.39|173.99|176.66|174.26|176.3|173.9|0
1628786100000|2021-08-12 16:35:00|176.3|173.9|176.38|173.98|176.57|174.17|176.2|173.8|0
1628786400000|2021-08-12 16:40:00|176.47|174.07|176.47|174.07|176.65|174.25|176.38|173.98|0
1628786700000|2021-08-12 16:45:00|176.56|174.16|176.38|173.98|176.65|174.25|176.29|173.89|0
1628787000000|2021-08-12 16:50:00|176.47|174.07|176.56|174.16|176.56|174.16|176.2|173.8|0
1628787300000|2021-08-12 16:55:00|176.47|174.07|176.56|174.16|176.83|174.43|176.38|173.98|0
1628787600000|2021-08-12 17:00:00|176.65|174.25|176.74|174.34|177.19|174.79|176.56|174.16|0
1628787900000|2021-08-12 17:05:00|176.83|174.43|176.82|174.42|177.1|174.7|176.64|174.24|0
1628788200000|2021-08-12 17:10:00|176.91|174.51|177|174.6|177.09|174.69|176.82|174.42|0
1628788500000|2021-08-12 17:15:00|177.09|174.69|177.09|174.69|177.27|174.87|176.73|174.33|0
1628788800000|2021-08-12 17:20:00|177|174.6|176.97|174.57|177.18|174.78|175.54|173.14|0
1628789100000|2021-08-12 17:25:00|177.06|174.66|176.69|174.29|177.06|174.66|176.69|174.29|0
1628789400000|2021-08-12 17:30:00|176.78|174.38|176.6|174.2|176.78|174.38|176.51|174.11|0
1628789700000|2021-08-12 17:35:00|176.51|174.11|176.42|174.02|176.6|174.2|176.42|174.02|0
1628790000000|2021-08-12 17:40:00|176.37|173.97|176.42|174.02|176.6|174.2|176.06|173.66|0
1628790300000|2021-08-12 17:45:00|176.51|174.11|176.6|174.2|176.69|174.29|176.42|174.02|0
1628790600000|2021-08-12 17:50:00|176.64|174.24|176.32|173.92|176.78|174.38|176.23|173.83|0
1628790900000|2021-08-12 17:55:00|176.23|173.83|176.59|174.19|176.59|174.19|176.14|173.74|0
1628791200000|2021-08-12 18:00:00|176.5|174.1|176.5|174.1|176.86|174.46|176.41|174.01|0
1628791500000|2021-08-12 18:05:00|176.41|174.01|176.32|173.92|176.5|174.1|176.23|173.83|0
1628791800000|2021-08-12 18:10:00|176.23|173.83|176.13|173.73|176.31|173.91|176.13|173.73|0
1628792100000|2021-08-12 18:15:00|176.22|173.82|175.68|173.28|176.22|173.82|175.68|173.28|0
1628792400000|2021-08-12 18:20:00|175.59|173.19|175.77|173.37|175.86|173.46|175.5|173.1|0
1628792700000|2021-08-12 18:25:00|175.86|173.46|175.77|173.37|176.22|173.82|175.68|173.28|0
1628793000000|2021-08-12 18:30:00|175.86|173.46|175.59|173.19|175.86|173.46|175.41|173.01|0
1628793300000|2021-08-12 18:35:00|175.5|173.1|175.31|172.91|175.59|173.19|175.22|172.82|0
1628793600000|2021-08-12 18:40:00|175.22|172.82|175.49|173.09|175.67|173.27|175.22|172.82|0
1628793900000|2021-08-12 18:45:00|175.4|173|175.31|172.91|175.49|173.09|175.22|172.82|0
1628794200000|2021-08-12 18:50:00|175.4|173|174.86|172.46|175.4|173|174.86|172.46|0
1628794500000|2021-08-12 18:55:00|174.77|172.37|175.72|173.32|175.9|173.5|174.68|172.28|0
1628794800000|2021-08-12 19:00:00|175.63|173.23|175.63|173.23|175.63|173.23|175.45|173.05|0
1628795100000|2021-08-12 19:05:00|175.54|173.14|175.36|172.96|175.54|173.14|175|172.6|0
1628795400000|2021-08-12 19:10:00|175.27|172.87|175.27|172.87|175.54|173.14|175.18|172.78|0
1628795700000|2021-08-12 19:15:00|175.36|172.96|175.26|172.86|175.53|173.13|175.26|172.86|0
1628796000000|2021-08-12 19:20:00|175.17|172.77|175.26|172.86|175.26|172.86|174.9|172.5|0
1628796300000|2021-08-12 19:25:00|175.35|172.95|175.08|172.68|175.53|173.13|174.99|172.59|0
1628796600000|2021-08-12 19:30:00|175.17|172.77|174.9|172.5|175.44|173.04|174.9|172.5|0
1628796900000|2021-08-12 19:35:00|174.99|172.59|174.45|172.05|174.99|172.59|174.45|172.05|0
1628797200000|2021-08-12 19:40:00|174.36|171.96|175.08|172.68|175.17|172.77|174.27|171.87|0
1628797500000|2021-08-12 19:45:00|175.25|172.85|175.16|172.76|175.43|173.03|174.98|172.58|0
1628797800000|2021-08-12 19:50:00|175.43|173.03|174.45|172.05|175.61|173.21|174.27|171.87|0
1628798100000|2021-08-12 19:55:00|174.36|171.96|175.07|172.67|175.07|172.67|174.31|171.91|0
1628798400000|2021-08-12 20:00:00|174.8|172.4|174.89|172.49|175.34|172.94|174.8|172.4|0
1628798700000|2021-08-12 20:05:00|174.98|172.58|175.16|172.76|175.25|172.85|174.89|172.49|0
1628799000000|2021-08-12 20:10:00|175.15|172.75|175.06|172.66|175.24|172.84|175.06|172.66|0
1628799300000|2021-08-12 20:15:00|175.26|172.46|175.17|172.37|175.26|172.46|175.08|172.28|0
1628799600000|2021-08-12 20:20:00|175.26|172.46|175.13|172.33|175.26|172.46|175.13|172.33|0
1628799900000|2021-08-12 20:25:00|175.17|172.37|175.17|172.37|175.17|172.37|175.08|172.28|0
1628800200000|2021-08-12 20:30:00|175.08|172.28|174.99|172.19|175.08|172.28|174.99|172.19|0
1628800500000|2021-08-12 20:35:00|174.9|172.1|174.81|172.01|174.9|172.1|174.72|171.92|0
1628800800000|2021-08-12 20:40:00|174.76|171.96|174.81|172.01|174.81|172.01|174.72|171.92|0
1628801100000|2021-08-12 20:45:00|174.8|172|174.89|172.09|174.89|172.09|174.71|171.91|0
1628801400000|2021-08-12 20:50:00|174.8|172|174.71|171.91|174.8|172|174.62|171.82|0
1628801700000|2021-08-12 20:55:00|174.62|171.82|174.67|171.87|174.71|171.91|174.49|171.69|0
1628802000000|2021-08-12 21:00:00|174.61|171.81|174.63|171.83|174.63|171.83|174.53|171.73|0
1628802300000|2021-08-12 21:05:00|174.59|171.79|174.66|171.86|174.67|171.87|174.58|171.78|0
1628802600000|2021-08-12 21:10:00|174.73|171.93|174.49|171.69|174.77|171.97|174.46|171.66|0
1628802900000|2021-08-12 21:15:00|174.63|171.83|174.65|171.85|174.69|171.89|174.56|171.76|0
1628803200000|2021-08-12 21:20:00|174.67|171.87|174.59|171.79|174.68|171.88|174.55|171.75|0
1628803500000|2021-08-12 21:25:00|174.58|171.78|174.67|171.87|174.67|171.87|174.58|171.78|0
1628803800000|2021-08-12 21:30:00|174.69|171.89|174.6|171.8|174.71|171.91|174.6|171.8|0
1628804100000|2021-08-12 21:35:00|174.58|171.78|174.71|171.91|174.71|171.91|174.57|171.77|0
1628804400000|2021-08-12 21:40:00|174.74|171.94|174.81|172.01|174.81|172.01|174.74|171.94|0
1628804700000|2021-08-12 21:45:00|174.85|172.05|174.74|171.94|174.86|172.06|174.73|171.93|0
1628805000000|2021-08-12 21:50:00|174.73|171.93|174.73|171.93|174.74|171.94|174.73|171.93|0
1628805300000|2021-08-12 21:55:00|174.72|171.92|174.66|171.86|174.73|171.93|174.65|171.85|0
1628805600000|2021-08-12 22:00:00|174.55|171.75|175.31|172.51|175.31|172.51|174.55|171.75|0
1628805900000|2021-08-12 22:05:00|175.4|172.6|175.35|172.55|175.4|172.6|175.22|172.42|0
1628806200000|2021-08-12 22:10:00|175.31|172.51|175.4|172.6|175.49|172.69|175.31|172.51|0
1628806500000|2021-08-12 22:15:00|175.31|172.51|175.39|172.59|175.48|172.68|175.13|172.33|0
1628806800000|2021-08-12 22:20:00|175.48|172.68|175.3|172.5|175.48|172.68|175.3|172.5|0
1628807100000|2021-08-12 22:25:00|175.39|172.59|175.3|172.5|175.48|172.68|175.3|172.5|0
1628807400000|2021-08-12 22:30:00|175.39|172.59|175.3|172.5|175.39|172.59|175.3|172.5|0
1628807700000|2021-08-12 22:35:00|175.21|172.41|175.12|172.32|175.3|172.5|175.12|172.32|0
1628808000000|2021-08-12 22:40:00|175.03|172.23|175.03|172.23|175.12|172.32|175.03|172.23|0
1628808300000|2021-08-12 22:45:00|175.07|172.27|175.11|172.31|175.12|172.32|175.03|172.23|0
1628808600000|2021-08-12 22:50:00|175.2|172.4|175.11|172.31|175.2|172.4|175.11|172.31|0
1628808900000|2021-08-12 22:55:00|175.2|172.4|175.29|172.49|175.29|172.49|175.2|172.4|0
1628809200000|2021-08-12 23:00:00|175.2|172.4|175.47|172.67|175.47|172.67|175.2|172.4|0
1628809500000|2021-08-12 23:05:00|175.38|172.58|175.37|172.57|175.38|172.58|175.29|172.49|0
1628809800000|2021-08-12 23:10:00|175.28|172.48|175.19|172.39|175.37|172.57|175.19|172.39|0
1628810100000|2021-08-12 23:15:00|175.24|172.44|175.19|172.39|175.28|172.48|175.19|172.39|0
1628810400000|2021-08-12 23:20:00|175.24|172.44|175.37|172.57|175.37|172.57|175.19|172.39|0
1628810700000|2021-08-12 23:25:00|175.28|172.48|175.1|172.3|175.28|172.48|175.1|172.3|0
1628811000000|2021-08-12 23:30:00|175.19|172.39|175.45|172.65|175.45|172.65|175.19|172.39|0
1628811300000|2021-08-12 23:35:00|175.36|172.56|175.45|172.65|175.54|172.74|175.36|172.56|0
1628811600000|2021-08-12 23:40:00|175.36|172.56|175.54|172.74|175.63|172.83|175.36|172.56|0
1628811900000|2021-08-12 23:45:00|175.63|172.83|175.63|172.83|175.72|172.92|175.54|172.74|0
1628812200000|2021-08-12 23:50:00|175.72|172.92|175.54|172.74|175.81|173.01|175.45|172.65|0
1628812500000|2021-08-12 23:55:00|175.63|172.83|175.62|172.82|175.71|172.91|175.53|172.73|0
1628812800000|2021-08-13 00:00:00|175.71|172.91|175.8|173|175.8|173|175.62|172.82|0
1628813100000|2021-08-13 00:05:00|175.71|172.91|175.98|173.18|176.07|173.27|175.62|172.82|0
1628813400000|2021-08-13 00:10:00|175.94|173.14|175.93|173.13|176.16|173.36|175.8|173|0
1628813700000|2021-08-13 00:15:00|175.98|173.18|175.71|172.91|175.98|173.18|175.71|172.91|0
1628814000000|2021-08-13 00:20:00|175.62|172.82|175.75|172.95|175.93|173.13|175.62|172.82|0
1628814300000|2021-08-13 00:25:00|175.79|172.99|175.52|172.72|175.88|173.08|175.52|172.72|0
1628814600000|2021-08-13 00:30:00|175.48|172.68|175.16|172.36|175.48|172.68|175.07|172.27|0
1628814900000|2021-08-13 00:35:00|175.12|172.32|175.34|172.54|175.34|172.54|175.07|172.27|0
1628815200000|2021-08-13 00:40:00|175.43|172.63|175.34|172.54|175.61|172.81|175.34|172.54|0
1628815500000|2021-08-13 00:45:00|175.38|172.58|175.42|172.62|175.6|172.8|175.34|172.54|0
1628815800000|2021-08-13 00:50:00|175.51|172.71|175.51|172.71|175.51|172.71|175.24|172.44|0
1628816100000|2021-08-13 00:55:00|175.47|172.67|175.38|172.58|175.51|172.71|175.29|172.49|0
1628816400000|2021-08-13 01:00:00|175.42|172.62|175.6|172.8|175.6|172.8|175.33|172.53|0
1628816700000|2021-08-13 01:05:00|175.64|172.84|175.6|172.8|175.69|172.89|175.51|172.71|0
1628817000000|2021-08-13 01:10:00|175.69|172.89|175.77|172.97|175.86|173.06|175.6|172.8|0
1628817300000|2021-08-13 01:15:00|175.86|173.06|175.68|172.88|175.86|173.06|175.59|172.79|0
1628817600000|2021-08-13 01:20:00|175.59|172.79|175.68|172.88|175.68|172.88|175.5|172.7|0
1628817900000|2021-08-13 01:25:00|175.59|172.79|175.59|172.79|175.73|172.93|175.5|172.7|0
1628818200000|2021-08-13 01:30:00|175.63|172.83|175.41|172.61|175.68|172.88|175.32|172.52|0
1628818500000|2021-08-13 01:35:00|175.32|172.52|175.32|172.52|175.67|172.87|175.23|172.43|0
1628818800000|2021-08-13 01:40:00|175.4|172.6|175.22|172.42|175.49|172.69|175.22|172.42|0
1628819100000|2021-08-13 01:45:00|175.13|172.33|175.31|172.51|175.4|172.6|175.04|172.24|0
1628819400000|2021-08-13 01:50:00|175.22|172.42|175.31|172.51|175.31|172.51|175.13|172.33|0
1628819700000|2021-08-13 01:55:00|175.36|172.56|175.31|172.51|175.4|172.6|175.22|172.42|0
1628820000000|2021-08-13 02:00:00|175.22|172.42|175.31|172.51|175.4|172.6|175.22|172.42|0
1628820300000|2021-08-13 02:05:00|175.26|172.46|175.12|172.32|175.26|172.46|174.95|172.15|0
1628820600000|2021-08-13 02:10:00|175.21|172.41|174.94|172.14|175.21|172.41|174.94|172.14|0
1628820900000|2021-08-13 02:15:00|174.85|172.05|174.58|171.78|174.94|172.14|174.58|171.78|0
1628821200000|2021-08-13 02:20:00|174.63|171.83|174.67|171.87|174.76|171.96|174.58|171.78|0
1628821500000|2021-08-13 02:25:00|174.58|171.78|174.85|172.05|174.85|172.05|174.58|171.78|0
1628821800000|2021-08-13 02:30:00|174.76|171.96|175.2|172.4|175.29|172.49|174.76|171.96|0
1628822100000|2021-08-13 02:35:00|175.29|172.49|175.2|172.4|175.29|172.49|175.2|172.4|0
1628822400000|2021-08-13 02:40:00|175.29|172.49|175.29|172.49|175.47|172.67|175.2|172.4|0
1628822700000|2021-08-13 02:45:00|175.38|172.58|175.2|172.4|175.38|172.58|175.11|172.31|0
1628823000000|2021-08-13 02:50:00|175.29|172.49|175.55|172.75|175.56|172.76|175.2|172.4|0
1628823300000|2021-08-13 02:55:00|175.64|172.84|175.64|172.84|175.73|172.93|175.46|172.66|0
1628823600000|2021-08-13 03:00:00|175.55|172.75|175.28|172.48|175.64|172.84|175.28|172.48|0
1628823900000|2021-08-13 03:05:00|175.33|172.53|175.37|172.57|175.46|172.66|175.33|172.53|0
1628824200000|2021-08-13 03:10:00|175.46|172.66|175.46|172.66|175.46|172.66|175.33|172.53|0
1628824500000|2021-08-13 03:15:00|175.37|172.57|175.37|172.57|175.37|172.57|175.28|172.48|0
1628824800000|2021-08-13 03:20:00|175.41|172.61|175.45|172.65|175.54|172.74|175.36|172.56|0
1628825100000|2021-08-13 03:25:00|175.36|172.56|175.36|172.56|175.36|172.56|175.18|172.38|0
1628825400000|2021-08-13 03:30:00|175.27|172.47|175.27|172.47|175.36|172.56|175.18|172.38|0
1628825700000|2021-08-13 03:35:00|175.18|172.38|175.18|172.38|175.27|172.47|175.09|172.29|0
1628826000000|2021-08-13 03:40:00|175.23|172.43|175.18|172.38|175.27|172.47|175.18|172.38|0
1628826300000|2021-08-13 03:45:00|175.09|172.29|175.09|172.29|175.18|172.38|175.04|172.24|0
1628826600000|2021-08-13 03:50:00|175.08|172.28|174.99|172.19|175.08|172.28|174.99|172.19|0
1628826900000|2021-08-13 03:55:00|175.08|172.28|175.08|172.28|175.17|172.37|175.08|172.28|0
1628827200000|2021-08-13 04:00:00|175.17|172.37|175.08|172.28|175.17|172.37|174.99|172.19|0
1628827500000|2021-08-13 04:05:00|175.04|172.24|175.08|172.28|175.17|172.37|175.04|172.24|0
1628827800000|2021-08-13 04:10:00|174.99|172.19|175.08|172.28|175.08|172.28|174.99|172.19|0
1628828100000|2021-08-13 04:15:00|175.07|172.27|175.07|172.27|175.07|172.27|174.98|172.18|0
1628828400000|2021-08-13 04:20:00|174.98|172.18|174.98|172.18|174.98|172.18|174.98|172.18|0
1628828700000|2021-08-13 04:25:00|174.89|172.09|174.89|172.09|174.89|172.09|174.89|172.09|0
1628829000000|2021-08-13 04:30:00|174.8|172|174.89|172.09|174.98|172.18|174.71|171.91|0
1628829300000|2021-08-13 04:35:00|174.98|172.18|174.98|172.18|174.98|172.18|174.98|172.18|0
1628829600000|2021-08-13 04:40:00|174.89|172.09|174.89|172.09|174.98|172.18|174.89|172.09|0
1628829900000|2021-08-13 04:45:00|174.88|172.08|174.88|172.08|174.97|172.17|174.88|172.08|0
1628830200000|2021-08-13 04:50:00|174.97|172.17|174.97|172.17|174.97|172.17|174.88|172.08|0
1628830500000|2021-08-13 04:55:00|174.93|172.13|174.97|172.17|175.06|172.26|174.93|172.13|0
1628830800000|2021-08-13 05:00:00|174.88|172.08|174.83|172.03|174.97|172.17|174.79|171.99|0
1628831100000|2021-08-13 05:05:00|174.79|171.99|174.96|172.16|175.05|172.25|174.79|171.99|0
1628831400000|2021-08-13 05:10:00|175.05|172.25|174.96|172.16|175.05|172.25|174.96|172.16|0
1628831700000|2021-08-13 05:15:00|175.05|172.25|175.1|172.3|175.14|172.34|174.96|172.16|0
1628832000000|2021-08-13 05:20:00|175.05|172.25|175.05|172.25|175.23|172.43|175.05|172.25|0
1628832300000|2021-08-13 05:25:00|174.96|172.16|175.05|172.25|175.14|172.34|174.96|172.16|0
1628832600000|2021-08-13 05:30:00|174.96|172.16|175.22|172.42|175.22|172.42|174.96|172.16|0
1628832900000|2021-08-13 05:35:00|175.31|172.51|175.31|172.51|175.31|172.51|175.13|172.33|0
1628833200000|2021-08-13 05:40:00|175.22|172.42|175.31|172.51|175.31|172.51|175.22|172.42|0
1628833500000|2021-08-13 05:45:00|175.4|172.6|175.22|172.42|175.49|172.69|175.22|172.42|0
1628833800000|2021-08-13 05:50:00|175.13|172.33|175.13|172.33|175.31|172.51|175.13|172.33|0
1628834100000|2021-08-13 05:55:00|175.04|172.24|175.03|172.23|175.22|172.42|174.95|172.15|0
1628834400000|2021-08-13 06:00:00|175.12|172.32|175.03|172.23|175.12|172.32|174.94|172.14|0
1628834700000|2021-08-13 06:05:00|175.12|172.32|175.12|172.32|175.3|172.5|175.03|172.23|0
1628835000000|2021-08-13 06:10:00|175.21|172.41|175.21|172.41|175.21|172.41|175.03|172.23|0
1628835300000|2021-08-13 06:15:00|175.16|172.36|175.12|172.32|175.3|172.5|175.03|172.23|0
1628835600000|2021-08-13 06:20:00|175.07|172.27|175.2|172.4|175.2|172.4|174.98|172.18|0
1628835900000|2021-08-13 06:25:00|175.11|172.31|174.84|172.04|175.11|172.31|174.75|171.95|0
1628836200000|2021-08-13 06:30:00|174.75|171.95|174.84|172.04|174.84|172.04|174.75|171.95|0
1628836500000|2021-08-13 06:35:00|174.93|172.13|175.02|172.22|175.11|172.31|174.93|172.13|0
1628836800000|2021-08-13 06:40:00|174.93|172.13|174.84|172.04|175.02|172.22|174.84|172.04|0
1628837100000|2021-08-13 06:45:00|174.93|172.13|174.66|171.86|175.02|172.22|174.66|171.86|0
1628837400000|2021-08-13 06:50:00|174.7|171.9|174.66|171.86|174.7|171.9|174.57|171.77|0
1628837700000|2021-08-13 06:55:00|174.57|171.77|174.65|171.85|174.66|171.86|174.48|171.68|0
1628838000000|2021-08-13 07:00:00|174.48|171.68|174.47|171.67|174.65|171.85|174.3|171.5|0
1628838300000|2021-08-13 07:05:00|174.27|171.87|174.05|171.65|174.27|171.87|173.74|171.34|0
1628838600000|2021-08-13 07:10:00|174|171.6|173.85|171.45|175.13|172.73|173.76|171.36|0
1628838900000|2021-08-13 07:15:00|173.76|171.36|173.99|171.59|174.03|171.63|173.76|171.36|0
1628839200000|2021-08-13 07:20:00|174.03|171.63|174.03|171.63|174.12|171.72|173.85|171.45|0
1628839500000|2021-08-13 07:25:00|174.12|171.72|174.03|171.63|174.12|171.72|173.85|171.45|0
1628839800000|2021-08-13 07:30:00|173.94|171.54|174.2|171.8|174.2|171.8|173.94|171.54|0
1628840100000|2021-08-13 07:35:00|174.11|171.71|174.2|171.8|174.2|171.8|174.02|171.62|0
1628840400000|2021-08-13 07:40:00|174.11|171.71|173.98|171.58|174.2|171.8|173.75|171.35|0
1628840700000|2021-08-13 07:45:00|173.93|171.53|173.84|171.44|173.93|171.53|173.75|171.35|0
1628841000000|2021-08-13 07:50:00|173.75|171.35|172.95|170.55|173.75|171.35|172.95|170.55|0
1628841300000|2021-08-13 07:55:00|173.04|170.64|173.3|170.9|173.3|170.9|172.86|170.46|0
1628841600000|2021-08-13 08:00:00|173.21|170.81|173.3|170.9|173.3|170.9|173.12|170.72|0
1628841900000|2021-08-13 08:05:00|173.21|170.81|173.39|170.99|173.48|171.08|173.12|170.72|0
1628842200000|2021-08-13 08:10:00|173.48|171.08|173.56|171.16|173.74|171.34|173.47|171.07|0
1628842500000|2021-08-13 08:15:00|173.83|171.43|173.65|171.25|173.83|171.43|173.56|171.16|0
1628842800000|2021-08-13 08:20:00|173.61|171.21|173.47|171.07|173.65|171.25|173.38|170.98|0
1628843100000|2021-08-13 08:25:00|173.56|171.16|173.65|171.25|173.65|171.25|173.52|171.12|0
1628843400000|2021-08-13 08:30:00|173.73|171.33|173.38|170.98|173.82|171.42|173.38|170.98|0
1628843700000|2021-08-13 08:35:00|173.47|171.07|173.46|171.06|173.55|171.15|173.46|171.06|0
1628844000000|2021-08-13 08:40:00|173.55|171.15|173.19|170.79|173.55|171.15|173.19|170.79|0
1628844300000|2021-08-13 08:45:00|173.15|170.75|173.01|170.61|173.19|170.79|172.93|170.53|0
1628844600000|2021-08-13 08:50:00|172.93|170.53|173.01|170.61|173.1|170.7|172.92|170.52|0
1628844900000|2021-08-13 08:55:00|173.1|170.7|172.74|170.34|173.1|170.7|172.74|170.34|0
1628845200000|2021-08-13 09:00:00|172.83|170.43|172.74|170.34|172.83|170.43|172.39|169.99|0
1628845500000|2021-08-13 09:05:00|172.7|170.3|172.56|170.16|172.74|170.34|172.52|170.12|0
1628845800000|2021-08-13 09:10:00|172.47|170.07|172.65|170.25|172.65|170.25|172.47|170.07|0
1628846100000|2021-08-13 09:15:00|172.74|170.34|172.74|170.34|172.74|170.34|172.65|170.25|0
1628846400000|2021-08-13 09:20:00|172.78|170.38|173.14|170.74|173.18|170.78|172.74|170.34|0
1628846700000|2021-08-13 09:25:00|173.09|170.69|173|170.6|173.27|170.87|172.87|170.47|0
1628847000000|2021-08-13 09:30:00|173.09|170.69|173|170.6|173.09|170.69|172.91|170.51|0
1628847300000|2021-08-13 09:35:00|173.09|170.69|173.08|170.68|173.17|170.77|173|170.6|0
1628847600000|2021-08-13 09:40:00|173.17|170.77|172.99|170.59|173.17|170.77|172.99|170.59|0
1628847900000|2021-08-13 09:45:00|172.9|170.5|172.9|170.5|172.99|170.59|172.81|170.41|0
1628848200000|2021-08-13 09:50:00|172.81|170.41|172.99|170.59|172.99|170.59|172.81|170.41|0
1628848500000|2021-08-13 09:55:00|173.08|170.68|172.54|170.14|173.08|170.68|172.54|170.14|0
1628848800000|2021-08-13 10:00:00|172.63|170.23|172.72|170.32|172.81|170.41|172.54|170.14|0
1628849100000|2021-08-13 10:05:00|172.81|170.41|172.98|170.58|173.07|170.67|172.72|170.32|0
1628849400000|2021-08-13 10:10:00|172.89|170.49|172.89|170.49|173.07|170.67|172.8|170.4|0
1628849700000|2021-08-13 10:15:00|172.8|170.4|172.89|170.49|172.89|170.49|172.8|170.4|0
1628850000000|2021-08-13 10:20:00|172.85|170.45|172.8|170.4|172.98|170.58|172.71|170.31|0
1628850300000|2021-08-13 10:25:00|172.89|170.49|173.06|170.66|173.15|170.75|172.89|170.49|0
1628850600000|2021-08-13 10:30:00|172.98|170.58|172.97|170.57|173.06|170.66|172.89|170.49|0
1628850900000|2021-08-13 10:35:00|173.06|170.66|172.97|170.57|173.06|170.66|172.88|170.48|0
1628851200000|2021-08-13 10:40:00|173.02|170.62|173.06|170.66|173.15|170.75|172.97|170.57|0
1628851500000|2021-08-13 10:45:00|172.97|170.57|173.06|170.66|173.15|170.75|172.97|170.57|0
1628851800000|2021-08-13 10:50:00|173.1|170.7|173.23|170.83|173.41|171.01|173.06|170.66|0
1628852100000|2021-08-13 10:55:00|173.32|170.92|173.41|171.01|173.41|171.01|173.23|170.83|0
1628852400000|2021-08-13 11:00:00|173.32|170.92|173.5|171.1|173.59|171.19|173.32|170.92|0
1628852700000|2021-08-13 11:05:00|173.41|171.01|173.4|171|173.5|171.1|173.32|170.92|0
1628853000000|2021-08-13 11:10:00|173.49|171.09|173.49|171.09|173.67|171.27|173.45|171.05|0
1628853300000|2021-08-13 11:15:00|173.58|171.18|173.49|171.09|173.58|171.18|173.49|171.09|0
1628853600000|2021-08-13 11:20:00|173.4|171|173.49|171.09|173.76|171.36|173.4|171|0
1628853900000|2021-08-13 11:25:00|173.4|171|173.4|171|173.49|171.09|173.31|170.91|0
1628854200000|2021-08-13 11:30:00|173.49|171.09|173.57|171.17|173.57|171.17|173.4|171|0
1628854500000|2021-08-13 11:35:00|173.48|171.08|173.57|171.17|173.84|171.44|173.39|170.99|0
1628854800000|2021-08-13 11:40:00|173.66|171.26|173.66|171.26|173.66|171.26|173.48|171.08|0
1628855100000|2021-08-13 11:45:00|173.62|171.22|173.57|171.17|173.66|171.26|173.57|171.17|0
1628855400000|2021-08-13 11:50:00|173.66|171.26|173.57|171.17|173.75|171.35|173.57|171.17|0
1628855700000|2021-08-13 11:55:00|173.65|171.25|173.74|171.34|173.74|171.34|173.56|171.16|0
1628856000000|2021-08-13 12:00:00|173.65|171.25|173.47|171.07|173.74|171.34|173.47|171.07|0
1628856300000|2021-08-13 12:05:00|173.38|170.98|173.56|171.16|173.65|171.25|173.29|170.89|0
1628856600000|2021-08-13 12:10:00|173.47|171.07|173.38|170.98|173.56|171.16|173.38|170.98|0
1628856900000|2021-08-13 12:15:00|173.47|171.07|173.38|170.98|173.47|171.07|173.2|170.8|0
1628857200000|2021-08-13 12:20:00|173.29|170.89|173.2|170.8|173.29|170.89|173.11|170.71|0
1628857500000|2021-08-13 12:25:00|173.24|170.84|173.02|170.62|173.29|170.89|172.93|170.53|0
1628857800000|2021-08-13 12:30:00|172.93|170.53|172.75|170.35|173.02|170.62|172.75|170.35|0
1628858100000|2021-08-13 12:35:00|172.84|170.44|172.93|170.53|172.93|170.53|172.66|170.26|0
1628858400000|2021-08-13 12:40:00|172.92|170.52|173.01|170.61|173.1|170.7|172.84|170.44|0
1628858700000|2021-08-13 12:45:00|172.92|170.52|172.65|170.25|173.01|170.61|172.57|170.17|0
1628859000000|2021-08-13 12:50:00|172.74|170.34|172.74|170.34|172.92|170.52|172.65|170.25|0
1628859300000|2021-08-13 12:55:00|172.83|170.43|172.56|170.16|172.83|170.43|172.56|170.16|0
1628859600000|2021-08-13 13:00:00|172.47|170.07|172.47|170.07|172.56|170.16|172.47|170.07|0
1628859900000|2021-08-13 13:05:00|172.38|169.98|172.56|170.16|172.65|170.25|172.29|169.89|0
1628860200000|2021-08-13 13:10:00|172.47|170.07|172.56|170.16|172.56|170.16|172.38|169.98|0
1628860500000|2021-08-13 13:15:00|172.47|170.07|172.2|169.8|172.47|170.07|172.2|169.8|0
1628860800000|2021-08-13 13:20:00|172.11|169.71|172.29|169.89|172.46|170.06|172.11|169.71|0
1628861100000|2021-08-13 13:25:00|172.2|169.8|172.46|170.06|172.64|170.24|171.93|169.53|0
1628861400000|2021-08-13 13:30:00|172.2|169.8|173.08|170.68|173.35|170.95|172.11|169.71|0
1628861700000|2021-08-13 13:35:00|172.99|170.59|173.17|170.77|173.88|171.48|172.81|170.41|0
1628862000000|2021-08-13 13:40:00|172.99|170.59|172.72|170.32|173.08|170.68|172.37|169.97|0
1628862300000|2021-08-13 13:45:00|172.63|170.23|171.75|169.35|172.63|170.23|171.48|169.08|0
1628862600000|2021-08-13 13:50:00|171.83|169.43|172.27|169.87|172.72|170.32|171.83|169.43|0
1628862900000|2021-08-13 13:55:00|172.45|170.05|172.67|170.27|172.67|170.27|171.83|169.43|0
1628863200000|2021-08-13 14:00:00|172.63|170.23|173.34|170.94|174.14|171.74|172.54|170.14|0
1628863500000|2021-08-13 14:05:00|173.43|171.03|173.38|170.98|173.69|171.29|172.98|170.58|0
1628863800000|2021-08-13 14:10:00|173.42|171.02|173.24|170.84|173.78|171.38|172.89|170.49|0
1628864100000|2021-08-13 14:15:00|173.33|170.93|172.18|169.78|173.33|170.93|171.91|169.51|0
1628864400000|2021-08-13 14:20:00|172.09|169.69|172.09|169.69|172.09|169.69|171.56|169.16|0
1628864700000|2021-08-13 14:25:00|172.17|169.77|172.97|170.57|173.33|170.93|172.17|169.77|0
1628865000000|2021-08-13 14:30:00|172.88|170.48|172.61|170.21|173.06|170.66|172.44|170.04|0
1628865300000|2021-08-13 14:35:00|172.7|170.3|173.14|170.74|173.23|170.83|172.7|170.3|0
1628865600000|2021-08-13 14:40:00|173.06|170.66|173.41|171.01|173.5|171.1|173.06|170.66|0
1628865900000|2021-08-13 14:45:00|173.46|171.06|172.87|170.47|173.46|171.06|172.52|170.12|0
1628866200000|2021-08-13 14:50:00|172.79|170.39|173.23|170.83|173.23|170.83|172.52|170.12|0
1628866500000|2021-08-13 14:55:00|173.14|170.74|172.78|170.38|173.23|170.83|172.6|170.2|0
1628866800000|2021-08-13 15:00:00|172.87|170.47|172.51|170.11|172.87|170.47|172.34|169.94|0
1628867100000|2021-08-13 15:05:00|172.42|170.02|172.87|170.47|173.05|170.65|172.42|170.02|0
1628867400000|2021-08-13 15:10:00|172.78|170.38|172.15|169.75|172.96|170.56|172.07|169.67|0
1628867700000|2021-08-13 15:15:00|172.24|169.84|172.33|169.93|172.42|170.02|171.94|169.54|0
1628868000000|2021-08-13 15:20:00|172.29|169.89|172.59|170.19|172.6|170.2|172.24|169.84|0
1628868300000|2021-08-13 15:25:00|172.64|170.24|172.15|169.75|172.68|170.28|172.15|169.75|0
1628868600000|2021-08-13 15:30:00|172.24|169.84|172.55|170.15|172.59|170.19|172.15|169.75|0
1628868900000|2021-08-13 15:35:00|172.5|170.1|172.68|170.28|172.94|170.54|172.41|170.01|0
1628869200000|2021-08-13 15:40:00|172.77|170.37|172.32|169.92|172.85|170.45|172.23|169.83|0
1628869500000|2021-08-13 15:45:00|172.23|169.83|172.58|170.18|172.59|170.19|172.23|169.83|0
1628869800000|2021-08-13 15:50:00|172.67|170.27|172.67|170.27|172.76|170.36|171.49|169.09|0
1628870100000|2021-08-13 15:55:00|172.76|170.36|172.49|170.09|172.76|170.36|172.49|170.09|0
1628870400000|2021-08-13 16:00:00|172.54|170.14|172.4|170|172.54|170.14|172.22|169.82|0
1628870700000|2021-08-13 16:05:00|172.49|170.09|172.4|170|172.49|170.09|172.22|169.82|0
1628871000000|2021-08-13 16:10:00|172.31|169.91|172.4|170|172.4|170|172.22|169.82|0
1628871300000|2021-08-13 16:15:00|172.35|169.95|172.66|170.26|172.66|170.26|172.31|169.91|0
1628871600000|2021-08-13 16:20:00|172.75|170.35|172.57|170.17|172.75|170.35|172.39|169.99|0
1628871900000|2021-08-13 16:25:00|172.53|170.13|172.57|170.17|172.66|170.26|172.53|170.13|0
1628872200000|2021-08-13 16:30:00|172.66|170.26|173.01|170.61|173.01|170.61|172.39|169.99|0
1628872500000|2021-08-13 16:35:00|172.92|170.52|173.01|170.61|173.1|170.7|172.83|170.43|0
1628872800000|2021-08-13 16:40:00|172.92|170.52|172.83|170.43|173.01|170.61|172.83|170.43|0
1628873100000|2021-08-13 16:45:00|172.79|170.39|172.74|170.34|172.83|170.43|172.56|170.16|0
1628873400000|2021-08-13 16:50:00|172.83|170.43|172.47|170.07|172.83|170.43|172.47|170.07|0
1628873700000|2021-08-13 16:55:00|172.38|169.98|172.38|169.98|172.47|170.07|172.2|169.8|0
1628874000000|2021-08-13 17:00:00|172.47|170.07|172.64|170.24|172.64|170.24|172.47|170.07|0
1628874300000|2021-08-13 17:05:00|172.73|170.33|172.64|170.24|172.91|170.51|172.64|170.24|0
1628874600000|2021-08-13 17:10:00|172.73|170.33|172.55|170.15|172.82|170.42|172.55|170.15|0
1628874900000|2021-08-13 17:15:00|172.46|170.06|172.19|169.79|172.46|170.06|172.19|169.79|0
1628875200000|2021-08-13 17:20:00|172.28|169.88|172.46|170.06|172.55|170.15|172.28|169.88|0
1628875500000|2021-08-13 17:25:00|172.37|169.97|172.28|169.88|172.37|169.97|172.28|169.88|0
1628875800000|2021-08-13 17:30:00|172.37|169.97|172.37|169.97|172.37|169.97|172.19|169.79|0
1628876100000|2021-08-13 17:35:00|172.28|169.88|172.1|169.7|172.28|169.88|172.1|169.7|0
1628876400000|2021-08-13 17:40:00|172.01|169.61|171.74|169.34|172.1|169.7|171.48|169.08|0
1628876700000|2021-08-13 17:45:00|171.83|169.43|171.74|169.34|171.83|169.43|171.48|169.08|0
1628877000000|2021-08-13 17:50:00|171.83|169.43|171.74|169.34|172|169.6|171.74|169.34|0
1628877300000|2021-08-13 17:55:00|171.83|169.43|171.74|169.34|171.91|169.51|171.74|169.34|0
1628877600000|2021-08-13 18:00:00|171.82|169.42|171.73|169.33|172.09|169.69|171.73|169.33|0
1628877900000|2021-08-13 18:05:00|171.82|169.42|171.73|169.33|172|169.6|171.73|169.33|0
1628878200000|2021-08-13 18:10:00|171.82|169.42|171.73|169.33|171.82|169.42|171.73|169.33|0
1628878500000|2021-08-13 18:15:00|171.82|169.42|171.82|169.42|171.91|169.51|171.64|169.24|0
1628878800000|2021-08-13 18:20:00|171.91|169.51|171.99|169.59|172.08|169.68|171.9|169.5|0
1628879100000|2021-08-13 18:25:00|172.08|169.68|172.08|169.68|172.17|169.77|171.99|169.59|0
1628879400000|2021-08-13 18:30:00|172.17|169.77|172.34|169.94|172.34|169.94|172.08|169.68|0
1628879700000|2021-08-13 18:35:00|172.25|169.85|172.7|170.3|172.7|170.3|172.25|169.85|0
1628880000000|2021-08-13 18:40:00|172.78|170.38|173.14|170.74|173.49|171.09|172.7|170.3|0
1628880300000|2021-08-13 18:45:00|173.23|170.83|172.96|170.56|173.4|171|172.69|170.29|0
1628880600000|2021-08-13 18:50:00|173.05|170.65|172.96|170.56|173.14|170.74|172.87|170.47|0
1628880900000|2021-08-13 18:55:00|172.91|170.51|172.78|170.38|173.04|170.64|172.6|170.2|0
1628881200000|2021-08-13 19:00:00|172.69|170.29|172.6|170.2|172.86|170.46|172.51|170.11|0
1628881500000|2021-08-13 19:05:00|172.69|170.29|172.33|169.93|172.69|170.29|172.24|169.84|0
1628881800000|2021-08-13 19:10:00|172.24|169.84|172.06|169.66|172.51|170.11|172.06|169.66|0
1628882100000|2021-08-13 19:15:00|172.15|169.75|172.24|169.84|172.41|170.01|172.06|169.66|0
1628882400000|2021-08-13 19:20:00|172.15|169.75|172.15|169.75|172.23|169.83|171.97|169.57|0
1628882700000|2021-08-13 19:25:00|172.23|169.83|172.59|170.19|172.76|170.36|172.23|169.83|0
1628883000000|2021-08-13 19:30:00|172.68|170.28|173.03|170.63|173.03|170.63|172.68|170.28|0
1628883300000|2021-08-13 19:35:00|172.94|170.54|172.05|169.65|172.94|170.54|171.96|169.56|0
1628883600000|2021-08-13 19:40:00|172.14|169.74|172.32|169.92|172.4|170|171.87|169.47|0
1628883900000|2021-08-13 19:45:00|172.23|169.83|173.41|171.01|173.5|171.1|171.87|169.47|0
1628884200000|2021-08-13 19:50:00|173.06|170.66|173.85|171.45|174.03|171.63|173.06|170.66|0
1628884500000|2021-08-13 19:55:00|173.76|171.36|172.52|170.12|174.3|171.9|172.34|169.94|0
1628884800000|2021-08-13 20:00:00|172.26|169.86|172.7|170.3|172.7|170.3|172.17|169.77|0
1628885100000|2021-08-13 20:05:00|172.61|170.21|172.78|170.38|173.05|170.65|172.61|170.21|0
1628885400000|2021-08-13 20:10:00|172.87|170.47|172.78|170.38|173.05|170.65|172.78|170.38|0
1629097500000|2021-08-16 07:05:00|179.02|176.62|178.84|176.44|179.21|176.81|178.84|176.44|0
1629097800000|2021-08-16 07:10:00|178.93|176.53|178.39|175.99|178.93|176.53|178.3|175.9|0
1629098100000|2021-08-16 07:15:00|178.3|175.9|177.04|174.64|178.39|175.99|176.95|174.55|0
1629098400000|2021-08-16 07:20:00|176.77|174.37|176.14|173.74|176.77|174.37|175.78|173.38|0
1629098700000|2021-08-16 07:25:00|175.96|173.56|176.23|173.83|176.5|174.1|175.87|173.47|0
1629099000000|2021-08-16 07:30:00|176.32|173.92|176.58|174.18|176.67|174.27|175.78|173.38|0
1629099300000|2021-08-16 07:35:00|176.67|174.27|176.22|173.82|176.76|174.36|176.13|173.73|0
1629099600000|2021-08-16 07:40:00|176.31|173.91|176.31|173.91|176.49|174.09|175.86|173.46|0
1629099900000|2021-08-16 07:45:00|176.4|174|176.49|174.09|176.58|174.18|176.13|173.73|0
1629100200000|2021-08-16 07:50:00|176.53|174.13|176.84|174.44|177.11|174.71|176.4|174|0
1629100500000|2021-08-16 07:55:00|176.75|174.35|176.12|173.72|176.93|174.53|175.95|173.55|0
1629100800000|2021-08-16 08:00:00|176.21|173.81|175.94|173.54|176.3|173.9|175.68|173.28|0
1629101100000|2021-08-16 08:05:00|176.03|173.63|176.17|173.77|176.21|173.81|175.94|173.54|0
1629101400000|2021-08-16 08:10:00|176.12|173.72|175.94|173.54|176.12|173.72|175.76|173.36|0
1629101700000|2021-08-16 08:15:00|176.03|173.63|176.21|173.81|176.21|173.81|175.94|173.54|0
1629102000000|2021-08-16 08:20:00|176.12|173.72|176.38|173.98|176.65|174.25|176.12|173.72|0
1629102300000|2021-08-16 08:25:00|176.47|174.07|176.47|174.07|176.47|174.07|176.11|173.71|0
1629102600000|2021-08-16 08:30:00|176.38|173.98|176.56|174.16|176.65|174.25|176.25|173.85|0
1629102900000|2021-08-16 08:35:00|176.47|174.07|176.38|173.98|176.65|174.25|176.38|173.98|0
1629103200000|2021-08-16 08:40:00|176.47|174.07|176.11|173.71|176.47|174.07|176.02|173.62|0
1629103500000|2021-08-16 08:45:00|176.2|173.8|176.28|173.88|176.29|173.89|176.02|173.62|0
1629103800000|2021-08-16 08:50:00|176.19|173.79|176.1|173.7|176.28|173.88|176.01|173.61|0
1629104100000|2021-08-16 08:55:00|176.19|173.79|176.91|174.51|177|174.6|176.1|173.7|0
1629104400000|2021-08-16 09:00:00|176.82|174.42|176.46|174.06|177|174.6|176.46|174.06|0
1629104700000|2021-08-16 09:05:00|176.55|174.15|176.9|174.5|176.9|174.5|176.46|174.06|0
1629105000000|2021-08-16 09:10:00|176.99|174.59|176.72|174.32|176.99|174.59|176.54|174.14|0
1629105300000|2021-08-16 09:15:00|176.81|174.41|176.63|174.23|176.9|174.5|176.54|174.14|0
1629105600000|2021-08-16 09:20:00|176.54|174.14|176.72|174.32|176.81|174.41|176.45|174.05|0
1629105900000|2021-08-16 09:25:00|176.81|174.41|176.72|174.32|176.99|174.59|176.63|174.23|0
1629106200000|2021-08-16 09:30:00|176.63|174.23|176.8|174.4|176.89|174.49|176.62|174.22|0
1629106500000|2021-08-16 09:35:00|176.89|174.49|177.52|175.12|177.61|175.21|176.89|174.49|0
1629106800000|2021-08-16 09:40:00|177.43|175.03|177.34|174.94|177.52|175.12|177.07|174.67|0
1629107100000|2021-08-16 09:45:00|177.38|174.98|177.34|174.94|177.61|175.21|177.25|174.85|0
1629107400000|2021-08-16 09:50:00|177.25|174.85|176.88|174.48|177.25|174.85|176.8|174.4|0
1629107700000|2021-08-16 09:55:00|176.8|174.4|177.15|174.75|177.15|174.75|176.7|174.3|0
1629108000000|2021-08-16 10:00:00|177.11|174.71|177.38|174.98|177.38|174.98|176.97|174.57|0
1629108300000|2021-08-16 10:05:00|177.33|174.93|177.42|175.02|177.51|175.11|177.24|174.84|0
1629108600000|2021-08-16 10:10:00|177.51|175.11|178.68|176.28|178.68|176.28|177.51|175.11|0
1629108900000|2021-08-16 10:15:00|178.59|176.19|179.13|176.73|179.58|177.18|178.5|176.1|0
1629109200000|2021-08-16 10:20:00|179.22|176.82|178.12|175.72|181.13|178.73|177.94|175.54|0
1629109500000|2021-08-16 10:25:00|178.03|175.63|180.12|177.72|181.12|178.72|177.67|175.27|0
1629109800000|2021-08-16 10:30:00|180.21|177.81|179.03|176.63|180.21|177.81|178.94|176.54|0
1629110100000|2021-08-16 10:35:00|179.08|176.68|178.67|176.27|179.21|176.81|178.67|176.27|0
1629110400000|2021-08-16 10:40:00|178.58|176.18|178.39|175.99|178.67|176.27|178.08|175.68|0
1629110700000|2021-08-16 10:45:00|178.3|175.9|177.85|175.45|178.35|175.95|177.67|175.27|0
1629111000000|2021-08-16 10:50:00|177.76|175.36|177.31|174.91|177.85|175.45|177.22|174.82|0
1629111300000|2021-08-16 10:55:00|177.26|174.86|177.4|175|177.67|175.27|177.22|174.82|0
1629111600000|2021-08-16 11:00:00|177.22|174.82|177.3|174.9|177.3|174.9|176.95|174.55|0
1629111900000|2021-08-16 11:05:00|177.17|174.77|177.21|174.81|177.39|174.99|177.03|174.63|0
1629112200000|2021-08-16 11:10:00|177.26|174.86|177.39|174.99|177.57|175.17|177.12|174.72|0
1629112500000|2021-08-16 11:15:00|177.48|175.08|177.88|175.48|177.93|175.53|177.3|174.9|0
1629112800000|2021-08-16 11:20:00|177.93|175.53|177.84|175.44|178.2|175.8|177.66|175.26|0
1629113100000|2021-08-16 11:25:00|177.93|175.53|177.92|175.52|178.1|175.7|177.83|175.43|0
1629113400000|2021-08-16 11:30:00|177.83|175.43|178.55|176.15|178.55|176.15|177.83|175.43|0
1629113700000|2021-08-16 11:35:00|178.46|176.06|178.73|176.33|178.91|176.51|178.37|175.97|0
1629114000000|2021-08-16 11:40:00|178.64|176.24|178.73|176.33|179.18|176.78|178.64|176.24|0
1629114300000|2021-08-16 11:45:00|178.78|176.38|178.46|176.06|178.78|176.38|178.28|175.88|0
1629114600000|2021-08-16 11:50:00|178.41|176.01|178.36|175.96|178.46|176.06|178.19|175.79|0
1629114900000|2021-08-16 11:55:00|178.32|175.92|178.36|175.96|178.45|176.05|178.18|175.78|0
1629115200000|2021-08-16 12:00:00|178.45|176.05|179.81|177.41|179.9|177.5|178.45|176.05|0
1629115500000|2021-08-16 12:05:00|179.72|177.32|179.63|177.23|180.08|177.68|179.44|177.04|0
1629115800000|2021-08-16 12:10:00|179.67|177.27|179.26|176.86|179.72|177.32|179.08|176.68|0
1629116100000|2021-08-16 12:15:00|179.35|176.95|179.8|177.4|179.89|177.49|179.26|176.86|0
1629116400000|2021-08-16 12:20:00|179.89|177.49|179.71|177.31|179.89|177.49|179.53|177.13|0
1629116700000|2021-08-16 12:25:00|179.8|177.4|179.48|177.08|179.85|177.45|179.48|177.08|0
1629117000000|2021-08-16 12:30:00|179.53|177.13|179.43|177.03|179.71|177.31|178.98|176.58|0
1629117300000|2021-08-16 12:35:00|179.52|177.12|179.34|176.94|179.8|177.4|179.34|176.94|0
1629117600000|2021-08-16 12:40:00|179.25|176.85|179.16|176.76|179.34|176.94|178.71|176.31|0
1629117900000|2021-08-16 12:45:00|179.07|176.67|178.88|176.48|179.16|176.76|178.71|176.31|0
1629118200000|2021-08-16 12:50:00|178.98|176.58|179.24|176.84|179.24|176.84|178.79|176.39|0
1629118500000|2021-08-16 12:55:00|179.34|176.94|179.29|176.89|179.52|177.12|179.15|176.75|0
1629118800000|2021-08-16 13:00:00|179.33|176.93|178.88|176.48|179.42|177.02|178.79|176.39|0
1629119100000|2021-08-16 13:05:00|178.97|176.57|178.42|176.02|179.33|176.93|178.42|176.02|0
1629119400000|2021-08-16 13:10:00|178.33|175.93|178.6|176.2|178.69|176.29|178.24|175.84|0
1629119700000|2021-08-16 13:15:00|178.69|176.29|178.87|176.47|178.87|176.47|178.51|176.11|0
1629120000000|2021-08-16 13:20:00|178.78|176.38|178.24|175.84|178.87|176.47|178.24|175.84|0
1629120300000|2021-08-16 13:25:00|178.29|175.89|178.42|176.02|178.42|176.02|178.15|175.75|0
1629120600000|2021-08-16 13:30:00|178.33|175.93|180.14|177.74|180.14|177.74|177.7|175.3|0
1629120900000|2021-08-16 13:35:00|180.32|177.92|179.68|177.28|180.86|178.46|179.68|177.28|0
1629121200000|2021-08-16 13:40:00|179.86|177.46|180.31|177.91|180.95|178.55|179.68|177.28|0
1629121500000|2021-08-16 13:45:00|180.22|177.82|181.5|179.1|182.14|179.74|180.22|177.82|0
1629121800000|2021-08-16 13:50:00|181.59|179.19|182.97|180.57|183.24|180.84|181.59|179.19|0
1629122100000|2021-08-16 13:55:00|183.15|180.75|182.5|180.1|183.43|181.03|181.86|179.46|0
1629122400000|2021-08-16 14:00:00|182.87|180.47|181.58|179.18|183.33|180.93|181.4|179|0
1629122700000|2021-08-16 14:05:00|181.68|179.28|180.67|178.27|181.95|179.55|180.21|177.81|0
1629123000000|2021-08-16 14:10:00|180.76|178.36|180.58|178.18|180.94|178.54|179.85|177.45|0
1629123300000|2021-08-16 14:15:00|180.67|178.27|182.77|180.37|182.77|180.37|180.3|177.9|0
1629123600000|2021-08-16 14:20:00|182.86|180.46|183.14|180.74|183.32|180.92|182.5|180.1|0
1629123900000|2021-08-16 14:25:00|183.05|180.65|183.6|181.2|184.15|181.75|182.95|180.55|0
1629124200000|2021-08-16 14:30:00|183.87|181.47|183.5|181.1|184.15|181.75|182.4|180|0
1629124500000|2021-08-16 14:35:00|183.6|181.2|182.72|180.32|183.6|181.2|182.21|179.81|0
1629124800000|2021-08-16 14:40:00|182.67|180.27|182.67|180.27|182.86|180.46|182.12|179.72|0
1629125100000|2021-08-16 14:45:00|182.58|180.18|182.48|180.08|183.31|180.91|182.21|179.81|0
1629125400000|2021-08-16 14:50:00|182.58|180.18|183.4|181|184.14|181.74|182.58|180.18|0
1629125700000|2021-08-16 14:55:00|182.14|179.74|182.14|179.74|182.97|180.57|181.86|179.46|0
1629126000000|2021-08-16 15:00:00|182.23|179.83|181.49|179.09|182.23|179.83|180.39|177.99|0
1629126300000|2021-08-16 15:05:00|181.58|179.18|181.49|179.09|182.04|179.64|180.84|178.44|0
1629126600000|2021-08-16 15:10:00|181.58|179.18|180.84|178.44|181.76|179.36|180.84|178.44|0
1629126900000|2021-08-16 15:15:00|180.75|178.35|180.29|177.89|180.75|178.35|179.93|177.53|0
1629127200000|2021-08-16 15:20:00|180.2|177.8|180.47|178.07|180.66|178.26|179.65|177.25|0
1629127500000|2021-08-16 15:25:00|180.38|177.98|179.92|177.52|180.47|178.07|179.74|177.34|0
1629127800000|2021-08-16 15:30:00|181.18|178.78|179.82|177.42|181.28|178.88|179.82|177.42|0
1629128100000|2021-08-16 15:35:00|179.73|177.33|179.72|177.32|179.91|177.51|179.09|176.69|0
1629128400000|2021-08-16 15:40:00|179.45|177.05|179.27|176.87|179.54|177.14|178.91|176.51|0
1629128700000|2021-08-16 15:45:00|179.18|176.78|178.62|176.22|179.99|177.59|178.44|176.04|0
1629129000000|2021-08-16 15:50:00|178.71|176.31|178.8|176.4|178.8|176.4|178.44|176.04|0
1629129300000|2021-08-16 15:55:00|178.89|176.49|178.89|176.49|179.07|176.67|178.62|176.22|0
1629129600000|2021-08-16 16:00:00|178.71|176.31|178.12|175.72|179.07|176.67|178.08|175.68|0
1629129900000|2021-08-16 16:05:00|178.08|175.68|178.16|175.76|178.53|176.13|177.71|175.31|0
1629130200000|2021-08-16 16:10:00|178.07|175.67|177.8|175.4|178.34|175.94|177.71|175.31|0
1629130500000|2021-08-16 16:15:00|177.71|175.31|177.89|175.49|177.89|175.49|177.53|175.13|0
1629130800000|2021-08-16 16:20:00|177.8|175.4|177.26|174.86|177.89|175.49|177.17|174.77|0
1629131100000|2021-08-16 16:25:00|177.3|174.9|177.79|175.39|177.98|175.58|177.25|174.85|0
1629131400000|2021-08-16 16:30:00|177.7|175.3|178.33|175.93|178.34|175.94|177.43|175.03|0
1629131700000|2021-08-16 16:35:00|178.38|175.98|178.15|175.75|178.52|176.12|177.79|175.39|0
1629132000000|2021-08-16 16:40:00|178.24|175.84|177.52|175.12|178.24|175.84|177.52|175.12|0
1629132300000|2021-08-16 16:45:00|177.43|175.03|176.98|174.58|177.52|175.12|176.98|174.58|0
1629132600000|2021-08-16 16:50:00|176.89|174.49|176.25|173.85|176.98|174.58|176.25|173.85|0
1629132900000|2021-08-16 16:55:00|176.34|173.94|176.34|173.94|176.61|174.21|176.25|173.85|0
1629133200000|2021-08-16 17:00:00|176.25|173.85|176.21|173.81|176.61|174.21|176.16|173.76|0
1629133500000|2021-08-16 17:05:00|176.25|173.85|175.89|173.49|176.34|173.94|175.8|173.4|0
1629133800000|2021-08-16 17:10:00|175.98|173.58|176.07|173.67|176.34|173.94|175.8|173.4|0
1629134100000|2021-08-16 17:15:00|175.98|173.58|176.07|173.67|176.25|173.85|175.98|173.58|0
1629134400000|2021-08-16 17:20:00|176.15|173.75|175.97|173.57|176.42|174.02|175.8|173.4|0
1629134700000|2021-08-16 17:25:00|175.88|173.48|175.35|172.95|175.88|173.48|175.08|172.68|0
1629135000000|2021-08-16 17:30:00|175.26|172.86|174.54|172.14|175.43|173.03|174.54|172.14|0
1629135300000|2021-08-16 17:35:00|174.45|172.05|174.27|171.87|174.63|172.23|174.09|171.69|0
1629135600000|2021-08-16 17:40:00|174.23|171.83|174|171.6|174.27|171.87|173.83|171.43|0
1629135900000|2021-08-16 17:45:00|173.92|171.52|174.09|171.69|174.36|171.96|173.92|171.52|0
1629136200000|2021-08-16 17:50:00|174|171.6|173.91|171.51|174|171.6|173.73|171.33|0
1629136500000|2021-08-16 17:55:00|173.87|171.47|173.55|171.15|173.91|171.51|173.55|171.15|0
1629136800000|2021-08-16 18:00:00|173.64|171.24|173.64|171.24|174|171.6|173.64|171.24|0
1629137100000|2021-08-16 18:05:00|173.55|171.15|172.75|170.35|173.73|171.33|172.4|170|0
1629137400000|2021-08-16 18:10:00|172.84|170.44|172.66|170.26|172.84|170.44|172.4|170|0
1629137700000|2021-08-16 18:15:00|172.58|170.18|172.57|170.17|172.66|170.26|172.49|170.09|0
1629138000000|2021-08-16 18:20:00|172.66|170.26|175.35|172.95|175.35|172.95|172.49|170.09|0
1629138300000|2021-08-16 18:25:00|175.44|173.04|175.79|173.39|175.88|173.48|175.43|173.03|0
1629138600000|2021-08-16 18:30:00|175.7|173.3|175.08|172.68|175.7|173.3|174.99|172.59|0
1629138900000|2021-08-16 18:35:00|175.17|172.77|175.52|173.12|175.61|173.21|175.17|172.77|0
1629139200000|2021-08-16 18:40:00|175.61|173.21|175.07|172.67|175.61|173.21|174.98|172.58|0
1629139500000|2021-08-16 18:45:00|175.12|172.72|174.28|171.88|175.16|172.76|174.1|171.7|0
1629139800000|2021-08-16 18:50:00|174.19|171.79|174.01|171.61|174.19|171.79|173.4|171|0
1629140100000|2021-08-16 18:55:00|173.92|171.52|174.45|172.05|174.54|172.14|173.75|171.35|0
1629140400000|2021-08-16 19:00:00|174.36|171.96|174.09|171.69|174.71|172.31|174.01|171.61|0
1629140700000|2021-08-16 19:05:00|174.18|171.78|174.18|171.78|174.36|171.96|174.09|171.69|0
1629141000000|2021-08-16 19:10:00|174.27|171.87|173.56|171.16|174.27|171.87|173.39|170.99|0
1629141300000|2021-08-16 19:15:00|173.47|171.07|173.56|171.16|173.74|171.34|173.39|170.99|0
1629141600000|2021-08-16 19:20:00|173.47|171.07|172.94|170.54|173.47|171.07|172.68|170.28|0
1629141900000|2021-08-16 19:25:00|173.03|170.63|173.03|170.63|173.38|170.98|172.86|170.46|0
1629142200000|2021-08-16 19:30:00|173.12|170.72|172.85|170.45|173.47|171.07|172.77|170.37|0
1629142500000|2021-08-16 19:35:00|172.77|170.37|173.73|171.33|173.73|171.33|172.77|170.37|0
1629142800000|2021-08-16 19:40:00|173.82|171.42|172.98|170.58|174.78|172.38|172.89|170.49|0
1629143100000|2021-08-16 19:45:00|172.89|170.49|173.07|170.67|173.07|170.67|172.63|170.23|0
1629143400000|2021-08-16 19:50:00|172.72|170.32|171.58|169.18|172.8|170.4|171.41|169.01|0
1629143700000|2021-08-16 19:55:00|171.67|169.27|170.62|168.22|171.67|169.27|170.62|168.22|0
1629144000000|2021-08-16 20:00:00|170.97|168.57|170.35|167.95|171.52|169.12|169.93|167.53|0
1629144300000|2021-08-16 20:05:00|170.52|168.12|170.95|168.55|170.95|168.55|170.35|167.95|0
1629144600000|2021-08-16 20:10:00|171.04|168.64|170.78|168.38|171.04|168.64|170.6|168.2|0
1629144900000|2021-08-16 20:15:00|170.98|168.18|171.06|168.26|171.06|168.26|170.8|168|0
1629145200000|2021-08-16 20:20:00|171.15|168.35|171.32|168.52|171.41|168.61|171.15|168.35|0
1629145500000|2021-08-16 20:25:00|171.41|168.61|171.28|168.48|171.49|168.69|171.23|168.43|0
1629145800000|2021-08-16 20:30:00|171.32|168.52|171.49|168.69|171.67|168.87|171.14|168.34|0
1629146100000|2021-08-16 20:35:00|171.58|168.78|172.19|169.39|172.27|169.47|171.58|168.78|0
1629146400000|2021-08-16 20:40:00|172.27|169.47|172.1|169.3|172.36|169.56|172.1|169.3|0
1629146700000|2021-08-16 20:45:00|172.18|169.38|172.27|169.47|172.27|169.47|171.75|168.95|0
1629147000000|2021-08-16 20:50:00|172.18|169.38|171.74|168.94|172.27|169.47|171.74|168.94|0
1629147300000|2021-08-16 20:55:00|171.7|168.9|171.65|168.85|171.79|168.99|171.61|168.81|0
1629147600000|2021-08-16 21:00:00|171.72|168.92|171.56|168.76|171.72|168.92|171.55|168.75|0
1629147900000|2021-08-16 21:05:00|171.61|168.81|171.55|168.75|171.61|168.81|171.55|168.75|0
1629148200000|2021-08-16 21:10:00|171.61|168.81|171.56|168.76|171.61|168.81|171.35|168.55|0
1629148500000|2021-08-16 21:15:00|171.44|168.64|171.44|168.64|171.49|168.69|171.44|168.64|0
1629148800000|2021-08-16 21:20:00|171.39|168.59|171.44|168.64|171.48|168.68|171.39|168.59|0
1629149100000|2021-08-16 21:25:00|171.45|168.65|171.46|168.66|171.46|168.66|171.44|168.64|0
1629149700000|2021-08-16 21:35:00|171.45|168.65|171.45|168.65|171.45|168.65|171.36|168.56|0
1629150000000|2021-08-16 21:40:00|171.43|168.63|171.45|168.65|171.45|168.65|171.43|168.63|0
1629150300000|2021-08-16 21:45:00|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1629150600000|2021-08-16 21:50:00|171.44|168.64|171.44|168.64|171.48|168.68|171.44|168.64|0
1629150900000|2021-08-16 21:55:00|171.43|168.63|171.37|168.57|171.46|168.66|171.35|168.55|0
1629151200000|2021-08-16 22:00:00|171.59|168.79|172.15|169.35|172.15|169.35|171.59|168.79|0
1629151500000|2021-08-16 22:05:00|171.98|169.18|172.15|169.35|172.33|169.53|171.98|169.18|0
1629151800000|2021-08-16 22:10:00|172.06|169.26|172.15|169.35|172.24|169.44|172.06|169.26|0
1629152100000|2021-08-16 22:15:00|172.19|169.39|172.23|169.43|172.24|169.44|172.06|169.26|0
1629152400000|2021-08-16 22:20:00|172.41|169.61|172.14|169.34|172.41|169.61|172.06|169.26|0
1629152700000|2021-08-16 22:25:00|172.06|169.26|172.06|169.26|172.14|169.34|172.06|169.26|0
1629153000000|2021-08-16 22:30:00|171.97|169.17|172.05|169.25|172.14|169.34|171.97|169.17|0
1629153300000|2021-08-16 22:35:00|171.97|169.17|172.14|169.34|172.14|169.34|171.96|169.16|0
1629153600000|2021-08-16 22:40:00|172.05|169.25|172.31|169.51|172.31|169.51|172.05|169.25|0
1629153900000|2021-08-16 22:45:00|172.4|169.6|172.31|169.51|172.4|169.6|172.27|169.47|0
1629154200000|2021-08-16 22:50:00|172.27|169.47|172.31|169.51|172.35|169.55|172.22|169.42|0
1629154500000|2021-08-16 22:55:00|172.39|169.59|172.22|169.42|172.39|169.59|172.13|169.33|0
1629154800000|2021-08-16 23:00:00|172.18|169.38|172.3|169.5|172.35|169.55|172.13|169.33|0
1629155100000|2021-08-16 23:05:00|172.22|169.42|172.13|169.33|172.3|169.5|172.13|169.33|0
1629155400000|2021-08-16 23:10:00|172.04|169.24|171.86|169.06|172.04|169.24|171.86|169.06|0
1629155700000|2021-08-16 23:15:00|171.95|169.15|171.95|169.15|172.04|169.24|171.95|169.15|0
1629156000000|2021-08-16 23:20:00|171.86|169.06|172.03|169.23|172.12|169.32|171.86|169.06|0
1629156300000|2021-08-16 23:25:00|171.95|169.15|172.03|169.23|172.12|169.32|171.94|169.14|0
1629156600000|2021-08-16 23:30:00|172.12|169.32|172.03|169.23|172.12|169.32|172.03|169.23|0
1629156900000|2021-08-16 23:35:00|172.07|169.27|171.85|169.05|172.12|169.32|171.68|168.88|0
1629157200000|2021-08-16 23:40:00|171.81|169.01|171.76|168.96|171.85|169.05|171.76|168.96|0
1629157500000|2021-08-16 23:45:00|171.81|169.01|171.67|168.87|171.81|169.01|171.67|168.87|0
1629157800000|2021-08-16 23:50:00|171.63|168.83|171.67|168.87|171.67|168.87|171.5|168.7|0
1629158100000|2021-08-16 23:55:00|171.58|168.78|171.84|169.04|171.93|169.13|171.58|168.78|0
1629158400000|2021-08-17 00:00:00|171.93|169.13|171.84|169.04|172.54|169.74|171.76|168.96|0
1629158700000|2021-08-17 00:05:00|171.93|169.13|172.41|169.61|172.45|169.65|171.93|169.13|0
1629159000000|2021-08-17 00:10:00|172.36|169.56|172.63|169.83|172.8|170|172.36|169.56|0
1629159300000|2021-08-17 00:15:00|172.71|169.91|172.54|169.74|172.71|169.91|172.45|169.65|0
1629159600000|2021-08-17 00:20:00|172.58|169.78|172.8|170|172.8|170|172.53|169.73|0
1629159900000|2021-08-17 00:25:00|172.71|169.91|173.37|170.57|173.5|170.7|172.71|169.91|0
1629160200000|2021-08-17 00:30:00|173.41|170.61|173.23|170.43|173.58|170.78|173.19|170.39|0
1629160500000|2021-08-17 00:35:00|173.28|170.48|173.49|170.69|173.49|170.69|173.14|170.34|0
1629160800000|2021-08-17 00:40:00|173.41|170.61|173.8|171|173.84|171.04|173.4|170.6|0
1629161100000|2021-08-17 00:45:00|173.76|170.96|173.31|170.51|173.76|170.96|173.31|170.51|0
1629161400000|2021-08-17 00:50:00|173.36|170.56|173.53|170.73|173.58|170.78|173.22|170.42|0
1629161700000|2021-08-17 00:55:00|173.49|170.69|173.4|170.6|173.66|170.86|173.4|170.6|0
1629162000000|2021-08-17 01:00:00|173.35|170.55|173.48|170.68|173.57|170.77|173.31|170.51|0
1629162300000|2021-08-17 01:05:00|173.4|170.6|173.39|170.59|173.57|170.77|173.39|170.59|0
1629162600000|2021-08-17 01:10:00|173.44|170.64|173.74|170.94|173.74|170.94|173.39|170.59|0
1629162900000|2021-08-17 01:15:00|173.7|170.9|173.39|170.59|173.83|171.03|173.39|170.59|0
1629163200000|2021-08-17 01:20:00|173.48|170.68|173.7|170.9|173.74|170.94|173.3|170.5|0
1629163500000|2021-08-17 01:25:00|173.65|170.85|173.74|170.94|173.74|170.94|173.56|170.76|0
1629163800000|2021-08-17 01:30:00|173.78|170.98|174.09|171.29|174.18|171.38|173.56|170.76|0
1629164100000|2021-08-17 01:35:00|174.18|171.38|174|171.2|174.35|171.55|173.96|171.16|0
1629164400000|2021-08-17 01:40:00|173.95|171.15|173.47|170.67|174|171.2|173.47|170.67|0
1629164700000|2021-08-17 01:45:00|173.38|170.58|173.64|170.84|173.64|170.84|173.29|170.49|0
1629165000000|2021-08-17 01:50:00|173.69|170.89|173.46|170.66|173.73|170.93|173.46|170.66|0
1629165300000|2021-08-17 01:55:00|173.42|170.62|173.72|170.92|173.73|170.93|173.42|170.62|0
1629165600000|2021-08-17 02:00:00|173.64|170.84|173.63|170.83|173.9|171.1|173.63|170.83|0
1629165900000|2021-08-17 02:05:00|173.72|170.92|173.9|171.1|173.9|171.1|173.72|170.92|0
1629166200000|2021-08-17 02:10:00|173.99|171.19|173.98|171.18|174.07|171.27|173.9|171.1|0
1629166500000|2021-08-17 02:15:00|173.9|171.1|174.16|171.36|174.16|171.36|173.81|171.01|0
1629166800000|2021-08-17 02:20:00|174.2|171.4|173.98|171.18|174.25|171.45|173.72|170.92|0
1629167100000|2021-08-17 02:25:00|174.07|171.27|173.71|170.91|174.07|171.27|173.71|170.91|0
1629167400000|2021-08-17 02:30:00|173.8|171|173.8|171|173.89|171.09|173.71|170.91|0
1629167700000|2021-08-17 02:35:00|173.84|171.04|173.97|171.17|174.06|171.26|173.71|170.91|0
1629168000000|2021-08-17 02:40:00|174.06|171.26|174.06|171.26|174.06|171.26|173.97|171.17|0
1629168300000|2021-08-17 02:45:00|174.15|171.35|173.7|170.9|174.15|171.35|173.7|170.9|0
1629168600000|2021-08-17 02:50:00|173.79|170.99|173.66|170.86|173.88|171.08|173.66|170.86|0
1629168900000|2021-08-17 02:55:00|173.7|170.9|173.79|170.99|173.88|171.08|173.53|170.73|0
1629169200000|2021-08-17 03:00:00|173.88|171.08|173.7|170.9|173.88|171.08|173.7|170.9|0
1629169500000|2021-08-17 03:05:00|173.74|170.94|173.87|171.07|173.87|171.07|173.7|170.9|0
1629169800000|2021-08-17 03:10:00|173.96|171.16|174.05|171.25|174.05|171.25|173.96|171.16|0
1629170100000|2021-08-17 03:15:00|174.14|171.34|174.22|171.42|174.4|171.6|174.05|171.25|0
1629170400000|2021-08-17 03:20:00|174.13|171.33|174.22|171.42|174.31|171.51|174.13|171.33|0
1629170700000|2021-08-17 03:25:00|174.27|171.47|174.39|171.59|174.4|171.6|174.22|171.42|0
1629171000000|2021-08-17 03:30:00|174.44|171.64|174.3|171.5|174.48|171.68|174.22|171.42|0
1629171300000|2021-08-17 03:35:00|174.22|171.42|174.57|171.77|174.57|171.77|174.22|171.42|0
1629171600000|2021-08-17 03:40:00|174.48|171.68|174.48|171.68|174.57|171.77|174.48|171.68|0
1629171900000|2021-08-17 03:45:00|174.56|171.76|174.34|171.54|174.56|171.76|174.3|171.5|0
1629172200000|2021-08-17 03:50:00|174.3|171.5|174.38|171.58|174.38|171.58|174.21|171.41|0
1629172500000|2021-08-17 03:55:00|174.47|171.67|174.38|171.58|174.47|171.67|174.29|171.49|0
1629172800000|2021-08-17 04:00:00|174.29|171.49|174.2|171.4|174.38|171.58|174.2|171.4|0
1629173100000|2021-08-17 04:05:00|174.25|171.45|174.2|171.4|174.29|171.49|174.11|171.31|0
1629173400000|2021-08-17 04:10:00|174.11|171.31|173.93|171.13|174.2|171.4|173.93|171.13|0
1629173700000|2021-08-17 04:15:00|173.85|171.05|174.11|171.31|174.11|171.31|173.85|171.05|0
1629174000000|2021-08-17 04:20:00|174.02|171.22|174.02|171.22|174.11|171.31|173.93|171.13|0
1629174300000|2021-08-17 04:25:00|174.11|171.31|173.93|171.13|174.11|171.31|173.93|171.13|0
1629174600000|2021-08-17 04:30:00|173.97|171.17|174.1|171.3|174.15|171.35|173.93|171.13|0
1629174900000|2021-08-17 04:35:00|174.15|171.35|174.19|171.39|174.28|171.48|174.1|171.3|0
1629175200000|2021-08-17 04:40:00|174.15|171.35|174.19|171.39|174.19|171.39|174.1|171.3|0
1629175500000|2021-08-17 04:45:00|174.1|171.3|174.01|171.21|174.27|171.47|174.01|171.21|0
1629175800000|2021-08-17 04:50:00|174.1|171.3|174.14|171.34|174.18|171.38|174.01|171.21|0
1629176100000|2021-08-17 04:55:00|174.1|171.3|174.09|171.29|174.18|171.38|174.01|171.21|0
1629176400000|2021-08-17 05:00:00|174.14|171.34|174.62|171.82|174.71|171.91|174.14|171.34|0
1629176700000|2021-08-17 05:05:00|174.71|171.91|174.8|172|174.89|172.09|174.62|171.82|0
1629177000000|2021-08-17 05:10:00|174.71|171.91|175.06|172.26|175.06|172.26|174.71|171.91|0
1629177300000|2021-08-17 05:15:00|175.02|172.22|174.79|171.99|175.06|172.26|174.62|171.82|0
1629177600000|2021-08-17 05:20:00|174.75|171.95|172.93|170.13|174.97|172.17|172.84|170.04|0
1629177900000|2021-08-17 05:25:00|172.84|170.04|175.28|172.48|179.16|176.36|172.84|170.04|0
1629178200000|2021-08-17 05:30:00|175.19|172.39|175.45|172.65|175.54|172.74|175.19|172.39|0
1629178500000|2021-08-17 05:35:00|175.5|172.7|175.36|172.56|175.54|172.74|175.36|172.56|0
1629178800000|2021-08-17 05:40:00|175.45|172.65|175.72|172.92|175.72|172.92|175.36|172.56|0
1629179100000|2021-08-17 05:45:00|175.63|172.83|175.54|172.74|175.8|173|175.54|172.74|0
1629179400000|2021-08-17 05:50:00|175.49|172.69|175.53|172.73|175.62|172.82|175.4|172.6|0
1629179700000|2021-08-17 05:55:00|175.62|172.82|175.71|172.91|175.8|173|175.53|172.73|0
1629180000000|2021-08-17 06:00:00|175.8|173|176.33|173.53|176.6|173.8|175.71|172.91|0
1629180300000|2021-08-17 06:05:00|176.24|173.44|176.06|173.26|176.33|173.53|175.97|173.17|0
1629180600000|2021-08-17 06:10:00|176.2|173.4|176.15|173.35|176.42|173.62|176.06|173.26|0
1629180900000|2021-08-17 06:15:00|176.24|173.44|176.15|173.35|176.41|173.61|176.15|173.35|0
1629181200000|2021-08-17 06:20:00|176.23|173.43|175.7|172.9|176.23|173.43|175.61|172.81|0
1629181500000|2021-08-17 06:25:00|175.79|172.99|175.61|172.81|175.88|173.08|175.61|172.81|0
1629181800000|2021-08-17 06:30:00|175.7|172.9|176.32|173.52|176.41|173.61|175.7|172.9|0
1629182100000|2021-08-17 06:35:00|176.41|173.61|176.85|174.05|176.94|174.14|176.23|173.43|0
1629182400000|2021-08-17 06:40:00|176.94|174.14|177.11|174.31|177.38|174.58|176.85|174.05|0
1629182700000|2021-08-17 06:45:00|177.07|174.27|177.83|175.03|178.1|175.3|177.07|174.27|0
1629183000000|2021-08-17 06:50:00|177.74|174.94|177.47|174.67|178.01|175.21|177.38|174.58|0
1629183300000|2021-08-17 06:55:00|177.51|174.71|177.02|174.22|177.65|174.85|176.93|174.13|0
1629183600000|2021-08-17 07:00:00|177.2|174.4|177.04|174.24|177.82|175.02|176.84|174.04|0
1629183900000|2021-08-17 07:05:00|176.84|174.44|178.39|175.99|178.66|176.26|176.84|174.44|0
1629184200000|2021-08-17 07:10:00|178.57|176.17|179.52|177.12|180.02|177.62|178.57|176.17|0
1629184500000|2021-08-17 07:15:00|179.47|177.07|178.57|176.17|180.2|177.8|178.3|175.9|0
1629184800000|2021-08-17 07:20:00|178.61|176.21|179.38|176.98|179.38|176.98|178.57|176.17|0
1629185100000|2021-08-17 07:25:00|179.29|176.89|178.47|176.07|179.74|177.34|178.38|175.98|0
1629185400000|2021-08-17 07:30:00|178.56|176.16|178.29|175.89|179.01|176.61|178.02|175.62|0
1629185700000|2021-08-17 07:35:00|178.11|175.71|177.93|175.53|178.29|175.89|177.93|175.53|0
1629186000000|2021-08-17 07:40:00|177.84|175.44|177.48|175.08|177.84|175.44|177.3|174.9|0
1629186300000|2021-08-17 07:45:00|177.39|174.99|177.66|175.26|177.75|175.35|177.12|174.72|0
1629186600000|2021-08-17 07:50:00|177.57|175.17|178.19|175.79|178.19|175.79|177.3|174.9|0
1629186900000|2021-08-17 07:55:00|178.37|175.97|177.83|175.43|178.64|176.24|177.21|174.81|0
1629187200000|2021-08-17 08:00:00|177.65|175.25|177.03|174.63|177.65|175.25|176.49|174.09|0
1629187500000|2021-08-17 08:05:00|176.94|174.54|177.2|174.8|177.65|175.25|176.58|174.18|0
1629187800000|2021-08-17 08:10:00|177.11|174.71|176.93|174.53|177.56|175.16|176.93|174.53|0
1629188100000|2021-08-17 08:15:00|177.02|174.62|177.47|175.07|177.47|175.07|176.66|174.26|0
1629188400000|2021-08-17 08:20:00|177.56|175.16|177.2|174.8|178|175.6|177.2|174.8|0
1629188700000|2021-08-17 08:25:00|177.11|174.71|177.91|175.51|178|175.6|177.11|174.71|0
1629189000000|2021-08-17 08:30:00|178.09|175.69|178.09|175.69|178.09|175.69|177.64|175.24|0
1629189300000|2021-08-17 08:35:00|178|175.6|177.42|175.02|178.27|175.87|177.37|174.97|0
1629189600000|2021-08-17 08:40:00|177.46|175.06|177.81|175.41|177.82|175.42|177.19|174.79|0
1629189900000|2021-08-17 08:45:00|177.73|175.33|177.63|175.23|177.99|175.59|177.46|175.06|0
1629190200000|2021-08-17 08:50:00|177.68|175.28|177.63|175.23|177.99|175.59|177.63|175.23|0
1629190500000|2021-08-17 08:55:00|177.54|175.14|177.27|174.87|177.81|175.41|177.18|174.78|0
1629190800000|2021-08-17 09:00:00|177.36|174.96|177.72|175.32|177.72|175.32|177.09|174.69|0
1629191100000|2021-08-17 09:05:00|177.81|175.41|176.82|174.42|177.81|175.41|176.73|174.33|0
1629191400000|2021-08-17 09:10:00|176.87|174.47|176.82|174.42|176.87|174.47|176.37|173.97|0
1629191700000|2021-08-17 09:15:00|176.73|174.33|176.91|174.51|177.08|174.68|176.55|174.15|0
1629192000000|2021-08-17 09:20:00|176.82|174.42|176.01|173.61|176.91|174.51|176.01|173.61|0
1629192300000|2021-08-17 09:25:00|176.1|173.7|176.28|173.88|176.28|173.88|175.92|173.52|0
1629192600000|2021-08-17 09:30:00|176.19|173.79|176.81|174.41|176.81|174.41|176.19|173.79|0
1629192900000|2021-08-17 09:35:00|176.68|174.28|177.08|174.68|177.08|174.68|176.63|174.23|0
1629193200000|2021-08-17 09:40:00|176.99|174.59|177.34|174.94|177.79|175.39|176.99|174.59|0
1629193500000|2021-08-17 09:45:00|177.3|174.9|177.3|174.9|177.7|175.3|177.16|174.76|0
1629193800000|2021-08-17 09:50:00|177.34|174.94|177.43|175.03|177.79|175.39|177.25|174.85|0
1629194100000|2021-08-17 09:55:00|177.34|174.94|177.34|174.94|177.52|175.12|177.07|174.67|0
1629194400000|2021-08-17 10:00:00|177.43|175.03|177.96|175.56|178.14|175.74|177.34|174.94|0
1629194700000|2021-08-17 10:05:00|178.05|175.65|177.6|175.2|178.14|175.74|176.98|174.58|0
1629195000000|2021-08-17 10:10:00|177.56|175.16|177.33|174.93|177.6|175.2|177.15|174.75|0
1629195300000|2021-08-17 10:15:00|177.42|175.02|177.51|175.11|177.6|175.2|176.88|174.48|0
1629195600000|2021-08-17 10:20:00|177.6|175.2|177.33|174.93|177.69|175.29|177.33|174.93|0
1629195900000|2021-08-17 10:25:00|177.42|175.02|177.59|175.19|177.77|175.37|177.15|174.75|0
1629196200000|2021-08-17 10:30:00|177.41|175.01|177.28|174.88|177.86|175.46|177.23|174.83|0
1629196500000|2021-08-17 10:35:00|177.32|174.92|177.86|175.46|178.13|175.73|177.14|174.74|0
1629196800000|2021-08-17 10:40:00|177.9|175.5|178.22|175.82|178.31|175.91|177.9|175.5|0
1629197100000|2021-08-17 10:45:00|178.31|175.91|177.94|175.54|178.4|176|177.76|175.36|0
1629197400000|2021-08-17 10:50:00|177.9|175.5|177.76|175.36|178.03|175.63|177.67|175.27|0
1629197700000|2021-08-17 10:55:00|177.67|175.27|177.58|175.18|177.85|175.45|177.4|175|0
1629198000000|2021-08-17 11:00:00|177.49|175.09|177.49|175.09|177.58|175.18|177.22|174.82|0
1629198300000|2021-08-17 11:05:00|177.58|175.18|177.94|175.54|178.12|175.72|177.49|175.09|0
1629198600000|2021-08-17 11:10:00|177.85|175.45|177.84|175.44|178.02|175.62|177.76|175.36|0
1629198900000|2021-08-17 11:15:00|177.93|175.53|178.56|176.16|179.37|176.97|177.84|175.44|0
1629199200000|2021-08-17 11:20:00|178.38|175.98|178.74|176.34|178.74|176.34|178.38|175.98|0
1629199500000|2021-08-17 11:25:00|178.65|176.25|178.56|176.16|179.1|176.7|178.56|176.16|0
1629199800000|2021-08-17 11:30:00|178.47|176.07|178.02|175.62|179.01|176.61|178.02|175.62|0
1629200100000|2021-08-17 11:35:00|177.93|175.53|177.56|175.16|177.93|175.53|177.39|174.99|0
1629200400000|2021-08-17 11:40:00|177.65|175.25|177.83|175.43|178.1|175.7|177.56|175.16|0
1629200700000|2021-08-17 11:45:00|177.74|175.34|177.29|174.89|178.01|175.61|177.29|174.89|0
1629201000000|2021-08-17 11:50:00|177.38|174.98|177.47|175.07|177.65|175.25|177.38|174.98|0
1629201300000|2021-08-17 11:55:00|177.56|175.16|177.47|175.07|177.65|175.25|177.38|174.98|0
1629201600000|2021-08-17 12:00:00|177.56|175.16|177.55|175.15|177.73|175.33|177.47|175.07|0
1629201900000|2021-08-17 12:05:00|177.51|175.11|177.55|175.15|177.55|175.15|177.37|174.97|0
1629202200000|2021-08-17 12:10:00|177.46|175.06|177.46|175.06|177.64|175.24|177.37|174.97|0
1629202500000|2021-08-17 12:15:00|177.55|175.15|178.18|175.78|178.18|175.78|177.46|175.06|0
1629202800000|2021-08-17 12:20:00|178.22|175.82|178.35|175.95|178.54|176.14|178.18|175.78|0
1629203100000|2021-08-17 12:25:00|178.4|176|178.71|176.31|179.07|176.67|178.35|175.95|0
1629203400000|2021-08-17 12:30:00|178.62|176.22|179.16|176.76|179.8|177.4|178.44|176.04|0
1629203700000|2021-08-17 12:35:00|179.07|176.67|177.81|175.41|179.7|177.3|177.81|175.41|0
1629204000000|2021-08-17 12:40:00|177.68|175.28|177|174.6|177.68|175.28|176.82|174.42|0
1629204300000|2021-08-17 12:45:00|177.09|174.69|177.27|174.87|177.36|174.96|177|174.6|0
1629204600000|2021-08-17 12:50:00|177.22|174.82|177.27|174.87|177.54|175.14|177.09|174.69|0
1629204900000|2021-08-17 12:55:00|177.18|174.78|177.58|175.18|177.62|175.22|177.18|174.78|0
1629205200000|2021-08-17 13:00:00|177.53|175.13|177.53|175.13|178.34|175.94|177.53|175.13|0
1629205500000|2021-08-17 13:05:00|177.62|175.22|179.15|176.75|179.15|176.75|177.62|175.22|0
1629205800000|2021-08-17 13:10:00|179.06|176.66|178.69|176.29|179.42|177.02|178.69|176.29|0
1629206100000|2021-08-17 13:15:00|178.6|176.2|179.78|177.38|180.14|177.74|178.6|176.2|0
1629206400000|2021-08-17 13:20:00|179.96|177.56|178.78|176.38|180.14|177.74|178.78|176.38|0
1629206700000|2021-08-17 13:25:00|178.69|176.29|180.23|177.83|180.23|177.83|178.51|176.11|0
1629207000000|2021-08-17 13:30:00|180.5|178.1|180.78|178.38|183.25|180.85|180.32|177.92|0
1629207300000|2021-08-17 13:35:00|180.69|178.29|180.06|177.66|181.51|179.11|179.24|176.84|0
1629207600000|2021-08-17 13:40:00|180.15|177.75|179.33|176.93|181.42|179.02|179.06|176.66|0
1629207900000|2021-08-17 13:45:00|179.42|177.02|179.87|177.47|180.23|177.83|179.24|176.84|0
1629208200000|2021-08-17 13:50:00|180.14|177.74|182.69|180.29|182.96|180.56|180.14|177.74|0
1629208500000|2021-08-17 13:55:00|182.78|180.38|183.14|180.74|184.61|182.21|182.78|180.38|0
1629208800000|2021-08-17 14:00:00|183.6|181.2|183.42|181.02|184.24|181.84|183.05|180.65|0
1629209100000|2021-08-17 14:05:00|183.32|180.92|182.32|179.92|184.06|181.66|181.59|179.19|0
1629209400000|2021-08-17 14:10:00|182.22|179.82|179.77|177.37|182.59|180.19|179.32|176.92|0
1629209700000|2021-08-17 14:15:00|179.86|177.46|181.13|178.73|181.67|179.27|179.59|177.19|0
1629210000000|2021-08-17 14:20:00|181.22|178.82|181.03|178.63|181.85|179.45|180.58|178.18|0
1629210300000|2021-08-17 14:25:00|180.94|178.54|180.05|177.65|181.22|178.82|179.22|176.82|0
1629210600000|2021-08-17 14:30:00|179.96|177.56|181.58|179.18|181.67|179.27|179.96|177.56|0
1629210900000|2021-08-17 14:35:00|181.49|179.09|181.95|179.55|181.95|179.55|180.13|177.73|0
1629211200000|2021-08-17 14:40:00|182.04|179.64|179.77|177.37|182.04|179.64|179.59|177.19|0
1629211500000|2021-08-17 14:45:00|180.13|177.73|179.41|177.01|180.58|178.18|179.41|177.01|0
1629211800000|2021-08-17 14:50:00|179.45|177.05|179.4|177|180.22|177.82|178.96|176.56|0
1629212100000|2021-08-17 14:55:00|179.58|177.18|181.12|178.72|181.21|178.81|179.58|177.18|0
1629212400000|2021-08-17 15:00:00|181.03|178.63|181.57|179.17|182.03|179.63|180.76|178.36|0
1629212700000|2021-08-17 15:05:00|181.66|179.26|181.93|179.53|182.57|180.17|181.66|179.26|0
1629213000000|2021-08-17 15:10:00|182.02|179.62|181.48|179.08|183.03|180.63|181.48|179.08|0
1629213300000|2021-08-17 15:15:00|181.57|179.17|180.84|178.44|182.48|180.08|180.84|178.44|0
1629213600000|2021-08-17 15:20:00|180.93|178.53|181.56|179.16|181.56|179.16|180.57|178.17|0
1629213900000|2021-08-17 15:25:00|181.65|179.25|182.84|180.44|183.39|180.99|181.65|179.25|0
1629214200000|2021-08-17 15:30:00|182.93|180.53|180.39|177.99|183.75|181.35|180.03|177.63|0
1629214500000|2021-08-17 15:35:00|180.3|177.9|181.75|179.35|182.03|179.63|180.21|177.81|0
1629214800000|2021-08-17 15:40:00|181.85|179.45|182.03|179.63|182.85|180.45|181.57|179.17|0
1629215100000|2021-08-17 15:45:00|181.94|179.54|182.03|179.63|182.58|180.18|181.75|179.35|0
1629215400000|2021-08-17 15:50:00|182.07|179.67|183.77|181.37|183.77|181.37|182.07|179.67|0
1629215700000|2021-08-17 15:55:00|183.95|181.55|185.34|182.94|185.43|183.03|182.96|180.56|0
1629216000000|2021-08-17 16:00:00|185.24|182.84|186.17|183.77|186.45|184.05|185.24|182.84|0
1629216300000|2021-08-17 16:05:00|186.26|183.86|185.61|183.21|186.35|183.95|184.41|182.01|0
1629216600000|2021-08-17 16:10:00|185.79|183.39|185.42|183.02|186.44|184.04|184.96|182.56|0
1629216900000|2021-08-17 16:15:00|185.51|183.11|186.35|183.95|187.47|185.07|185.42|183.02|0
1629217200000|2021-08-17 16:20:00|186.44|184.04|187.56|185.16|188.35|185.95|185.23|182.83|0
1629217500000|2021-08-17 16:25:00|187.61|185.21|186.86|184.46|188.03|185.63|186.68|184.28|0
1629217800000|2021-08-17 16:30:00|186.77|184.37|189|186.6|189.09|186.69|186.77|184.37|0
1629218100000|2021-08-17 16:35:00|188.91|186.51|190.78|188.38|191.06|188.66|188.72|186.32|0
1629218400000|2021-08-17 16:40:00|190.59|188.19|191.25|188.85|192.38|189.98|190.59|188.19|0
1629218700000|2021-08-17 16:45:00|191.15|188.75|192.94|190.54|193.51|191.11|191.06|188.66|0
1629219000000|2021-08-17 16:50:00|193.13|190.73|193.8|191.4|193.99|191.59|192.09|189.69|0
1629219300000|2021-08-17 16:55:00|193.89|191.49|194.75|192.35|195.13|192.73|193.89|191.49|0
1629219600000|2021-08-17 17:00:00|194.84|192.44|194.49|192.09|195.42|193.02|190.27|187.87|0
1629219900000|2021-08-17 17:05:00|194.78|192.38|193.16|190.76|195.54|193.14|192.97|190.57|0
1629220200000|2021-08-17 17:10:00|193.35|190.95|191.93|189.53|193.82|191.42|191.84|189.44|0
1629220500000|2021-08-17 17:15:00|192.03|189.63|193.73|191.33|194.01|191.61|192.03|189.63|0
1629220800000|2021-08-17 17:20:00|193.63|191.23|193.91|191.51|194.34|191.94|192.87|190.47|0
1629221100000|2021-08-17 17:25:00|193.63|191.23|191.46|189.06|194.2|191.8|191.36|188.96|0
1629221400000|2021-08-17 17:30:00|191.55|189.15|191.44|189.04|193|190.6|191.36|188.96|0
1629221700000|2021-08-17 17:35:00|191.53|189.13|193.71|191.31|193.71|191.31|191.53|189.13|0
1629222000000|2021-08-17 17:40:00|193.8|191.4|193.99|191.59|194.75|192.35|193.61|191.21|0
1629222300000|2021-08-17 17:45:00|194.08|191.68|194.46|192.06|195.13|192.73|193.99|191.59|0
1629222600000|2021-08-17 17:50:00|194.37|191.97|193.51|191.11|194.75|192.35|192.85|190.45|0
1629222900000|2021-08-17 17:55:00|193.13|190.73|191.05|188.65|193.41|191.01|191.05|188.65|0
1629223200000|2021-08-17 18:00:00|191.15|188.75|189.64|187.24|191.24|188.84|189.27|186.87|0
1629223500000|2021-08-17 18:05:00|189.74|187.34|187.76|185.36|190.5|188.1|187.48|185.08|0
1629223800000|2021-08-17 18:10:00|187.48|185.08|187.2|184.8|187.95|185.55|186.83|184.43|0
1629224100000|2021-08-17 18:15:00|187.01|184.61|187.48|185.08|187.48|185.08|186.46|184.06|0
1629224400000|2021-08-17 18:20:00|187.34|184.94|187.66|185.26|188.78|186.38|187.34|184.94|0
1629224700000|2021-08-17 18:25:00|187.71|185.31|188.78|186.38|188.97|186.57|187.57|185.17|0
1629225000000|2021-08-17 18:30:00|188.69|186.29|189.15|186.75|189.43|187.03|187.75|185.35|0
1629225300000|2021-08-17 18:35:00|189.2|186.8|191.74|189.34|191.84|189.44|189.2|186.8|0
1629225600000|2021-08-17 18:40:00|191.84|189.44|190.33|187.93|191.93|189.53|190.24|187.84|0
1629225900000|2021-08-17 18:45:00|190.24|187.84|188.93|186.53|190.71|188.31|188.37|185.97|0
1629226200000|2021-08-17 18:50:00|189.02|186.62|189.58|187.18|189.67|187.27|188.18|185.78|0
1629226500000|2021-08-17 18:55:00|189.67|187.27|187.16|184.76|189.67|187.27|186.88|184.48|0
1629226800000|2021-08-17 19:00:00|187.06|184.66|186.6|184.2|187.16|184.76|186.14|183.74|0
1629227100000|2021-08-17 19:05:00|186.69|184.29|185.86|183.46|187.06|184.66|185.63|183.23|0
1629227400000|2021-08-17 19:10:00|185.77|183.37|186.83|184.43|186.87|184.47|185.58|183.18|0
1629227700000|2021-08-17 19:15:00|186.96|184.56|186.87|184.47|187.7|185.3|186.5|184.1|0
1629228000000|2021-08-17 19:20:00|186.78|184.38|187.42|185.02|187.61|185.21|186.13|183.73|0
1629228300000|2021-08-17 19:25:00|187.33|184.93|186.77|184.37|187.79|185.39|186.68|184.28|0
1629228600000|2021-08-17 19:30:00|186.59|184.19|186.49|184.09|186.68|184.28|185.48|183.08|0
1629228900000|2021-08-17 19:35:00|186.45|184.05|186.58|184.18|186.68|184.28|185.48|183.08|0
1629229200000|2021-08-17 19:40:00|186.68|184.28|187.32|184.92|188.25|185.85|186.68|184.28|0
1629229500000|2021-08-17 19:45:00|187.41|185.01|186.67|184.27|187.97|185.57|186.12|183.72|0
1629229800000|2021-08-17 19:50:00|186.76|184.36|185.52|183.12|186.76|184.36|184.28|181.88|0
1629230100000|2021-08-17 19:55:00|185.38|182.98|182.87|180.47|186.42|184.02|182.87|180.47|0
1629230400000|2021-08-17 20:00:00|183.24|180.84|185.25|182.85|185.34|182.94|182.78|180.38|0
1629230700000|2021-08-17 20:05:00|185.34|182.94|184.42|182.02|185.43|183.03|184.15|181.75|0
1629231000000|2021-08-17 20:10:00|184.51|182.11|185.15|182.75|185.25|182.85|184.42|182.02|0
1629231300000|2021-08-17 20:15:00|185.35|182.55|185.4|182.6|185.44|182.64|185.08|182.28|0
1629231600000|2021-08-17 20:20:00|185.35|182.55|185.35|182.55|185.44|182.64|185.17|182.37|0
1629231900000|2021-08-17 20:25:00|185.26|182.46|185.53|182.73|185.62|182.82|185.26|182.46|0
1629232200000|2021-08-17 20:30:00|185.58|182.78|186.18|183.38|186.18|183.38|185.58|182.78|0
1629232500000|2021-08-17 20:35:00|186.08|183.28|185.99|183.19|186.08|183.28|185.8|183|0
1629232800000|2021-08-17 20:40:00|186.08|183.28|186.17|183.37|186.17|183.37|185.8|183|0
1629233100000|2021-08-17 20:45:00|186.13|183.33|185.98|183.18|186.17|183.37|185.8|183|0
1629233400000|2021-08-17 20:50:00|186.08|183.28|185.8|183|186.17|183.37|185.8|183|0
1629233700000|2021-08-17 20:55:00|185.61|182.81|185.66|182.86|185.66|182.86|185.34|182.54|0
1629234000000|2021-08-17 21:00:00|185.62|182.82|185.54|182.74|185.62|182.82|185.54|182.74|0
1629234300000|2021-08-17 21:05:00|185.55|182.75|185.55|182.75|185.62|182.82|185.55|182.75|0
1629234600000|2021-08-17 21:10:00|185.56|182.76|185.72|182.92|185.73|182.93|185.56|182.76|0
1629234900000|2021-08-17 21:15:00|185.68|182.88|185.62|182.82|185.68|182.88|185.62|182.82|0
1629235200000|2021-08-17 21:20:00|185.65|182.85|185.72|182.92|185.74|182.94|185.65|182.85|0
1629235500000|2021-08-17 21:25:00|185.7|182.9|185.61|182.81|185.7|182.9|185.59|182.79|0
1629235800000|2021-08-17 21:30:00|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1629236100000|2021-08-17 21:35:00|185.64|182.84|185.6|182.8|185.64|182.84|185.59|182.79|0
1629236400000|2021-08-17 21:40:00|185.63|182.83|185.53|182.73|185.63|182.83|185.53|182.73|0
1629236700000|2021-08-17 21:45:00|185.6|182.8|185.6|182.8|185.6|182.8|185.57|182.77|0
1629237000000|2021-08-17 21:50:00|185.66|182.86|185.84|183.04|185.87|183.07|185.65|182.85|0
1629237300000|2021-08-17 21:55:00|185.82|183.02|185.81|183.01|185.87|183.07|185.69|182.89|0
1629237600000|2021-08-17 22:00:00|186|183.2|185.22|182.42|186|183.2|185.22|182.42|0
1629237900000|2021-08-17 22:05:00|185.12|182.32|185.12|182.32|185.21|182.41|185.03|182.23|0
1629238200000|2021-08-17 22:10:00|185.03|182.23|185.12|182.32|185.31|182.51|185.03|182.23|0
1629238500000|2021-08-17 22:15:00|185.21|182.41|185.49|182.69|185.49|182.69|185.21|182.41|0
1629238800000|2021-08-17 22:20:00|185.44|182.64|185.58|182.78|185.58|182.78|185.39|182.59|0
1629239100000|2021-08-17 22:25:00|185.53|182.73|185.57|182.77|185.58|182.78|185.39|182.59|0
1629239400000|2021-08-17 22:30:00|185.48|182.68|185.48|182.68|185.67|182.87|185.39|182.59|0
1629239700000|2021-08-17 22:35:00|185.39|182.59|185.29|182.49|185.76|182.96|185.29|182.49|0
1629240000000|2021-08-17 22:40:00|185.48|182.68|186.03|183.23|186.12|183.32|185.39|182.59|0
1629240300000|2021-08-17 22:45:00|186.12|183.32|186.3|183.5|186.68|183.88|186.03|183.23|0
1629240600000|2021-08-17 22:50:00|186.12|183.32|185.8|183|186.21|183.41|185.75|182.95|0
1629240900000|2021-08-17 22:55:00|185.75|182.95|185.65|182.85|185.84|183.04|185.56|182.76|0
1629241200000|2021-08-17 23:00:00|185.56|182.76|185.47|182.67|185.56|182.76|185.29|182.49|0
1629241500000|2021-08-17 23:05:00|185.52|182.72|185.47|182.67|185.74|182.94|185.47|182.67|0
1629241800000|2021-08-17 23:10:00|185.37|182.57|185.46|182.66|185.47|182.67|185.28|182.48|0
1629242100000|2021-08-17 23:15:00|185.51|182.71|185.83|183.03|186.02|183.22|185.51|182.71|0
1629242400000|2021-08-17 23:20:00|185.74|182.94|185.74|182.94|185.74|182.94|185.69|182.89|0
1629242700000|2021-08-17 23:25:00|185.92|183.12|185.46|182.66|185.92|183.12|185.27|182.47|0
1629243000000|2021-08-17 23:30:00|185.64|182.84|185.92|183.12|186.1|183.3|185.55|182.75|0
1629243300000|2021-08-17 23:35:00|186.01|183.21|186.19|183.39|186.28|183.48|185.87|183.07|0
1629243600000|2021-08-17 23:40:00|186.1|183.3|186.1|183.3|186.19|183.39|185.91|183.11|0
1629243900000|2021-08-17 23:45:00|186.19|183.39|186.46|183.66|186.56|183.76|185.91|183.11|0
1629244200000|2021-08-17 23:50:00|186.65|183.85|186.56|183.76|186.83|184.03|186.37|183.57|0
1629244500000|2021-08-17 23:55:00|186.65|183.85|187.02|184.22|187.02|184.22|186.55|183.75|0
1629244800000|2021-08-18 00:00:00|186.92|184.12|187.29|184.49|187.39|184.59|186.46|183.66|0
1629245100000|2021-08-18 00:05:00|187.2|184.4|186.55|183.75|187.38|184.58|186.46|183.66|0
1629245400000|2021-08-18 00:10:00|186.46|183.66|186.08|183.28|186.55|183.75|185.99|183.19|0
1629245700000|2021-08-18 00:15:00|185.99|183.19|186.36|183.56|186.45|183.65|185.62|182.82|0
1629246000000|2021-08-18 00:20:00|186.27|183.47|186.41|183.61|186.59|183.79|186.17|183.37|0
1629246300000|2021-08-18 00:25:00|186.45|183.65|186.08|183.28|186.54|183.74|185.8|183|0
1629246600000|2021-08-18 00:30:00|185.99|183.19|185.62|182.82|185.99|183.19|185.34|182.54|0
1629246900000|2021-08-18 00:35:00|185.52|182.72|185.71|182.91|185.71|182.91|185.43|182.63|0
1629247200000|2021-08-18 00:40:00|185.66|182.86|185.24|182.44|185.71|182.91|185.06|182.26|0
1629247500000|2021-08-18 00:45:00|185.2|182.4|185.06|182.26|185.33|182.53|184.87|182.07|0
1629247800000|2021-08-18 00:50:00|184.97|182.17|185.06|182.26|185.15|182.35|184.69|181.89|0
1629248100000|2021-08-18 00:55:00|185.15|182.35|185.24|182.44|185.33|182.53|185.05|182.25|0
1629248400000|2021-08-18 01:00:00|185.14|182.34|184.59|181.79|185.51|182.71|184.55|181.75|0
1629248700000|2021-08-18 01:05:00|184.55|181.75|184.5|181.7|184.77|181.97|184.32|181.52|0
1629249000000|2021-08-18 01:10:00|184.41|181.61|183.95|181.15|184.41|181.61|183.95|181.15|0
1629249300000|2021-08-18 01:15:00|183.67|180.87|183.67|180.87|183.85|181.05|183.49|180.69|0
1629249600000|2021-08-18 01:20:00|183.76|180.96|183.94|181.14|183.94|181.14|183.67|180.87|0
1629249900000|2021-08-18 01:25:00|183.85|181.05|183.57|180.77|183.94|181.14|183.48|180.68|0
1629250200000|2021-08-18 01:30:00|183.67|180.87|183.48|180.68|183.76|180.96|183.3|180.5|0
1629250500000|2021-08-18 01:35:00|183.39|180.59|183.84|181.04|183.85|181.05|183.39|180.59|0
1629250800000|2021-08-18 01:40:00|183.75|180.95|184.21|181.41|184.48|181.68|183.75|180.95|0
1629251100000|2021-08-18 01:45:00|184.26|181.46|183.93|181.13|184.26|181.46|183.84|181.04|0
1629251400000|2021-08-18 01:50:00|184.02|181.22|184.11|181.31|184.11|181.31|183.66|180.86|0
1629251700000|2021-08-18 01:55:00|184.2|181.4|184.2|181.4|184.29|181.49|184.11|181.31|0
1629252000000|2021-08-18 02:00:00|184.11|181.31|184.11|181.31|184.57|181.77|184.02|181.22|0
1629252300000|2021-08-18 02:05:00|184.16|181.36|183.92|181.12|184.2|181.4|183.83|181.03|0
1629252600000|2021-08-18 02:10:00|183.88|181.08|183.46|180.66|183.88|181.08|183.46|180.66|0
1629252900000|2021-08-18 02:15:00|183.42|180.62|183.01|180.21|183.42|180.62|182.92|180.12|0
1629253200000|2021-08-18 02:20:00|183.1|180.3|183.1|180.3|183.1|180.3|182.91|180.11|0
1629253500000|2021-08-18 02:25:00|183.05|180.25|183|180.2|183.1|180.3|182.64|179.84|0
1629253800000|2021-08-18 02:30:00|182.82|180.02|182.91|180.11|183|180.2|182.82|180.02|0
1629254100000|2021-08-18 02:35:00|182.82|180.02|182.27|179.47|182.91|180.11|182.27|179.47|0
1629254400000|2021-08-18 02:40:00|182.36|179.56|182.45|179.65|182.82|180.02|182.27|179.47|0
1629254700000|2021-08-18 02:45:00|182.54|179.74|182.54|179.74|182.63|179.83|182.31|179.51|0
1629255000000|2021-08-18 02:50:00|182.45|179.65|182.63|179.83|182.72|179.92|182.27|179.47|0
1629255300000|2021-08-18 02:55:00|182.54|179.74|182.53|179.73|182.81|180.01|182.53|179.73|0
1629255600000|2021-08-18 03:00:00|182.44|179.64|182.08|179.28|182.53|179.73|182.08|179.28|0
1629255900000|2021-08-18 03:05:00|182.17|179.37|182.53|179.73|182.71|179.91|182.08|179.28|0
1629256200000|2021-08-18 03:10:00|182.58|179.78|182.17|179.37|182.62|179.82|182.17|179.37|0
1629256500000|2021-08-18 03:15:00|182.26|179.46|181.71|178.91|182.26|179.46|181.62|178.82|0
1629256800000|2021-08-18 03:20:00|181.8|179|181.71|178.91|182.07|179.27|181.62|178.82|0
1629257100000|2021-08-18 03:25:00|181.8|179|181.8|179|181.98|179.18|181.8|179|0
1629257400000|2021-08-18 03:30:00|181.71|178.91|181.88|179.08|181.98|179.18|181.61|178.81|0
1629257700000|2021-08-18 03:35:00|181.98|179.18|181.88|179.08|181.98|179.18|181.79|178.99|0
1629258000000|2021-08-18 03:40:00|181.97|179.17|182.15|179.35|182.33|179.53|181.97|179.17|0
1629258300000|2021-08-18 03:45:00|182.06|179.26|181.88|179.08|182.06|179.26|181.88|179.08|0
1629258600000|2021-08-18 03:50:00|181.83|179.03|181.88|179.08|181.88|179.08|181.79|178.99|0
1629258900000|2021-08-18 03:55:00|181.79|178.99|182.06|179.26|182.06|179.26|181.78|178.98|0
1629259200000|2021-08-18 04:00:00|181.97|179.17|181.96|179.16|182.06|179.26|181.87|179.07|0
1629259500000|2021-08-18 04:05:00|182.05|179.25|181.96|179.16|182.05|179.25|181.87|179.07|0
1629259800000|2021-08-18 04:10:00|181.87|179.07|181.69|178.89|182.05|179.25|181.69|178.89|0
1629260100000|2021-08-18 04:15:00|181.6|178.8|181.87|179.07|181.87|179.07|181.6|178.8|0
1629260400000|2021-08-18 04:20:00|181.91|179.11|181.41|178.61|181.91|179.11|181.41|178.61|0
1629260700000|2021-08-18 04:25:00|181.5|178.7|181.41|178.61|181.5|178.7|181.32|178.52|0
1629261000000|2021-08-18 04:30:00|181.46|178.66|181.5|178.7|181.5|178.7|181.41|178.61|0
1629261300000|2021-08-18 04:35:00|181.59|178.79|181.5|178.7|181.59|178.79|181.5|178.7|0
1629261600000|2021-08-18 04:40:00|181.59|178.79|181.72|178.92|181.86|179.06|181.59|178.79|0
1629261900000|2021-08-18 04:45:00|181.77|178.97|181.76|178.96|181.86|179.06|181.67|178.87|0
1629262200000|2021-08-18 04:50:00|181.81|179.01|181.94|179.14|181.94|179.14|181.67|178.87|0
1629262500000|2021-08-18 04:55:00|181.9|179.1|181.94|179.14|182.03|179.23|181.85|179.05|0
1629262800000|2021-08-18 05:00:00|181.85|179.05|181.58|178.78|181.94|179.14|181.49|178.69|0
1629263100000|2021-08-18 05:05:00|181.49|178.69|181.57|178.77|181.67|178.87|181.48|178.68|0
1629263400000|2021-08-18 05:10:00|181.48|178.68|181.39|178.59|181.57|178.77|181.3|178.5|0
1629263700000|2021-08-18 05:15:00|181.48|178.68|181.57|178.77|181.66|178.86|181.48|178.68|0
1629264000000|2021-08-18 05:20:00|181.48|178.68|181.66|178.86|181.66|178.86|181.48|178.68|0
1629264300000|2021-08-18 05:25:00|181.75|178.95|181.84|179.04|181.84|179.04|181.57|178.77|0
1629264600000|2021-08-18 05:30:00|181.79|178.99|181.74|178.94|181.93|179.13|181.66|178.86|0
1629264900000|2021-08-18 05:35:00|181.84|179.04|181.65|178.85|181.84|179.04|181.65|178.85|0
1629265200000|2021-08-18 05:40:00|181.74|178.94|181.92|179.12|181.92|179.12|181.65|178.85|0
1629265500000|2021-08-18 05:45:00|181.83|179.03|181.92|179.12|181.92|179.12|181.83|179.03|0
1629265800000|2021-08-18 05:50:00|181.83|179.03|182.01|179.21|182.1|179.3|181.83|179.03|0
1629266100000|2021-08-18 05:55:00|181.97|179.17|181.92|179.12|182.01|179.21|181.83|179.03|0
1629266400000|2021-08-18 06:00:00|181.73|178.93|182.37|179.57|182.46|179.66|181.73|178.93|0
1629266700000|2021-08-18 06:05:00|182.46|179.66|182.18|179.38|182.46|179.66|181.91|179.11|0
1629267000000|2021-08-18 06:10:00|182.09|179.29|181.19|178.39|182.09|179.29|181.19|178.39|0
1629267300000|2021-08-18 06:15:00|181.14|178.34|181.55|178.75|181.55|178.75|181.14|178.34|0
1629267600000|2021-08-18 06:20:00|181.64|178.84|181.68|178.88|181.73|178.93|181.55|178.75|0
1629267900000|2021-08-18 06:25:00|181.73|178.93|181.91|179.11|181.91|179.11|181.45|178.65|0
1629268200000|2021-08-18 06:30:00|182|179.2|182.18|179.38|182.18|179.38|181.72|178.92|0
1629268500000|2021-08-18 06:35:00|182.09|179.29|182.17|179.37|182.17|179.37|181.99|179.19|0
1629268800000|2021-08-18 06:40:00|182.08|179.28|182.17|179.37|182.26|179.46|182.08|179.28|0
1629269100000|2021-08-18 06:45:00|182.13|179.33|181.99|179.19|182.17|179.37|181.72|178.92|0
1629269400000|2021-08-18 06:50:00|181.9|179.1|181.62|178.82|182.08|179.28|181.62|178.82|0
1629269700000|2021-08-18 06:55:00|181.71|178.91|181.98|179.18|182.08|179.28|181.62|178.82|0
1629270000000|2021-08-18 07:00:00|181.94|179.14|181.26|178.46|182.08|179.28|181.26|178.46|0
1629270300000|2021-08-18 07:05:00|181.06|178.66|181.42|179.02|181.42|179.02|180.96|178.56|0
1629270600000|2021-08-18 07:10:00|181.33|178.93|181.69|179.29|181.87|179.47|181.05|178.65|0
1629270900000|2021-08-18 07:15:00|181.6|179.2|182.05|179.65|182.14|179.74|181.6|179.2|0
1629271200000|2021-08-18 07:20:00|182.01|179.61|181.96|179.56|182.14|179.74|181.78|179.38|0
1629271500000|2021-08-18 07:25:00|182.05|179.65|182.23|179.83|182.46|180.06|181.96|179.56|0
1629271800000|2021-08-18 07:30:00|182.27|179.87|183.41|181.01|183.69|181.29|182.23|179.83|0
1629272100000|2021-08-18 07:35:00|183.51|181.11|183.5|181.1|183.87|181.47|183.46|181.06|0
1629272400000|2021-08-18 07:40:00|183.59|181.19|183.96|181.56|183.96|181.56|183.32|180.92|0
1629272700000|2021-08-18 07:45:00|183.87|181.47|184.59|182.19|185.15|182.75|183.87|181.47|0
1629273000000|2021-08-18 07:50:00|184.5|182.1|184.59|182.19|184.87|182.47|184.32|181.92|0
1629273300000|2021-08-18 07:55:00|184.5|182.1|184.77|182.37|185.14|182.74|184.5|182.1|0
1629273600000|2021-08-18 08:00:00|184.82|182.42|183.76|181.36|184.96|182.56|183.76|181.36|0
1629273900000|2021-08-18 08:05:00|183.67|181.27|183.3|180.9|183.76|181.36|183.12|180.72|0
1629274200000|2021-08-18 08:10:00|183.35|180.95|184.12|181.72|184.12|181.72|183.35|180.95|0
1629274500000|2021-08-18 08:15:00|184.03|181.63|184.76|182.36|184.86|182.46|184.03|181.63|0
1629274800000|2021-08-18 08:20:00|184.67|182.27|184.44|182.04|184.86|182.46|183.75|181.35|0
1629275100000|2021-08-18 08:25:00|184.58|182.18|185.04|182.64|185.09|182.69|184.3|181.9|0
1629275400000|2021-08-18 08:30:00|184.94|182.54|184.48|182.08|185.4|183|184.39|181.99|0
1629275700000|2021-08-18 08:35:00|184.57|182.17|184.39|181.99|184.76|182.36|184.02|181.62|0
1629276000000|2021-08-18 08:40:00|184.3|181.9|184.94|182.54|185.03|182.63|184.3|181.9|0
1629276300000|2021-08-18 08:45:00|185.03|182.63|184.66|182.26|185.58|183.18|184.57|182.17|0
1629276600000|2021-08-18 08:50:00|184.57|182.17|185.21|182.81|185.3|182.9|184.57|182.17|0
1629276900000|2021-08-18 08:55:00|185.3|182.9|184.47|182.07|185.58|183.18|184.47|182.07|0
1629277200000|2021-08-18 09:00:00|184.56|182.16|184.84|182.44|184.84|182.44|184.47|182.07|0
1629277500000|2021-08-18 09:05:00|184.79|182.39|184.65|182.25|185.11|182.71|184.56|182.16|0
1629277800000|2021-08-18 09:10:00|184.56|182.16|184.1|181.7|184.88|182.48|184.01|181.61|0
1629278100000|2021-08-18 09:15:00|184.01|181.61|183.91|181.51|184.19|181.79|183.91|181.51|0
1629278400000|2021-08-18 09:20:00|183.82|181.42|184.19|181.79|184.19|181.79|183.82|181.42|0
1629278700000|2021-08-18 09:25:00|184.09|181.69|184.09|181.69|184.46|182.06|183.96|181.56|0
1629279000000|2021-08-18 09:30:00|184.28|181.88|184.27|181.87|184.73|182.33|184.27|181.87|0
1629279300000|2021-08-18 09:35:00|184.32|181.92|184.55|182.15|184.73|182.33|184.27|181.87|0
1629279600000|2021-08-18 09:40:00|184.64|182.24|184.55|182.15|184.91|182.51|184.55|182.15|0
1629279900000|2021-08-18 09:45:00|184.59|182.19|184.82|182.42|184.91|182.51|184.55|182.15|0
1629280200000|2021-08-18 09:50:00|184.91|182.51|184.91|182.51|185.19|182.79|184.82|182.42|0
1629280500000|2021-08-18 09:55:00|184.82|182.42|185.18|182.78|185.28|182.88|184.82|182.42|0
1629280800000|2021-08-18 10:00:00|185.09|182.69|185.18|182.78|185.64|183.24|185.09|182.69|0
1629281100000|2021-08-18 10:05:00|185.23|182.83|185.36|182.96|185.46|183.06|185|182.6|0
1629281400000|2021-08-18 10:10:00|185.32|182.92|185.09|182.69|185.36|182.96|185.09|182.69|0
1629281700000|2021-08-18 10:15:00|185.13|182.73|185.64|183.24|185.64|183.24|184.99|182.59|0
1629282000000|2021-08-18 10:20:00|185.54|183.14|185.54|183.14|185.82|183.42|185.45|183.05|0
1629282300000|2021-08-18 10:25:00|185.63|183.23|185.54|183.14|185.73|183.33|185.26|182.86|0
1629282600000|2021-08-18 10:30:00|185.45|183.05|184.98|182.58|185.54|183.14|184.89|182.49|0
1629282900000|2021-08-18 10:35:00|184.89|182.49|184.52|182.12|184.89|182.49|184.43|182.03|0
1629283200000|2021-08-18 10:40:00|184.43|182.03|183.97|181.57|184.43|182.03|183.88|181.48|0
1629283500000|2021-08-18 10:45:00|183.93|181.53|183.97|181.57|184.15|181.75|183.88|181.48|0
1629283800000|2021-08-18 10:50:00|183.88|181.48|182.96|180.56|183.97|181.57|182.96|180.56|0
1629284100000|2021-08-18 10:55:00|183.01|180.61|183.23|180.83|183.42|181.02|182.96|180.56|0
1629284400000|2021-08-18 11:00:00|183.14|180.74|183.23|180.83|183.32|180.92|182.87|180.47|0
1629284700000|2021-08-18 11:05:00|183.32|180.92|182.86|180.46|183.32|180.92|182.86|180.46|0
1629285000000|2021-08-18 11:10:00|182.95|180.55|184.05|181.65|184.05|181.65|182.95|180.55|0
1629285300000|2021-08-18 11:15:00|183.96|181.56|184.14|181.74|184.51|182.11|183.96|181.56|0
1629285600000|2021-08-18 11:20:00|184.05|181.65|184.05|181.65|184.51|182.11|183.96|181.56|0
1629285900000|2021-08-18 11:25:00|184|181.6|184.5|182.1|184.6|182.2|183.95|181.55|0
1629286200000|2021-08-18 11:30:00|184.55|182.15|184.41|182.01|184.69|182.29|184.32|181.92|0
1629286500000|2021-08-18 11:35:00|184.46|182.06|184.22|181.82|184.5|182.1|184.22|181.82|0
1629286800000|2021-08-18 11:40:00|184.18|181.78|184.5|182.1|184.5|182.1|184.18|181.78|0
1629287100000|2021-08-18 11:45:00|184.59|182.19|184.04|181.64|184.59|182.19|183.94|181.54|0
1629287400000|2021-08-18 11:50:00|183.99|181.59|184.4|182|184.4|182|183.94|181.54|0
1629287700000|2021-08-18 11:55:00|184.31|181.91|184.31|181.91|184.49|182.09|184.12|181.72|0
1629288000000|2021-08-18 12:00:00|184.21|181.81|183.57|181.17|184.31|181.91|183.57|181.17|0
1629288300000|2021-08-18 12:05:00|183.66|181.26|184.39|181.99|184.39|181.99|183.57|181.17|0
1629288600000|2021-08-18 12:10:00|184.49|182.09|184.85|182.45|185.04|182.64|184.39|181.99|0
1629288900000|2021-08-18 12:15:00|184.76|182.36|184.48|182.08|184.76|182.36|184.3|181.9|0
1629289200000|2021-08-18 12:20:00|184.57|182.17|184.2|181.8|184.67|182.27|184.2|181.8|0
1629289500000|2021-08-18 12:25:00|184.3|181.9|184.94|182.54|185.03|182.63|184.2|181.8|0
1629289800000|2021-08-18 12:30:00|184.75|182.35|184.66|182.26|185.12|182.72|184.57|182.17|0
1629290100000|2021-08-18 12:35:00|184.57|182.17|184.66|182.26|184.93|182.53|184.2|181.8|0
1629290400000|2021-08-18 12:40:00|184.57|182.17|184.84|182.44|184.93|182.53|184.57|182.17|0
1629290700000|2021-08-18 12:45:00|184.93|182.53|185.81|183.41|186.13|183.73|184.75|182.35|0
1629291000000|2021-08-18 12:50:00|185.76|183.36|185.94|183.54|186.04|183.64|185.76|183.36|0
1629291300000|2021-08-18 12:55:00|185.85|183.45|185.62|183.22|185.85|183.45|185.39|182.99|0
1629291600000|2021-08-18 13:00:00|185.57|183.17|185.85|183.45|186.12|183.72|185.39|182.99|0
1629291900000|2021-08-18 13:05:00|185.94|183.54|185.47|183.07|185.94|183.54|185.47|183.07|0
1629292200000|2021-08-18 13:10:00|185.57|183.17|186.49|184.09|186.49|184.09|185.47|183.07|0
1629292500000|2021-08-18 13:15:00|186.58|184.18|186.67|184.27|187.14|184.74|186.49|184.09|0
1629292800000|2021-08-18 13:20:00|186.58|184.18|186.39|183.99|186.86|184.46|186.39|183.99|0
1629293100000|2021-08-18 13:25:00|186.48|184.08|186.76|184.36|187.23|184.83|186.3|183.9|0
1629293400000|2021-08-18 13:30:00|187.04|184.64|187.04|184.64|187.69|185.29|185.93|183.53|0
1629293700000|2021-08-18 13:35:00|187.32|184.92|186.43|184.03|187.32|184.92|185.65|183.25|0
1629294000000|2021-08-18 13:40:00|186.39|183.99|185.09|182.69|186.57|184.17|185|182.6|0
1629294300000|2021-08-18 13:45:00|184.91|182.51|185.27|182.87|185.55|183.15|184.17|181.77|0
1629294600000|2021-08-18 13:50:00|185.18|182.78|185.07|182.67|186.27|183.87|184.63|182.23|0
1629294900000|2021-08-18 13:55:00|184.98|182.58|183.79|181.39|185.07|182.67|183.7|181.3|0
1629295200000|2021-08-18 14:00:00|183.88|181.48|183.69|181.29|184.52|182.12|183.51|181.11|0
1629295500000|2021-08-18 14:05:00|183.88|181.48|184.33|181.93|184.61|182.21|183.88|181.48|0
1629295800000|2021-08-18 14:10:00|184.24|181.84|182.87|180.47|184.24|181.84|182.87|180.47|0
1629296100000|2021-08-18 14:15:00|183.05|180.65|182.14|179.74|183.32|180.92|181.96|179.56|0
1629296400000|2021-08-18 14:20:00|182.23|179.83|182.23|179.83|182.87|180.47|182.14|179.74|0
1629296700000|2021-08-18 14:25:00|182.32|179.92|183.41|181.01|183.73|181.33|182.23|179.83|0
1629297000000|2021-08-18 14:30:00|183.23|180.83|182.68|180.28|183.23|180.83|182.32|179.92|0
1629297300000|2021-08-18 14:35:00|182.59|180.19|183.95|181.55|183.95|181.55|182.41|180.01|0
1629297600000|2021-08-18 14:40:00|184.23|181.83|184.77|182.37|185.14|182.74|184.04|181.64|0
1629297900000|2021-08-18 14:45:00|184.96|182.56|184.31|181.91|185.23|182.83|184.13|181.73|0
1629298200000|2021-08-18 14:50:00|184.41|182.01|184.04|181.64|184.41|182.01|182.95|180.55|0
1629298500000|2021-08-18 14:55:00|183.95|181.55|184.86|182.46|185.41|183.01|183.86|181.46|0
1629298800000|2021-08-18 15:00:00|184.77|182.37|185.55|183.15|185.96|183.56|184.77|182.37|0
1629299100000|2021-08-18 15:05:00|185.5|183.1|185.13|182.73|185.59|183.19|184.67|182.27|0
1629299400000|2021-08-18 15:10:00|185.04|182.64|186.05|183.65|186.42|184.02|184.86|182.46|0
1629299700000|2021-08-18 15:15:00|186.32|183.92|185.86|183.46|186.69|184.29|185.77|183.37|0
1629300000000|2021-08-18 15:20:00|185.91|183.51|185.95|183.55|186.41|184.01|185.59|183.19|0
1629300300000|2021-08-18 15:25:00|185.86|183.46|185.67|183.27|186.13|183.73|185.4|183|0
1629300600000|2021-08-18 15:30:00|185.58|183.18|186.22|183.82|186.59|184.19|185.45|183.05|0
1629300900000|2021-08-18 15:35:00|186.32|183.92|186.13|183.73|187.24|184.84|185.67|183.27|0
1629301200000|2021-08-18 15:40:00|186.22|183.82|185.58|183.18|186.31|183.91|185.39|182.99|0
1629301500000|2021-08-18 15:45:00|185.48|183.08|186.68|184.28|186.68|184.28|185.02|182.62|0
1629301800000|2021-08-18 15:50:00|186.59|184.19|186.68|184.28|187.05|184.65|186.03|183.63|0
1629302100000|2021-08-18 15:55:00|186.58|184.18|186.49|184.09|186.86|184.46|185.85|183.45|0
1629302400000|2021-08-18 16:00:00|186.58|184.18|186.12|183.72|186.72|184.32|185.84|183.44|0
1629302700000|2021-08-18 16:05:00|186.03|183.63|185.66|183.26|186.17|183.77|185.38|182.98|0
1629303000000|2021-08-18 16:10:00|185.75|183.35|185.56|183.16|185.75|183.35|185.2|182.8|0
1629303300000|2021-08-18 16:15:00|185.52|183.12|185.74|183.34|186.21|183.81|185.38|182.98|0
1629303600000|2021-08-18 16:20:00|185.65|183.25|188.27|185.87|188.27|185.87|185.61|183.21|0
1629303900000|2021-08-18 16:25:00|188.31|185.91|189.05|186.65|189.14|186.74|187.85|185.45|0
1629304200000|2021-08-18 16:30:00|188.86|186.46|188.49|186.09|189.05|186.65|188.35|185.95|0
1629304500000|2021-08-18 16:35:00|188.58|186.18|188.58|186.18|188.95|186.55|188.49|186.09|0
1629304800000|2021-08-18 16:40:00|188.54|186.14|188.49|186.09|189.05|186.65|188.21|185.81|0
1629305100000|2021-08-18 16:45:00|188.44|186.04|188.3|185.9|188.77|186.37|188.21|185.81|0
1629305400000|2021-08-18 16:50:00|188.39|185.99|188.3|185.9|188.86|186.46|188.02|185.62|0
1629305700000|2021-08-18 16:55:00|188.39|185.99|187.74|185.34|188.48|186.08|187.65|185.25|0
1629306000000|2021-08-18 17:00:00|187.65|185.25|188.29|185.89|188.66|186.26|187.65|185.25|0
1629306300000|2021-08-18 17:05:00|188.2|185.8|187.92|185.52|188.85|186.45|187.92|185.52|0
1629306600000|2021-08-18 17:10:00|187.97|185.57|187.88|185.48|188.2|185.8|187.73|185.33|0
1629306900000|2021-08-18 17:15:00|187.83|185.43|188.38|185.98|188.66|186.26|187.73|185.33|0
1629307200000|2021-08-18 17:20:00|188.34|185.94|188.84|186.44|188.84|186.44|188.29|185.89|0
1629307500000|2021-08-18 17:25:00|189.03|186.63|188.84|186.44|189.49|187.09|188.75|186.35|0
1629307800000|2021-08-18 17:30:00|188.93|186.53|188.56|186.16|188.93|186.53|188.19|185.79|0
1629308100000|2021-08-18 17:35:00|188.65|186.25|188.37|185.97|188.74|186.34|188.28|185.88|0
1629308400000|2021-08-18 17:40:00|188.28|185.88|188.09|185.69|188.56|186.16|188.09|185.69|0
1629308700000|2021-08-18 17:45:00|188|185.6|188|185.6|188.09|185.69|187.72|185.32|0
1629309000000|2021-08-18 17:50:00|187.95|185.55|187.44|185.04|188|185.6|187.44|185.04|0
1629309300000|2021-08-18 17:55:00|187.53|185.13|187.81|185.41|187.81|185.41|187.35|184.95|0
1629309600000|2021-08-18 18:00:00|187.72|185.32|184.87|182.47|188.04|185.64|184.78|182.38|0
1629309900000|2021-08-18 18:05:00|184.78|182.38|186.33|183.93|186.7|184.3|184.69|182.29|0
1629310200000|2021-08-18 18:10:00|186.24|183.84|190.59|188.19|191.53|189.13|185.78|183.38|0
1629310500000|2021-08-18 18:15:00|190.68|188.28|191.66|189.26|193.64|191.24|188.8|186.4|0
1629310800000|2021-08-18 18:20:00|191.56|189.16|189.69|187.29|192.41|190.01|189.69|187.29|0
1629311100000|2021-08-18 18:25:00|189.65|187.25|187.93|185.53|190.16|187.76|187.83|185.43|0
1629311400000|2021-08-18 18:30:00|187.83|185.43|188.33|185.93|189.25|186.85|186.82|184.42|0
1629311700000|2021-08-18 18:35:00|188.23|185.83|189.08|186.68|189.43|187.03|188.14|185.74|0
1629312000000|2021-08-18 18:40:00|189.17|186.77|190.09|187.69|190.28|187.88|188.89|186.49|0
1629312300000|2021-08-18 18:45:00|190|187.6|189.55|187.15|191.21|188.81|189.36|186.96|0
1629312600000|2021-08-18 18:50:00|189.64|187.24|190.1|187.7|190.39|187.99|189.17|186.77|0
1629312900000|2021-08-18 18:55:00|190.01|187.61|188.98|186.58|190.2|187.8|188.66|186.26|0
1629313200000|2021-08-18 19:00:00|189.08|186.68|190.57|188.17|190.94|188.54|189.08|186.68|0
1629313500000|2021-08-18 19:05:00|190.38|187.98|191.13|188.73|191.13|188.73|190.01|187.61|0
1629313800000|2021-08-18 19:10:00|191.22|188.82|190.61|188.21|191.41|189.01|190.1|187.7|0
1629314100000|2021-08-18 19:15:00|190.56|188.16|190.19|187.79|191.13|188.73|190|187.6|0
1629314400000|2021-08-18 19:20:00|190.09|187.69|191.78|189.38|191.78|189.38|190.09|187.69|0
1629314700000|2021-08-18 19:25:00|191.69|189.29|193.95|191.55|193.95|191.55|191.5|189.1|0
1629315000000|2021-08-18 19:30:00|194.04|191.64|196.43|194.03|196.71|194.31|193.95|191.55|0
1629315300000|2021-08-18 19:35:00|196.62|194.22|196.04|193.64|197.1|194.7|195.75|193.35|0
1629315600000|2021-08-18 19:40:00|195.95|193.55|195.88|193.48|197.41|195.01|195.69|193.29|0
1629315900000|2021-08-18 19:45:00|195.79|193.39|200.4|198|200.59|198.19|195.22|192.82|0
1629316200000|2021-08-18 19:50:00|201.07|198.67|200.92|198.52|201.5|199.1|196.11|193.71|0
1629316500000|2021-08-18 19:55:00|201.21|198.81|203.75|201.35|204.93|202.53|201.11|198.71|0
1629316800000|2021-08-18 20:00:00|203.55|201.15|207.69|205.29|207.79|205.39|203.16|200.76|0
1629317100000|2021-08-18 20:05:00|207.89|205.49|207.3|204.9|207.89|205.49|206.41|204.01|0
1629317400000|2021-08-18 20:10:00|207.4|205|206.8|204.4|208.19|205.79|206.8|204.4|0
1629317700000|2021-08-18 20:15:00|207.4|204.6|207.79|204.99|208.09|205.29|207.3|204.5|0
1629318000000|2021-08-18 20:20:00|207.69|204.89|208.68|205.88|208.98|206.18|207.69|204.89|0
1629318300000|2021-08-18 20:25:00|208.63|205.83|208.53|205.73|208.68|205.88|208.08|205.28|0
1629318600000|2021-08-18 20:30:00|208.48|205.68|209.67|206.87|209.67|206.87|208.08|205.28|0
1629318900000|2021-08-18 20:35:00|209.57|206.77|210.16|207.36|212.06|209.26|209.37|206.57|0
1629319200000|2021-08-18 20:40:00|210.26|207.46|209.56|206.76|210.26|207.46|209.17|206.37|0
1629319500000|2021-08-18 20:45:00|209.96|207.16|211.16|208.36|211.26|208.46|209.66|206.86|0
1629319800000|2021-08-18 20:50:00|211.06|208.26|209.56|206.76|211.16|208.36|209.56|206.76|0
1629320100000|2021-08-18 20:55:00|209.76|206.96|209.41|206.61|209.76|206.96|208.66|205.86|0
1629320400000|2021-08-18 21:00:00|209.1|206.3|208.81|206.01|209.11|206.31|208.8|206|0
1629320700000|2021-08-18 21:05:00|208.82|206.02|208.56|205.76|208.87|206.07|208.56|205.76|0
1629321000000|2021-08-18 21:10:00|208.59|205.79|208.35|205.55|208.59|205.79|208.35|205.55|0
1629321300000|2021-08-18 21:15:00|208.32|205.52|208.32|205.52|208.35|205.55|208.25|205.45|0
1629321600000|2021-08-18 21:20:00|208.33|205.53|208.43|205.63|208.72|205.92|208.3|205.5|0
1629321900000|2021-08-18 21:25:00|208.41|205.61|208.66|205.86|208.79|205.99|208.41|205.61|0
1629322200000|2021-08-18 21:30:00|208.7|205.9|208.87|206.07|208.91|206.11|208.56|205.76|0
1629322500000|2021-08-18 21:35:00|208.86|206.06|208.84|206.04|208.93|206.13|208.83|206.03|0
1629322800000|2021-08-18 21:40:00|208.83|206.03|208.81|206.01|208.84|206.04|208.81|206.01|0
1629323100000|2021-08-18 21:45:00|208.8|206|208.8|206|208.81|206.01|208.75|205.95|0
1629323400000|2021-08-18 21:50:00|208.78|205.98|208.75|205.95|208.82|206.02|208.75|205.95|0
1629323700000|2021-08-18 21:55:00|208.79|205.99|208.77|205.97|208.83|206.03|208.65|205.85|0
1629324000000|2021-08-18 22:00:00|208.79|205.99|208.14|205.34|209.18|206.38|207.65|204.85|0
1629324300000|2021-08-18 22:05:00|208.24|205.44|206.58|203.78|208.34|205.54|206.49|203.69|0
1629324600000|2021-08-18 22:10:00|206.49|203.69|209.59|206.79|210.14|207.34|206.49|203.69|0
1629324900000|2021-08-18 22:15:00|209.49|206.69|209.1|206.3|209.59|206.79|209|206.2|0
1629325200000|2021-08-18 22:20:00|209|206.2|208.6|205.8|209.05|206.25|208.6|205.8|0
1629325500000|2021-08-18 22:25:00|208.7|205.9|208.8|206|208.9|206.1|208.6|205.8|0
1629325800000|2021-08-18 22:30:00|208.7|205.9|208.65|205.85|208.8|206|208.6|205.8|0
1629326100000|2021-08-18 22:35:00|208.69|205.89|208.69|205.89|208.89|206.09|208.59|205.79|0
1629326400000|2021-08-18 22:40:00|208.59|205.79|208.59|205.79|208.64|205.84|208.39|205.59|0
1629326700000|2021-08-18 22:45:00|208.69|205.89|208.79|205.99|208.99|206.19|208.59|205.79|0
1629327000000|2021-08-18 22:50:00|208.89|206.09|208.88|206.08|208.89|206.09|208.49|205.69|0
1629327300000|2021-08-18 22:55:00|208.84|206.04|208.49|205.69|208.88|206.08|208.49|205.69|0
1629327600000|2021-08-18 23:00:00|208.59|205.79|209.37|206.57|209.37|206.57|208.58|205.78|0
1629327900000|2021-08-18 23:05:00|209.27|206.47|208.58|205.78|209.37|206.57|208.58|205.78|0
1629328200000|2021-08-18 23:10:00|208.53|205.73|208.58|205.78|208.68|205.88|208.48|205.68|0
1629328500000|2021-08-18 23:15:00|208.63|205.83|208.87|206.07|208.87|206.07|208.48|205.68|0
1629328800000|2021-08-18 23:20:00|208.97|206.17|209.37|206.57|209.46|206.66|208.87|206.07|0
1629329100000|2021-08-18 23:25:00|209.46|206.66|209.66|206.86|209.86|207.06|209.27|206.47|0
1629329400000|2021-08-18 23:30:00|209.61|206.81|209.46|206.66|210.25|207.45|209.46|206.66|0
1629329700000|2021-08-18 23:35:00|209.36|206.56|209.85|207.05|209.85|207.05|209.26|206.46|0
1629330000000|2021-08-18 23:40:00|209.75|206.95|209.36|206.56|209.85|207.05|209.36|206.56|0
1629330300000|2021-08-18 23:45:00|209.26|206.46|209.16|206.36|209.35|206.55|208.96|206.16|0
1629330600000|2021-08-18 23:50:00|209.26|206.46|209.55|206.75|209.65|206.85|209.16|206.36|0
1629330900000|2021-08-18 23:55:00|209.45|206.65|209.45|206.65|209.65|206.85|209.35|206.55|0
1629331200000|2021-08-19 00:00:00|209.55|206.75|208.46|205.66|209.65|206.85|208.46|205.66|0
1629331500000|2021-08-19 00:05:00|208.56|205.76|207.47|204.67|208.76|205.96|207.47|204.67|0
1629331800000|2021-08-19 00:10:00|207.37|204.57|207.47|204.67|207.67|204.87|207.08|204.28|0
1629332100000|2021-08-19 00:15:00|207.37|204.57|208.01|205.21|208.06|205.26|207.37|204.57|0
1629332400000|2021-08-19 00:20:00|208.06|205.26|207.86|205.06|208.45|205.65|207.86|205.06|0
1629332700000|2021-08-19 00:25:00|207.96|205.16|208.05|205.25|208.06|205.26|207.76|204.96|0
1629333000000|2021-08-19 00:30:00|208.11|205.31|207.86|205.06|208.35|205.55|207.86|205.06|0
1629333300000|2021-08-19 00:35:00|207.76|204.96|207.66|204.86|207.86|205.06|207.46|204.66|0
1629333600000|2021-08-19 00:40:00|207.56|204.76|207.56|204.76|207.66|204.86|207.36|204.56|0
1629333900000|2021-08-19 00:45:00|207.46|204.66|204.84|202.04|207.56|204.76|204.79|201.99|0
1629334200000|2021-08-19 00:50:00|204.89|202.09|204.65|201.85|204.89|202.09|204.5|201.7|0
1629334500000|2021-08-19 00:55:00|204.69|201.89|205.04|202.24|205.28|202.48|204.59|201.79|0
1629334800000|2021-08-19 01:00:00|204.99|202.19|204.89|202.09|205.77|202.97|204.79|201.99|0
1629335100000|2021-08-19 01:05:00|204.79|201.99|204.59|201.79|204.89|202.09|204.1|201.3|0
1629335400000|2021-08-19 01:10:00|204.49|201.69|204.49|201.69|204.69|201.89|204.2|201.4|0
1629335700000|2021-08-19 01:15:00|204.39|201.59|204.44|201.64|204.49|201.69|204.19|201.39|0
1629336000000|2021-08-19 01:20:00|204.49|201.69|204.58|201.78|204.58|201.78|204.19|201.39|0
1629336300000|2021-08-19 01:25:00|204.48|201.68|204.48|201.68|204.88|202.08|204.38|201.58|0
1629336600000|2021-08-19 01:30:00|204.44|201.64|203.99|201.19|204.48|201.68|203.8|201|0
1629336900000|2021-08-19 01:35:00|203.89|201.09|204.09|201.29|204.28|201.48|203.79|200.99|0
1629337200000|2021-08-19 01:40:00|204.14|201.34|203.89|201.09|204.28|201.48|203.79|200.99|0
1629337500000|2021-08-19 01:45:00|203.99|201.19|204.18|201.38|204.28|201.48|203.98|201.18|0
1629337800000|2021-08-19 01:50:00|204.28|201.48|204.57|201.77|204.57|201.77|204.18|201.38|0
1629338100000|2021-08-19 01:55:00|204.67|201.87|205.94|203.14|206.04|203.24|204.67|201.87|0
1629338400000|2021-08-19 02:00:00|206.14|203.34|206.24|203.44|206.83|204.03|206.14|203.34|0
1629338700000|2021-08-19 02:05:00|206.14|203.34|206.04|203.24|206.24|203.44|205.74|202.94|0
1629339000000|2021-08-19 02:10:00|206.14|203.34|206.53|203.73|206.63|203.83|206.14|203.34|0
1629339300000|2021-08-19 02:15:00|206.63|203.83|207.32|204.52|207.91|205.11|206.53|203.73|0
1629339600000|2021-08-19 02:20:00|207.27|204.47|207.76|204.96|208.21|205.41|207.22|204.42|0
1629339900000|2021-08-19 02:25:00|207.71|204.91|207.91|205.11|208.21|205.41|207.42|204.62|0
1629340200000|2021-08-19 02:30:00|207.96|205.16|206.92|204.12|208.11|205.31|206.82|204.02|0
1629340500000|2021-08-19 02:35:00|207.21|204.41|206.97|204.17|207.21|204.41|206.82|204.02|0
1629340800000|2021-08-19 02:40:00|207.01|204.21|206.91|204.11|207.01|204.21|206.62|203.82|0
1629341100000|2021-08-19 02:45:00|207.01|204.21|205.73|202.93|207.11|204.31|205.63|202.83|0
1629341400000|2021-08-19 02:50:00|205.63|202.83|206.02|203.22|206.22|203.42|205.63|202.83|0
1629341700000|2021-08-19 02:55:00|205.92|203.12|206.51|203.71|206.61|203.81|205.82|203.02|0
1629342000000|2021-08-19 03:00:00|206.31|203.51|206.21|203.41|206.31|203.51|205.82|203.02|0
1629342300000|2021-08-19 03:05:00|206.31|203.51|206.51|203.71|206.61|203.81|205.92|203.12|0
1629342600000|2021-08-19 03:10:00|206.6|203.8|206.5|203.7|207.1|204.3|206.5|203.7|0
1629342900000|2021-08-19 03:15:00|206.56|203.76|206.4|203.6|206.9|204.1|206.4|203.6|0
1629343200000|2021-08-19 03:20:00|206.3|203.5|205.66|202.86|206.3|203.5|205.37|202.57|0
1629343500000|2021-08-19 03:25:00|205.71|202.91|206.1|203.3|206.5|203.7|205.61|202.81|0
1629343800000|2021-08-19 03:30:00|206.2|203.4|206.4|203.6|206.69|203.89|206.2|203.4|0
1629344100000|2021-08-19 03:35:00|206.5|203.7|206.94|204.14|206.99|204.19|206.5|203.7|0
1629344400000|2021-08-19 03:40:00|206.89|204.09|206.79|203.99|206.99|204.19|206.59|203.79|0
1629344700000|2021-08-19 03:45:00|206.89|204.09|206.98|204.18|207.18|204.38|206.59|203.79|0
1629345000000|2021-08-19 03:50:00|207.08|204.28|206.49|203.69|207.18|204.38|206.49|203.69|0
1629345300000|2021-08-19 03:55:00|206.59|203.79|206.73|203.93|206.78|203.98|206.49|203.69|0
1629345600000|2021-08-19 04:00:00|206.68|203.88|205.3|202.5|206.88|204.08|205.1|202.3|0
1629345900000|2021-08-19 04:05:00|205.2|202.4|205.59|202.79|205.65|202.85|205.2|202.4|0
1629346200000|2021-08-19 04:10:00|205.5|202.7|205.69|202.89|205.69|202.89|205.49|202.69|0
1629346500000|2021-08-19 04:15:00|205.59|202.79|206.08|203.28|206.28|203.48|205.59|202.79|0
1629346800000|2021-08-19 04:20:00|205.99|203.19|205.84|203.04|206.08|203.28|205.69|202.89|0
1629347100000|2021-08-19 04:25:00|205.79|202.99|205.98|203.18|205.98|203.18|205.59|202.79|0
1629347400000|2021-08-19 04:30:00|205.88|203.08|205.88|203.08|205.93|203.13|205.58|202.78|0
1629347700000|2021-08-19 04:35:00|205.98|203.18|205.88|203.08|206.18|203.38|205.78|202.98|0
1629348000000|2021-08-19 04:40:00|205.98|203.18|205.48|202.68|205.98|203.18|205.38|202.58|0
1629348300000|2021-08-19 04:45:00|205.43|202.63|205.48|202.68|205.58|202.78|205.38|202.58|0
1629348600000|2021-08-19 04:50:00|205.58|202.78|206.07|203.27|206.07|203.27|205.48|202.68|0
1629348900000|2021-08-19 04:55:00|205.97|203.17|205.97|203.17|206.17|203.37|205.87|203.07|0
1629349200000|2021-08-19 05:00:00|205.87|203.07|206.16|203.36|207.56|204.76|205.87|203.07|0
1629349500000|2021-08-19 05:05:00|206.07|203.27|206.26|203.46|206.66|203.86|205.77|202.97|0
1629349800000|2021-08-19 05:10:00|206.31|203.51|206.31|203.51|206.76|203.96|206.31|203.51|0
1629350100000|2021-08-19 05:15:00|206.26|203.46|208.04|205.24|209.12|206.32|205.96|203.16|0
1629350400000|2021-08-19 05:20:00|207.94|205.14|207.64|204.84|208.43|205.63|207.34|204.54|0
1629350700000|2021-08-19 05:25:00|207.59|204.79|208.33|205.53|208.33|205.53|207.44|204.64|0
1629351000000|2021-08-19 05:30:00|208.23|205.43|207.63|204.83|208.33|205.53|207.44|204.64|0
1629351300000|2021-08-19 05:35:00|207.59|204.79|207.68|204.88|207.73|204.93|207.04|204.24|0
1629351600000|2021-08-19 05:40:00|207.63|204.83|208.92|206.12|209.02|206.22|207.43|204.63|0
1629351900000|2021-08-19 05:45:00|208.97|206.17|209.12|206.32|209.42|206.62|208.72|205.92|0
1629352200000|2021-08-19 05:50:00|209.02|206.22|209.82|207.02|209.92|207.12|209.02|206.22|0
1629352500000|2021-08-19 05:55:00|209.87|207.07|210.51|207.71|210.52|207.72|209.87|207.07|0
1629352800000|2021-08-19 06:00:00|210.61|207.81|212.83|210.03|212.83|210.03|209.61|206.81|0
1629353100000|2021-08-19 06:05:00|212.93|210.13|212.57|209.77|213.13|210.33|212.02|209.22|0
1629353400000|2021-08-19 06:10:00|212.62|209.82|215.49|212.69|215.6|212.8|212.42|209.62|0
1629353700000|2021-08-19 06:15:00|215.6|212.8|214.94|212.14|216.41|213.61|214.89|212.09|0
1629354000000|2021-08-19 06:20:00|214.89|212.09|216.91|214.11|217.01|214.21|214.89|212.09|0
1629354300000|2021-08-19 06:25:00|217.01|214.21|218.13|215.33|218.34|215.54|216.86|214.06|0
1629354600000|2021-08-19 06:30:00|218.23|215.43|216.7|213.9|218.34|215.54|216.4|213.6|0
1629354900000|2021-08-19 06:35:00|216.6|213.8|217.11|214.31|217.52|214.72|216.6|213.8|0
1629355200000|2021-08-19 06:40:00|217.21|214.41|217.11|214.31|218.02|215.22|217|214.2|0
1629355500000|2021-08-19 06:45:00|217.21|214.41|218.02|215.22|218.23|215.43|217.21|214.41|0
1629355800000|2021-08-19 06:50:00|217.92|215.12|217.71|214.91|218.12|215.32|217|214.2|0
1629356100000|2021-08-19 06:55:00|217.76|214.96|220.48|217.68|221.1|218.3|217.71|214.91|0
1629356400000|2021-08-19 07:00:00|220.17|217.37|221.3|218.5|221.61|218.81|219.86|217.06|0
1629356700000|2021-08-19 07:05:00|220.89|218.49|219.54|217.14|222.44|220.04|215.02|212.62|0
1629357000000|2021-08-19 07:10:00|219.44|217.04|218.98|216.58|222.27|219.87|218.77|216.37|0
1629357300000|2021-08-19 07:15:00|218.77|216.37|218.56|216.16|220.31|217.91|218.56|216.16|0
1629357600000|2021-08-19 07:20:00|218.51|216.11|217.07|214.67|219.33|216.93|217.07|214.67|0
1629357900000|2021-08-19 07:25:00|216.87|214.47|217.58|215.18|219.02|216.62|216.87|214.47|0
1629358200000|2021-08-19 07:30:00|217.78|215.38|219.73|217.33|220.04|217.64|217.78|215.38|0
1629358500000|2021-08-19 07:35:00|219.84|217.44|219.22|216.82|220.35|217.95|219.22|216.82|0
1629358800000|2021-08-19 07:40:00|219.32|216.92|219.58|217.18|220.71|218.31|219.32|216.92|0
1629359100000|2021-08-19 07:45:00|219.63|217.23|218.29|215.89|219.94|217.54|217.83|215.43|0
1629359400000|2021-08-19 07:50:00|218.19|215.79|220.34|217.94|220.65|218.25|217.98|215.58|0
1629359700000|2021-08-19 07:55:00|220.55|218.15|219.83|217.43|220.76|218.36|219.83|217.43|0
1629360000000|2021-08-19 08:00:00|219.88|217.48|221.89|219.49|222.1|219.7|219.83|217.43|0
1629360300000|2021-08-19 08:05:00|222|219.6|221.27|218.87|222.52|220.12|221.17|218.77|0
1629360600000|2021-08-19 08:10:00|221.17|218.77|221.37|218.97|221.68|219.28|220.54|218.14|0
1629360900000|2021-08-19 08:15:00|221.47|219.07|223.27|220.87|223.27|220.87|221.47|219.07|0
1629361200000|2021-08-19 08:20:00|223.17|220.77|224.65|222.25|224.96|222.56|223.17|220.77|0
1629361500000|2021-08-19 08:25:00|224.75|222.35|224.97|222.57|225.71|223.31|224.64|222.24|0
1629361800000|2021-08-19 08:30:00|225.08|222.68|225.18|222.78|225.5|223.1|224.87|222.47|0
1629362100000|2021-08-19 08:35:00|225.29|222.89|224.34|221.94|225.91|223.51|224.34|221.94|0
1629362400000|2021-08-19 08:40:00|224.24|221.84|223.41|221.01|224.86|222.46|223.2|220.8|0
1629362700000|2021-08-19 08:45:00|223.56|221.16|225.7|223.3|225.7|223.3|223.2|220.8|0
1629363000000|2021-08-19 08:50:00|225.8|223.4|225.49|223.09|226.01|223.61|224.65|222.25|0
1629363300000|2021-08-19 08:55:00|225.69|223.29|224.65|222.25|225.8|223.4|224.65|222.25|0
1629363600000|2021-08-19 09:00:00|224.54|222.14|225.9|223.5|226.32|223.92|224.54|222.14|0
1629363900000|2021-08-19 09:05:00|226|223.6|227|224.6|227.26|224.86|225.9|223.5|0
1629364200000|2021-08-19 09:10:00|226.84|224.44|227.81|225.41|228.23|225.83|226.11|223.71|0
1629364500000|2021-08-19 09:15:00|227.97|225.57|226.76|224.36|229.07|226.67|226.71|224.31|0
1629364800000|2021-08-19 09:20:00|226.55|224.15|226.34|223.94|227.5|225.1|226.13|223.73|0
1629365100000|2021-08-19 09:25:00|226.24|223.84|225.82|223.42|226.76|224.36|225.3|222.9|0
1629365400000|2021-08-19 09:30:00|225.92|223.52|223.53|221.13|226.34|223.94|223.53|221.13|0
1629365700000|2021-08-19 09:35:00|223.43|221.03|221.21|218.81|224|221.6|220.13|217.73|0
1629366000000|2021-08-19 09:40:00|221.11|218.71|219|216.6|221.52|219.12|218.89|216.49|0
1629366300000|2021-08-19 09:45:00|219.1|216.7|218.38|215.98|219.41|217.01|218.07|215.67|0
1629366600000|2021-08-19 09:50:00|218.28|215.88|217.56|215.16|218.48|216.08|217.51|215.11|0
1629366900000|2021-08-19 09:55:00|217.61|215.21|217.55|215.15|217.66|215.26|216.43|214.03|0
1629367200000|2021-08-19 10:00:00|217.14|214.74|217.14|214.74|217.76|215.36|216.63|214.23|0
1629367500000|2021-08-19 10:05:00|217.24|214.84|217.04|214.64|217.45|215.05|215.41|213.01|0
1629367800000|2021-08-19 10:10:00|217.14|214.74|217.65|215.25|217.65|215.25|216.32|213.92|0
1629368100000|2021-08-19 10:15:00|217.55|215.15|217.85|215.45|218.47|216.07|217.04|214.64|0
1629368400000|2021-08-19 10:20:00|217.95|215.55|216.22|213.82|218.57|216.17|216.11|213.71|0
1629368700000|2021-08-19 10:25:00|216.32|213.92|217.44|215.04|218.26|215.86|216.27|213.87|0
1629369000000|2021-08-19 10:30:00|217.34|214.94|217.64|215.24|218.05|215.65|216.82|214.42|0
1629369300000|2021-08-19 10:35:00|217.44|215.04|219.42|217.02|219.42|217.02|217.33|214.93|0
1629369600000|2021-08-19 10:40:00|219.32|216.92|221.59|219.19|221.69|219.29|219.22|216.82|0
1629369900000|2021-08-19 10:45:00|221.48|219.08|220.45|218.05|221.69|219.29|220.45|218.05|0
1629370200000|2021-08-19 10:50:00|220.5|218.1|220.81|218.41|221.58|219.18|220.24|217.84|0
1629370500000|2021-08-19 10:55:00|220.86|218.46|221.48|219.08|221.79|219.39|220.55|218.15|0
1629370800000|2021-08-19 11:00:00|221.17|218.77|220.85|218.45|221.48|219.08|220.75|218.35|0
1629371100000|2021-08-19 11:05:00|220.75|218.35|222.09|219.69|222.77|220.37|220.44|218.04|0
1629371400000|2021-08-19 11:10:00|222.4|220|223.07|220.67|224.06|221.66|222.09|219.69|0
1629371700000|2021-08-19 11:15:00|222.96|220.56|223.58|221.18|224|221.6|222.55|220.15|0
1629372000000|2021-08-19 11:20:00|223.69|221.29|223.95|221.55|225.35|222.95|223.37|220.97|0
1629372300000|2021-08-19 11:25:00|224.2|221.8|222.96|220.56|224.2|221.8|222.96|220.56|0
1629372600000|2021-08-19 11:30:00|223.06|220.66|221.15|218.75|223.42|221.02|220.94|218.54|0
1629372900000|2021-08-19 11:35:00|221.05|218.65|220.63|218.23|221.46|219.06|220.12|217.72|0
1629373200000|2021-08-19 11:40:00|220.53|218.13|221.3|218.9|221.35|218.95|220.22|217.82|0
1629373500000|2021-08-19 11:45:00|221.25|218.85|221.25|218.85|221.3|218.9|220.42|218.02|0
1629373800000|2021-08-19 11:50:00|221.35|218.95|223.63|221.23|223.63|221.23|221.25|218.85|0
1629374100000|2021-08-19 11:55:00|223.73|221.33|224.38|221.98|224.81|222.41|223.32|220.92|0
1629374400000|2021-08-19 12:00:00|224.43|222.03|225.31|222.91|226.05|223.65|223.96|221.56|0
1629374700000|2021-08-19 12:05:00|225.21|222.81|223.64|221.24|225.37|222.97|223.64|221.24|0
1629375000000|2021-08-19 12:10:00|223.54|221.14|223.75|221.35|223.85|221.45|222.92|220.52|0
1629375300000|2021-08-19 12:15:00|223.64|221.24|223.22|220.82|223.64|221.24|223.12|220.72|0
1629375600000|2021-08-19 12:20:00|223.17|220.77|221.67|219.27|223.22|220.82|221.57|219.17|0
1629375900000|2021-08-19 12:25:00|221.57|219.17|221.93|219.53|221.98|219.58|220.95|218.55|0
1629376200000|2021-08-19 12:30:00|221.82|219.42|222.96|220.56|223.11|220.71|221.46|219.06|0
1629376500000|2021-08-19 12:35:00|223.01|220.61|221.56|219.16|223.01|220.61|221.56|219.16|0
1629376800000|2021-08-19 12:40:00|221.46|219.06|221.45|219.05|221.87|219.47|220.94|218.54|0
1629377100000|2021-08-19 12:45:00|221.25|218.85|222.8|220.4|222.8|220.4|221.25|218.85|0
1629377400000|2021-08-19 12:50:00|222.69|220.29|223.62|221.22|223.83|221.43|222.69|220.29|0
1629377700000|2021-08-19 12:55:00|223.83|221.43|224.35|221.95|224.35|221.95|223|220.6|0
1629378000000|2021-08-19 13:00:00|224.14|221.74|222.89|220.49|224.14|221.74|222.17|219.77|0
1629378300000|2021-08-19 13:05:00|222.79|220.39|221.65|219.25|223|220.6|220.93|218.53|0
1629378600000|2021-08-19 13:10:00|221.55|219.15|218.72|216.32|221.55|219.15|218.67|216.27|0
1629378900000|2021-08-19 13:15:00|218.46|216.06|218.56|216.16|218.87|216.47|218.06|215.66|0
1629379200000|2021-08-19 13:20:00|218.67|216.27|219.69|217.29|219.79|217.39|218.67|216.27|0
1629379500000|2021-08-19 13:25:00|219.79|217.39|220.41|218.01|220.41|218.01|219.48|217.08|0
1629379800000|2021-08-19 13:30:00|220.1|217.7|213.4|211|220.61|218.21|213.3|210.9|0
1629380100000|2021-08-19 13:35:00|213.3|210.9|215.1|212.7|216.42|214.02|212.59|210.19|0
1629380400000|2021-08-19 13:40:00|215|212.6|214.19|211.79|217.13|214.73|213.29|210.89|0
1629380700000|2021-08-19 13:45:00|213.89|211.49|212.96|210.56|216.74|214.34|208.63|206.23|0
1629381000000|2021-08-19 13:50:00|212.66|210.26|209.37|206.97|212.66|210.26|209.17|206.77|0
1629381300000|2021-08-19 13:55:00|209.07|206.67|210.41|208.01|212.19|209.79|209.07|206.67|0
1629381600000|2021-08-19 14:00:00|210.61|208.21|207.94|205.54|211.11|208.71|207.15|204.75|0
1629381900000|2021-08-19 14:05:00|207.84|205.44|208.03|205.63|208.63|206.23|207.25|204.85|0
1629382200000|2021-08-19 14:10:00|208.13|205.73|207.74|205.34|209.12|206.72|207.15|204.75|0
1629382500000|2021-08-19 14:15:00|207.54|205.14|206.14|203.74|208.99|206.59|204.28|201.88|0
1629382800000|2021-08-19 14:20:00|206.24|203.84|208.2|205.8|208.2|205.8|205.35|202.95|0
1629383100000|2021-08-19 14:25:00|208|205.6|207.9|205.5|208.89|206.49|207.51|205.11|0
1629383400000|2021-08-19 14:30:00|208|205.6|210.38|207.98|210.68|208.28|207.7|205.3|0
1629383700000|2021-08-19 14:35:00|210.33|207.93|213.21|210.81|213.62|211.22|210.28|207.88|0
1629384000000|2021-08-19 14:40:00|213.41|211.01|215.2|212.8|215.6|213.2|213.41|211.01|0
1629384300000|2021-08-19 14:45:00|215.15|212.75|215.8|213.4|216.1|213.7|214.49|212.09|0
1629384600000|2021-08-19 14:50:00|215.9|213.5|212.82|210.42|216.1|213.7|212.62|210.22|0
1629384900000|2021-08-19 14:55:00|212.72|210.32|208.37|205.97|212.82|210.42|208.27|205.87|0
1629385200000|2021-08-19 15:00:00|208.27|205.87|208.76|206.36|210.34|207.94|207.98|205.58|0
1629385500000|2021-08-19 15:05:00|208.46|206.06|210.73|208.33|211.03|208.63|208.07|205.67|0
1629385800000|2021-08-19 15:10:00|210.63|208.23|209.84|207.44|210.73|208.33|209.25|206.85|0
1629386100000|2021-08-19 15:15:00|209.74|207.34|208.16|205.76|210.68|208.28|208.07|205.67|0
1629386400000|2021-08-19 15:20:00|208.02|205.62|208.16|205.76|209.24|206.84|207.97|205.57|0
1629386700000|2021-08-19 15:25:00|207.77|205.37|210.16|207.76|212.87|210.47|207.77|205.37|0
1629387000000|2021-08-19 15:30:00|210.06|207.66|208.58|206.18|210.06|207.66|207.4|205|0
1629387300000|2021-08-19 15:35:00|208.48|206.08|208.57|206.17|209.66|207.26|207.89|205.49|0
1629387600000|2021-08-19 15:40:00|208.48|206.08|205.78|203.38|208.77|206.37|205.54|203.14|0
1629387900000|2021-08-19 15:45:00|205.54|203.14|200.76|198.36|205.54|203.14|200.37|197.97|0
1629388200000|2021-08-19 15:50:00|200.56|198.16|201.04|198.64|201.04|198.64|200.18|197.78|0
1629388500000|2021-08-19 15:55:00|200.95|198.55|200.27|197.87|200.95|198.55|199.31|196.91|0
1629388800000|2021-08-19 16:00:00|200.37|197.97|199.88|197.48|200.37|197.97|199.02|196.62|0
1629389100000|2021-08-19 16:05:00|199.98|197.58|202.87|200.47|202.97|200.57|199.4|197|0
1629389400000|2021-08-19 16:10:00|202.97|200.57|202|199.6|202.97|200.57|201.04|198.64|0
1629389700000|2021-08-19 16:15:00|201.9|199.5|202.58|200.18|202.77|200.37|201.81|199.41|0
1629390000000|2021-08-19 16:20:00|202.48|200.08|203.06|200.66|203.26|200.86|201.61|199.21|0
1629390300000|2021-08-19 16:25:00|202.97|200.57|202.19|199.79|202.97|200.57|202|199.6|0
1629390600000|2021-08-19 16:30:00|202.28|199.88|201.41|199.01|202.67|200.27|201.41|199.01|0
1629390900000|2021-08-19 16:35:00|201.51|199.11|200.54|198.14|201.99|199.59|200.54|198.14|0
1629391200000|2021-08-19 16:40:00|200.64|198.24|201.02|198.62|201.02|198.62|200.06|197.66|0
1629391500000|2021-08-19 16:45:00|200.97|198.57|200.83|198.43|201.6|199.2|200.64|198.24|0
1629391800000|2021-08-19 16:50:00|200.73|198.33|200.05|197.65|201.11|198.71|199.96|197.56|0
1629392100000|2021-08-19 16:55:00|199.96|197.56|199.86|197.46|200.34|197.94|199.67|197.27|0
1629392400000|2021-08-19 17:00:00|199.76|197.36|202.17|199.77|202.17|199.77|199.67|197.27|0
1629392700000|2021-08-19 17:05:00|202.27|199.87|203.34|200.94|203.73|201.33|202.08|199.68|0
1629393000000|2021-08-19 17:10:00|203.14|200.74|202.56|200.16|203.24|200.84|201.98|199.58|0
1629393300000|2021-08-19 17:15:00|202.46|200.06|203.23|200.83|203.62|201.22|202.26|199.86|0
1629393600000|2021-08-19 17:20:00|203.04|200.64|203.33|200.93|203.57|201.17|202.16|199.76|0
1629393900000|2021-08-19 17:25:00|203.13|200.73|205.48|203.08|205.48|203.08|202.84|200.44|0
1629394200000|2021-08-19 17:30:00|205.08|202.68|205.38|202.98|206.16|203.76|205.04|202.64|0
1629394500000|2021-08-19 17:35:00|205.47|203.07|204.88|202.48|206.65|204.25|204.88|202.48|0
1629394800000|2021-08-19 17:40:00|205.18|202.78|204.1|201.7|205.18|202.78|203.03|200.63|0
1629395100000|2021-08-19 17:45:00|204|201.6|204.2|201.8|205.27|202.87|204|201.6|0
1629395400000|2021-08-19 17:50:00|204.29|201.89|205.07|202.67|205.17|202.77|203.71|201.31|0
1629395700000|2021-08-19 17:55:00|204.98|202.58|207.53|205.13|207.53|205.13|204.97|202.57|0
1629396000000|2021-08-19 18:00:00|207.43|205.03|208.72|206.32|208.82|206.42|205.95|203.55|0
1629396300000|2021-08-19 18:05:00|208.52|206.12|211.46|209.06|212.66|210.26|207.53|205.13|0
1629396600000|2021-08-19 18:10:00|211.56|209.16|211.36|208.96|212.36|209.96|210.37|207.97|0
1629396900000|2021-08-19 18:15:00|211.56|209.16|211.06|208.66|212.45|210.05|210.77|208.37|0
1629397200000|2021-08-19 18:20:00|210.96|208.56|210.07|207.67|212.05|209.65|210.07|207.67|0
1629397500000|2021-08-19 18:25:00|210.17|207.77|213.84|211.44|214.04|211.64|209.18|206.78|0
1629397800000|2021-08-19 18:30:00|214.04|211.64|212.94|210.54|216.56|214.16|212.94|210.54|0
1629398100000|2021-08-19 18:35:00|213.34|210.94|212.15|209.75|213.34|210.94|211.45|209.05|0
1629398400000|2021-08-19 18:40:00|212.44|210.04|212.04|209.64|213.94|211.54|211.65|209.25|0
1629398700000|2021-08-19 18:45:00|212.24|209.84|211.94|209.54|213.64|211.24|211.55|209.15|0
1629399000000|2021-08-19 18:50:00|212.04|209.64|208.48|206.08|213.94|211.54|208.48|206.08|0
1629399300000|2021-08-19 18:55:00|208.68|206.28|207.99|205.59|209.27|206.87|207.7|205.3|0
1629399600000|2021-08-19 19:00:00|207.89|205.49|205.46|203.06|207.99|205.59|205.26|202.86|0
1629399900000|2021-08-19 19:05:00|205.36|202.96|205.55|203.15|206.48|204.08|204.97|202.57|0
1629400200000|2021-08-19 19:10:00|205.45|203.05|206.72|204.32|206.77|204.37|204.97|202.57|0
1629400500000|2021-08-19 19:15:00|206.23|203.83|205.26|202.86|206.33|203.93|204.77|202.37|0
1629400800000|2021-08-19 19:20:00|205.16|202.76|204.38|201.98|205.64|203.24|204.29|201.89|0
1629401100000|2021-08-19 19:25:00|204.19|201.79|203.03|200.63|204.48|202.08|202.84|200.44|0
1629401400000|2021-08-19 19:30:00|203.13|200.73|202.84|200.44|204.57|202.17|202.74|200.34|0
1629401700000|2021-08-19 19:35:00|202.64|200.24|205.64|203.24|205.64|203.24|202.45|200.05|0
1629402000000|2021-08-19 19:40:00|205.54|203.14|206.7|204.3|208.07|205.67|205.44|203.04|0
1629402300000|2021-08-19 19:45:00|206.8|204.4|207.29|204.89|208.66|206.26|206.8|204.4|0
1629402600000|2021-08-19 19:50:00|207.53|205.13|208.16|205.76|208.85|206.45|205.73|203.33|0
1629402900000|2021-08-19 19:55:00|208.26|205.86|206.79|204.39|209.44|207.04|206.79|204.39|0
1629403200000|2021-08-19 20:00:00|206.99|204.59|206.5|204.1|206.99|204.59|206.11|203.71|0
1629403500000|2021-08-19 20:05:00|206.4|204|205.33|202.93|206.69|204.29|205.33|202.93|0
1629403800000|2021-08-19 20:10:00|205.23|202.83|206.2|203.8|206.2|203.8|204.94|202.54|0
1629404100000|2021-08-19 20:15:00|206.4|203.6|206.69|203.89|206.69|203.89|205.62|202.82|0
1629404400000|2021-08-19 20:20:00|206.6|203.8|206.69|203.89|206.99|204.19|206.59|203.79|0
1629404700000|2021-08-19 20:25:00|206.59|203.79|206.98|204.18|206.98|204.18|206.5|203.7|0
1629405000000|2021-08-19 20:30:00|207.08|204.28|207.08|204.28|207.27|204.47|206.78|203.98|0
1629405300000|2021-08-19 20:35:00|206.98|204.18|207.27|204.47|207.37|204.57|206.88|204.08|0
1629405600000|2021-08-19 20:40:00|207.17|204.37|207.17|204.37|207.37|204.57|206.98|204.18|0
1629405900000|2021-08-19 20:45:00|207.12|204.32|206.58|203.78|207.17|204.37|206.58|203.78|0
1629406200000|2021-08-19 20:50:00|206.54|203.74|206.68|203.88|206.68|203.88|206.54|203.74|0
1629406500000|2021-08-19 20:55:00|206.78|203.98|206.73|203.93|206.87|204.07|206.58|203.78|0
1629406800000|2021-08-19 21:00:00|206.74|203.94|206.74|203.94|206.78|203.98|206.71|203.91|0
1629407100000|2021-08-19 21:05:00|206.76|203.96|206.75|203.95|206.77|203.97|206.68|203.88|0
1629407400000|2021-08-19 21:10:00|206.71|203.91|206.68|203.88|206.71|203.91|206.58|203.78|0
1629407700000|2021-08-19 21:15:00|206.71|203.91|206.56|203.76|206.71|203.91|206.56|203.76|0
1629408600000|2021-08-19 21:30:00|206.57|203.77|206.79|203.99|206.9|204.1|206.57|203.77|0
1629408900000|2021-08-19 21:35:00|206.8|204|206.88|204.08|207.07|204.27|206.8|204|0
1629409200000|2021-08-19 21:40:00|206.91|204.11|206.95|204.15|207.05|204.25|206.91|204.11|0
1629409500000|2021-08-19 21:45:00|206.94|204.14|206.96|204.16|207.05|204.25|206.86|204.06|0
1629409800000|2021-08-19 21:50:00|206.93|204.13|206.99|204.19|207.07|204.27|206.92|204.12|0
1629410100000|2021-08-19 21:55:00|207.12|204.32|206.99|204.19|207.14|204.34|206.86|204.06|0
1629410400000|2021-08-19 22:00:00|206.8|204|207.53|204.73|207.53|204.73|206.55|203.75|0
1629410700000|2021-08-19 22:05:00|207.43|204.63|207.33|204.53|207.52|204.72|207.33|204.53|0
1629411000000|2021-08-19 22:10:00|207.23|204.43|207.33|204.53|207.33|204.53|206.94|204.14|0
1629411300000|2021-08-19 22:15:00|207.23|204.43|207.42|204.62|207.91|205.11|207.23|204.43|0
1629411600000|2021-08-19 22:20:00|207.47|204.67|207.13|204.33|207.47|204.67|207.03|204.23|0
1629411900000|2021-08-19 22:25:00|207.03|204.23|206.83|204.03|207.13|204.33|206.64|203.84|0
1629412200000|2021-08-19 22:30:00|206.73|203.93|207.32|204.52|207.32|204.52|206.73|203.93|0
1629412500000|2021-08-19 22:35:00|207.41|204.61|207.61|204.81|207.71|204.91|207.41|204.61|0
1629412800000|2021-08-19 22:40:00|207.56|204.76|208.1|205.3|208.29|205.49|207.51|204.71|0
1629413100000|2021-08-19 22:45:00|208.19|205.39|207.9|205.1|208.19|205.39|207.9|205.1|0
1629413400000|2021-08-19 22:50:00|208|205.2|207.95|205.15|208.19|205.39|207.9|205.1|0
1629413700000|2021-08-19 22:55:00|207.99|205.19|208.19|205.39|208.29|205.49|207.89|205.09|0
1629414000000|2021-08-19 23:00:00|208.09|205.29|207.89|205.09|208.28|205.48|207.79|204.99|0
1629414300000|2021-08-19 23:05:00|207.79|204.99|208.08|205.28|208.28|205.48|207.79|204.99|0
1629414600000|2021-08-19 23:10:00|208.04|205.24|208.28|205.48|208.28|205.48|207.99|205.19|0
1629414900000|2021-08-19 23:15:00|208.23|205.43|208.28|205.48|208.38|205.58|207.98|205.18|0
1629415200000|2021-08-19 23:20:00|208.37|205.57|208.18|205.38|208.37|205.57|208.08|205.28|0
1629415500000|2021-08-19 23:25:00|208.08|205.28|208.08|205.28|208.18|205.38|207.68|204.88|0
1629415800000|2021-08-19 23:30:00|207.98|205.18|208.27|205.47|208.37|205.57|207.98|205.18|0
1629416100000|2021-08-19 23:35:00|208.37|205.57|208.37|205.57|208.46|205.66|208.17|205.37|0
1629416400000|2021-08-19 23:40:00|208.46|205.66|209.05|206.25|209.05|206.25|208.37|205.57|0
1629416700000|2021-08-19 23:45:00|208.95|206.15|209.54|206.74|209.64|206.84|208.85|206.05|0
1629417000000|2021-08-19 23:50:00|209.44|206.64|210.58|207.78|210.62|207.82|209.44|206.64|0
1629417300000|2021-08-19 23:55:00|210.52|207.72|210.03|207.23|210.72|207.92|209.73|206.93|0
1629417600000|2021-08-20 00:00:00|209.93|207.13|207.92|205.12|210.13|207.33|207.77|204.97|0
1629417900000|2021-08-20 00:05:00|207.96|205.16|208.01|205.21|208.06|205.26|207.57|204.77|0
1629418200000|2021-08-20 00:10:00|208.06|205.26|208.25|205.45|208.55|205.75|207.76|204.96|0
1629418500000|2021-08-20 00:15:00|208.15|205.35|209.04|206.24|209.63|206.83|208.15|205.35|0
1629418800000|2021-08-20 00:20:00|208.94|206.14|207.95|205.15|209.13|206.33|207.56|204.76|0
1629419100000|2021-08-20 00:25:00|207.86|205.06|207.56|204.76|208.25|205.45|207.56|204.76|0
1629419400000|2021-08-20 00:30:00|207.51|204.71|206.97|204.17|207.51|204.71|205.95|203.15|0
1629419700000|2021-08-20 00:35:00|207.07|204.27|206.58|203.78|207.17|204.37|206.39|203.59|0
1629420000000|2021-08-20 00:40:00|206.48|203.68|206.97|204.17|207.07|204.27|206.48|203.68|0
1629420300000|2021-08-20 00:45:00|206.87|204.07|205.9|203.1|206.87|204.07|205.85|203.05|0
1629420600000|2021-08-20 00:50:00|205.7|202.9|205.89|203.09|205.89|203.09|205.51|202.71|0
1629420900000|2021-08-20 00:55:00|205.85|203.05|206.53|203.73|206.77|203.97|205.8|203|0
1629421200000|2021-08-20 01:00:00|206.57|203.77|206.67|203.87|207.06|204.26|206.38|203.58|0
1629421500000|2021-08-20 01:05:00|206.62|203.82|207.45|204.65|207.45|204.65|205.89|203.09|0
1629421800000|2021-08-20 01:10:00|207.54|204.74|207.25|204.45|207.54|204.74|206.86|204.06|0
1629422100000|2021-08-20 01:15:00|207.15|204.35|208.32|205.52|209.11|206.31|207.05|204.25|0
1629422400000|2021-08-20 01:20:00|208.42|205.62|208.71|205.91|209.11|206.31|208.27|205.47|0
1629422700000|2021-08-20 01:25:00|208.81|206.01|207.93|205.13|208.81|206.01|207.59|204.79|0
1629423000000|2021-08-20 01:30:00|207.98|205.18|208.9|206.1|209.3|206.5|207.83|205.03|0
1629423300000|2021-08-20 01:35:00|209|206.2|210.78|207.98|210.87|208.07|208.81|206.01|0
1629423600000|2021-08-20 01:40:00|210.68|207.88|212.16|209.36|212.26|209.46|210.38|207.58|0
1629423900000|2021-08-20 01:45:00|212.06|209.26|212.26|209.46|212.36|209.56|211.56|208.76|0
1629424200000|2021-08-20 01:50:00|212.21|209.41|211.36|208.56|212.26|209.46|211.36|208.56|0
1629424500000|2021-08-20 01:55:00|211.46|208.66|211.16|208.36|211.86|209.06|211.06|208.26|0
1629424800000|2021-08-20 02:00:00|211.06|208.26|210.27|207.47|211.21|208.41|210.27|207.47|0
1629425100000|2021-08-20 02:05:00|210.17|207.37|210.17|207.37|210.27|207.47|209.68|206.88|0
1629425400000|2021-08-20 02:10:00|210.07|207.27|210.02|207.22|210.56|207.76|209.97|207.17|0
1629425700000|2021-08-20 02:15:00|209.92|207.12|209.87|207.07|210.17|207.37|209.58|206.78|0
1629426000000|2021-08-20 02:20:00|209.97|207.17|210.46|207.66|210.46|207.66|209.87|207.07|0
1629426300000|2021-08-20 02:25:00|210.51|207.71|209.86|207.06|210.56|207.76|209.62|206.82|0
1629426600000|2021-08-20 02:30:00|209.92|207.12|210.16|207.36|210.31|207.51|209.57|206.77|0
1629426900000|2021-08-20 02:35:00|210.26|207.46|210.35|207.55|210.36|207.56|209.96|207.16|0
1629427200000|2021-08-20 02:40:00|210.45|207.65|210.95|208.15|210.95|208.15|210.11|207.31|0
1629427500000|2021-08-20 02:45:00|211.04|208.24|210.65|207.85|211.14|208.34|210.65|207.85|0
1629427800000|2021-08-20 02:50:00|210.75|207.95|210.25|207.45|210.94|208.14|210.2|207.4|0
1629428100000|2021-08-20 02:55:00|210.2|207.4|210.4|207.6|210.64|207.84|209.95|207.15|0
1629428400000|2021-08-20 03:00:00|210.35|207.55|210.15|207.35|210.35|207.55|209.95|207.15|0
1629428700000|2021-08-20 03:05:00|210.24|207.44|209.75|206.95|210.34|207.54|209.55|206.75|0
1629429000000|2021-08-20 03:10:00|209.85|207.05|208.76|205.96|209.95|207.15|208.67|205.87|0
1629429300000|2021-08-20 03:15:00|208.86|206.06|208.76|205.96|209.16|206.36|208.57|205.77|0
1629429600000|2021-08-20 03:20:00|208.66|205.86|208.86|206.06|209.05|206.25|208.47|205.67|0
1629429900000|2021-08-20 03:25:00|208.66|205.86|209.54|206.74|209.54|206.74|208.66|205.86|0
1629430200000|2021-08-20 03:30:00|209.44|206.64|210.23|207.43|210.33|207.53|209.35|206.55|0
1629430500000|2021-08-20 03:35:00|210.13|207.33|210.92|208.12|210.92|208.12|209.94|207.14|0
1629430800000|2021-08-20 03:40:00|210.82|208.02|210.33|207.53|210.87|208.07|210.23|207.43|0
1629431100000|2021-08-20 03:45:00|210.42|207.62|210.03|207.23|210.72|207.92|209.83|207.03|0
1629431400000|2021-08-20 03:50:00|209.98|207.18|210.08|207.28|210.32|207.52|209.73|206.93|0
1629431700000|2021-08-20 03:55:00|210.03|207.23|209.24|206.44|210.03|207.23|209.24|206.44|0
1629432000000|2021-08-20 04:00:00|209.14|206.34|209.33|206.53|209.43|206.63|209.04|206.24|0
1629432300000|2021-08-20 04:05:00|209.23|206.43|209.33|206.53|209.63|206.83|209.23|206.43|0
1629432600000|2021-08-20 04:10:00|209.23|206.43|209.43|206.63|209.62|206.82|209.23|206.43|0
1629432900000|2021-08-20 04:15:00|209.33|206.53|209.03|206.23|209.42|206.62|208.83|206.03|0
1629433200000|2021-08-20 04:20:00|208.93|206.13|209.62|206.82|209.72|206.92|208.93|206.13|0
1629433500000|2021-08-20 04:25:00|209.67|206.87|209.62|206.82|210.01|207.21|209.57|206.77|0
1629433800000|2021-08-20 04:30:00|209.71|206.91|209.86|207.06|210.01|207.21|209.62|206.82|0
1629434100000|2021-08-20 04:35:00|209.81|207.01|209.91|207.11|210.01|207.21|209.61|206.81|0
1629434400000|2021-08-20 04:40:00|210.01|207.21|210.1|207.3|210.1|207.3|209.91|207.11|0
1629434700000|2021-08-20 04:45:00|210.3|207.5|209.9|207.1|210.4|207.6|209.76|206.96|0
1629435000000|2021-08-20 04:50:00|209.86|207.06|209.7|206.9|209.9|207.1|209.61|206.81|0
1629435300000|2021-08-20 04:55:00|209.8|207|209.6|206.8|209.8|207|209.5|206.7|0
1629435600000|2021-08-20 05:00:00|209.56|206.76|211.38|208.58|211.38|208.58|209.56|206.76|0
1629435900000|2021-08-20 05:05:00|211.48|208.68|210.54|207.74|212.37|209.57|210.39|207.59|0
1629436200000|2021-08-20 05:10:00|210.59|207.79|210.98|208.18|210.98|208.18|209.99|207.19|0
1629436500000|2021-08-20 05:15:00|211.08|208.28|211.92|209.12|211.97|209.17|211.08|208.28|0
1629436800000|2021-08-20 05:20:00|211.97|209.17|211.67|208.87|212.07|209.27|211.57|208.77|0
1629437100000|2021-08-20 05:25:00|211.77|208.97|212.76|209.96|213.06|210.26|211.77|208.97|0
1629437400000|2021-08-20 05:30:00|212.66|209.86|212.16|209.36|212.76|209.96|211.76|208.96|0
1629437700000|2021-08-20 05:35:00|212.06|209.26|211.56|208.76|212.56|209.76|211.37|208.57|0
1629438000000|2021-08-20 05:40:00|211.52|208.72|212.75|209.95|212.95|210.15|211.36|208.56|0
1629438300000|2021-08-20 05:45:00|212.85|210.05|212.15|209.35|212.85|210.05|211.71|208.91|0
1629438600000|2021-08-20 05:50:00|211.86|209.06|210.96|208.16|211.96|209.16|210.76|207.96|0
1629438900000|2021-08-20 05:55:00|210.86|208.06|210.66|207.86|210.96|208.16|210.27|207.47|0
1629439200000|2021-08-20 06:00:00|210.76|207.96|210.76|207.96|211.95|209.15|210.46|207.66|0
1629439500000|2021-08-20 06:05:00|210.86|208.06|210.56|207.76|211.55|208.75|210.51|207.71|0
1629439800000|2021-08-20 06:10:00|210.61|207.81|209.87|207.07|210.86|208.06|209.77|206.97|0
1629440100000|2021-08-20 06:15:00|209.77|206.97|210.16|207.36|210.56|207.76|209.52|206.72|0
1629440400000|2021-08-20 06:20:00|210.26|207.46|210.95|208.15|211.05|208.25|210.26|207.46|0
1629440700000|2021-08-20 06:25:00|210.85|208.05|209.76|206.96|210.95|208.15|209.76|206.96|0
1629441000000|2021-08-20 06:30:00|209.86|207.06|211.14|208.34|211.24|208.44|209.76|206.96|0
1629441300000|2021-08-20 06:35:00|211.19|208.39|210.74|207.94|211.64|208.84|210.65|207.85|0
1629441600000|2021-08-20 06:40:00|210.84|208.04|211.34|208.54|211.34|208.54|210.74|207.94|0
1629441900000|2021-08-20 06:45:00|211.29|208.49|212.63|209.83|212.63|209.83|211.19|208.39|0
1629442200000|2021-08-20 06:50:00|212.53|209.73|211.63|208.83|212.73|209.93|211.33|208.53|0
1629442500000|2021-08-20 06:55:00|211.53|208.73|211.43|208.63|211.73|208.93|211.03|208.23|0
1629442800000|2021-08-20 07:00:00|211.53|208.73|212.86|210.06|215.48|212.68|211.43|208.63|0
1629443100000|2021-08-20 07:05:00|212.71|210.31|213.2|210.8|214.4|212|212.61|210.21|0
1629443400000|2021-08-20 07:10:00|213.3|210.9|212.8|210.4|214.2|211.8|212.7|210.3|0
1629443700000|2021-08-20 07:15:00|212.9|210.5|213.99|211.59|214.09|211.69|212.5|210.1|0
1629444000000|2021-08-20 07:20:00|214.19|211.79|215.89|213.49|215.89|213.49|213.99|211.59|0
1629444300000|2021-08-20 07:25:00|215.99|213.59|221.21|218.81|221.31|218.91|215.44|213.04|0
1629444600000|2021-08-20 07:30:00|221.11|218.71|220.39|217.99|221.52|219.12|219.79|217.39|0
1629444900000|2021-08-20 07:35:00|220.55|218.15|220.7|218.3|221.72|219.32|220.5|218.1|0
1629445200000|2021-08-20 07:40:00|220.8|218.4|220.39|217.99|221.41|219.01|220.39|217.99|0
1629445500000|2021-08-20 07:45:00|220.44|218.04|220.69|218.29|221.3|218.9|220.44|218.04|0
1629445800000|2021-08-20 07:50:00|220.79|218.39|220.28|217.88|221.2|218.8|219.48|217.08|0
1629446100000|2021-08-20 07:55:00|220.34|217.94|219.47|217.07|220.59|218.19|219.07|216.67|0
1629446400000|2021-08-20 08:00:00|219.27|216.87|217.2|214.8|219.27|216.87|216.85|214.45|0
1629446700000|2021-08-20 08:05:00|216.95|214.55|218.05|215.65|218.05|215.65|216.75|214.35|0
1629447000000|2021-08-20 08:10:00|218.01|215.61|218.25|215.85|218.56|216.16|217.65|215.25|0
1629447300000|2021-08-20 08:15:00|218.05|215.65|218.1|215.7|218.3|215.9|217.65|215.25|0
1629447600000|2021-08-20 08:20:00|218.15|215.75|220.47|218.07|220.78|218.38|218.05|215.65|0
1629447900000|2021-08-20 08:25:00|220.58|218.18|219.26|216.86|220.78|218.38|218.85|216.45|0
1629448200000|2021-08-20 08:30:00|219.36|216.96|219.15|216.75|219.86|217.46|218.95|216.55|0
1629448500000|2021-08-20 08:35:00|219.05|216.65|218.95|216.55|219.35|216.95|218.55|216.15|0
1629448800000|2021-08-20 08:40:00|218.85|216.45|217.94|215.54|219.05|216.65|217.39|214.99|0
1629449100000|2021-08-20 08:45:00|218.14|215.74|217.63|215.23|218.44|216.04|217.13|214.73|0
1629449400000|2021-08-20 08:50:00|217.43|215.03|217.33|214.93|217.84|215.44|217.13|214.73|0
1629449700000|2021-08-20 08:55:00|217.43|215.03|217.88|215.48|217.98|215.58|217.08|214.68|0
1629450000000|2021-08-20 09:00:00|218.03|215.63|217.23|214.83|218.13|215.73|217.23|214.83|0
1629450300000|2021-08-20 09:05:00|217.33|214.93|217.48|215.08|217.83|215.43|217.13|214.73|0
1629450600000|2021-08-20 09:10:00|217.53|215.13|218.63|216.23|219.14|216.74|217.32|214.92|0
1629450900000|2021-08-20 09:15:00|218.73|216.33|217.92|215.52|218.99|216.59|217.82|215.42|0
1629451200000|2021-08-20 09:20:00|217.72|215.32|216.82|214.42|218.02|215.62|216.67|214.27|0
1629451500000|2021-08-20 09:25:00|216.92|214.52|216.01|213.61|216.92|214.52|215.81|213.41|0
1629451800000|2021-08-20 09:30:00|216.21|213.81|215.91|213.51|217.31|214.91|215.91|213.51|0
1629452100000|2021-08-20 09:35:00|216.01|213.61|214.91|212.51|216.01|213.61|214.91|212.51|0
1629452400000|2021-08-20 09:40:00|214.81|212.41|213.03|210.63|216.77|214.37|212.83|210.43|0
1629452700000|2021-08-20 09:45:00|212.93|210.53|213.23|210.83|213.43|211.03|212.83|210.43|0
1629453000000|2021-08-20 09:50:00|213.13|210.73|214.62|212.22|214.82|212.42|213.13|210.73|0
1629453300000|2021-08-20 09:55:00|214.52|212.12|214.62|212.22|215.43|213.03|214.22|211.82|0
1629453600000|2021-08-20 10:00:00|214.57|212.17|215.52|213.12|215.52|213.12|214.52|212.12|0
1629453900000|2021-08-20 10:05:00|215.42|213.02|215.22|212.82|216.53|214.13|215.12|212.72|0
1629454200000|2021-08-20 10:10:00|215.42|213.02|215.22|212.82|216.12|213.72|215.12|212.72|0
1629454500000|2021-08-20 10:15:00|215.32|212.92|214.11|211.71|215.32|212.92|214.11|211.71|0
1629454800000|2021-08-20 10:20:00|214.01|211.61|214.91|212.51|215.21|212.81|214.01|211.61|0
1629455100000|2021-08-20 10:25:00|215.01|212.61|214.51|212.11|215.11|212.71|214.31|211.91|0
1629455400000|2021-08-20 10:30:00|214.41|212.01|214.91|212.51|214.91|212.51|214.36|211.96|0
1629455700000|2021-08-20 10:35:00|215.01|212.61|215.11|212.71|215.51|213.11|215.01|212.61|0
1629456000000|2021-08-20 10:40:00|215.16|212.76|214.8|212.4|215.16|212.76|214.7|212.3|0
1629456300000|2021-08-20 10:45:00|214.7|212.3|214.5|212.1|214.8|212.4|214.2|211.8|0
1629456600000|2021-08-20 10:50:00|214.4|212|215.1|212.7|215.2|212.8|214.3|211.9|0
1629456900000|2021-08-20 10:55:00|215|212.6|215.2|212.8|215.3|212.9|214.8|212.4|0
1629457200000|2021-08-20 11:00:00|215|212.6|215.9|213.5|216.15|213.75|215|212.6|0
1629457500000|2021-08-20 11:05:00|215.8|213.4|217|214.6|217.2|214.8|215.59|213.19|0
1629457800000|2021-08-20 11:10:00|216.95|214.55|216.9|214.5|217|214.6|215.89|213.49|0
1629458100000|2021-08-20 11:15:00|216.95|214.55|216.7|214.3|217.1|214.7|216.49|214.09|0
1629458400000|2021-08-20 11:20:00|216.8|214.4|215.59|213.19|216.8|214.4|215.39|212.99|0
1629458700000|2021-08-20 11:25:00|215.69|213.29|214.28|211.88|215.69|213.29|214.18|211.78|0
1629459000000|2021-08-20 11:30:00|214.38|211.98|214.48|212.08|214.58|212.18|214.08|211.68|0
1629459300000|2021-08-20 11:35:00|214.43|212.03|214.18|211.78|214.68|212.28|214.18|211.78|0
1629459600000|2021-08-20 11:40:00|213.98|211.58|214.18|211.78|214.18|211.78|213.18|210.78|0
1629459900000|2021-08-20 11:45:00|214.08|211.68|214.17|211.77|214.58|212.18|213.88|211.48|0
1629460200000|2021-08-20 11:50:00|214.13|211.73|215.07|212.67|215.07|212.67|214.13|211.73|0
1629460500000|2021-08-20 11:55:00|215.17|212.77|215.57|213.17|215.67|213.27|214.87|212.47|0
1629460800000|2021-08-20 12:00:00|215.47|213.07|214.47|212.07|215.97|213.57|214.37|211.97|0
1629461100000|2021-08-20 12:05:00|214.57|212.17|215.07|212.67|215.17|212.77|214.37|211.97|0
1629461400000|2021-08-20 12:10:00|214.97|212.57|215.06|212.66|215.26|212.86|214.56|212.16|0
1629461700000|2021-08-20 12:15:00|214.96|212.56|214.76|212.36|215.06|212.66|214.56|212.16|0
1629462000000|2021-08-20 12:20:00|214.86|212.46|213.96|211.56|214.96|212.56|213.76|211.36|0
1629462300000|2021-08-20 12:25:00|213.86|211.46|213.86|211.46|214.16|211.76|213.66|211.26|0
1629462600000|2021-08-20 12:30:00|213.91|211.51|213.26|210.86|214.56|212.16|213.26|210.86|0
1629462900000|2021-08-20 12:35:00|213.16|210.76|211.47|209.07|213.26|210.86|210.98|208.58|0
1629463200000|2021-08-20 12:40:00|211.57|209.17|210.97|208.57|211.77|209.37|210.48|208.08|0
1629463500000|2021-08-20 12:45:00|211.07|208.67|210.28|207.88|211.37|208.97|210.28|207.88|0
1629463800000|2021-08-20 12:50:00|210.38|207.98|210.38|207.98|210.58|208.18|209.99|207.59|0
1629464100000|2021-08-20 12:55:00|210.18|207.78|208.61|206.21|210.18|207.78|208.61|206.21|0
1629464400000|2021-08-20 13:00:00|208.51|206.11|208.51|206.11|209.39|206.99|208.22|205.82|0
1629464700000|2021-08-20 13:05:00|208.31|205.91|206.36|203.96|208.51|206.11|206.26|203.86|0
1629465000000|2021-08-20 13:10:00|206.46|204.06|205.87|203.47|206.94|204.54|205.87|203.47|0
1629465300000|2021-08-20 13:15:00|205.68|203.28|205.87|203.47|206.07|203.67|205|202.6|0
1629465600000|2021-08-20 13:20:00|205.97|203.57|206.55|204.15|206.84|204.44|205.48|203.08|0
1629465900000|2021-08-20 13:25:00|206.16|203.76|206.64|204.24|206.74|204.34|205|202.6|0
1629466200000|2021-08-20 13:30:00|206.5|204.1|205.38|202.98|208.5|206.1|205.38|202.98|0
1629466500000|2021-08-20 13:35:00|205.28|202.88|200.34|197.94|206.06|203.66|198.61|196.21|0
1629466800000|2021-08-20 13:40:00|200.1|197.7|200|197.6|201.64|199.24|200|197.6|0
1629467100000|2021-08-20 13:45:00|199.62|197.22|197.51|195.11|199.62|197.22|195.11|192.71|0
1629467400000|2021-08-20 13:50:00|197.61|195.21|197.61|195.21|197.89|195.49|196.85|194.45|0
1629467700000|2021-08-20 13:55:00|197.51|195.11|196.85|194.45|197.51|195.11|195.9|193.5|0
1629468000000|2021-08-20 14:00:00|196.75|194.35|194.21|191.81|197.13|194.73|194.11|191.71|0
1629468300000|2021-08-20 14:05:00|194.39|191.99|194.39|191.99|194.77|192.37|194.02|191.62|0
1629468600000|2021-08-20 14:10:00|194.2|191.8|196.08|193.68|196.18|193.78|194.02|191.62|0
1629468900000|2021-08-20 14:15:00|195.99|193.59|193.92|191.52|196.93|194.53|193.92|191.52|0
1629469200000|2021-08-20 14:20:00|193.73|191.33|192.89|190.49|193.83|191.43|192.61|190.21|0
1629469500000|2021-08-20 14:25:00|192.98|190.58|194.01|191.61|194.67|192.27|192.89|190.49|0
1629469800000|2021-08-20 14:30:00|193.91|191.51|193.16|190.76|194.29|191.89|192.98|190.58|0
1629470100000|2021-08-20 14:35:00|193.07|190.67|193.91|191.51|194.19|191.79|192.42|190.02|0
1629470400000|2021-08-20 14:40:00|193.82|191.42|194.94|192.54|195.13|192.73|193.63|191.23|0
1629470700000|2021-08-20 14:45:00|194.85|192.45|194.75|192.35|195.32|192.92|194.28|191.88|0
1629471000000|2021-08-20 14:50:00|194.66|192.26|194.47|192.07|195.97|193.57|194.37|191.97|0
1629471300000|2021-08-20 14:55:00|194.37|191.97|195.31|192.91|195.4|193|194|191.6|0
1629471600000|2021-08-20 15:00:00|195.4|193|196.37|193.97|196.37|193.97|194.84|192.44|0
1629471900000|2021-08-20 15:05:00|196.46|194.06|195.24|192.84|196.56|194.16|195.14|192.74|0
1629472200000|2021-08-20 15:10:00|195.33|192.93|194.76|192.36|195.33|192.93|194.58|192.18|0
1629472500000|2021-08-20 15:15:00|194.86|192.46|195.33|192.93|195.61|193.21|194.48|192.08|0
1629472800000|2021-08-20 15:20:00|195.23|192.83|195.04|192.64|195.42|193.02|194.76|192.36|0
1629473100000|2021-08-20 15:25:00|194.95|192.55|195.89|193.49|195.98|193.58|194.38|191.98|0
1629473400000|2021-08-20 15:30:00|195.7|193.3|194.01|191.61|195.7|193.3|194.01|191.61|0
1629473700000|2021-08-20 15:35:00|194.1|191.7|195.32|192.92|195.69|193.29|193.73|191.33|0
1629474000000|2021-08-20 15:40:00|195.22|192.82|195.27|192.87|195.79|193.39|194.85|192.45|0
1629474300000|2021-08-20 15:45:00|195.13|192.73|195.5|193.1|195.88|193.48|195.13|192.73|0
1629474600000|2021-08-20 15:50:00|195.41|193.01|195.78|193.38|196.16|193.76|194.84|192.44|0
1629474900000|2021-08-20 15:55:00|195.88|193.48|194.93|192.53|196.72|194.32|194.93|192.53|0
1629475200000|2021-08-20 16:00:00|195.03|192.63|193.25|190.85|195.4|193|193.25|190.85|0
1629475500000|2021-08-20 16:05:00|193.34|190.94|194.18|191.78|194.27|191.87|193.06|190.66|0
1629475800000|2021-08-20 16:10:00|194.27|191.87|194.83|192.43|195.3|192.9|194.27|191.87|0
1629476100000|2021-08-20 16:15:00|194.74|192.34|194.27|191.87|194.93|192.53|193.99|191.59|0
1629476400000|2021-08-20 16:20:00|194.08|191.68|193.61|191.21|194.55|192.15|193.61|191.21|0
1629476700000|2021-08-20 16:25:00|193.52|191.12|189.38|186.98|194.48|192.08|189.38|186.98|0
1629477000000|2021-08-20 16:30:00|189.29|186.89|189.56|187.16|189.56|187.16|188.92|186.52|0
1629477300000|2021-08-20 16:35:00|189.47|187.07|189.1|186.7|189.47|187.07|188.92|186.52|0
1629477600000|2021-08-20 16:40:00|189.19|186.79|188.82|186.42|189.56|187.16|188.64|186.24|0
1629477900000|2021-08-20 16:45:00|188.91|186.51|188.36|185.96|189.1|186.7|188.17|185.77|0
1629478200000|2021-08-20 16:50:00|188.45|186.05|188.45|186.05|188.73|186.33|188.17|185.77|0
1629478500000|2021-08-20 16:55:00|188.4|186|189.37|186.97|189.37|186.97|188.26|185.86|0
1629478800000|2021-08-20 17:00:00|189|186.6|189|186.6|189.37|186.97|188.81|186.41|0
1629479100000|2021-08-20 17:05:00|188.9|186.5|188.95|186.55|189.18|186.78|188.72|186.32|0
1629479400000|2021-08-20 17:10:00|188.9|186.5|188.35|185.95|188.9|186.5|188.35|185.95|0
1629479700000|2021-08-20 17:15:00|188.3|185.9|188.62|186.22|188.9|186.5|188.25|185.85|0
1629480000000|2021-08-20 17:20:00|188.71|186.31|188.8|186.4|188.99|186.59|188.44|186.04|0
1629480300000|2021-08-20 17:25:00|188.76|186.36|189.45|187.05|189.45|187.05|188.76|186.36|0
1629480600000|2021-08-20 17:30:00|189.36|186.96|188.23|185.83|189.36|186.96|187.72|185.32|0
1629480900000|2021-08-20 17:35:00|188.27|185.87|189.01|186.61|189.11|186.71|188.18|185.78|0
1629481200000|2021-08-20 17:40:00|189.11|186.71|188.92|186.52|189.29|186.89|188.55|186.15|0
1629481500000|2021-08-20 17:45:00|188.83|186.43|189.47|187.07|189.57|187.17|188.64|186.24|0
1629481800000|2021-08-20 17:50:00|189.38|186.98|189.19|186.79|189.75|187.35|188.82|186.42|0
1629482100000|2021-08-20 17:55:00|189.24|186.84|189.84|187.44|189.94|187.54|189.19|186.79|0
1629482400000|2021-08-20 18:00:00|189.75|187.35|188.73|186.33|189.84|187.44|188.54|186.14|0
1629482700000|2021-08-20 18:05:00|188.82|186.42|188.35|185.95|188.82|186.42|188.17|185.77|0
1629483000000|2021-08-20 18:10:00|188.26|185.86|188.72|186.32|188.81|186.41|188.17|185.77|0
1629483300000|2021-08-20 18:15:00|188.63|186.23|188.63|186.23|189.18|186.78|188.35|185.95|0
1629483600000|2021-08-20 18:20:00|188.72|186.32|190.49|188.09|190.58|188.18|188.72|186.32|0
1629483900000|2021-08-20 18:25:00|190.21|187.81|190.11|187.71|190.3|187.9|189.55|187.15|0
1629484200000|2021-08-20 18:30:00|190.2|187.8|190.29|187.89|190.62|188.22|189.83|187.43|0
1629484500000|2021-08-20 18:35:00|190.39|187.99|190.01|187.61|190.48|188.08|189.64|187.24|0
1629484800000|2021-08-20 18:40:00|190.11|187.71|189.61|187.21|190.2|187.8|189.36|186.96|0
1629485100000|2021-08-20 18:45:00|189.7|187.3|191.34|188.94|191.62|189.22|189.7|187.3|0
1629485400000|2021-08-20 18:50:00|191.44|189.04|190.78|188.38|191.44|189.04|190.64|188.24|0
1629485700000|2021-08-20 18:55:00|190.87|188.47|190.31|187.91|190.87|188.47|190.22|187.82|0
1629486000000|2021-08-20 19:00:00|190.5|188.1|190.22|187.82|190.59|188.19|189.57|187.17|0
1629486300000|2021-08-20 19:05:00|190.31|187.91|190.26|187.86|191.72|189.32|190.17|187.77|0
1629486600000|2021-08-20 19:10:00|190.36|187.96|189.43|187.03|190.45|188.05|189.43|187.03|0
1629486900000|2021-08-20 19:15:00|189.52|187.12|189.7|187.3|189.7|187.3|189.15|186.75|0
1629487200000|2021-08-20 19:20:00|189.61|187.21|188.68|186.28|189.7|187.3|188.68|186.28|0
1629487500000|2021-08-20 19:25:00|188.77|186.37|188.59|186.19|189.14|186.74|188.59|186.19|0
1629487800000|2021-08-20 19:30:00|188.68|186.28|188.22|185.82|189.23|186.83|188.22|185.82|0
1629488100000|2021-08-20 19:35:00|188.31|185.91|188.03|185.63|188.49|186.09|187.84|185.44|0
1629488400000|2021-08-20 19:40:00|187.94|185.54|188.74|186.34|189.66|187.26|187.94|185.54|0
1629488700000|2021-08-20 19:45:00|188.83|186.43|189.1|186.7|189.2|186.8|188.37|185.97|0
1629489000000|2021-08-20 19:50:00|188.64|186.24|189.29|186.89|189.47|187.07|188.46|186.06|0
1629489300000|2021-08-20 19:55:00|189.38|186.98|189.93|187.53|189.93|187.53|188.45|186.05|0
1629489600000|2021-08-20 20:00:00|189.75|187.35|190.21|187.81|190.49|188.09|189.75|187.35|0
1629489900000|2021-08-20 20:05:00|190.3|187.9|190.67|188.27|190.67|188.27|190.21|187.81|0
1629490200000|2021-08-20 20:10:00|190.76|188.36|190.67|188.27|191.04|188.64|190.39|187.99|0
1629702300000|2021-08-23 07:05:00|183.03|180.63|182.61|180.21|185.8|183.4|181.5|179.1|0
1629702600000|2021-08-23 07:10:00|182.66|180.26|182.84|180.44|183.02|180.62|182.3|179.9|0
1629702900000|2021-08-23 07:15:00|182.93|180.53|182.65|180.25|183.11|180.71|182.56|180.16|0
1629703200000|2021-08-23 07:20:00|182.74|180.34|182.74|180.34|182.83|180.43|182.02|179.62|0
1629703500000|2021-08-23 07:25:00|182.83|180.43|183.1|180.7|183.56|181.16|182.74|180.34|0
1629703800000|2021-08-23 07:30:00|183.65|181.25|183.64|181.24|183.92|181.52|183.1|180.7|0
1629704100000|2021-08-23 07:35:00|183.55|181.15|183.64|181.24|184.1|181.7|183.33|180.93|0
1629704400000|2021-08-23 07:40:00|183.73|181.33|183.73|181.33|184.1|181.7|183.46|181.06|0
1629704700000|2021-08-23 07:45:00|183.64|181.24|184.05|181.65|184.18|181.78|183.55|181.15|0
1629705000000|2021-08-23 07:50:00|184|181.6|184.23|181.83|184.46|182.06|184|181.6|0
1629705300000|2021-08-23 07:55:00|184.27|181.87|183.59|181.19|184.27|181.87|183.45|181.05|0
1629705600000|2021-08-23 08:00:00|183.63|181.23|183.54|181.14|183.63|181.23|182.91|180.51|0
1629705900000|2021-08-23 08:05:00|183.45|181.05|183.72|181.32|184.18|181.78|183.27|180.87|0
1629706200000|2021-08-23 08:10:00|183.63|181.23|183.9|181.5|184.08|181.68|183.27|180.87|0
1629706500000|2021-08-23 08:15:00|183.99|181.59|183.58|181.18|184.45|182.05|183.53|181.13|0
1629706800000|2021-08-23 08:20:00|183.53|181.13|183.26|180.86|183.63|181.23|182.9|180.5|0
1629707100000|2021-08-23 08:25:00|183.31|180.91|183.71|181.31|183.89|181.49|183.26|180.86|0
1629707400000|2021-08-23 08:30:00|183.62|181.22|182.89|180.49|183.8|181.4|182.71|180.31|0
1629707700000|2021-08-23 08:35:00|183.17|180.77|183.12|180.72|183.44|181.04|182.89|180.49|0
1629708000000|2021-08-23 08:40:00|183.16|180.76|183.03|180.63|183.53|181.13|182.98|180.58|0
1629708300000|2021-08-23 08:45:00|182.89|180.49|182.8|180.4|182.98|180.58|182.62|180.22|0
1629708600000|2021-08-23 08:50:00|182.75|180.35|182.61|180.21|183.34|180.94|182.61|180.21|0
1629708900000|2021-08-23 08:55:00|182.7|180.3|182.7|180.3|183.25|180.85|182.61|180.21|0
1629709200000|2021-08-23 09:00:00|182.75|180.35|183.06|180.66|183.33|180.93|182.61|180.21|0
1629709500000|2021-08-23 09:05:00|182.97|180.57|183.24|180.84|183.24|180.84|182.7|180.3|0
1629709800000|2021-08-23 09:10:00|183.15|180.75|183.42|181.02|183.42|181.02|182.79|180.39|0
1629710100000|2021-08-23 09:15:00|183.24|180.84|183.06|180.66|183.33|180.93|182.97|180.57|0
1629710400000|2021-08-23 09:20:00|182.96|180.56|182.69|180.29|183.06|180.66|182.69|180.29|0
1629710700000|2021-08-23 09:25:00|182.78|180.38|183.01|180.61|183.14|180.74|182.6|180.2|0
1629711000000|2021-08-23 09:30:00|183.05|180.65|183.05|180.65|183.23|180.83|182.96|180.56|0
1629711300000|2021-08-23 09:35:00|183.14|180.74|182.68|180.28|183.19|180.79|182.68|180.28|0
1629711600000|2021-08-23 09:40:00|182.59|180.19|182.41|180.01|182.68|180.28|182.14|179.74|0
1629711900000|2021-08-23 09:45:00|182.32|179.92|182.37|179.97|182.59|180.19|182.23|179.83|0
1629712200000|2021-08-23 09:50:00|182.41|180.01|182.32|179.92|182.41|180.01|182.05|179.65|0
1629712500000|2021-08-23 09:55:00|182.23|179.83|182.41|180.01|182.41|180.01|182.22|179.82|0
1629712800000|2021-08-23 10:00:00|182.4|180|182.13|179.73|182.4|180|181.77|179.37|0
1629713100000|2021-08-23 10:05:00|182.22|179.82|182.36|179.96|182.4|180|182.13|179.73|0
1629713400000|2021-08-23 10:10:00|182.4|180|182.49|180.09|182.72|180.32|182.31|179.91|0
1629713700000|2021-08-23 10:15:00|182.4|180|182.65|180.25|182.83|180.43|182.38|179.98|0
1629714000000|2021-08-23 10:20:00|182.74|180.34|182.56|180.16|182.83|180.43|182.56|180.16|0
1629714300000|2021-08-23 10:25:00|182.47|180.07|182.37|179.97|182.56|180.16|182.1|179.7|0
1629714600000|2021-08-23 10:30:00|182.28|179.88|182.19|179.79|182.28|179.88|182.01|179.61|0
1629714900000|2021-08-23 10:35:00|182.28|179.88|182.01|179.61|182.73|180.33|182.01|179.61|0
1629715200000|2021-08-23 10:40:00|182.1|179.7|182.01|179.61|182.37|179.97|182.01|179.61|0
1629715500000|2021-08-23 10:45:00|182.05|179.65|182.37|179.97|182.46|180.06|182.01|179.61|0
1629715800000|2021-08-23 10:50:00|182.28|179.88|182.36|179.96|182.36|179.96|182.09|179.69|0
1629716100000|2021-08-23 10:55:00|182.45|180.05|182.09|179.69|182.63|180.23|181.91|179.51|0
1629716400000|2021-08-23 11:00:00|182.18|179.78|182|179.6|182.18|179.78|181.78|179.38|0
1629716700000|2021-08-23 11:05:00|181.95|179.55|181.73|179.33|182.04|179.64|181.73|179.33|0
1629717000000|2021-08-23 11:10:00|181.68|179.28|182.08|179.68|182.27|179.87|181.64|179.24|0
1629717300000|2021-08-23 11:15:00|182.13|179.73|182.35|179.95|182.35|179.95|181.9|179.5|0
1629717600000|2021-08-23 11:20:00|182.26|179.86|182.71|180.31|182.89|180.49|182.26|179.86|0
1629717900000|2021-08-23 11:25:00|182.62|180.22|182.17|179.77|182.62|180.22|182.17|179.77|0
1629718200000|2021-08-23 11:30:00|182.26|179.86|181.81|179.41|182.26|179.86|181.72|179.32|0
1629718500000|2021-08-23 11:35:00|181.76|179.36|181.62|179.22|181.76|179.36|181.26|178.86|0
1629718800000|2021-08-23 11:40:00|181.53|179.13|181.98|179.58|181.98|179.58|181.53|179.13|0
1629719100000|2021-08-23 11:45:00|181.89|179.49|182.16|179.76|182.16|179.76|181.89|179.49|0
1629719400000|2021-08-23 11:50:00|182.07|179.67|182.25|179.85|182.25|179.85|182.07|179.67|0
1629719700000|2021-08-23 11:55:00|182.2|179.8|182.07|179.67|182.25|179.85|181.89|179.49|0
1629720000000|2021-08-23 12:00:00|181.98|179.58|182.33|179.93|182.61|180.21|181.98|179.58|0
1629720300000|2021-08-23 12:05:00|182.24|179.84|182.06|179.66|182.33|179.93|182.06|179.66|0
1629720600000|2021-08-23 12:10:00|181.97|179.57|182.15|179.75|182.2|179.8|181.88|179.48|0
1629720900000|2021-08-23 12:15:00|182.11|179.71|181.97|179.57|182.51|180.11|181.88|179.48|0
1629721200000|2021-08-23 12:20:00|181.92|179.52|182.05|179.65|182.24|179.84|181.88|179.48|0
1629721500000|2021-08-23 12:25:00|181.96|179.56|181.87|179.47|182.05|179.65|181.78|179.38|0
1629721800000|2021-08-23 12:30:00|181.96|179.56|180.71|178.31|181.96|179.56|179.28|176.88|0
1629722100000|2021-08-23 12:35:00|180.62|178.22|180.53|178.13|180.62|178.22|180.39|177.99|0
1629722400000|2021-08-23 12:40:00|180.44|178.04|180.8|178.4|180.8|178.4|180.44|178.04|0
1629722700000|2021-08-23 12:45:00|180.71|178.31|180.7|178.3|180.98|178.58|180.61|178.21|0
1629723000000|2021-08-23 12:50:00|180.66|178.26|180.52|178.12|180.7|178.3|180.43|178.03|0
1629723300000|2021-08-23 12:55:00|180.61|178.21|180.61|178.21|180.88|178.48|180.61|178.21|0
1629723600000|2021-08-23 13:00:00|180.7|178.3|181.06|178.66|181.33|178.93|180.61|178.21|0
1629723900000|2021-08-23 13:05:00|181.1|178.7|180.61|178.21|181.1|178.7|180.61|178.21|0
1629724200000|2021-08-23 13:10:00|180.7|178.3|180.6|178.2|180.88|178.48|180.42|178.02|0
1629724500000|2021-08-23 13:15:00|180.51|178.11|180.06|177.66|180.6|178.2|179.97|177.57|0
1629724800000|2021-08-23 13:20:00|179.97|177.57|180.33|177.93|180.33|177.93|179.97|177.57|0
1629725100000|2021-08-23 13:25:00|180.15|177.75|179.88|177.48|180.51|178.11|179.88|177.48|0
1629725400000|2021-08-23 13:30:00|179.61|177.21|178.18|175.78|179.61|177.21|177.64|175.24|0
1629725700000|2021-08-23 13:35:00|177.91|175.51|176.75|174.35|177.91|175.51|176.4|174|0
1629726000000|2021-08-23 13:40:00|176.4|174|176.84|174.44|176.93|174.53|175.78|173.38|0
1629726300000|2021-08-23 13:45:00|176.75|174.35|176.48|174.08|177.55|175.15|176.4|174|0
1629726600000|2021-08-23 13:50:00|176.57|174.17|176.22|173.82|177.01|174.61|175.95|173.55|0
1629726900000|2021-08-23 13:55:00|176.04|173.64|175.6|173.2|176.48|174.08|175.51|173.11|0
1629727200000|2021-08-23 14:00:00|175.42|173.02|173.93|171.53|176.12|173.72|173.84|171.44|0
1629727500000|2021-08-23 14:05:00|173.84|171.44|174.54|172.14|174.63|172.23|173.58|171.18|0
1629727800000|2021-08-23 14:10:00|174.27|171.87|173.83|171.43|174.36|171.96|173.83|171.43|0
1629728100000|2021-08-23 14:15:00|173.75|171.35|173.22|170.82|173.92|171.52|173.05|170.65|0
1629728400000|2021-08-23 14:20:00|173.13|170.73|172.78|170.38|173.31|170.91|172.61|170.21|0
1629728700000|2021-08-23 14:25:00|172.7|170.3|173.65|171.25|173.65|171.25|172.52|170.12|0
1629729000000|2021-08-23 14:30:00|173.48|171.08|173.13|170.73|174.18|171.78|172.95|170.55|0
1629729300000|2021-08-23 14:35:00|173.21|170.81|172.86|170.46|173.39|170.99|172.86|170.46|0
1629729600000|2021-08-23 14:40:00|172.78|170.38|173.12|170.72|173.21|170.81|172.78|170.38|0
1629729900000|2021-08-23 14:45:00|173.08|170.68|172.86|170.46|173.21|170.81|172.69|170.29|0
1629730200000|2021-08-23 14:50:00|172.77|170.37|172.51|170.11|172.77|170.37|172.25|169.85|0
1629730500000|2021-08-23 14:55:00|172.56|170.16|172.33|169.93|172.56|170.16|172.07|169.67|0
1629730800000|2021-08-23 15:00:00|172.25|169.85|171.9|169.5|172.33|169.93|171.73|169.33|0
1629731100000|2021-08-23 15:05:00|171.81|169.41|171.46|169.06|171.98|169.58|171.34|168.94|0
1629731400000|2021-08-23 15:10:00|171.38|168.98|170.66|168.26|175.79|173.39|170.49|168.09|0
1629731700000|2021-08-23 15:15:00|170.57|168.17|171.09|168.69|171.09|168.69|170.4|168|0
1629732000000|2021-08-23 15:20:00|171.13|168.73|171.26|168.86|171.35|168.95|170.91|168.51|0
1629732300000|2021-08-23 15:25:00|171.35|168.95|171.17|168.77|171.52|169.12|170.91|168.51|0
1629732600000|2021-08-23 15:30:00|171.08|168.68|170.74|168.34|171.17|168.77|170.65|168.25|0
1629732900000|2021-08-23 15:35:00|170.82|168.42|171.17|168.77|171.35|168.95|170.65|168.25|0
1629733200000|2021-08-23 15:40:00|171.26|168.86|171.17|168.77|171.35|168.95|171.17|168.77|0
1629733500000|2021-08-23 15:45:00|171.26|168.86|171.43|169.03|171.43|169.03|171.08|168.68|0
1629733800000|2021-08-23 15:50:00|171.34|168.94|171.08|168.68|171.34|168.94|171.08|168.68|0
1629734100000|2021-08-23 15:55:00|171.17|168.77|170.82|168.42|171.17|168.77|170.39|167.99|0
1629734400000|2021-08-23 16:00:00|170.73|168.33|170.56|168.16|170.73|168.33|170.22|167.82|0
1629734700000|2021-08-23 16:05:00|170.52|168.12|170.3|167.9|170.65|168.25|170.13|167.73|0
1629735000000|2021-08-23 16:10:00|170.21|167.81|170.64|168.24|170.64|168.24|170.21|167.81|0
1629735300000|2021-08-23 16:15:00|170.73|168.33|170.55|168.15|170.81|168.41|170.55|168.15|0
1629735600000|2021-08-23 16:20:00|170.64|168.24|170.55|168.15|170.64|168.24|170.47|168.07|0
1629735900000|2021-08-23 16:25:00|170.64|168.24|170.46|168.06|170.64|168.24|170.38|167.98|0
1629736200000|2021-08-23 16:30:00|170.38|167.98|170.29|167.89|170.38|167.98|169.95|167.55|0
1629736500000|2021-08-23 16:35:00|170.2|167.8|170.46|168.06|170.72|168.32|170.2|167.8|0
1629736800000|2021-08-23 16:40:00|170.42|168.02|170.11|167.71|170.46|168.06|169.94|167.54|0
1629737100000|2021-08-23 16:45:00|170.2|167.8|170.89|168.49|170.97|168.57|170.11|167.71|0
1629737400000|2021-08-23 16:50:00|170.8|168.4|170.45|168.05|171.06|168.66|170.28|167.88|0
1629737700000|2021-08-23 16:55:00|170.37|167.97|169.33|166.93|170.54|168.14|169.33|166.93|0
1629738000000|2021-08-23 17:00:00|169.42|167.02|169.5|167.1|169.68|167.28|169.33|166.93|0
1629738300000|2021-08-23 17:05:00|169.59|167.19|169.25|166.85|169.68|167.28|169.25|166.85|0
1629738600000|2021-08-23 17:10:00|169.33|166.93|169.24|166.84|169.5|167.1|169.16|166.76|0
1629738900000|2021-08-23 17:15:00|169.33|166.93|170.01|167.61|170.1|167.7|169.33|166.93|0
1629739200000|2021-08-23 17:20:00|170.1|167.7|170.27|167.87|170.27|167.87|169.92|167.52|0
1629739500000|2021-08-23 17:25:00|170.35|167.95|170.95|168.55|171.3|168.9|170.35|167.95|0
1629739800000|2021-08-23 17:30:00|170.87|168.47|170.39|167.99|171.21|168.81|170.35|167.95|0
1629740100000|2021-08-23 17:35:00|170.35|167.95|171.64|169.24|171.9|169.5|170.35|167.95|0
1629740400000|2021-08-23 17:40:00|171.55|169.15|171.03|168.63|171.55|169.15|170.86|168.46|0
1629740700000|2021-08-23 17:45:00|171.12|168.72|170.69|168.29|171.12|168.72|170.69|168.29|0
1629741000000|2021-08-23 17:50:00|170.6|168.2|170.69|168.29|170.95|168.55|170.6|168.2|0
1629741300000|2021-08-23 17:55:00|170.77|168.37|170.86|168.46|171.03|168.63|170.6|168.2|0
1629741600000|2021-08-23 18:00:00|170.77|168.37|170.42|168.02|170.94|168.54|170.42|168.02|0
1629741900000|2021-08-23 18:05:00|170.34|167.94|170.16|167.76|170.34|167.94|170.08|167.68|0
1629742200000|2021-08-23 18:10:00|170.25|167.85|170.76|168.36|170.85|168.45|169.9|167.5|0
1629742500000|2021-08-23 18:15:00|170.68|168.28|170.5|168.1|171.11|168.71|170.5|168.1|0
1629742800000|2021-08-23 18:20:00|170.42|168.02|170.59|168.19|170.85|168.45|170.16|167.76|0
1629743100000|2021-08-23 18:25:00|170.5|168.1|170.76|168.36|170.76|168.36|170.41|168.01|0
1629743400000|2021-08-23 18:30:00|170.67|168.27|170.24|167.84|170.84|168.44|170.24|167.84|0
1629743700000|2021-08-23 18:35:00|170.15|167.75|170.15|167.75|170.32|167.92|170.15|167.75|0
1629744000000|2021-08-23 18:40:00|170.24|167.84|170.41|168.01|170.41|168.01|169.98|167.58|0
1629744300000|2021-08-23 18:45:00|170.32|167.92|169.97|167.57|170.41|168.01|169.89|167.49|0
1629744600000|2021-08-23 18:50:00|169.89|167.49|169.54|167.14|169.97|167.57|169.54|167.14|0
1629744900000|2021-08-23 18:55:00|169.63|167.23|169.8|167.4|169.8|167.4|169.54|167.14|0
1629745200000|2021-08-23 19:00:00|169.88|167.48|169.8|167.4|169.97|167.57|169.63|167.23|0
1629745500000|2021-08-23 19:05:00|169.88|167.48|170.14|167.74|170.14|167.74|169.71|167.31|0
1629745800000|2021-08-23 19:10:00|170.05|167.65|169.16|166.76|170.48|168.08|169.03|166.63|0
1629746100000|2021-08-23 19:15:00|169.07|166.67|169.41|167.01|169.5|167.1|169.07|166.67|0
1629746400000|2021-08-23 19:20:00|169.5|167.1|169.5|167.1|169.84|167.44|169.24|166.84|0
1629746700000|2021-08-23 19:25:00|169.41|167.01|169.15|166.75|169.5|167.1|168.98|166.58|0
1629747000000|2021-08-23 19:30:00|169.07|166.67|168.63|166.23|169.49|167.09|168.55|166.15|0
1629747300000|2021-08-23 19:35:00|168.55|166.15|169.49|167.09|169.49|167.09|168.51|166.11|0
1629747600000|2021-08-23 19:40:00|169.58|167.18|169.75|167.35|170.01|167.61|169.49|167.09|0
1629747900000|2021-08-23 19:45:00|169.83|167.43|169.66|167.26|170.18|167.78|169.32|166.92|0
1629748200000|2021-08-23 19:50:00|169.45|167.05|170.26|167.86|170.26|167.86|169.23|166.83|0
1629748500000|2021-08-23 19:55:00|170.17|167.77|171.12|168.72|171.47|169.07|170.17|167.77|0
1629748800000|2021-08-23 20:00:00|171.38|168.98|170.26|167.86|171.47|169.07|170|167.6|0
1629749100000|2021-08-23 20:05:00|170.43|168.03|170.25|167.85|170.43|168.03|170.17|167.77|0
1629749400000|2021-08-23 20:10:00|170.17|167.77|170.17|167.77|170.25|167.85|170.08|167.68|0
1629749700000|2021-08-23 20:15:00|170.37|167.57|170.19|167.39|170.45|167.65|170.19|167.39|0
1629750000000|2021-08-23 20:20:00|170.28|167.48|169.93|167.13|170.28|167.48|169.84|167.04|0
1629750900000|2021-08-23 20:35:00|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1629751200000|2021-08-23 20:40:00|169.88|167.08|169.92|167.12|170.01|167.21|169.88|167.08|0
1629751500000|2021-08-23 20:45:00|169.83|167.03|169.92|167.12|169.92|167.12|169.83|167.03|0
1629751800000|2021-08-23 20:50:00|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1629752100000|2021-08-23 20:55:00|169.75|166.95|169.53|166.73|169.75|166.95|169.4|166.6|0
1629752400000|2021-08-23 21:00:00|169.48|166.68|169.61|166.81|169.61|166.81|169.48|166.68|0
1629752700000|2021-08-23 21:05:00|169.6|166.8|169.58|166.78|169.62|166.82|169.49|166.69|0
1629753000000|2021-08-23 21:10:00|169.57|166.77|169.61|166.81|169.67|166.87|169.53|166.73|0
1629753300000|2021-08-23 21:15:00|169.6|166.8|169.6|166.8|169.63|166.83|169.6|166.8|0
1629753600000|2021-08-23 21:20:00|169.54|166.74|169.53|166.73|169.54|166.74|169.53|166.73|0
1629753900000|2021-08-23 21:25:00|169.54|166.74|169.56|166.76|169.56|166.76|169.49|166.69|0
1629754200000|2021-08-23 21:30:00|169.58|166.78|169.56|166.76|169.58|166.78|169.56|166.76|0
1629754500000|2021-08-23 21:35:00|169.57|166.77|169.55|166.75|169.57|166.77|169.55|166.75|0
1629754800000|2021-08-23 21:40:00|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1629755100000|2021-08-23 21:45:00|169.53|166.73|169.55|166.75|169.57|166.77|169.53|166.73|0
1629755400000|2021-08-23 21:50:00|169.33|166.53|169.44|166.64|169.51|166.71|169.33|166.53|0
1629755700000|2021-08-23 21:55:00|169.47|166.67|169.45|166.65|169.48|166.68|169.41|166.61|0
1629756000000|2021-08-23 22:00:00|169.68|166.88|169.89|167.09|169.89|167.09|169.46|166.66|0
1629756300000|2021-08-23 22:05:00|169.8|167|169.8|167|169.89|167.09|169.72|166.92|0
1629756600000|2021-08-23 22:10:00|169.71|166.91|169.37|166.57|169.71|166.91|169.28|166.48|0
1629756900000|2021-08-23 22:15:00|169.28|166.48|168.77|165.97|169.28|166.48|168.68|165.88|0
1629757200000|2021-08-23 22:20:00|168.85|166.05|168.94|166.14|169.02|166.22|168.77|165.97|0
1629757500000|2021-08-23 22:25:00|168.93|166.13|168.93|166.13|168.93|166.13|168.85|166.05|0
1629757800000|2021-08-23 22:30:00|168.85|166.05|168.85|166.05|168.89|166.09|168.85|166.05|0
1629758100000|2021-08-23 22:35:00|168.8|166|168.84|166.04|168.85|166.05|168.76|165.96|0
1629758400000|2021-08-23 22:40:00|168.76|165.96|168.84|166.04|168.84|166.04|168.76|165.96|0
1629758700000|2021-08-23 22:45:00|168.93|166.13|169.01|166.21|169.1|166.3|168.93|166.13|0
1629759000000|2021-08-23 22:50:00|168.92|166.12|168.92|166.12|169.01|166.21|168.92|166.12|0
1629759300000|2021-08-23 22:55:00|169.01|166.21|169.09|166.29|169.18|166.38|168.92|166.12|0
1629759600000|2021-08-23 23:00:00|169.14|166.34|169|166.2|169.14|166.34|169|166.2|0
1629759900000|2021-08-23 23:05:00|168.96|166.16|169|166.2|169.09|166.29|168.96|166.16|0
1629760200000|2021-08-23 23:10:00|168.92|166.12|168.83|166.03|169|166.2|168.83|166.03|0
1629760500000|2021-08-23 23:15:00|168.87|166.07|168.91|166.11|168.91|166.11|168.83|166.03|0
1629760800000|2021-08-23 23:20:00|168.96|166.16|169|166.2|169.04|166.24|168.91|166.11|0
1629761100000|2021-08-23 23:25:00|168.91|166.11|168.91|166.11|169|166.2|168.91|166.11|0
1629761400000|2021-08-23 23:30:00|168.99|166.19|168.99|166.19|168.99|166.19|168.91|166.11|0
1629761700000|2021-08-23 23:35:00|168.91|166.11|169.08|166.28|169.08|166.28|168.9|166.1|0
1629762000000|2021-08-23 23:40:00|168.99|166.19|168.99|166.19|169.08|166.28|168.9|166.1|0
1629762300000|2021-08-23 23:45:00|168.95|166.15|168.99|166.19|169.07|166.27|168.9|166.1|0
1629762600000|2021-08-23 23:50:00|168.98|166.18|168.94|166.14|168.98|166.18|168.9|166.1|0
1629762900000|2021-08-23 23:55:00|168.98|166.18|168.72|165.92|168.98|166.18|168.72|165.92|0
1629763200000|2021-08-24 00:00:00|168.64|165.84|168.89|166.09|168.98|166.18|168.55|165.75|0
1629763500000|2021-08-24 00:05:00|168.81|166.01|168.89|166.09|168.98|166.18|168.55|165.75|0
1629763800000|2021-08-24 00:10:00|168.81|166.01|168.89|166.09|169.06|166.26|168.8|166|0
1629764100000|2021-08-24 00:15:00|168.8|166|168.8|166|168.89|166.09|168.63|165.83|0
1629764400000|2021-08-24 00:20:00|168.89|166.09|169.06|166.26|169.14|166.34|168.8|166|0
1629764700000|2021-08-24 00:25:00|168.97|166.17|169.31|166.51|169.31|166.51|168.97|166.17|0
1629765000000|2021-08-24 00:30:00|169.23|166.43|169.05|166.25|169.4|166.6|168.97|166.17|0
1629765300000|2021-08-24 00:35:00|168.97|166.17|168.88|166.08|169.01|166.21|168.88|166.08|0
1629765600000|2021-08-24 00:40:00|168.79|165.99|168.88|166.08|168.88|166.08|168.75|165.95|0
1629765900000|2021-08-24 00:45:00|168.79|165.99|168.7|165.9|168.79|165.99|168.62|165.82|0
1629766200000|2021-08-24 00:50:00|168.79|165.99|168.79|165.99|168.87|166.07|168.7|165.9|0
1629766500000|2021-08-24 00:55:00|168.83|166.03|168.87|166.07|168.96|166.16|168.83|166.03|0
1629766800000|2021-08-24 01:00:00|168.79|165.99|168.87|166.07|168.87|166.07|168.7|165.9|0
1629767100000|2021-08-24 01:05:00|168.78|165.98|168.91|166.11|168.91|166.11|168.78|165.98|0
1629767400000|2021-08-24 01:10:00|168.87|166.07|168.95|166.15|169.04|166.24|168.87|166.07|0
1629767700000|2021-08-24 01:15:00|168.86|166.06|169.29|166.49|169.38|166.58|168.86|166.06|0
1629768000000|2021-08-24 01:20:00|169.25|166.45|169.03|166.23|169.29|166.49|169.03|166.23|0
1629768300000|2021-08-24 01:25:00|168.95|166.15|168.86|166.06|169.03|166.23|168.77|165.97|0
1629768600000|2021-08-24 01:30:00|168.77|165.97|168.94|166.14|169.03|166.23|168.69|165.89|0
1629768900000|2021-08-24 01:35:00|169.03|166.23|168.77|165.97|169.03|166.23|168.51|165.71|0
1629769200000|2021-08-24 01:40:00|168.73|165.93|168.51|165.71|168.77|165.97|168.42|165.62|0
1629769500000|2021-08-24 01:45:00|168.42|165.62|168.59|165.79|168.68|165.88|168.42|165.62|0
1629769800000|2021-08-24 01:50:00|168.51|165.71|168.51|165.71|168.59|165.79|168.42|165.62|0
1629770100000|2021-08-24 01:55:00|168.5|165.7|168.5|165.7|168.59|165.79|168.33|165.53|0
1629770400000|2021-08-24 02:00:00|168.42|165.62|168.67|165.87|168.8|166|168.42|165.62|0
1629770700000|2021-08-24 02:05:00|168.76|165.96|168.76|165.96|168.93|166.13|168.59|165.79|0
1629771000000|2021-08-24 02:10:00|168.67|165.87|168.58|165.78|168.84|166.04|168.58|165.78|0
1629771300000|2021-08-24 02:15:00|168.5|165.7|168.49|165.69|168.58|165.78|168.49|165.69|0
1629771600000|2021-08-24 02:20:00|168.41|165.61|168.49|165.69|168.58|165.78|168.41|165.61|0
1629771900000|2021-08-24 02:25:00|168.58|165.78|168.66|165.86|168.75|165.95|168.54|165.74|0
1629772200000|2021-08-24 02:30:00|168.75|165.95|168.66|165.86|168.83|166.03|168.57|165.77|0
1629772500000|2021-08-24 02:35:00|168.62|165.82|168.57|165.77|168.66|165.86|168.57|165.77|0
1629772800000|2021-08-24 02:40:00|168.53|165.73|168.48|165.68|168.66|165.86|168.48|165.68|0
1629773100000|2021-08-24 02:45:00|168.57|165.77|168.74|165.94|168.74|165.94|168.57|165.77|0
1629773400000|2021-08-24 02:50:00|168.82|166.02|168.74|165.94|168.82|166.02|168.65|165.85|0
1629773700000|2021-08-24 02:55:00|168.65|165.85|168.99|166.19|168.99|166.19|168.65|165.85|0
1629774000000|2021-08-24 03:00:00|169.04|166.24|168.99|166.19|169.08|166.28|168.9|166.1|0
1629774300000|2021-08-24 03:05:00|168.95|166.15|168.99|166.19|169.08|166.28|168.9|166.1|0
1629774600000|2021-08-24 03:10:00|168.9|166.1|168.99|166.19|169.07|166.27|168.9|166.1|0
1629774900000|2021-08-24 03:15:00|168.94|166.14|168.9|166.1|168.99|166.19|168.81|166.01|0
1629775200000|2021-08-24 03:20:00|168.81|166.01|168.98|166.18|168.98|166.18|168.81|166.01|0
1629775500000|2021-08-24 03:25:00|168.9|166.1|168.81|166.01|168.98|166.18|168.81|166.01|0
1629775800000|2021-08-24 03:30:00|168.89|166.09|168.63|165.83|168.89|166.09|168.63|165.83|0
1629776100000|2021-08-24 03:35:00|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1629776400000|2021-08-24 03:40:00|168.8|166|168.8|166|168.89|166.09|168.72|165.92|0
1629776700000|2021-08-24 03:45:00|168.89|166.09|168.89|166.09|168.89|166.09|168.8|166|0
1629777000000|2021-08-24 03:50:00|168.97|166.17|168.88|166.08|168.97|166.17|168.88|166.08|0
1629777300000|2021-08-24 03:55:00|168.97|166.17|168.8|166|168.97|166.17|168.8|166|0
1629777600000|2021-08-24 04:00:00|168.88|166.08|168.79|165.99|168.88|166.08|168.71|165.91|0
1629777900000|2021-08-24 04:05:00|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1629778500000|2021-08-24 04:15:00|168.79|165.99|168.7|165.9|168.79|165.99|168.7|165.9|0
1629778800000|2021-08-24 04:20:00|168.79|165.99|168.79|165.99|168.79|165.99|168.79|165.99|0
1629779100000|2021-08-24 04:25:00|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1629779400000|2021-08-24 04:30:00|168.74|165.94|168.61|165.81|168.74|165.94|168.61|165.81|0
1629779700000|2021-08-24 04:35:00|168.7|165.9|168.69|165.89|168.7|165.9|168.69|165.89|0
1629780000000|2021-08-24 04:40:00|168.78|165.98|168.78|165.98|168.78|165.98|168.69|165.89|0
1629780300000|2021-08-24 04:45:00|168.69|165.89|168.78|165.98|168.86|166.06|168.69|165.89|0
1629780600000|2021-08-24 04:50:00|168.69|165.89|168.77|165.97|168.77|165.97|168.69|165.89|0
1629780900000|2021-08-24 04:55:00|168.69|165.89|168.77|165.97|168.77|165.97|168.69|165.89|0
1629781200000|2021-08-24 05:00:00|168.69|165.89|168.77|165.97|168.77|165.97|168.68|165.88|0
1629781500000|2021-08-24 05:05:00|168.68|165.88|168.51|165.71|168.68|165.88|168.51|165.71|0
1629781800000|2021-08-24 05:10:00|168.6|165.8|168.51|165.71|168.68|165.88|168.51|165.71|0
1629782100000|2021-08-24 05:15:00|168.59|165.79|168.76|165.96|168.76|165.96|168.51|165.71|0
1629782400000|2021-08-24 05:20:00|168.72|165.92|168.76|165.96|168.76|165.96|168.59|165.79|0
1629782700000|2021-08-24 05:25:00|168.67|165.87|168.59|165.79|168.67|165.87|168.42|165.62|0
1629783000000|2021-08-24 05:30:00|168.5|165.7|168.5|165.7|168.67|165.87|168.5|165.7|0
1629783300000|2021-08-24 05:35:00|168.41|165.61|168.41|165.61|168.5|165.7|168.24|165.44|0
1629783600000|2021-08-24 05:40:00|168.33|165.53|168.24|165.44|168.33|165.53|168.15|165.35|0
1629783900000|2021-08-24 05:45:00|168.2|165.4|167.98|165.18|168.24|165.44|167.9|165.1|0
1629784200000|2021-08-24 05:50:00|168.07|165.27|168.23|165.43|168.49|165.69|167.89|165.09|0
1629784500000|2021-08-24 05:55:00|168.15|165.35|168.06|165.26|168.32|165.52|168.06|165.26|0
1629784800000|2021-08-24 06:00:00|167.98|165.18|168.23|165.43|168.23|165.43|167.89|165.09|0
1629785100000|2021-08-24 06:05:00|168.14|165.34|168.14|165.34|168.32|165.52|167.97|165.17|0
1629785400000|2021-08-24 06:10:00|168.23|165.43|168.23|165.43|168.27|165.47|168.14|165.34|0
1629785700000|2021-08-24 06:15:00|168.14|165.34|168.05|165.25|168.31|165.51|168.05|165.25|0
1629786000000|2021-08-24 06:20:00|168.14|165.34|168.14|165.34|168.14|165.34|167.97|165.17|0
1629786300000|2021-08-24 06:25:00|168.22|165.42|168.13|165.33|168.22|165.42|167.96|165.16|0
1629786600000|2021-08-24 06:30:00|168.22|165.42|167.36|164.56|168.22|165.42|167.28|164.48|0
1629786900000|2021-08-24 06:35:00|167.45|164.65|166.43|163.63|167.45|164.65|165.67|162.87|0
1629787200000|2021-08-24 06:40:00|166.51|163.71|166.51|163.71|166.94|164.14|166.51|163.71|0
1629787500000|2021-08-24 06:45:00|166.59|163.79|166.17|163.37|166.59|163.79|166.17|163.37|0
1629787800000|2021-08-24 06:50:00|166.13|163.33|165.74|162.94|166.25|163.45|165.74|162.94|0
1629788100000|2021-08-24 06:55:00|165.79|162.99|165.74|162.94|166|163.2|165.66|162.86|0
1629788400000|2021-08-24 07:00:00|165.83|163.03|166.67|163.87|167.1|164.3|165.83|163.03|0
1629788700000|2021-08-24 07:05:00|166.39|163.99|166.6|164.2|166.72|164.32|166.13|163.73|0
1629789000000|2021-08-24 07:10:00|166.64|164.24|166.81|164.41|166.81|164.41|166.3|163.9|0
1629789300000|2021-08-24 07:15:00|166.89|164.49|166.72|164.32|167.4|165|166.55|164.15|0
1629789600000|2021-08-24 07:20:00|166.63|164.23|166.89|164.49|167.06|164.66|166.46|164.06|0
1629789900000|2021-08-24 07:25:00|166.97|164.57|166.89|164.49|166.97|164.57|166.38|163.98|0
1629790200000|2021-08-24 07:30:00|166.8|164.4|167.05|164.65|167.14|164.74|166.63|164.23|0
1629790500000|2021-08-24 07:35:00|167.14|164.74|166.88|164.48|167.22|164.82|166.54|164.14|0
1629790800000|2021-08-24 07:40:00|166.8|164.4|167.05|164.65|167.14|164.74|166.8|164.4|0
1629791100000|2021-08-24 07:45:00|167.14|164.74|166.96|164.56|167.22|164.82|166.88|164.48|0
1629791400000|2021-08-24 07:50:00|167.05|164.65|167.39|164.99|167.39|164.99|167.05|164.65|0
1629791700000|2021-08-24 07:55:00|167.3|164.9|167.38|164.98|167.73|165.33|167.22|164.82|0
1629792000000|2021-08-24 08:00:00|167.47|165.07|168.36|165.96|168.45|166.05|167.38|164.98|0
1629792300000|2021-08-24 08:05:00|168.44|166.04|168.02|165.62|168.53|166.13|167.76|165.36|0
1629792600000|2021-08-24 08:10:00|168.1|165.7|168.27|165.87|168.27|165.87|167.76|165.36|0
1629792900000|2021-08-24 08:15:00|168.35|165.95|168.27|165.87|168.53|166.13|168.01|165.61|0
1629793200000|2021-08-24 08:20:00|168.35|165.95|168.18|165.78|168.35|165.95|168.01|165.61|0
1629793500000|2021-08-24 08:25:00|168.09|165.69|168.18|165.78|168.52|166.12|168.09|165.69|0
1629793800000|2021-08-24 08:30:00|168.26|165.86|168.43|166.03|168.52|166.12|168.18|165.78|0
1629794100000|2021-08-24 08:35:00|168.35|165.95|168.77|166.37|169.03|166.63|168.26|165.86|0
1629794400000|2021-08-24 08:40:00|168.69|166.29|168.43|166.03|168.69|166.29|168.26|165.86|0
1629794700000|2021-08-24 08:45:00|168.39|165.99|168.43|166.03|168.51|166.11|168.17|165.77|0
1629795000000|2021-08-24 08:50:00|168.51|166.11|168.42|166.02|168.51|166.11|168.34|165.94|0
1629795300000|2021-08-24 08:55:00|168.51|166.11|168.59|166.19|168.68|166.28|168.42|166.02|0
1629795600000|2021-08-24 09:00:00|168.68|166.28|168.85|166.45|168.93|166.53|168.59|166.19|0
1629795900000|2021-08-24 09:05:00|168.89|166.49|168.84|166.44|169.1|166.7|168.76|166.36|0
1629796200000|2021-08-24 09:10:00|168.76|166.36|168.59|166.19|168.84|166.44|168.33|165.93|0
1629796500000|2021-08-24 09:15:00|168.55|166.15|168.58|166.18|168.76|166.36|168.5|166.1|0
1629796800000|2021-08-24 09:20:00|168.63|166.23|168.58|166.18|168.67|166.27|168.41|166.01|0
1629797100000|2021-08-24 09:25:00|168.67|166.27|169.01|166.61|169.01|166.61|168.5|166.1|0
1629797400000|2021-08-24 09:30:00|169.05|166.65|168.92|166.52|169.14|166.74|168.75|166.35|0
1629797700000|2021-08-24 09:35:00|169.01|166.61|169.6|167.2|169.69|167.29|168.92|166.52|0
1629798000000|2021-08-24 09:40:00|169.52|167.12|169.86|167.46|170.03|167.63|169.52|167.12|0
1629798300000|2021-08-24 09:45:00|169.77|167.37|169.69|167.29|169.86|167.46|169.43|167.03|0
1629798600000|2021-08-24 09:50:00|169.77|167.37|169.68|167.28|169.86|167.46|169.6|167.2|0
1629798900000|2021-08-24 09:55:00|169.64|167.24|170.2|167.8|170.28|167.88|169.6|167.2|0
1629799200000|2021-08-24 10:00:00|170.11|167.71|169.94|167.54|170.37|167.97|169.85|167.45|0
1629799500000|2021-08-24 10:05:00|170.02|167.62|169.59|167.19|170.02|167.62|169.51|167.11|0
1629799800000|2021-08-24 10:10:00|169.76|167.36|169.59|167.19|169.85|167.45|169.33|166.93|0
1629800100000|2021-08-24 10:15:00|169.68|167.28|169.76|167.36|170.02|167.62|169.59|167.19|0
1629800400000|2021-08-24 10:20:00|169.67|167.27|169.84|167.44|169.93|167.53|169.59|167.19|0
1629800700000|2021-08-24 10:25:00|169.89|167.49|169.41|167.01|169.89|167.49|169.15|166.75|0
1629801000000|2021-08-24 10:30:00|169.33|166.93|169.15|166.75|169.41|167.01|169.15|166.75|0
1629801300000|2021-08-24 10:35:00|169.2|166.8|169.41|167.01|169.45|167.05|169.07|166.67|0
1629801600000|2021-08-24 10:40:00|169.32|166.92|169.06|166.66|169.32|166.92|168.89|166.49|0
1629801900000|2021-08-24 10:45:00|168.98|166.58|169.06|166.66|169.06|166.66|168.89|166.49|0
1629802200000|2021-08-24 10:50:00|169.15|166.75|169.06|166.66|169.15|166.75|168.89|166.49|0
1629802500000|2021-08-24 10:55:00|168.97|166.57|168.67|166.27|169.14|166.74|168.63|166.23|0
1629802800000|2021-08-24 11:00:00|168.71|166.31|169.23|166.83|169.23|166.83|168.54|166.14|0
1629803100000|2021-08-24 11:05:00|169.14|166.74|169.22|166.82|169.22|166.82|168.88|166.48|0
1629803400000|2021-08-24 11:10:00|169.31|166.91|169.14|166.74|169.31|166.91|168.96|166.56|0
1629803700000|2021-08-24 11:15:00|169.05|166.65|168.96|166.56|169.22|166.82|168.79|166.39|0
1629804000000|2021-08-24 11:20:00|169.05|166.65|169.3|166.9|169.39|166.99|168.96|166.56|0
1629804300000|2021-08-24 11:25:00|169.26|166.86|169.04|166.64|169.3|166.9|169.04|166.64|0
1629804600000|2021-08-24 11:30:00|168.96|166.56|169.64|167.24|169.64|167.24|168.96|166.56|0
1629804900000|2021-08-24 11:35:00|169.38|166.98|169.73|167.33|169.73|167.33|169.13|166.73|0
1629805200000|2021-08-24 11:40:00|169.81|167.41|169.47|167.07|169.81|167.41|169.38|166.98|0
1629805500000|2021-08-24 11:45:00|169.38|166.98|169.81|167.41|169.81|167.41|169.38|166.98|0
1629805800000|2021-08-24 11:50:00|169.72|167.32|169.89|167.49|170.06|167.66|169.55|167.15|0
1629806100000|2021-08-24 11:55:00|169.98|167.58|169.89|167.49|169.98|167.58|169.46|167.06|0
1629806400000|2021-08-24 12:00:00|169.85|167.45|170.15|167.75|170.15|167.75|169.54|167.14|0
1629806700000|2021-08-24 12:05:00|170.06|167.66|169.97|167.57|170.06|167.66|169.8|167.4|0
1629807000000|2021-08-24 12:10:00|169.89|167.49|169.88|167.48|169.97|167.57|169.8|167.4|0
1629807300000|2021-08-24 12:15:00|169.93|167.53|169.97|167.57|169.97|167.57|169.54|167.14|0
1629807600000|2021-08-24 12:20:00|169.88|167.48|170.83|168.43|171.09|168.69|169.88|167.48|0
1629807900000|2021-08-24 12:25:00|170.65|168.25|170.39|167.99|170.74|168.34|170.22|167.82|0
1629808200000|2021-08-24 12:30:00|170.48|168.08|170.56|168.16|170.82|168.42|170.39|167.99|0
1629808500000|2021-08-24 12:35:00|170.65|168.25|171.25|168.85|171.43|169.03|170.56|168.16|0
1629808800000|2021-08-24 12:40:00|171.34|168.94|171.25|168.85|171.34|168.94|170.91|168.51|0
1629809100000|2021-08-24 12:45:00|171.34|168.94|171.34|168.94|171.34|168.94|170.9|168.5|0
1629809400000|2021-08-24 12:50:00|171.25|168.85|170.99|168.59|171.34|168.94|170.82|168.42|0
1629809700000|2021-08-24 12:55:00|171.03|168.63|170.73|168.33|171.07|168.67|170.55|168.15|0
1629810000000|2021-08-24 13:00:00|170.64|168.24|170.03|167.63|170.64|168.24|169.86|167.46|0
1629810300000|2021-08-24 13:05:00|169.95|167.55|169.69|167.29|170.03|167.63|169.52|167.12|0
1629810600000|2021-08-24 13:10:00|169.86|167.46|169.77|167.37|169.95|167.55|169.6|167.2|0
1629810900000|2021-08-24 13:15:00|169.69|167.29|169.6|167.2|169.94|167.54|169.51|167.11|0
1629811200000|2021-08-24 13:20:00|169.68|167.28|169.77|167.37|169.77|167.37|169.51|167.11|0
1629811500000|2021-08-24 13:25:00|169.68|167.28|169.42|167.02|169.68|167.28|168.99|166.59|0
1629811800000|2021-08-24 13:30:00|169.34|166.94|170.8|168.4|170.8|168.4|169.16|166.76|0
1629812100000|2021-08-24 13:35:00|170.88|168.48|169.85|167.45|171.14|168.74|169.25|166.85|0
1629812400000|2021-08-24 13:40:00|169.76|167.36|169.29|166.89|170.1|167.7|169.24|166.84|0
1629812700000|2021-08-24 13:45:00|169.24|166.84|168.9|166.5|169.85|167.45|168.81|166.41|0
1629813000000|2021-08-24 13:50:00|168.81|166.41|169.41|167.01|169.5|167.1|168.64|166.24|0
1629813300000|2021-08-24 13:55:00|169.33|166.93|169.15|166.75|169.58|167.18|168.55|166.15|0
1629813600000|2021-08-24 14:00:00|169.41|167.01|168.94|166.54|169.75|167.35|168.55|166.15|0
1629813900000|2021-08-24 14:05:00|169.06|166.66|168.98|166.58|169.75|167.35|168.72|166.32|0
1629814200000|2021-08-24 14:10:00|168.89|166.49|168.89|166.49|169.15|166.75|168.46|166.06|0
1629814500000|2021-08-24 14:15:00|168.8|166.4|167.95|165.55|168.8|166.4|167.95|165.55|0
1629814800000|2021-08-24 14:20:00|168.03|165.63|168.46|166.06|168.63|166.23|167.95|165.55|0
1629815100000|2021-08-24 14:25:00|168.37|165.97|167.94|165.54|168.46|166.06|167.94|165.54|0
1629815400000|2021-08-24 14:30:00|168.03|165.63|168.37|165.97|168.62|166.22|167.94|165.54|0
1629815700000|2021-08-24 14:35:00|168.28|165.88|168.02|165.62|168.37|165.97|167.94|165.54|0
1629816000000|2021-08-24 14:40:00|167.94|165.54|168.11|165.71|168.28|165.88|167.94|165.54|0
1629816300000|2021-08-24 14:45:00|168.02|165.62|168.02|165.62|168.36|165.96|167.94|165.54|0
1629816600000|2021-08-24 14:50:00|167.93|165.53|168.19|165.79|168.45|166.05|167.59|165.19|0
1629816900000|2021-08-24 14:55:00|168.36|165.96|168.44|166.04|168.78|166.38|168.19|165.79|0
1629817200000|2021-08-24 15:00:00|168.53|166.13|168.78|166.38|168.95|166.55|168.18|165.78|0
1629817500000|2021-08-24 15:05:00|168.7|166.3|168.44|166.04|168.78|166.38|168.27|165.87|0
1629817800000|2021-08-24 15:10:00|168.35|165.95|168.18|165.78|168.61|166.21|168.09|165.69|0
1629818100000|2021-08-24 15:15:00|168.09|165.69|168.18|165.78|168.35|165.95|167.92|165.52|0
1629818400000|2021-08-24 15:20:00|168.09|165.69|168.09|165.69|168.18|165.78|167.83|165.43|0
1629818700000|2021-08-24 15:25:00|168.18|165.78|169.2|166.8|169.2|166.8|168.18|165.78|0
1629819000000|2021-08-24 15:30:00|169.29|166.89|169.89|167.49|169.97|167.57|169.29|166.89|0
1629819300000|2021-08-24 15:35:00|169.8|167.4|169.37|166.97|169.8|167.4|169.03|166.63|0
1629819600000|2021-08-24 15:40:00|169.45|167.05|169.37|166.97|169.8|167.4|169.28|166.88|0
1629819900000|2021-08-24 15:45:00|169.45|167.05|169.54|167.14|169.71|167.31|169.11|166.71|0
1629820200000|2021-08-24 15:50:00|169.45|167.05|169.1|166.7|169.54|167.14|169.1|166.7|0
1629820500000|2021-08-24 15:55:00|169.15|166.75|169.02|166.62|169.28|166.88|168.85|166.45|0
1629820800000|2021-08-24 16:00:00|169.1|166.7|169.44|167.04|169.79|167.39|169.02|166.62|0
1629821100000|2021-08-24 16:05:00|169.36|166.96|171.66|169.26|171.92|169.52|169.36|166.96|0
1629821400000|2021-08-24 16:10:00|171.74|169.34|171.83|169.43|171.83|169.43|171.49|169.09|0
1629821700000|2021-08-24 16:15:00|171.74|169.34|172|169.6|172.35|169.95|171.74|169.34|0
1629822000000|2021-08-24 16:20:00|172.09|169.69|172.26|169.86|172.43|170.03|172|169.6|0
1629822300000|2021-08-24 16:25:00|172.3|169.9|172.6|170.2|172.69|170.29|172.26|169.86|0
1629822600000|2021-08-24 16:30:00|172.64|170.24|172.25|169.85|172.86|170.46|172.16|169.76|0
1629822900000|2021-08-24 16:35:00|172.16|169.76|172.12|169.72|172.51|170.11|171.99|169.59|0
1629823200000|2021-08-24 16:40:00|172.16|169.76|171.82|169.42|172.25|169.85|171.73|169.33|0
1629823500000|2021-08-24 16:45:00|171.9|169.5|171.9|169.5|171.99|169.59|171.64|169.24|0
1629823800000|2021-08-24 16:50:00|171.81|169.41|171.81|169.41|171.99|169.59|171.81|169.41|0
1629824100000|2021-08-24 16:55:00|171.9|169.5|171.72|169.32|171.98|169.58|171.72|169.32|0
1629824400000|2021-08-24 17:00:00|171.64|169.24|171.29|168.89|171.72|169.32|171.21|168.81|0
1629824700000|2021-08-24 17:05:00|171.21|168.81|171.29|168.89|171.55|169.15|171.21|168.81|0
1629825000000|2021-08-24 17:10:00|171.38|168.98|171.46|169.06|171.46|169.06|171.29|168.89|0
1629825300000|2021-08-24 17:15:00|171.37|168.97|171.29|168.89|171.46|169.06|171.2|168.8|0
1629825600000|2021-08-24 17:20:00|171.37|168.97|171.37|168.97|171.46|169.06|171.28|168.88|0
1629825900000|2021-08-24 17:25:00|171.45|169.05|171.45|169.05|171.71|169.31|171.37|168.97|0
1629826200000|2021-08-24 17:30:00|171.37|168.97|171.11|168.71|171.37|168.97|171.11|168.71|0
1629826500000|2021-08-24 17:35:00|171.19|168.79|170.85|168.45|171.19|168.79|170.76|168.36|0
1629826800000|2021-08-24 17:40:00|170.76|168.36|170.76|168.36|170.85|168.45|170.5|168.1|0
1629827100000|2021-08-24 17:45:00|170.67|168.27|170.67|168.27|170.85|168.45|170.59|168.19|0
1629827400000|2021-08-24 17:50:00|170.76|168.36|170.5|168.1|171.01|168.61|170.5|168.1|0
1629827700000|2021-08-24 17:55:00|170.41|168.01|170.67|168.27|170.67|168.27|170.41|168.01|0
1629828000000|2021-08-24 18:00:00|170.58|168.18|170.49|168.09|170.67|168.27|170.32|167.92|0
1629828300000|2021-08-24 18:05:00|170.45|168.05|169.88|167.48|170.75|168.35|169.71|167.31|0
1629828600000|2021-08-24 18:10:00|169.79|167.39|169.62|167.22|169.88|167.48|169.62|167.22|0
1629828900000|2021-08-24 18:15:00|169.7|167.3|169.62|167.22|169.79|167.39|169.53|167.13|0
1629829200000|2021-08-24 18:20:00|169.61|167.21|169.61|167.21|169.87|167.47|169.53|167.13|0
1629829500000|2021-08-24 18:25:00|169.53|167.13|169.78|167.38|169.87|167.47|169.53|167.13|0
1629829800000|2021-08-24 18:30:00|169.87|167.47|169.52|167.12|169.87|167.47|169.52|167.12|0
1629830100000|2021-08-24 18:35:00|169.61|167.21|169.78|167.38|169.95|167.55|169.61|167.21|0
1629830400000|2021-08-24 18:40:00|169.69|167.29|169.6|167.2|169.78|167.38|169.6|167.2|0
1629830700000|2021-08-24 18:45:00|169.69|167.29|169.35|166.95|169.69|167.29|169.35|166.95|0
1629831000000|2021-08-24 18:50:00|169.26|166.86|169.26|166.86|169.52|167.12|169.26|166.86|0
1629831300000|2021-08-24 18:55:00|169.17|166.77|169.17|166.77|169.43|167.03|169.17|166.77|0
1629831600000|2021-08-24 19:00:00|169.26|166.86|169.26|166.86|169.26|166.86|169.09|166.69|0
1629831900000|2021-08-24 19:05:00|169.25|166.85|169.51|167.11|169.68|167.28|169.25|166.85|0
1629832200000|2021-08-24 19:10:00|169.47|167.07|169.42|167.02|169.59|167.19|169.25|166.85|0
1629832500000|2021-08-24 19:15:00|169.51|167.11|169.25|166.85|169.51|167.11|168.99|166.59|0
1629832800000|2021-08-24 19:20:00|169.33|166.93|169.42|167.02|169.46|167.06|169.16|166.76|0
1629833100000|2021-08-24 19:25:00|169.33|166.93|169.24|166.84|169.59|167.19|169.16|166.76|0
1629833400000|2021-08-24 19:30:00|169.33|166.93|169.67|167.27|169.93|167.53|169.24|166.84|0
1629833700000|2021-08-24 19:35:00|169.75|167.35|170.35|167.95|170.35|167.95|169.75|167.35|0
1629834000000|2021-08-24 19:40:00|170.31|167.91|170.52|168.12|170.61|168.21|170.09|167.69|0
1629834300000|2021-08-24 19:45:00|170.48|168.08|170.78|168.38|170.86|168.46|170.35|167.95|0
1629834600000|2021-08-24 19:50:00|170.95|168.55|171.46|169.06|171.55|169.15|170.78|168.38|0
1629834900000|2021-08-24 19:55:00|171.38|168.98|170.71|168.31|171.72|169.32|170.62|168.22|0
1629835200000|2021-08-24 20:00:00|170.53|168.13|170.53|168.13|170.53|168.13|170.19|167.79|0
1629835500000|2021-08-24 20:05:00|170.45|168.05|170.44|168.04|170.45|168.05|170.27|167.87|0
1629835800000|2021-08-24 20:10:00|170.53|168.13|170.87|168.47|170.87|168.47|170.53|168.13|0
1629836100000|2021-08-24 20:15:00|170.99|168.19|170.55|167.75|171.07|168.27|170.51|167.71|0
1629836400000|2021-08-24 20:20:00|170.47|167.67|170.38|167.58|170.55|167.75|170.38|167.58|0
1629836700000|2021-08-24 20:25:00|170.29|167.49|170.21|167.41|170.34|167.54|170.12|167.32|0
1629837000000|2021-08-24 20:30:00|170.29|167.49|170.46|167.66|170.46|167.66|170.21|167.41|0
1629837300000|2021-08-24 20:35:00|170.38|167.58|170.8|168|170.8|168|170.38|167.58|0
1629837600000|2021-08-24 20:40:00|170.72|167.92|170.46|167.66|170.72|167.92|170.46|167.66|0
1629837900000|2021-08-24 20:45:00|170.37|167.57|170.71|167.91|170.8|168|170.29|167.49|0
1629838200000|2021-08-24 20:50:00|170.63|167.83|170.28|167.48|170.63|167.83|170.28|167.48|0
1629838500000|2021-08-24 20:55:00|170.33|167.53|170.32|167.52|170.33|167.53|170.11|167.31|0
1629838800000|2021-08-24 21:00:00|170.3|167.5|170.34|167.54|170.46|167.66|170.25|167.45|0
1629839100000|2021-08-24 21:05:00|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1629839400000|2021-08-24 21:10:00|170.34|167.54|170.18|167.38|170.34|167.54|170.17|167.37|0
1629839700000|2021-08-24 21:15:00|170.27|167.47|170.04|167.24|170.27|167.47|170.04|167.24|0
1629840000000|2021-08-24 21:20:00|170.14|167.34|169.99|167.19|170.14|167.34|169.99|167.19|0
1629840300000|2021-08-24 21:25:00|170.1|167.3|170.13|167.33|170.16|167.36|170.1|167.3|0
1629840600000|2021-08-24 21:30:00|170.15|167.35|169.98|167.18|170.15|167.35|169.98|167.18|0
1629840900000|2021-08-24 21:35:00|170.04|167.24|170.1|167.3|170.1|167.3|169.93|167.13|0
1629841200000|2021-08-24 21:40:00|170.08|167.28|170.06|167.26|170.09|167.29|170|167.2|0
1629841500000|2021-08-24 21:45:00|170.05|167.25|170.03|167.23|170.06|167.26|170.02|167.22|0
1629841800000|2021-08-24 21:50:00|170.06|167.26|170.06|167.26|170.08|167.28|170.05|167.25|0
1629842100000|2021-08-24 21:55:00|170.07|167.27|170.02|167.22|170.09|167.29|170.01|167.21|0
1629842400000|2021-08-24 22:00:00|170.21|167.41|170.34|167.54|170.47|167.67|170.08|167.28|0
1629842700000|2021-08-24 22:05:00|170.3|167.5|170.34|167.54|170.34|167.54|170.25|167.45|0
1629843000000|2021-08-24 22:10:00|170.25|167.45|170.25|167.45|170.34|167.54|170.25|167.45|0
1629843300000|2021-08-24 22:15:00|170.33|167.53|170.25|167.45|170.33|167.53|170.25|167.45|0
1629843600000|2021-08-24 22:20:00|170.33|167.53|170.33|167.53|170.33|167.53|170.24|167.44|0
1629843900000|2021-08-24 22:25:00|170.29|167.49|170.24|167.44|170.33|167.53|170.24|167.44|0
1629844200000|2021-08-24 22:30:00|170.16|167.36|170.15|167.35|170.33|167.53|170.15|167.35|0
1629844500000|2021-08-24 22:35:00|170.24|167.44|170.15|167.35|170.24|167.44|170.15|167.35|0
1629844800000|2021-08-24 22:40:00|170.07|167.27|170.15|167.35|170.15|167.35|170.06|167.26|0
1629845100000|2021-08-24 22:45:00|170.06|167.26|170.15|167.35|170.15|167.35|170.06|167.26|0
1629845400000|2021-08-24 22:50:00|170.19|167.39|170.32|167.52|170.32|167.52|170.19|167.39|0
1629845700000|2021-08-24 22:55:00|170.4|167.6|170.57|167.77|170.57|167.77|170.4|167.6|0
1629846000000|2021-08-24 23:00:00|170.53|167.73|170.74|167.94|170.74|167.94|170.4|167.6|0
1629846300000|2021-08-24 23:05:00|170.83|168.03|170.91|168.11|171|168.2|170.74|167.94|0
1629846600000|2021-08-24 23:10:00|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1629846900000|2021-08-24 23:15:00|170.91|168.11|171.17|168.37|171.17|168.37|170.91|168.11|0
1629847200000|2021-08-24 23:20:00|171.08|168.28|171.16|168.36|171.25|168.45|171.08|168.28|0
1629847500000|2021-08-24 23:25:00|171.21|168.41|171.16|168.36|171.34|168.54|171.16|168.36|0
1629847800000|2021-08-24 23:30:00|171.25|168.45|171.07|168.27|171.33|168.53|171.03|168.23|0
1629848100000|2021-08-24 23:35:00|171.03|168.23|170.9|168.1|171.07|168.27|170.9|168.1|0
1629848400000|2021-08-24 23:40:00|170.81|168.01|170.98|168.18|170.99|168.19|170.81|168.01|0
1629848700000|2021-08-24 23:45:00|171.03|168.23|171.41|168.61|171.59|168.79|171.03|168.23|0
1629849000000|2021-08-24 23:50:00|171.24|168.44|171.15|168.35|171.24|168.44|170.98|168.18|0
1629849300000|2021-08-24 23:55:00|171.24|168.44|170.98|168.18|171.32|168.52|170.89|168.09|0
1629849600000|2021-08-25 00:00:00|171.06|168.26|170.29|167.49|171.06|168.26|170.2|167.4|0
1629849900000|2021-08-25 00:05:00|170.2|167.4|170.42|167.62|170.54|167.74|169.69|166.89|0
1629850200000|2021-08-25 00:10:00|170.37|167.57|170.37|167.57|170.46|167.66|170.2|167.4|0
1629850500000|2021-08-25 00:15:00|170.33|167.53|170.37|167.57|170.63|167.83|169.94|167.14|0
1629850800000|2021-08-25 00:20:00|170.45|167.65|170.19|167.39|170.71|167.91|170.19|167.39|0
1629851100000|2021-08-25 00:25:00|170.28|167.48|170.45|167.65|170.45|167.65|170.19|167.39|0
1629851400000|2021-08-25 00:30:00|170.53|167.73|170.7|167.9|170.88|168.08|170.53|167.73|0
1629851700000|2021-08-25 00:35:00|170.62|167.82|170.79|167.99|170.88|168.08|170.62|167.82|0
1629852000000|2021-08-25 00:40:00|170.87|168.07|170.96|168.16|171.05|168.25|170.79|167.99|0
1629852300000|2021-08-25 00:45:00|170.87|168.07|170.78|167.98|170.87|168.07|170.61|167.81|0
1629852600000|2021-08-25 00:50:00|170.83|168.03|170.78|167.98|170.87|168.07|170.7|167.9|0
1629852900000|2021-08-25 00:55:00|170.83|168.03|170.95|168.15|171.04|168.24|170.78|167.98|0
1629853200000|2021-08-25 01:00:00|171.04|168.24|171.12|168.32|171.38|168.58|170.95|168.15|0
1629853500000|2021-08-25 01:05:00|171.04|168.24|171.29|168.49|171.29|168.49|170.95|168.15|0
1629853800000|2021-08-25 01:10:00|171.21|168.41|171.12|168.32|171.29|168.49|171.03|168.23|0
1629854100000|2021-08-25 01:15:00|171.03|168.23|170.86|168.06|171.03|168.23|170.6|167.8|0
1629854400000|2021-08-25 01:20:00|170.77|167.97|170.94|168.14|170.94|168.14|170.6|167.8|0
1629854700000|2021-08-25 01:25:00|170.9|168.1|171.03|168.23|171.11|168.31|170.77|167.97|0
1629855000000|2021-08-25 01:30:00|170.94|168.14|170.68|167.88|171.2|168.4|170.68|167.88|0
1629855300000|2021-08-25 01:35:00|170.77|167.97|170.76|167.96|171.02|168.22|170.68|167.88|0
1629855600000|2021-08-25 01:40:00|170.85|168.05|170.76|167.96|170.85|168.05|170.59|167.79|0
1629855900000|2021-08-25 01:45:00|170.68|167.88|170.93|168.13|171.02|168.22|170.59|167.79|0
1629856200000|2021-08-25 01:50:00|170.85|168.05|171.02|168.22|171.19|168.39|170.84|168.04|0
1629856500000|2021-08-25 01:55:00|171.1|168.3|171.19|168.39|171.27|168.47|170.93|168.13|0
1629856800000|2021-08-25 02:00:00|171.27|168.47|170.93|168.13|171.27|168.47|170.93|168.13|0
1629857100000|2021-08-25 02:05:00|170.84|168.04|171.01|168.21|171.01|168.21|170.84|168.04|0
1629857400000|2021-08-25 02:10:00|170.92|168.12|171.01|168.21|171.09|168.29|170.84|168.04|0
1629857700000|2021-08-25 02:15:00|171.05|168.25|171.35|168.55|171.35|168.55|171.01|168.21|0
1629858000000|2021-08-25 02:20:00|171.44|168.64|172.3|169.5|172.3|169.5|171.26|168.46|0
1629858300000|2021-08-25 02:25:00|172.21|169.41|172.21|169.41|172.3|169.5|171.78|168.98|0
1629858600000|2021-08-25 02:30:00|172.3|169.5|171.78|168.98|172.3|169.5|171.69|168.89|0
1629858900000|2021-08-25 02:35:00|171.86|169.06|171.77|168.97|171.86|169.06|171.69|168.89|0
1629859200000|2021-08-25 02:40:00|171.73|168.93|171.94|169.14|172.03|169.23|171.73|168.93|0
1629859500000|2021-08-25 02:45:00|171.86|169.06|171.9|169.1|171.94|169.14|171.77|168.97|0
1629859800000|2021-08-25 02:50:00|171.86|169.06|171.94|169.14|172.03|169.23|171.85|169.05|0
1629860100000|2021-08-25 02:55:00|172.03|169.23|171.85|169.05|172.03|169.23|171.76|168.96|0
1629860400000|2021-08-25 03:00:00|171.94|169.14|172.37|169.57|172.72|169.92|171.94|169.14|0
1629860700000|2021-08-25 03:05:00|172.33|169.53|172.02|169.22|172.37|169.57|172.02|169.22|0
1629861000000|2021-08-25 03:10:00|171.93|169.13|171.93|169.13|172.11|169.31|171.85|169.05|0
1629861300000|2021-08-25 03:15:00|172.02|169.22|171.84|169.04|172.02|169.22|171.76|168.96|0
1629861600000|2021-08-25 03:20:00|171.8|169|171.93|169.13|172.01|169.21|171.76|168.96|0
1629861900000|2021-08-25 03:25:00|172.01|169.21|172.01|169.21|172.1|169.3|171.93|169.13|0
1629862200000|2021-08-25 03:30:00|171.97|169.17|171.58|168.78|171.97|169.17|171.58|168.78|0
1629862500000|2021-08-25 03:35:00|171.49|168.69|171.66|168.86|171.75|168.95|171.49|168.69|0
1629862800000|2021-08-25 03:40:00|171.75|168.95|171.75|168.95|171.79|168.99|171.57|168.77|0
1629863100000|2021-08-25 03:45:00|171.7|168.9|171.57|168.77|171.7|168.9|171.48|168.68|0
1629863400000|2021-08-25 03:50:00|171.66|168.86|171.83|169.03|171.91|169.11|171.57|168.77|0
1629863700000|2021-08-25 03:55:00|171.91|169.11|172|169.2|172.17|169.37|171.83|169.03|0
1629864000000|2021-08-25 04:00:00|172.04|169.24|172|169.2|172.17|169.37|172|169.2|0
1629864300000|2021-08-25 04:05:00|171.95|169.15|172.17|169.37|172.17|169.37|171.91|169.11|0
1629864600000|2021-08-25 04:10:00|172.08|169.28|172.08|169.28|172.17|169.37|172.08|169.28|0
1629864900000|2021-08-25 04:15:00|171.99|169.19|171.99|169.19|171.99|169.19|171.9|169.1|0
1629865200000|2021-08-25 04:20:00|171.9|169.1|171.99|169.19|171.99|169.19|171.9|169.1|0
1629865500000|2021-08-25 04:25:00|171.9|169.1|171.9|169.1|171.9|169.1|171.81|169.01|0
1629865800000|2021-08-25 04:30:00|171.81|169.01|171.98|169.18|171.98|169.18|171.81|169.01|0
1629866100000|2021-08-25 04:35:00|171.9|169.1|171.81|169.01|171.94|169.14|171.81|169.01|0
1629866400000|2021-08-25 04:40:00|172.07|169.27|172.15|169.35|172.15|169.35|172.07|169.27|0
1629866700000|2021-08-25 04:45:00|172.07|169.27|172.15|169.35|172.24|169.44|171.89|169.09|0
1629867000000|2021-08-25 04:50:00|172.24|169.44|172.15|169.35|172.24|169.44|172.15|169.35|0
1629867300000|2021-08-25 04:55:00|172.23|169.43|172.49|169.69|172.49|169.69|172.23|169.43|0
1629867600000|2021-08-25 05:00:00|172.41|169.61|171.97|169.17|172.41|169.61|171.8|169|0
1629867900000|2021-08-25 05:05:00|171.88|169.08|171.8|169|171.97|169.17|171.71|168.91|0
1629868200000|2021-08-25 05:10:00|171.75|168.95|171.71|168.91|171.88|169.08|171.62|168.82|0
1629868500000|2021-08-25 05:15:00|171.79|168.99|171.62|168.82|171.79|168.99|171.62|168.82|0
1629868800000|2021-08-25 05:20:00|171.53|168.73|171.44|168.64|171.62|168.82|171.44|168.64|0
1629869100000|2021-08-25 05:25:00|171.36|168.56|172.59|169.79|172.68|169.88|171.36|168.56|0
1629869400000|2021-08-25 05:30:00|172.68|169.88|172.29|169.49|172.68|169.88|172.16|169.36|0
1629869700000|2021-08-25 05:35:00|172.24|169.44|172.15|169.35|172.33|169.53|172.07|169.27|0
1629870000000|2021-08-25 05:40:00|172.07|169.27|171.98|169.18|172.15|169.35|171.89|169.09|0
1629870300000|2021-08-25 05:45:00|172.07|169.27|172.24|169.44|172.24|169.44|171.98|169.18|0
1629870600000|2021-08-25 05:50:00|172.15|169.35|172.06|169.26|172.32|169.52|172.06|169.26|0
1629870900000|2021-08-25 05:55:00|171.97|169.17|172.02|169.22|172.06|169.26|171.97|169.17|0
1629871200000|2021-08-25 06:00:00|171.97|169.17|172.06|169.26|172.23|169.43|171.97|169.17|0
1629871500000|2021-08-25 06:05:00|171.97|169.17|172.14|169.34|172.23|169.43|171.71|168.91|0
1629871800000|2021-08-25 06:10:00|172.1|169.3|171.79|168.99|172.1|169.3|171.71|168.91|0
1629872100000|2021-08-25 06:15:00|171.88|169.08|172.05|169.25|172.14|169.34|171.88|169.08|0
1629872400000|2021-08-25 06:20:00|172.01|169.21|172.09|169.29|172.14|169.34|171.96|169.16|0
1629872700000|2021-08-25 06:25:00|172.05|169.25|171.96|169.16|172.05|169.25|171.79|168.99|0
1629873000000|2021-08-25 06:30:00|172.05|169.25|172.3|169.5|172.39|169.59|171.96|169.16|0
1629873300000|2021-08-25 06:35:00|172.39|169.59|172.3|169.5|172.39|169.59|172.22|169.42|0
1629873600000|2021-08-25 06:40:00|172.26|169.46|172.13|169.33|172.3|169.5|172.13|169.33|0
1629873900000|2021-08-25 06:45:00|172.04|169.24|171.95|169.15|172.04|169.24|171.78|168.98|0
1629874200000|2021-08-25 06:50:00|171.87|169.07|171.69|168.89|171.95|169.15|171.61|168.81|0
1629874500000|2021-08-25 06:55:00|171.78|168.98|171.78|168.98|171.95|169.15|171.6|168.8|0
1629874800000|2021-08-25 07:00:00|171.86|169.06|171|168.2|171.95|169.15|170.92|168.12|0
1629875100000|2021-08-25 07:05:00|170.8|168.4|171.14|168.74|171.4|169|170.8|168.4|0
1629875400000|2021-08-25 07:10:00|171.19|168.79|171.57|169.17|171.74|169.34|171.19|168.79|0
1629875700000|2021-08-25 07:15:00|171.48|169.08|171.4|169|171.57|169.17|171.05|168.65|0
1629876000000|2021-08-25 07:20:00|171.31|168.91|171.82|169.42|171.82|169.42|171.14|168.74|0
1629876300000|2021-08-25 07:25:00|171.74|169.34|171.39|168.99|171.74|169.34|171.39|168.99|0
1629876600000|2021-08-25 07:30:00|171.48|169.08|171.39|168.99|171.56|169.16|171.22|168.82|0
1629876900000|2021-08-25 07:35:00|171.47|169.07|171.21|168.81|171.47|169.07|171.13|168.73|0
1629877200000|2021-08-25 07:40:00|171.17|168.77|171.38|168.98|171.47|169.07|171.04|168.64|0
1629877500000|2021-08-25 07:45:00|171.3|168.9|171.12|168.72|171.47|169.07|170.95|168.55|0
1629877800000|2021-08-25 07:50:00|171.21|168.81|171.12|168.72|171.21|168.81|170.95|168.55|0
1629878100000|2021-08-25 07:55:00|171.21|168.81|171.38|168.98|171.38|168.98|171.12|168.72|0
1629878400000|2021-08-25 08:00:00|171.42|169.02|171.72|169.32|171.89|169.49|171.21|168.81|0
1629878700000|2021-08-25 08:05:00|171.81|169.41|171.63|169.23|171.89|169.49|171.55|169.15|0
1629879000000|2021-08-25 08:10:00|171.68|169.28|170.43|168.03|171.68|169.28|170.34|167.94|0
1629879300000|2021-08-25 08:15:00|170.47|168.07|169.91|167.51|170.51|168.11|169.83|167.43|0
1629879600000|2021-08-25 08:20:00|170|167.6|169.51|167.11|170.74|168.34|169.42|167.02|0
1629879900000|2021-08-25 08:25:00|169.42|167.02|169.68|167.28|169.85|167.45|169.42|167.02|0
1629880200000|2021-08-25 08:30:00|169.76|167.36|169.68|167.28|169.76|167.36|169.42|167.02|0
1629880500000|2021-08-25 08:35:00|169.76|167.36|170.19|167.79|170.27|167.87|169.68|167.28|0
1629880800000|2021-08-25 08:40:00|170.27|167.87|170.1|167.7|170.27|167.87|169.93|167.53|0
1629881100000|2021-08-25 08:45:00|170.27|167.87|170.01|167.61|170.27|167.87|170.01|167.61|0
1629881400000|2021-08-25 08:50:00|170.1|167.7|170.01|167.61|170.18|167.78|170.01|167.61|0
1629881700000|2021-08-25 08:55:00|169.93|167.53|170.18|167.78|170.18|167.78|169.92|167.52|0
1629882000000|2021-08-25 09:00:00|170.09|167.69|170.18|167.78|170.52|168.12|170.01|167.61|0
1629882300000|2021-08-25 09:05:00|170.22|167.82|170.35|167.95|170.43|168.03|170.18|167.78|0
1629882600000|2021-08-25 09:10:00|170.18|167.78|170.09|167.69|170.35|167.95|170|167.6|0
1629882900000|2021-08-25 09:15:00|170|167.6|169.79|167.39|170.17|167.77|169.66|167.26|0
1629883200000|2021-08-25 09:20:00|169.83|167.43|169.74|167.34|170|167.6|169.74|167.34|0
1629883500000|2021-08-25 09:25:00|169.83|167.43|170|167.6|170.08|167.68|169.83|167.43|0
1629883800000|2021-08-25 09:30:00|170.08|167.68|170.25|167.85|170.25|167.85|169.82|167.42|0
1629884100000|2021-08-25 09:35:00|170.34|167.94|170.25|167.85|170.34|167.94|170.08|167.68|0
1629884400000|2021-08-25 09:40:00|170.21|167.81|170.25|167.85|170.33|167.93|170.08|167.68|0
1629884700000|2021-08-25 09:45:00|170.33|167.93|170.16|167.76|170.33|167.93|169.99|167.59|0
1629885000000|2021-08-25 09:50:00|170.24|167.84|169.99|167.59|170.33|167.93|169.9|167.5|0
1629885300000|2021-08-25 09:55:00|169.9|167.5|169.98|167.58|170.24|167.84|169.9|167.5|0
1629885600000|2021-08-25 10:00:00|170.03|167.63|169.9|167.5|170.07|167.67|169.81|167.41|0
1629885900000|2021-08-25 10:05:00|169.98|167.58|170.07|167.67|170.15|167.75|169.81|167.41|0
1629886200000|2021-08-25 10:10:00|170.06|167.66|169.89|167.49|170.15|167.75|169.89|167.49|0
1629886500000|2021-08-25 10:15:00|169.98|167.58|170.15|167.75|170.15|167.75|169.81|167.41|0
1629886800000|2021-08-25 10:20:00|170.06|167.66|170.06|167.66|170.23|167.83|170.02|167.62|0
1629887100000|2021-08-25 10:25:00|170.14|167.74|170.23|167.83|170.23|167.83|170.06|167.66|0
1629887400000|2021-08-25 10:30:00|170.27|167.87|170.23|167.83|170.4|168|170.23|167.83|0
1629887700000|2021-08-25 10:35:00|170.14|167.74|170.14|167.74|170.31|167.91|170.05|167.65|0
1629888000000|2021-08-25 10:40:00|169.97|167.57|170.48|168.08|170.65|168.25|169.97|167.57|0
1629888300000|2021-08-25 10:45:00|170.56|168.16|170.56|168.16|170.65|168.25|170.31|167.91|0
1629888600000|2021-08-25 10:50:00|170.48|168.08|170.3|167.9|170.48|168.08|170.22|167.82|0
1629888900000|2021-08-25 10:55:00|170.39|167.99|170.13|167.73|170.39|167.99|170.13|167.73|0
1629889200000|2021-08-25 11:00:00|170.22|167.82|170.21|167.81|170.47|168.07|170.13|167.73|0
1629889500000|2021-08-25 11:05:00|170.13|167.73|170.73|168.33|170.9|168.5|170.13|167.73|0
1629889800000|2021-08-25 11:10:00|170.64|168.24|170.64|168.24|170.81|168.41|170.55|168.15|0
1629890100000|2021-08-25 11:15:00|170.55|168.15|170.98|168.58|170.98|168.58|170.47|168.07|0
1629890400000|2021-08-25 11:20:00|170.89|168.49|171.58|169.18|171.58|169.18|170.89|168.49|0
1629890700000|2021-08-25 11:25:00|171.49|169.09|171.41|169.01|171.58|169.18|171.32|168.92|0
1629891000000|2021-08-25 11:30:00|171.49|169.09|172.1|169.7|172.27|169.87|171.49|169.09|0
1629891300000|2021-08-25 11:35:00|172.18|169.78|171.92|169.52|172.18|169.78|171.75|169.35|0
1629891600000|2021-08-25 11:40:00|172.01|169.61|171.49|169.09|172.01|169.61|171.49|169.09|0
1629891900000|2021-08-25 11:45:00|171.4|169|171.23|168.83|171.49|169.09|171.23|168.83|0
1629892200000|2021-08-25 11:50:00|171.14|168.74|171.31|168.91|171.31|168.91|171.05|168.65|0
1629892500000|2021-08-25 11:55:00|171.22|168.82|171.05|168.65|171.31|168.91|171.05|168.65|0
1629892800000|2021-08-25 12:00:00|171.14|168.74|171.13|168.73|171.14|168.74|170.88|168.48|0
1629893100000|2021-08-25 12:05:00|171.22|168.82|170.96|168.56|171.22|168.82|170.87|168.47|0
1629893400000|2021-08-25 12:10:00|170.87|168.47|171.3|168.9|171.3|168.9|170.79|168.39|0
1629893700000|2021-08-25 12:15:00|171.22|168.82|171.3|168.9|171.3|168.9|171.13|168.73|0
1629894000000|2021-08-25 12:20:00|171.39|168.99|171.3|168.9|171.56|169.16|171.21|168.81|0
1629894300000|2021-08-25 12:25:00|171.38|168.98|171.38|168.98|171.47|169.07|171.3|168.9|0
1629894600000|2021-08-25 12:30:00|171.29|168.89|170.86|168.46|171.47|169.07|170.78|168.38|0
1629894900000|2021-08-25 12:35:00|170.95|168.55|170.34|167.94|170.95|168.55|170.34|167.94|0
1629895200000|2021-08-25 12:40:00|170.26|167.86|170.34|167.94|170.52|168.12|170.26|167.86|0
1629895500000|2021-08-25 12:45:00|170.26|167.86|170.08|167.68|170.26|167.86|169.91|167.51|0
1629895800000|2021-08-25 12:50:00|170.13|167.73|170.34|167.94|170.51|168.11|170.13|167.73|0
1629896100000|2021-08-25 12:55:00|170.25|167.85|169.99|167.59|170.51|168.11|169.99|167.59|0
1629896400000|2021-08-25 13:00:00|169.91|167.51|170.16|167.76|170.25|167.85|169.91|167.51|0
1629896700000|2021-08-25 13:05:00|170.25|167.85|170.07|167.67|170.25|167.85|169.9|167.5|0
1629897000000|2021-08-25 13:10:00|170.03|167.63|170.24|167.84|170.33|167.93|169.99|167.59|0
1629897300000|2021-08-25 13:15:00|170.16|167.76|170.33|167.93|170.33|167.93|170.16|167.76|0
1629897600000|2021-08-25 13:20:00|170.24|167.84|170.15|167.75|170.33|167.93|170.15|167.75|0
1629897900000|2021-08-25 13:25:00|170.07|167.67|169.98|167.58|170.24|167.84|169.9|167.5|0
1629898200000|2021-08-25 13:30:00|169.81|167.41|170.58|168.18|171.27|168.87|169.47|167.07|0
1629898500000|2021-08-25 13:35:00|170.67|168.27|170.32|167.92|170.67|168.27|169.98|167.58|0
1629898800000|2021-08-25 13:40:00|170.23|167.83|170.57|168.17|171.18|168.78|170.06|167.66|0
1629899100000|2021-08-25 13:45:00|170.49|168.09|170.14|167.74|170.57|168.17|170.06|167.66|0
1629899400000|2021-08-25 13:50:00|170.06|167.66|170.66|168.26|171|168.6|170.06|167.66|0
1629899700000|2021-08-25 13:55:00|170.74|168.34|169.45|167.05|170.83|168.43|169.45|167.05|0
1629900000000|2021-08-25 14:00:00|169.37|166.97|169.54|167.14|169.88|167.48|169.11|166.71|0
1629900300000|2021-08-25 14:05:00|169.45|167.05|169.88|167.48|170.05|167.65|169.37|166.97|0
1629900600000|2021-08-25 14:10:00|169.96|167.56|169.28|166.88|169.96|167.56|169.28|166.88|0
1629900900000|2021-08-25 14:15:00|169.19|166.79|169.19|166.79|169.28|166.88|168.76|166.36|0
1629901200000|2021-08-25 14:20:00|169.28|166.88|169.44|167.04|169.62|167.22|168.85|166.45|0
1629901500000|2021-08-25 14:25:00|169.36|166.96|169.61|167.21|169.87|167.47|169.36|166.96|0
1629901800000|2021-08-25 14:30:00|169.7|167.3|169.61|167.21|170.21|167.81|169.19|166.79|0
1629902100000|2021-08-25 14:35:00|169.53|167.13|169.18|166.78|169.95|167.55|169.1|166.7|0
1629902400000|2021-08-25 14:40:00|169.27|166.87|168.92|166.52|169.35|166.95|168.75|166.35|0
1629902700000|2021-08-25 14:45:00|168.84|166.44|169.09|166.69|169.26|166.86|168.75|166.35|0
1629903000000|2021-08-25 14:50:00|169.18|166.78|168.75|166.35|169.43|167.03|168.66|166.26|0
1629903300000|2021-08-25 14:55:00|168.83|166.43|169|166.6|169.17|166.77|168.66|166.26|0
1629903600000|2021-08-25 15:00:00|169.09|166.69|168.83|166.43|169.17|166.77|168.75|166.35|0
1629903900000|2021-08-25 15:05:00|168.74|166.34|167.26|164.86|168.83|166.43|167|164.6|0
1629904200000|2021-08-25 15:10:00|167.17|164.77|166.83|164.43|167.51|165.11|166.75|164.35|0
1629904500000|2021-08-25 15:15:00|166.75|164.35|166.92|164.52|167.26|164.86|166.75|164.35|0
1629904800000|2021-08-25 15:20:00|166.91|164.51|167|164.6|167.17|164.77|166.91|164.51|0
1629905100000|2021-08-25 15:25:00|166.91|164.51|166.98|164.58|167.23|164.83|166.49|164.09|0
1629905400000|2021-08-25 15:30:00|166.97|164.57|166.97|164.57|167.31|164.91|166.89|164.49|0
1629905700000|2021-08-25 15:35:00|166.93|164.53|167.31|164.91|167.4|165|166.93|164.53|0
1629906000000|2021-08-25 15:40:00|167.23|164.83|166.46|164.06|167.23|164.83|166.29|163.89|0
1629906300000|2021-08-25 15:45:00|166.55|164.15|166.38|163.98|166.71|164.31|166.21|163.81|0
1629906600000|2021-08-25 15:50:00|166.29|163.89|166.12|163.72|166.38|163.98|165.95|163.55|0
1629906900000|2021-08-25 15:55:00|166.2|163.8|166.12|163.72|166.29|163.89|165.7|163.3|0
1629907200000|2021-08-25 16:00:00|166.03|163.63|165.95|163.55|166.28|163.88|165.78|163.38|0
1629907500000|2021-08-25 16:05:00|166.03|163.63|165.86|163.46|166.12|163.72|165.86|163.46|0
1629907800000|2021-08-25 16:10:00|165.78|163.38|166.11|163.71|166.2|163.8|165.36|162.96|0
1629908100000|2021-08-25 16:15:00|166.03|163.63|165.77|163.37|166.11|163.71|165.77|163.37|0
1629908400000|2021-08-25 16:20:00|165.86|163.46|165.52|163.12|165.94|163.54|165.52|163.12|0
1629908700000|2021-08-25 16:25:00|165.6|163.2|165.43|163.03|165.77|163.37|165.35|162.95|0
1629909000000|2021-08-25 16:30:00|165.35|162.95|165.51|163.11|165.6|163.2|165.35|162.95|0
1629909300000|2021-08-25 16:35:00|165.43|163.03|165.51|163.11|165.76|163.36|165.35|162.95|0
1629909600000|2021-08-25 16:40:00|165.43|163.03|166.1|163.7|166.1|163.7|165.43|163.03|0
1629909900000|2021-08-25 16:45:00|166.01|163.61|166.01|163.61|166.1|163.7|165.84|163.44|0
1629910200000|2021-08-25 16:50:00|166.1|163.7|165.76|163.36|166.18|163.78|165.67|163.27|0
1629910500000|2021-08-25 16:55:00|165.67|163.27|165.5|163.1|165.67|163.27|165.17|162.77|0
1629910800000|2021-08-25 17:00:00|165.59|163.19|165.75|163.35|165.84|163.44|165.59|163.19|0
1629911100000|2021-08-25 17:05:00|165.67|163.27|165.75|163.35|166|163.6|165.58|163.18|0
1629911400000|2021-08-25 17:10:00|165.67|163.27|165.83|163.43|165.92|163.52|165.58|163.18|0
1629911700000|2021-08-25 17:15:00|165.75|163.35|165.66|163.26|165.83|163.43|165.58|163.18|0
1629912000000|2021-08-25 17:20:00|165.58|163.18|165.83|163.43|166.08|163.68|165.49|163.09|0
1629912300000|2021-08-25 17:25:00|165.91|163.51|166.82|164.42|166.91|164.51|165.83|163.43|0
1629912600000|2021-08-25 17:30:00|166.91|164.51|166.65|164.25|166.91|164.51|166.4|164|0
1629912900000|2021-08-25 17:35:00|166.57|164.17|166.73|164.33|166.82|164.42|166.48|164.08|0
1629913200000|2021-08-25 17:40:00|166.65|164.25|166.31|163.91|166.73|164.33|166.31|163.91|0
1629913500000|2021-08-25 17:45:00|166.39|163.99|166.64|164.24|166.64|164.24|166.31|163.91|0
1629913800000|2021-08-25 17:50:00|166.56|164.16|166.64|164.24|166.81|164.41|166.56|164.16|0
1629914100000|2021-08-25 17:55:00|166.73|164.33|166.81|164.41|166.89|164.49|166.64|164.24|0
1629914400000|2021-08-25 18:00:00|166.72|164.32|166.89|164.49|166.98|164.58|166.64|164.24|0
1629914700000|2021-08-25 18:05:00|166.81|164.41|166.38|163.98|166.81|164.41|166.05|163.65|0
1629915000000|2021-08-25 18:10:00|166.34|163.94|166.3|163.9|166.47|164.07|166.21|163.81|0
1629915300000|2021-08-25 18:15:00|166.21|163.81|166.63|164.23|166.72|164.32|166.21|163.81|0
1629915600000|2021-08-25 18:20:00|166.72|164.32|166.63|164.23|166.88|164.48|166.63|164.23|0
1629915900000|2021-08-25 18:25:00|166.55|164.15|166.46|164.06|166.63|164.23|166.29|163.89|0
1629916200000|2021-08-25 18:30:00|166.54|164.14|166.79|164.39|166.79|164.39|166.37|163.97|0
1629916500000|2021-08-25 18:35:00|166.71|164.31|167.3|164.9|167.47|165.07|166.71|164.31|0
1629916800000|2021-08-25 18:40:00|167.21|164.81|166.66|164.26|167.21|164.81|166.66|164.26|0
1629917100000|2021-08-25 18:45:00|166.71|164.31|166.96|164.56|166.96|164.56|166.7|164.3|0
1629917400000|2021-08-25 18:50:00|166.87|164.47|166.79|164.39|166.96|164.56|166.62|164.22|0
1629917700000|2021-08-25 18:55:00|166.7|164.3|165.47|163.07|166.79|164.39|165.31|162.91|0
1629918000000|2021-08-25 19:00:00|165.56|163.16|165.72|163.32|165.81|163.41|165.3|162.9|0
1629918300000|2021-08-25 19:05:00|165.64|163.24|165.64|163.24|165.81|163.41|165.47|163.07|0
1629918600000|2021-08-25 19:10:00|165.55|163.15|166.23|163.83|166.31|163.91|165.55|163.15|0
1629918900000|2021-08-25 19:15:00|166.31|163.91|166.14|163.74|166.48|164.08|166.14|163.74|0
1629919200000|2021-08-25 19:20:00|166.23|163.83|166.14|163.74|166.31|163.91|166.05|163.65|0
1629919500000|2021-08-25 19:25:00|166.05|163.65|165.88|163.48|166.05|163.65|165.63|163.23|0
1629919800000|2021-08-25 19:30:00|165.8|163.4|165.38|162.98|165.8|163.4|165.29|162.89|0
1629920100000|2021-08-25 19:35:00|165.29|162.89|165.37|162.97|165.38|162.98|164.87|162.47|0
1629920400000|2021-08-25 19:40:00|165.29|162.89|164.61|162.21|165.71|163.31|164.61|162.21|0
1629920700000|2021-08-25 19:45:00|164.53|162.13|165.45|163.05|165.45|163.05|164.28|161.88|0
1629921000000|2021-08-25 19:50:00|165.12|162.72|164.95|162.55|165.45|163.05|164.95|162.55|0
1629921300000|2021-08-25 19:55:00|164.86|162.46|166.12|163.72|166.12|163.72|164.78|162.38|0
1629921600000|2021-08-25 20:00:00|166.04|163.64|165.95|163.55|166.04|163.64|165.62|163.22|0
1629921900000|2021-08-25 20:05:00|165.87|163.47|166.29|163.89|166.37|163.97|165.78|163.38|0
1629922200000|2021-08-25 20:10:00|166.37|163.97|165.78|163.38|166.37|163.97|165.7|163.3|0
1629922500000|2021-08-25 20:15:00|165.9|163.1|166.23|163.43|166.32|163.52|165.89|163.09|0
1629922800000|2021-08-25 20:20:00|166.15|163.35|166.14|163.34|166.32|163.52|166.14|163.34|0
1629923100000|2021-08-25 20:25:00|166.23|163.43|166.14|163.34|166.31|163.51|166.14|163.34|0
1629923400000|2021-08-25 20:30:00|166.06|163.26|166.06|163.26|166.14|163.34|166.06|163.26|0
1629923700000|2021-08-25 20:35:00|165.97|163.17|165.97|163.17|165.97|163.17|165.89|163.09|0
1629924000000|2021-08-25 20:40:00|166.05|163.25|165.8|163|166.05|163.25|165.8|163|0
1629924300000|2021-08-25 20:45:00|165.88|163.08|165.97|163.17|166.01|163.21|165.88|163.08|0
1629924600000|2021-08-25 20:50:00|166.05|163.25|165.88|163.08|166.05|163.25|165.88|163.08|0
1629924900000|2021-08-25 20:55:00|165.79|162.99|165.84|163.04|165.96|163.16|165.79|162.99|0
1629925200000|2021-08-25 21:00:00|165.86|163.06|165.98|163.18|166.06|163.26|165.86|163.06|0
1629925500000|2021-08-25 21:05:00|165.96|163.16|165.93|163.13|165.99|163.19|165.93|163.13|0
1629925800000|2021-08-25 21:10:00|165.92|163.12|165.98|163.18|166.01|163.21|165.89|163.09|0
1629926100000|2021-08-25 21:15:00|165.97|163.17|165.96|163.16|165.97|163.17|165.95|163.15|0
1629926400000|2021-08-25 21:20:00|165.95|163.15|165.95|163.15|166.01|163.21|165.85|163.05|0
1629926700000|2021-08-25 21:25:00|165.96|163.16|165.96|163.16|165.96|163.16|165.79|162.99|0
1629927000000|2021-08-25 21:30:00|165.86|163.06|165.82|163.02|165.91|163.11|165.8|163|0
1629927600000|2021-08-25 21:40:00|165.83|163.03|165.75|162.95|165.83|163.03|165.75|162.95|0
1629927900000|2021-08-25 21:45:00|165.76|162.96|165.76|162.96|165.76|162.96|165.73|162.93|0
1629928200000|2021-08-25 21:50:00|165.74|162.94|165.76|162.96|165.76|162.96|165.74|162.94|0
1629928500000|2021-08-25 21:55:00|165.78|162.98|165.64|162.84|165.78|162.98|165.64|162.84|0
1629928800000|2021-08-25 22:00:00|165.68|162.88|166.1|163.3|166.1|163.3|165.64|162.84|0
1629929100000|2021-08-25 22:05:00|166.19|163.39|166.1|163.3|166.19|163.39|166.1|163.3|0
1629929400000|2021-08-25 22:10:00|166.02|163.22|166.27|163.47|166.27|163.47|166.02|163.22|0
1629929700000|2021-08-25 22:15:00|166.18|163.38|166.18|163.38|166.18|163.38|166.1|163.3|0
1629930000000|2021-08-25 22:20:00|166.1|163.3|166.26|163.46|166.27|163.47|166.1|163.3|0
1629930300000|2021-08-25 22:25:00|166.31|163.51|166.18|163.38|166.35|163.55|166.18|163.38|0
1629930600000|2021-08-25 22:30:00|166.09|163.29|165.92|163.12|166.09|163.29|165.92|163.12|0
1629930900000|2021-08-25 22:35:00|165.84|163.04|165.92|163.12|166.01|163.21|165.84|163.04|0
1629931200000|2021-08-25 22:40:00|166|163.2|166|163.2|166|163.2|165.92|163.12|0
1629931500000|2021-08-25 22:45:00|165.92|163.12|166|163.2|166.09|163.29|165.92|163.12|0
1629931800000|2021-08-25 22:50:00|165.91|163.11|165.91|163.11|165.91|163.11|165.83|163.03|0
1629932100000|2021-08-25 22:55:00|166|163.2|166|163.2|166|163.2|165.91|163.11|0
1629932400000|2021-08-25 23:00:00|165.91|163.11|165.99|163.19|166|163.2|165.91|163.11|0
1629932700000|2021-08-25 23:05:00|166.08|163.28|166.08|163.28|166.16|163.36|166.08|163.28|0
1629933000000|2021-08-25 23:10:00|165.99|163.19|166.07|163.27|166.07|163.27|165.99|163.19|0
1629933300000|2021-08-25 23:15:00|165.99|163.19|166.07|163.27|166.07|163.27|165.99|163.19|0
1629933600000|2021-08-25 23:20:00|166.03|163.23|166.15|163.35|166.15|163.35|166.03|163.23|0
1629933900000|2021-08-25 23:25:00|166.24|163.44|166.2|163.4|166.24|163.44|166.15|163.35|0
1629934200000|2021-08-25 23:30:00|166.24|163.44|165.81|163.01|166.24|163.44|165.81|163.01|0
1629934500000|2021-08-25 23:35:00|165.9|163.1|165.98|163.18|165.98|163.18|165.9|163.1|0
1629934800000|2021-08-25 23:40:00|165.89|163.09|165.85|163.05|165.89|163.09|165.81|163.01|0
1629935100000|2021-08-25 23:45:00|165.89|163.09|166.14|163.34|166.23|163.43|165.89|163.09|0
1629935400000|2021-08-25 23:50:00|166.23|163.43|166.14|163.34|166.23|163.43|166.14|163.34|0
1629935700000|2021-08-25 23:55:00|166.23|163.43|166.22|163.42|166.23|163.43|166.14|163.34|0
1629936000000|2021-08-26 00:00:00|166.14|163.34|166.81|164.01|166.82|164.02|166.14|163.34|0
1629936300000|2021-08-26 00:05:00|166.73|163.93|166.81|164.01|166.9|164.1|166.64|163.84|0
1629936600000|2021-08-26 00:10:00|166.9|164.1|166.89|164.09|166.9|164.1|166.64|163.84|0
1629936900000|2021-08-26 00:15:00|166.98|164.18|166.89|164.09|167.06|164.26|166.81|164.01|0
1629937200000|2021-08-26 00:20:00|166.81|164.01|167.65|164.85|167.66|164.86|166.81|164.01|0
1629937500000|2021-08-26 00:25:00|167.57|164.77|167.4|164.6|167.91|165.11|167.4|164.6|0
1629937800000|2021-08-26 00:30:00|167.44|164.64|167.14|164.34|167.65|164.85|167.14|164.34|0
1629938100000|2021-08-26 00:35:00|167.23|164.43|167.56|164.76|167.56|164.76|167.22|164.42|0
1629938400000|2021-08-26 00:40:00|167.65|164.85|167.39|164.59|167.65|164.85|167.39|164.59|0
1629938700000|2021-08-26 00:45:00|167.44|164.64|167.56|164.76|167.65|164.85|167.31|164.51|0
1629939000000|2021-08-26 00:50:00|167.64|164.84|167.56|164.76|167.64|164.84|167.47|164.67|0
1629939300000|2021-08-26 00:55:00|167.6|164.8|167.39|164.59|167.64|164.84|167.39|164.59|0
1629939600000|2021-08-26 01:00:00|167.47|164.67|167.72|164.92|167.81|165.01|167.47|164.67|0
1629939900000|2021-08-26 01:05:00|167.64|164.84|168.32|165.52|168.32|165.52|167.55|164.75|0
1629940200000|2021-08-26 01:10:00|168.4|165.6|168.15|165.35|168.49|165.69|168.06|165.26|0
1629940500000|2021-08-26 01:15:00|168.23|165.43|166.74|163.94|168.32|165.52|166.65|163.85|0
1629940800000|2021-08-26 01:20:00|166.82|164.02|166.82|164.02|166.99|164.19|166.57|163.77|0
1629941100000|2021-08-26 01:25:00|166.73|163.93|166.82|164.02|166.82|164.02|166.65|163.85|0
1629941400000|2021-08-26 01:30:00|166.73|163.93|167.41|164.61|167.5|164.7|166.65|163.85|0
1629941700000|2021-08-26 01:35:00|167.5|164.7|167.07|164.27|167.67|164.87|166.98|164.18|0
1629942000000|2021-08-26 01:40:00|167.15|164.35|167.15|164.35|167.24|164.44|167.07|164.27|0
1629942300000|2021-08-26 01:45:00|167.07|164.27|166.72|163.92|167.15|164.35|166.72|163.92|0
1629942600000|2021-08-26 01:50:00|166.81|164.01|166.51|163.71|166.81|164.01|166.21|163.41|0
1629942900000|2021-08-26 01:55:00|166.55|163.75|166.89|164.09|166.89|164.09|166.55|163.75|0
1629943200000|2021-08-26 02:00:00|166.8|164|167.14|164.34|167.23|164.43|166.63|163.83|0
1629943500000|2021-08-26 02:05:00|167.23|164.43|167.65|164.85|167.83|165.03|167.14|164.34|0
1629943800000|2021-08-26 02:10:00|167.74|164.94|167.48|164.68|167.74|164.94|167.31|164.51|0
1629944100000|2021-08-26 02:15:00|167.4|164.6|167.73|164.93|167.74|164.94|167.39|164.59|0
1629944400000|2021-08-26 02:20:00|167.65|164.85|167.82|165.02|167.9|165.1|167.56|164.76|0
1629944700000|2021-08-26 02:25:00|167.73|164.93|167.99|165.19|167.99|165.19|167.65|164.85|0
1629945000000|2021-08-26 02:30:00|167.9|165.1|167.73|164.93|168.07|165.27|167.73|164.93|0
1629945300000|2021-08-26 02:35:00|167.81|165.01|167.81|165.01|167.9|165.1|167.64|164.84|0
1629945600000|2021-08-26 02:40:00|167.73|164.93|167.64|164.84|167.9|165.1|167.64|164.84|0
1629945900000|2021-08-26 02:45:00|167.55|164.75|167.38|164.58|167.72|164.92|167.3|164.5|0
1629946200000|2021-08-26 02:50:00|167.3|164.5|167.46|164.66|167.55|164.75|167.29|164.49|0
1629946500000|2021-08-26 02:55:00|167.38|164.58|167.29|164.49|167.46|164.66|167.21|164.41|0
1629946800000|2021-08-26 03:00:00|167.21|164.41|167.46|164.66|167.55|164.75|167.21|164.41|0
1629947100000|2021-08-26 03:05:00|167.54|164.74|167.54|164.74|167.54|164.74|167.37|164.57|0
1629947400000|2021-08-26 03:10:00|167.63|164.83|167.88|165.08|167.97|165.17|167.54|164.74|0
1629947700000|2021-08-26 03:15:00|167.97|165.17|167.8|165|167.97|165.17|167.71|164.91|0
1629948000000|2021-08-26 03:20:00|167.75|164.95|167.62|164.82|167.88|165.08|167.62|164.82|0
1629948300000|2021-08-26 03:25:00|167.58|164.78|167.36|164.56|167.62|164.82|167.36|164.56|0
1629948600000|2021-08-26 03:30:00|167.28|164.48|167.28|164.48|167.36|164.56|167.28|164.48|0
1629948900000|2021-08-26 03:35:00|167.19|164.39|167.02|164.22|167.28|164.48|166.93|164.13|0
1629949200000|2021-08-26 03:40:00|167.1|164.3|167.1|164.3|167.19|164.39|167.02|164.22|0
1629949500000|2021-08-26 03:45:00|167.19|164.39|167.44|164.64|167.44|164.64|167.1|164.3|0
1629949800000|2021-08-26 03:50:00|167.53|164.73|167.35|164.55|167.53|164.73|167.27|164.47|0
1629950100000|2021-08-26 03:55:00|167.27|164.47|167.18|164.38|167.31|164.51|167.1|164.3|0
1629950400000|2021-08-26 04:00:00|167.27|164.47|167.18|164.38|167.35|164.55|167.18|164.38|0
1629950700000|2021-08-26 04:05:00|167.26|164.46|167.18|164.38|167.26|164.46|167.18|164.38|0
1629951000000|2021-08-26 04:10:00|167.26|164.46|167.09|164.29|167.26|164.46|167|164.2|0
1629951300000|2021-08-26 04:15:00|167|164.2|167|164.2|167.09|164.29|167|164.2|0
1629951600000|2021-08-26 04:20:00|166.92|164.12|166.91|164.11|167.09|164.29|166.91|164.11|0
1629951900000|2021-08-26 04:25:00|166.96|164.16|166.91|164.11|167|164.2|166.91|164.11|0
1629952200000|2021-08-26 04:30:00|166.83|164.03|166.74|163.94|166.83|164.03|166.65|163.85|0
1629952500000|2021-08-26 04:35:00|166.7|163.9|166.74|163.94|166.82|164.02|166.65|163.85|0
1629952800000|2021-08-26 04:40:00|166.65|163.85|166.82|164.02|166.82|164.02|166.65|163.85|0
1629953100000|2021-08-26 04:45:00|166.91|164.11|166.9|164.1|166.99|164.19|166.82|164.02|0
1629953400000|2021-08-26 04:50:00|166.82|164.02|166.9|164.1|166.99|164.19|166.82|164.02|0
1629953700000|2021-08-26 04:55:00|166.99|164.19|166.99|164.19|167.16|164.36|166.9|164.1|0
1629954000000|2021-08-26 05:00:00|167.07|164.27|166.98|164.18|167.07|164.27|166.73|163.93|0
1629954300000|2021-08-26 05:05:00|167.07|164.27|166.81|164.01|167.07|164.27|166.73|163.93|0
1629954600000|2021-08-26 05:10:00|166.9|164.1|166.98|164.18|167.06|164.26|166.81|164.01|0
1629954900000|2021-08-26 05:15:00|166.89|164.09|166.72|163.92|166.98|164.18|166.72|163.92|0
1629955200000|2021-08-26 05:20:00|166.81|164.01|166.63|163.83|166.81|164.01|166.55|163.75|0
1629955500000|2021-08-26 05:25:00|166.55|163.75|166.63|163.83|166.8|164|166.55|163.75|0
1629955800000|2021-08-26 05:30:00|166.72|163.92|166.8|164|166.89|164.09|166.72|163.92|0
1629956100000|2021-08-26 05:35:00|166.89|164.09|166.8|164|166.89|164.09|166.67|163.87|0
1629956400000|2021-08-26 05:40:00|166.71|163.91|166.46|163.66|166.8|164|166.46|163.66|0
1629956700000|2021-08-26 05:45:00|166.45|163.65|166.45|163.65|166.54|163.74|166.37|163.57|0
1629957000000|2021-08-26 05:50:00|166.54|163.74|166.37|163.57|166.54|163.74|166.28|163.48|0
1629957300000|2021-08-26 05:55:00|166.28|163.48|166.36|163.56|166.45|163.65|166.28|163.48|0
1629957600000|2021-08-26 06:00:00|166.45|163.65|167.42|164.62|167.5|164.7|166.19|163.39|0
1629957900000|2021-08-26 06:05:00|167.5|164.7|167.93|165.13|167.93|165.13|167.42|164.62|0
1629958200000|2021-08-26 06:10:00|167.84|165.04|168.44|165.64|168.44|165.64|167.84|165.04|0
1629958500000|2021-08-26 06:15:00|168.48|165.68|167.92|165.12|168.52|165.72|167.92|165.12|0
1629958800000|2021-08-26 06:20:00|168.01|165.21|168.35|165.55|168.39|165.59|168.01|165.21|0
1629959100000|2021-08-26 06:25:00|168.43|165.63|168.34|165.54|168.43|165.63|168.09|165.29|0
1629959400000|2021-08-26 06:30:00|168.43|165.63|168.26|165.46|168.43|165.63|168.17|165.37|0
1629959700000|2021-08-26 06:35:00|168.22|165.42|168.51|165.71|168.51|165.71|168.17|165.37|0
1629960000000|2021-08-26 06:40:00|168.6|165.8|168.85|166.05|168.94|166.14|168.51|165.71|0
1629960300000|2021-08-26 06:45:00|168.77|165.97|168.85|166.05|168.94|166.14|168.59|165.79|0
1629960600000|2021-08-26 06:50:00|168.76|165.96|168.76|165.96|169.02|166.22|168.59|165.79|0
1629960900000|2021-08-26 06:55:00|168.85|166.05|168.67|165.87|168.85|166.05|168.5|165.7|0
1629961200000|2021-08-26 07:00:00|168.76|165.96|168.93|166.13|168.93|166.13|167.99|165.19|0
1629961500000|2021-08-26 07:05:00|168.73|166.33|169.67|167.27|169.93|167.53|168.3|165.9|0
1629961800000|2021-08-26 07:10:00|169.76|167.36|169.07|166.67|170.01|167.61|168.9|166.5|0
1629962100000|2021-08-26 07:15:00|169.15|166.75|168.89|166.49|169.5|167.1|168.89|166.49|0
1629962400000|2021-08-26 07:20:00|168.94|166.54|169.06|166.66|169.67|167.27|168.81|166.41|0
1629962700000|2021-08-26 07:25:00|168.98|166.58|167.86|165.46|169.15|166.75|167.69|165.29|0
1629963000000|2021-08-26 07:30:00|167.61|165.21|167.39|164.99|167.69|165.29|166.93|164.53|0
1629963300000|2021-08-26 07:35:00|167.35|164.95|167.14|164.74|167.35|164.95|166.42|164.02|0
1629963600000|2021-08-26 07:40:00|167.18|164.78|167.35|164.95|167.6|165.2|166.75|164.35|0
1629963900000|2021-08-26 07:45:00|167.26|164.86|167.17|164.77|167.52|165.12|167.09|164.69|0
1629964200000|2021-08-26 07:50:00|167.26|164.86|167.6|165.2|167.6|165.2|166.92|164.52|0
1629964500000|2021-08-26 07:55:00|167.68|165.28|166.91|164.51|167.68|165.28|166.75|164.35|0
1629964800000|2021-08-26 08:00:00|166.83|164.43|166.83|164.43|167|164.6|166.49|164.09|0
1629965100000|2021-08-26 08:05:00|166.66|164.26|167.08|164.68|167.34|164.94|166.66|164.26|0
1629965400000|2021-08-26 08:10:00|167.04|164.64|166.78|164.38|167.17|164.77|166.65|164.25|0
1629965700000|2021-08-26 08:15:00|166.82|164.42|166.78|164.38|166.82|164.42|166.31|163.91|0
1629966000000|2021-08-26 08:20:00|166.82|164.42|166.78|164.38|166.99|164.59|166.14|163.74|0
1629966300000|2021-08-26 08:25:00|166.82|164.42|166.99|164.59|167.07|164.67|166.65|164.25|0
1629966600000|2021-08-26 08:30:00|166.9|164.5|166.9|164.5|167.07|164.67|166.82|164.42|0
1629966900000|2021-08-26 08:35:00|166.99|164.59|166.9|164.5|166.99|164.59|166.31|163.91|0
1629967200000|2021-08-26 08:40:00|166.98|164.58|166.98|164.58|167.15|164.75|166.9|164.5|0
1629967500000|2021-08-26 08:45:00|166.9|164.5|167.02|164.62|167.15|164.75|166.89|164.49|0
1629967800000|2021-08-26 08:50:00|167.06|164.66|167.06|164.66|167.15|164.75|166.98|164.58|0
1629968100000|2021-08-26 08:55:00|167.02|164.62|167.49|165.09|167.49|165.09|166.98|164.58|0
1629968400000|2021-08-26 09:00:00|167.48|165.08|168.08|165.68|168.25|165.85|167.31|164.91|0
1629968700000|2021-08-26 09:05:00|168.17|165.77|167.99|165.59|168.59|166.19|167.91|165.51|0
1629969000000|2021-08-26 09:10:00|168.08|165.68|167.73|165.33|168.08|165.68|167.48|165.08|0
1629969300000|2021-08-26 09:15:00|167.86|165.46|167.48|165.08|167.9|165.5|167.39|164.99|0
1629969600000|2021-08-26 09:20:00|167.56|165.16|167.64|165.24|167.82|165.42|167.39|164.99|0
1629969900000|2021-08-26 09:25:00|167.6|165.2|167.73|165.33|167.81|165.41|167.13|164.73|0
1629970200000|2021-08-26 09:30:00|167.9|165.5|167.73|165.33|168.24|165.84|167.6|165.2|0
1629970500000|2021-08-26 09:35:00|167.68|165.28|167.64|165.24|168.07|165.67|167.56|165.16|0
1629970800000|2021-08-26 09:40:00|167.68|165.28|167.64|165.24|167.89|165.49|167.47|165.07|0
1629971100000|2021-08-26 09:45:00|167.72|165.32|167.46|165.06|167.72|165.32|167.38|164.98|0
1629971400000|2021-08-26 09:50:00|167.38|164.98|167.38|164.98|167.63|165.23|167.21|164.81|0
1629971700000|2021-08-26 09:55:00|167.29|164.89|167.03|164.63|167.29|164.89|167.03|164.63|0
1629972000000|2021-08-26 10:00:00|167.12|164.72|166.69|164.29|167.12|164.72|166.61|164.21|0
1629972300000|2021-08-26 10:05:00|166.78|164.38|167.2|164.8|167.29|164.89|166.61|164.21|0
1629972600000|2021-08-26 10:10:00|167.29|164.89|167.2|164.8|167.29|164.89|167.03|164.63|0
1629972900000|2021-08-26 10:15:00|167.11|164.71|167.03|164.63|167.11|164.71|166.86|164.46|0
1629973200000|2021-08-26 10:20:00|166.94|164.54|167.02|164.62|167.2|164.8|166.85|164.45|0
1629973500000|2021-08-26 10:25:00|166.94|164.54|166.94|164.54|167.11|164.71|166.85|164.45|0
1629973800000|2021-08-26 10:30:00|166.85|164.45|167.45|165.05|167.45|165.05|166.68|164.28|0
1629974100000|2021-08-26 10:35:00|167.36|164.96|166.85|164.45|167.44|165.04|166.76|164.36|0
1629974400000|2021-08-26 10:40:00|166.76|164.36|166.93|164.53|166.93|164.53|166.76|164.36|0
1629974700000|2021-08-26 10:45:00|166.85|164.45|166.67|164.27|166.93|164.53|166.59|164.19|0
1629975000000|2021-08-26 10:50:00|166.59|164.19|166.67|164.27|166.76|164.36|166.42|164.02|0
1629975300000|2021-08-26 10:55:00|166.72|164.32|166.92|164.52|167.09|164.69|166.67|164.27|0
1629975600000|2021-08-26 11:00:00|166.75|164.35|166.84|164.44|167.01|164.61|166.67|164.27|0
1629975900000|2021-08-26 11:05:00|166.92|164.52|167.17|164.77|167.17|164.77|166.92|164.52|0
1629976200000|2021-08-26 11:10:00|167.08|164.68|167.08|164.68|167.17|164.77|167|164.6|0
1629976500000|2021-08-26 11:15:00|167.17|164.77|166.74|164.34|167.17|164.77|166.74|164.34|0
1629976800000|2021-08-26 11:20:00|166.83|164.43|165.98|163.58|166.83|164.43|165.89|163.49|0
1629977100000|2021-08-26 11:25:00|166.06|163.66|166.31|163.91|166.31|163.91|165.89|163.49|0
1629977400000|2021-08-26 11:30:00|166.36|163.96|166.48|164.08|166.57|164.17|166.36|163.96|0
1629977700000|2021-08-26 11:35:00|166.4|164|166.22|163.82|166.48|164.08|166.06|163.66|0
1629978000000|2021-08-26 11:40:00|166.14|163.74|166.22|163.82|166.22|163.82|165.97|163.57|0
1629978300000|2021-08-26 11:45:00|166.31|163.91|166.05|163.65|166.31|163.91|165.97|163.57|0
1629978600000|2021-08-26 11:50:00|166.13|163.73|166.22|163.82|166.26|163.86|165.96|163.56|0
1629978900000|2021-08-26 11:55:00|166.3|163.9|166.3|163.9|166.39|163.99|166.13|163.73|0
1629979200000|2021-08-26 12:00:00|166.22|163.82|166.04|163.64|166.3|163.9|165.96|163.56|0
1629979500000|2021-08-26 12:05:00|166.13|163.73|166.04|163.64|166.21|163.81|166.04|163.64|0
1629979800000|2021-08-26 12:10:00|165.96|163.56|166|163.6|166.13|163.73|165.96|163.56|0
1629980100000|2021-08-26 12:15:00|165.96|163.56|165.95|163.55|166.12|163.72|165.95|163.55|0
1629980400000|2021-08-26 12:20:00|166.04|163.64|166.04|163.64|166.12|163.72|165.87|163.47|0
1629980700000|2021-08-26 12:25:00|165.95|163.55|165.95|163.55|166.04|163.64|165.78|163.38|0
1629981000000|2021-08-26 12:30:00|165.99|163.59|166.12|163.72|166.2|163.8|165.86|163.46|0
1629981300000|2021-08-26 12:35:00|166.2|163.8|167.9|165.5|168.41|166.01|166.2|163.8|0
1629981600000|2021-08-26 12:40:00|167.81|165.41|167.55|165.15|168.24|165.84|167.13|164.73|0
1629981900000|2021-08-26 12:45:00|167.73|165.33|167.13|164.73|167.81|165.41|167.04|164.64|0
1629982200000|2021-08-26 12:50:00|167.21|164.81|167.21|164.81|167.64|165.24|167.04|164.64|0
1629982500000|2021-08-26 12:55:00|167.3|164.9|167.38|164.98|167.72|165.32|167.21|164.81|0
1629982800000|2021-08-26 13:00:00|167.29|164.89|167.38|164.98|167.63|165.23|166.95|164.55|0
1629983100000|2021-08-26 13:05:00|167.29|164.89|167.12|164.72|167.55|165.15|167.12|164.72|0
1629983400000|2021-08-26 13:10:00|167.03|164.63|167.12|164.72|167.29|164.89|167.03|164.63|0
1629983700000|2021-08-26 13:15:00|167.03|164.63|167.03|164.63|167.2|164.8|166.78|164.38|0
1629984000000|2021-08-26 13:20:00|166.94|164.54|167.11|164.71|167.11|164.71|166.77|164.37|0
1629984300000|2021-08-26 13:25:00|167.03|164.63|166.94|164.54|167.45|165.05|166.77|164.37|0
1629984600000|2021-08-26 13:30:00|166.86|164.46|166.18|163.78|167.2|164.8|166.18|163.78|0
1629984900000|2021-08-26 13:35:00|166.26|163.86|167.7|165.3|167.79|165.39|166.09|163.69|0
1629985200000|2021-08-26 13:40:00|167.62|165.22|167.44|165.04|167.87|165.47|166.6|164.2|0
1629985500000|2021-08-26 13:45:00|167.27|164.87|166.85|164.45|167.44|165.04|166.34|163.94|0
1629985800000|2021-08-26 13:50:00|166.76|164.36|167.01|164.61|167.78|165.38|166.76|164.36|0
1629986100000|2021-08-26 13:55:00|167.1|164.7|168.29|165.89|168.29|165.89|167.01|164.61|0
1629986400000|2021-08-26 14:00:00|168.38|165.98|167.44|165.04|168.38|165.98|167.44|165.04|0
1629986700000|2021-08-26 14:05:00|167.52|165.12|167.52|165.12|167.95|165.55|167.35|164.95|0
1629987000000|2021-08-26 14:10:00|167.6|165.2|167.26|164.86|167.6|165.2|166.92|164.52|0
1629987300000|2021-08-26 14:15:00|167.18|164.78|167.69|165.29|168.11|165.71|167.09|164.69|0
1629987600000|2021-08-26 14:20:00|167.6|165.2|168.54|166.14|168.62|166.22|167.6|165.2|0
1629987900000|2021-08-26 14:25:00|168.62|166.22|171.12|168.72|173.56|171.16|168.62|166.22|0
1629988200000|2021-08-26 14:30:00|171.03|168.63|173.74|171.34|174|171.6|170|167.6|0
1629988500000|2021-08-26 14:35:00|173.57|171.17|173.83|171.43|174.26|171.86|172.18|169.78|0
1629988800000|2021-08-26 14:40:00|173.91|171.51|175.49|173.09|176.1|173.7|173.91|171.51|0
1629989100000|2021-08-26 14:45:00|175.57|173.17|175.57|173.17|175.92|173.52|174.44|172.04|0
1629989400000|2021-08-26 14:50:00|175.49|173.09|176.8|174.4|177.2|174.8|175.22|172.82|0
1629989700000|2021-08-26 14:55:00|176.89|174.49|175.92|173.52|176.89|174.49|175.4|173|0
1629990000000|2021-08-26 15:00:00|175.83|173.43|177.23|174.83|178.29|175.89|175.83|173.43|0
1629990300000|2021-08-26 15:05:00|177.32|174.92|175.39|172.99|177.85|175.45|175.22|172.82|0
1629990600000|2021-08-26 15:10:00|175.48|173.08|172.41|170.01|175.48|173.08|172.06|169.66|0
1629990900000|2021-08-26 15:15:00|172.49|170.09|172.1|169.7|172.8|170.4|170.25|167.85|0
1629991200000|2021-08-26 15:20:00|172.01|169.61|172.61|170.21|172.7|170.3|171.06|168.66|0
1629991500000|2021-08-26 15:25:00|172.44|170.04|172.52|170.12|172.87|170.47|171.83|169.43|0
1629991800000|2021-08-26 15:30:00|172.44|170.04|172.96|170.56|173.48|171.08|172.35|169.95|0
1629992100000|2021-08-26 15:35:00|172.87|170.47|172|169.6|173.56|171.16|172|169.6|0
1629992400000|2021-08-26 15:40:00|172.09|169.69|173.21|170.81|173.39|170.99|171.48|169.08|0
1629992700000|2021-08-26 15:45:00|173.3|170.9|173.38|170.98|173.73|171.33|172.78|170.38|0
1629993000000|2021-08-26 15:50:00|173.3|170.9|172.95|170.55|173.56|171.16|172.6|170.2|0
1629993300000|2021-08-26 15:55:00|172.86|170.46|172.43|170.03|173.21|170.81|172.17|169.77|0
1629993600000|2021-08-26 16:00:00|172.34|169.94|170.7|168.3|172.43|170.03|170.61|168.21|0
1629993900000|2021-08-26 16:05:00|170.61|168.21|170.95|168.55|171.21|168.81|170.61|168.21|0
1629994200000|2021-08-26 16:10:00|170.87|168.47|170.78|168.38|170.95|168.55|170.61|168.21|0
1629994500000|2021-08-26 16:15:00|170.61|168.21|170.78|168.38|170.78|168.38|170.44|168.04|0
1629994800000|2021-08-26 16:20:00|170.69|168.29|170.69|168.29|170.86|168.46|170.6|168.2|0
1629995100000|2021-08-26 16:25:00|170.78|168.38|170.95|168.55|170.95|168.55|170.52|168.12|0
1629995400000|2021-08-26 16:30:00|170.86|168.46|170.77|168.37|171.55|169.15|170.77|168.37|0
1629995700000|2021-08-26 16:35:00|170.69|168.29|171.03|168.63|171.29|168.89|170.51|168.11|0
1629996000000|2021-08-26 16:40:00|170.94|168.54|171.28|168.88|171.46|169.06|170.94|168.54|0
1629996300000|2021-08-26 16:45:00|171.2|168.8|171.37|168.97|171.46|169.06|171.2|168.8|0
1629996600000|2021-08-26 16:50:00|171.28|168.88|172.23|169.83|172.23|169.83|171.02|168.62|0
1629996900000|2021-08-26 16:55:00|172.14|169.74|171.62|169.22|172.31|169.91|171.36|168.96|0
1629997200000|2021-08-26 17:00:00|171.71|169.31|171.79|169.39|172.23|169.83|171.54|169.14|0
1629997500000|2021-08-26 17:05:00|171.71|169.31|171.88|169.48|171.96|169.56|171.53|169.13|0
1629997800000|2021-08-26 17:10:00|171.79|169.39|171.1|168.7|171.79|169.39|171.01|168.61|0
1629998100000|2021-08-26 17:15:00|171.01|168.61|171.87|169.47|171.96|169.56|171.01|168.61|0
1629998400000|2021-08-26 17:20:00|171.79|169.39|173.34|170.94|173.34|170.94|171.7|169.3|0
1629998700000|2021-08-26 17:25:00|173.43|171.03|172.82|170.42|173.52|171.12|172.56|170.16|0
1629999000000|2021-08-26 17:30:00|172.73|170.33|172.13|169.73|172.91|170.51|171.87|169.47|0
1629999300000|2021-08-26 17:35:00|172.21|169.81|171.95|169.55|172.3|169.9|171.69|169.29|0
1629999600000|2021-08-26 17:40:00|171.86|169.46|171.6|169.2|171.95|169.55|171.43|169.03|0
1629999900000|2021-08-26 17:45:00|171.52|169.12|172.46|170.06|172.47|170.07|171.52|169.12|0
1630000200000|2021-08-26 17:50:00|172.38|169.98|172.55|170.15|172.64|170.24|172.21|169.81|0
1630000500000|2021-08-26 17:55:00|172.46|170.06|172.37|169.97|172.46|170.06|171.86|169.46|0
1630000800000|2021-08-26 18:00:00|172.46|170.06|173.94|171.54|174.12|171.72|172.46|170.06|0
1630001100000|2021-08-26 18:05:00|173.68|171.28|175.16|172.76|175.25|172.85|173.68|171.28|0
1630001400000|2021-08-26 18:10:00|175.07|172.67|175.25|172.85|175.34|172.94|174.81|172.41|0
1630001700000|2021-08-26 18:15:00|175.33|172.93|175.16|172.76|175.33|172.93|174.46|172.06|0
1630002000000|2021-08-26 18:20:00|175.24|172.84|174.72|172.32|175.24|172.84|173.93|171.53|0
1630002300000|2021-08-26 18:25:00|174.81|172.41|174.45|172.05|174.89|172.49|174.11|171.71|0
1630002600000|2021-08-26 18:30:00|174.54|172.14|174.54|172.14|174.89|172.49|173.93|171.53|0
1630002900000|2021-08-26 18:35:00|174.45|172.05|174.1|171.7|174.8|172.4|174.01|171.61|0
1630003200000|2021-08-26 18:40:00|174.19|171.79|174.8|172.4|175.06|172.66|174.01|171.61|0
1630003500000|2021-08-26 18:45:00|174.88|172.48|175.41|173.01|175.49|173.09|174.27|171.87|0
1630003800000|2021-08-26 18:50:00|175.49|173.09|174.88|172.48|175.67|173.27|174.88|172.48|0
1630004100000|2021-08-26 18:55:00|174.97|172.57|175.67|173.27|175.84|173.44|174.88|172.48|0
1630004400000|2021-08-26 19:00:00|175.84|173.44|176.19|173.79|176.54|174.14|175.67|173.27|0
1630004700000|2021-08-26 19:05:00|176.1|173.7|177.68|175.28|178.39|175.99|174.86|172.46|0
1630005000000|2021-08-26 19:10:00|177.51|175.11|177.5|175.1|178.39|175.99|177.33|174.93|0
1630005300000|2021-08-26 19:15:00|177.59|175.19|175.83|173.43|178.03|175.63|175.75|173.35|0
1630005600000|2021-08-26 19:20:00|175.75|173.35|176.53|174.13|176.71|174.31|175.66|173.26|0
1630005900000|2021-08-26 19:25:00|176.62|174.22|176.88|174.48|177.5|175.1|176.53|174.13|0
1630006200000|2021-08-26 19:30:00|176.97|174.57|176.53|174.13|177.06|174.66|176.09|173.69|0
1630006500000|2021-08-26 19:35:00|176.35|173.95|177.14|174.74|177.41|175.01|175.65|173.25|0
1630006800000|2021-08-26 19:40:00|176.96|174.56|177.31|174.91|177.67|175.27|175.65|173.25|0
1630007100000|2021-08-26 19:45:00|177.23|174.83|176.96|174.56|178.11|175.71|176.43|174.03|0
1630007400000|2021-08-26 19:50:00|176.87|174.47|177.05|174.65|177.4|175|176.17|173.77|0
1630007700000|2021-08-26 19:55:00|177.22|174.82|178.01|175.61|178.01|175.61|176.69|174.29|0
1630008000000|2021-08-26 20:00:00|178.1|175.7|177.31|174.91|178.1|175.7|177.13|174.73|0
1630008300000|2021-08-26 20:05:00|177.22|174.82|177.66|175.26|177.92|175.52|177.22|174.82|0
1630008600000|2021-08-26 20:10:00|177.57|175.17|177.3|174.9|177.92|175.52|177.21|174.81|0
1630008900000|2021-08-26 20:15:00|177.59|174.79|177.41|174.61|177.59|174.79|177.32|174.52|0
1630009200000|2021-08-26 20:20:00|177.32|174.52|176.97|174.17|177.41|174.61|176.88|174.08|0
1630009500000|2021-08-26 20:25:00|176.88|174.08|176.97|174.17|176.97|174.17|176.88|174.08|0
1630009800000|2021-08-26 20:30:00|176.88|174.08|176.79|173.99|176.88|174.08|176.7|173.9|0
1630010100000|2021-08-26 20:35:00|176.7|173.9|176.7|173.9|176.79|173.99|176.61|173.81|0
1630010400000|2021-08-26 20:40:00|176.79|173.99|176.7|173.9|176.79|173.99|176.7|173.9|0
1630010700000|2021-08-26 20:45:00|176.61|173.81|176.7|173.9|176.7|173.9|176.61|173.81|0
1630011000000|2021-08-26 20:50:00|176.69|173.89|176.78|173.98|176.78|173.98|176.61|173.81|0
1630011300000|2021-08-26 20:55:00|176.69|173.89|176.77|173.97|176.82|174.02|176.69|173.89|0
1630011600000|2021-08-26 21:00:00|176.76|173.96|176.64|173.84|176.76|173.96|176.64|173.84|0
1630011900000|2021-08-26 21:05:00|176.65|173.85|176.71|173.91|176.77|173.97|176.65|173.85|0
1630012200000|2021-08-26 21:10:00|176.74|173.94|176.92|174.12|176.92|174.12|176.74|173.94|0
1630012500000|2021-08-26 21:15:00|176.83|174.03|176.79|173.99|176.83|174.03|176.71|173.91|0
1630012800000|2021-08-26 21:20:00|176.84|174.04|176.88|174.08|176.88|174.08|176.84|174.04|0
1630013100000|2021-08-26 21:25:00|176.94|174.14|176.89|174.09|176.94|174.14|176.88|174.08|0
1630013400000|2021-08-26 21:30:00|176.88|174.08|176.73|173.93|176.9|174.1|176.72|173.92|0
1630013700000|2021-08-26 21:35:00|176.74|173.94|176.78|173.98|176.81|174.01|176.74|173.94|0
1630014000000|2021-08-26 21:40:00|176.79|173.99|176.87|174.07|176.87|174.07|176.79|173.99|0
1630014300000|2021-08-26 21:45:00|176.89|174.09|176.9|174.1|176.9|174.1|176.87|174.07|0
1630014600000|2021-08-26 21:50:00|176.93|174.13|176.84|174.04|176.93|174.13|176.8|174|0
1630014900000|2021-08-26 21:55:00|176.83|174.03|176.81|174.01|176.85|174.05|176.78|173.98|0
1630015200000|2021-08-26 22:00:00|176.8|174|176.93|174.13|177.02|174.22|176.54|173.74|0
1630015500000|2021-08-26 22:05:00|176.97|174.17|176.57|173.77|176.97|174.17|176.49|173.69|0
1630015800000|2021-08-26 22:10:00|176.49|173.69|176.22|173.42|176.57|173.77|176.22|173.42|0
1630016100000|2021-08-26 22:15:00|176.31|173.51|176.31|173.51|176.4|173.6|176.13|173.33|0
1630016400000|2021-08-26 22:20:00|176.22|173.42|176.57|173.77|176.57|173.77|176.13|173.33|0
1630016700000|2021-08-26 22:25:00|176.65|173.85|176.65|173.85|177|174.2|176.65|173.85|0
1630017000000|2021-08-26 22:30:00|176.56|173.76|176.83|174.03|176.91|174.11|176.48|173.68|0
1630017300000|2021-08-26 22:35:00|176.91|174.11|176.74|173.94|176.91|174.11|176.74|173.94|0
1630017600000|2021-08-26 22:40:00|176.82|174.02|176.91|174.11|176.91|174.11|176.82|174.02|0
1630017900000|2021-08-26 22:45:00|177|174.2|177|174.2|177|174.2|177|174.2|0
1630018200000|2021-08-26 22:50:00|176.91|174.11|176.82|174.02|176.91|174.11|176.82|174.02|0
1630018500000|2021-08-26 22:55:00|176.9|174.1|176.9|174.1|176.9|174.1|176.86|174.06|0
1630018800000|2021-08-26 23:00:00|176.99|174.19|177.25|174.45|177.34|174.54|176.99|174.19|0
1630019100000|2021-08-26 23:05:00|177.34|174.54|177.51|174.71|177.52|174.72|177.25|174.45|0
1630019400000|2021-08-26 23:10:00|177.43|174.63|177.34|174.54|177.43|174.63|177.25|174.45|0
1630019700000|2021-08-26 23:15:00|177.42|174.62|177.25|174.45|177.42|174.62|177.25|174.45|0
1630020000000|2021-08-26 23:20:00|177.29|174.49|177.16|174.36|177.33|174.53|177.16|174.36|0
1630020300000|2021-08-26 23:25:00|177.11|174.31|177.15|174.35|177.15|174.35|177.07|174.27|0
1630020600000|2021-08-26 23:30:00|177.24|174.44|177.24|174.44|177.33|174.53|177.24|174.44|0
1630020900000|2021-08-26 23:35:00|177.29|174.49|177.5|174.7|177.5|174.7|177.15|174.35|0
1630021200000|2021-08-26 23:40:00|177.41|174.61|177.76|174.96|177.85|175.05|177.41|174.61|0
1630021500000|2021-08-26 23:45:00|177.85|175.05|178.12|175.32|178.12|175.32|177.72|174.92|0
1630021800000|2021-08-26 23:50:00|178.03|175.23|177.94|175.14|178.73|175.93|177.85|175.05|0
1630022100000|2021-08-26 23:55:00|177.89|175.09|178.11|175.31|178.11|175.31|177.85|175.05|0
1630022400000|2021-08-27 00:00:00|178.2|175.4|178.55|175.75|179.35|176.55|178.11|175.31|0
1630022700000|2021-08-27 00:05:00|178.46|175.66|179.04|176.24|179.08|176.28|178.28|175.48|0
1630023000000|2021-08-27 00:10:00|179.08|176.28|179.21|176.41|179.43|176.63|178.9|176.1|0
1630023300000|2021-08-27 00:15:00|179.17|176.37|179.34|176.54|179.34|176.54|178.9|176.1|0
1630023600000|2021-08-27 00:20:00|179.25|176.45|179.43|176.63|179.43|176.63|179.16|176.36|0
1630023900000|2021-08-27 00:25:00|179.34|176.54|179.34|176.54|179.43|176.63|179.16|176.36|0
1630024200000|2021-08-27 00:30:00|179.25|176.45|179.07|176.27|179.43|176.63|179.07|176.27|0
1630024500000|2021-08-27 00:35:00|179.16|176.36|178.98|176.18|179.16|176.36|178.89|176.09|0
1630024800000|2021-08-27 00:40:00|179.07|176.27|178.89|176.09|179.07|176.27|178.8|176|0
1630025100000|2021-08-27 00:45:00|178.93|176.13|178.89|176.09|179.06|176.26|178.89|176.09|0
1630025400000|2021-08-27 00:50:00|178.8|176|178.35|175.55|178.8|176|178.09|175.29|0
1630025700000|2021-08-27 00:55:00|178.26|175.46|177.91|175.11|178.44|175.64|177.82|175.02|0
1630026000000|2021-08-27 01:00:00|177.82|175.02|178.08|175.28|178.08|175.28|177.73|174.93|0
1630026300000|2021-08-27 01:05:00|178.17|175.37|178.08|175.28|178.17|175.37|177.9|175.1|0
1630026600000|2021-08-27 01:10:00|177.99|175.19|177.99|175.19|178.08|175.28|177.9|175.1|0
1630026900000|2021-08-27 01:15:00|177.9|175.1|177.11|174.31|177.99|175.19|176.93|174.13|0
1630027200000|2021-08-27 01:20:00|177.02|174.22|177.28|174.48|177.37|174.57|176.93|174.13|0
1630027500000|2021-08-27 01:25:00|177.19|174.39|176.58|173.78|177.19|174.39|176.23|173.43|0
1630027800000|2021-08-27 01:30:00|176.62|173.82|176.53|173.73|176.71|173.91|176.4|173.6|0
1630028100000|2021-08-27 01:35:00|176.49|173.69|176.48|173.68|176.66|173.86|176.4|173.6|0
1630028400000|2021-08-27 01:40:00|176.4|173.6|176.83|174.03|176.83|174.03|176.4|173.6|0
1630028700000|2021-08-27 01:45:00|176.74|173.94|176.3|173.5|176.74|173.94|176.3|173.5|0
1630029000000|2021-08-27 01:50:00|176.39|173.59|176.65|173.85|176.65|173.85|176.3|173.5|0
1630029300000|2021-08-27 01:55:00|176.56|173.76|176.65|173.85|176.65|173.85|176.48|173.68|0
1630029600000|2021-08-27 02:00:00|176.56|173.76|175.33|172.53|176.56|173.76|175.33|172.53|0
1630029900000|2021-08-27 02:05:00|175.42|172.62|174.72|171.92|175.42|172.62|174.55|171.75|0
1630030200000|2021-08-27 02:10:00|174.81|172.01|174.72|171.92|174.9|172.1|174.63|171.83|0
1630030500000|2021-08-27 02:15:00|174.81|172.01|174.81|172.01|174.98|172.18|174.72|171.92|0
1630030800000|2021-08-27 02:20:00|174.72|171.92|174.72|171.92|174.81|172.01|174.63|171.83|0
1630031100000|2021-08-27 02:25:00|174.67|171.87|174.19|171.39|174.72|171.92|174.15|171.35|0
1630031400000|2021-08-27 02:30:00|174.28|171.48|174.02|171.22|174.28|171.48|173.93|171.13|0
1630031700000|2021-08-27 02:35:00|173.93|171.13|174.27|171.47|174.36|171.56|173.93|171.13|0
1630032000000|2021-08-27 02:40:00|174.23|171.43|174.27|171.47|174.45|171.65|174.19|171.39|0
1630032300000|2021-08-27 02:45:00|174.23|171.43|174.53|171.73|174.53|171.73|174.18|171.38|0
1630032600000|2021-08-27 02:50:00|174.62|171.82|174.53|171.73|174.62|171.82|174.27|171.47|0
1630032900000|2021-08-27 02:55:00|174.49|171.69|174.88|172.08|174.88|172.08|174.49|171.69|0
1630033200000|2021-08-27 03:00:00|174.96|172.16|174.87|172.07|175.05|172.25|174.7|171.9|0
1630033500000|2021-08-27 03:05:00|174.79|171.99|174.78|171.98|174.96|172.16|174.7|171.9|0
1630033800000|2021-08-27 03:10:00|174.87|172.07|174.87|172.07|174.87|172.07|174.52|171.72|0
1630034100000|2021-08-27 03:15:00|174.78|171.98|174.78|171.98|175.04|172.24|174.74|171.94|0
1630034400000|2021-08-27 03:20:00|174.87|172.07|174.86|172.06|175.04|172.24|174.69|171.89|0
1630034700000|2021-08-27 03:25:00|174.91|172.11|174.86|172.06|174.95|172.15|174.69|171.89|0
1630035000000|2021-08-27 03:30:00|174.82|172.02|174.86|172.06|175.04|172.24|174.77|171.97|0
1630035300000|2021-08-27 03:35:00|174.95|172.15|174.77|171.97|174.95|172.15|174.68|171.88|0
1630035600000|2021-08-27 03:40:00|174.68|171.88|174.77|171.97|174.77|171.97|174.68|171.88|0
1630035900000|2021-08-27 03:45:00|174.68|171.88|174.59|171.79|174.77|171.97|174.59|171.79|0
1630036200000|2021-08-27 03:50:00|174.51|171.71|174.59|171.79|174.59|171.79|174.5|171.7|0
1630036500000|2021-08-27 03:55:00|174.64|171.84|174.85|172.05|174.85|172.05|174.59|171.79|0
1630036800000|2021-08-27 04:00:00|174.76|171.96|174.67|171.87|174.85|172.05|174.67|171.87|0
1630037100000|2021-08-27 04:05:00|174.76|171.96|174.76|171.96|174.76|171.96|174.67|171.87|0
1630037400000|2021-08-27 04:10:00|174.72|171.92|174.76|171.96|174.76|171.96|174.67|171.87|0
1630037700000|2021-08-27 04:15:00|174.75|171.95|174.67|171.87|174.8|172|174.67|171.87|0
1630038000000|2021-08-27 04:20:00|174.58|171.78|174.32|171.52|174.58|171.78|174.23|171.43|0
1630038300000|2021-08-27 04:25:00|174.4|171.6|174.49|171.69|174.49|171.69|174.32|171.52|0
1630038600000|2021-08-27 04:30:00|174.4|171.6|174.66|171.86|174.75|171.95|174.4|171.6|0
1630038900000|2021-08-27 04:35:00|174.75|171.95|174.75|171.95|174.83|172.03|174.75|171.95|0
1630039200000|2021-08-27 04:40:00|174.74|171.94|174.74|171.94|174.83|172.03|174.74|171.94|0
1630039500000|2021-08-27 04:45:00|174.66|171.86|174.48|171.68|174.66|171.86|174.48|171.68|0
1630039800000|2021-08-27 04:50:00|174.57|171.77|174.74|171.94|174.74|171.94|174.57|171.77|0
1630040100000|2021-08-27 04:55:00|174.65|171.85|174.48|171.68|174.7|171.9|174.48|171.68|0
1630040400000|2021-08-27 05:00:00|174.39|171.59|174.47|171.67|174.56|171.76|174.39|171.59|0
1630040700000|2021-08-27 05:05:00|174.56|171.76|175.26|172.46|175.34|172.54|174.47|171.67|0
1630041000000|2021-08-27 05:10:00|175.17|172.37|175.08|172.28|175.17|172.37|174.99|172.19|0
1630041300000|2021-08-27 05:15:00|174.99|172.19|174.99|172.19|175.16|172.36|174.99|172.19|0
1630041600000|2021-08-27 05:20:00|174.95|172.15|174.81|172.01|174.99|172.19|174.73|171.93|0
1630041900000|2021-08-27 05:25:00|174.9|172.1|174.64|171.84|174.9|172.1|174.64|171.84|0
1630042200000|2021-08-27 05:30:00|174.72|171.92|174.37|171.57|174.72|171.92|174.11|171.31|0
1630042500000|2021-08-27 05:35:00|174.46|171.66|174.89|172.09|174.94|172.14|174.37|171.57|0
1630042800000|2021-08-27 05:40:00|174.81|172.01|174.28|171.48|174.81|172.01|174.28|171.48|0
1630043100000|2021-08-27 05:45:00|174.2|171.4|174.54|171.74|174.54|171.74|174.2|171.4|0
1630043400000|2021-08-27 05:50:00|174.45|171.65|174.54|171.74|174.71|171.91|174.37|171.57|0
1630043700000|2021-08-27 05:55:00|174.67|171.87|174.45|171.65|174.71|171.91|174.32|171.52|0
1630044000000|2021-08-27 06:00:00|174.41|171.61|173.93|171.13|174.8|172|173.75|170.95|0
1630044300000|2021-08-27 06:05:00|173.84|171.04|173.75|170.95|174.19|171.39|173.58|170.78|0
1630044600000|2021-08-27 06:10:00|173.84|171.04|173.58|170.78|173.84|171.04|173.49|170.69|0
1630044900000|2021-08-27 06:15:00|173.49|170.69|173.49|170.69|173.75|170.95|173.4|170.6|0
1630045200000|2021-08-27 06:20:00|173.57|170.77|173.14|170.34|173.75|170.95|173.05|170.25|0
1630045500000|2021-08-27 06:25:00|173.22|170.42|173.05|170.25|173.44|170.64|172.96|170.16|0
1630045800000|2021-08-27 06:30:00|173.09|170.29|172.96|170.16|173.14|170.34|172.79|169.99|0
1630046100000|2021-08-27 06:35:00|172.92|170.12|173.05|170.25|173.05|170.25|172.7|169.9|0
1630046400000|2021-08-27 06:40:00|172.96|170.16|172.78|169.98|173.05|170.25|172.78|169.98|0
1630046700000|2021-08-27 06:45:00|172.83|170.03|172.95|170.15|173.04|170.24|172.78|169.98|0
1630047000000|2021-08-27 06:50:00|172.87|170.07|172.95|170.15|172.95|170.15|172.69|169.89|0
1630047300000|2021-08-27 06:55:00|173.04|170.24|173.47|170.67|173.47|170.67|172.95|170.15|0
1630047600000|2021-08-27 07:00:00|173.64|170.84|172.63|169.83|173.82|171.02|172.5|169.7|0
1630047900000|2021-08-27 07:05:00|172.65|170.25|172.38|169.98|172.65|170.25|172.12|169.72|0
1630048200000|2021-08-27 07:10:00|172.3|169.9|172.21|169.81|172.47|170.07|171.86|169.46|0
1630048500000|2021-08-27 07:15:00|172.29|169.89|172.12|169.72|172.47|170.07|171.9|169.5|0
1630048800000|2021-08-27 07:20:00|171.95|169.55|171.86|169.46|171.95|169.55|171.69|169.29|0
1630049100000|2021-08-27 07:25:00|171.77|169.37|170.99|168.59|171.77|169.37|170.91|168.51|0
1630049400000|2021-08-27 07:30:00|170.91|168.51|170.65|168.25|171.08|168.68|170.3|167.9|0
1630049700000|2021-08-27 07:35:00|170.61|168.21|170.34|167.94|171.92|169.52|168.16|165.76|0
1630050000000|2021-08-27 07:40:00|170.42|168.02|170.47|168.07|170.6|168.2|170.25|167.85|0
1630050300000|2021-08-27 07:45:00|170.51|168.11|170.59|168.19|170.77|168.37|170.42|168.02|0
1630050600000|2021-08-27 07:50:00|170.68|168.28|170.5|168.1|170.68|168.28|170.33|167.93|0
1630050900000|2021-08-27 07:55:00|170.55|168.15|170.59|168.19|170.67|168.27|170.42|168.02|0
1630051200000|2021-08-27 08:00:00|170.5|168.1|170.67|168.27|170.85|168.45|170.41|168.01|0
1630051500000|2021-08-27 08:05:00|170.76|168.36|171.53|169.13|171.62|169.22|170.76|168.36|0
1630051800000|2021-08-27 08:10:00|171.62|169.22|171.27|168.87|171.62|169.22|171.19|168.79|0
1630052100000|2021-08-27 08:15:00|171.23|168.83|171.1|168.7|171.36|168.96|171.1|168.7|0
1630052400000|2021-08-27 08:20:00|171.18|168.78|171.27|168.87|171.44|169.04|171.09|168.69|0
1630052700000|2021-08-27 08:25:00|171.35|168.95|171.35|168.95|171.61|169.21|171.27|168.87|0
1630053000000|2021-08-27 08:30:00|171.44|169.04|171.7|169.3|171.78|169.38|171.35|168.95|0
1630053300000|2021-08-27 08:35:00|171.69|169.29|171.52|169.12|171.78|169.38|171.43|169.03|0
1630053600000|2021-08-27 08:40:00|171.43|169.03|171.09|168.69|171.52|169.12|171|168.6|0
1630053900000|2021-08-27 08:45:00|171|168.6|171.08|168.68|171.17|168.77|170.91|168.51|0
1630054200000|2021-08-27 08:50:00|171.13|168.73|171.17|168.77|171.34|168.94|171.08|168.68|0
1630054500000|2021-08-27 08:55:00|171.08|168.68|171.17|168.77|171.25|168.85|170.99|168.59|0
1630054800000|2021-08-27 09:00:00|171.08|168.68|171.6|169.2|171.68|169.28|171.08|168.68|0
1630055100000|2021-08-27 09:05:00|171.51|169.11|171.25|168.85|171.51|169.11|171.08|168.68|0
1630055400000|2021-08-27 09:10:00|171.42|169.02|171.59|169.19|171.59|169.19|171.42|169.02|0
1630055700000|2021-08-27 09:15:00|171.55|169.15|171.16|168.76|171.55|169.15|171.07|168.67|0
1630056000000|2021-08-27 09:20:00|171.24|168.84|170.64|168.24|171.24|168.84|170.55|168.15|0
1630056300000|2021-08-27 09:25:00|170.55|168.15|170.81|168.41|170.98|168.58|170.47|168.07|0
1630056600000|2021-08-27 09:30:00|170.89|168.49|170.89|168.49|170.89|168.49|170.81|168.41|0
1630056900000|2021-08-27 09:35:00|170.81|168.41|170.55|168.15|170.89|168.49|170.55|168.15|0
1630057200000|2021-08-27 09:40:00|170.63|168.23|170.37|167.97|170.63|168.23|170.37|167.97|0
1630057500000|2021-08-27 09:45:00|170.46|168.06|170.71|168.31|170.8|168.4|170.46|168.06|0
1630057800000|2021-08-27 09:50:00|170.63|168.23|170.8|168.4|170.88|168.48|170.54|168.14|0
1630058100000|2021-08-27 09:55:00|170.71|168.31|170.71|168.31|170.8|168.4|170.45|168.05|0
1630058400000|2021-08-27 10:00:00|170.62|168.22|170.62|168.22|170.97|168.57|170.45|168.05|0
1630058700000|2021-08-27 10:05:00|170.71|168.31|170.7|168.3|170.71|168.31|170.53|168.13|0
1630059000000|2021-08-27 10:10:00|170.79|168.39|170.88|168.48|170.96|168.56|170.62|168.22|0
1630059300000|2021-08-27 10:15:00|170.96|168.56|171.05|168.65|171.13|168.73|170.87|168.47|0
1630059600000|2021-08-27 10:20:00|171.04|168.64|171.04|168.64|171.13|168.73|170.87|168.47|0
1630059900000|2021-08-27 10:25:00|171.13|168.73|171.21|168.81|171.21|168.81|170.96|168.56|0
1630060200000|2021-08-27 10:30:00|171.3|168.9|171.47|169.07|171.47|169.07|171.13|168.73|0
1630060500000|2021-08-27 10:35:00|171.38|168.98|171.3|168.9|171.47|169.07|171.21|168.81|0
1630060800000|2021-08-27 10:40:00|171.21|168.81|171.03|168.63|171.21|168.81|170.95|168.55|0
1630061100000|2021-08-27 10:45:00|170.95|168.55|170.86|168.46|171.12|168.72|170.86|168.46|0
1630061400000|2021-08-27 10:50:00|170.95|168.55|170.94|168.54|170.95|168.55|170.6|168.2|0
1630061700000|2021-08-27 10:55:00|171.03|168.63|171.29|168.89|171.29|168.89|170.94|168.54|0
1630062000000|2021-08-27 11:00:00|171.2|168.8|171.03|168.63|171.29|168.89|171.03|168.63|0
1630062300000|2021-08-27 11:05:00|171.11|168.71|171.28|168.88|171.37|168.97|171.11|168.71|0
1630062600000|2021-08-27 11:10:00|171.2|168.8|171.02|168.62|171.28|168.88|170.85|168.45|0
1630062900000|2021-08-27 11:15:00|170.98|168.58|171.54|169.14|171.54|169.14|170.98|168.58|0
1630063200000|2021-08-27 11:20:00|171.62|169.22|171.71|169.31|171.97|169.57|171.62|169.22|0
1630063500000|2021-08-27 11:25:00|171.62|169.22|171.45|169.05|171.71|169.31|171.45|169.05|0
1630063800000|2021-08-27 11:30:00|171.53|169.13|171.45|169.05|171.53|169.13|171.36|168.96|0
1630064100000|2021-08-27 11:35:00|171.53|169.13|171.7|169.3|171.79|169.39|171.44|169.04|0
1630064400000|2021-08-27 11:40:00|171.79|169.39|171.87|169.47|171.96|169.56|171.62|169.22|0
1630064700000|2021-08-27 11:45:00|171.79|169.39|172.65|170.25|173.18|170.78|171.79|169.39|0
1630065000000|2021-08-27 11:50:00|172.57|170.17|172.22|169.82|172.74|170.34|172.22|169.82|0
1630065300000|2021-08-27 11:55:00|172.3|169.9|172.3|169.9|172.39|169.99|172.04|169.64|0
1630065600000|2021-08-27 12:00:00|172.39|169.99|172.13|169.73|172.65|170.25|172.04|169.64|0
1630065900000|2021-08-27 12:05:00|172.21|169.81|172.04|169.64|172.21|169.81|171.86|169.46|0
1630066200000|2021-08-27 12:10:00|172.12|169.72|172.21|169.81|172.21|169.81|171.95|169.55|0
1630066500000|2021-08-27 12:15:00|172.12|169.72|171.77|169.37|172.12|169.72|171.77|169.37|0
1630066800000|2021-08-27 12:20:00|171.69|169.29|171.77|169.37|171.86|169.46|171.51|169.11|0
1630067100000|2021-08-27 12:25:00|171.86|169.46|172.11|169.71|172.12|169.72|171.86|169.46|0
1630067400000|2021-08-27 12:30:00|172.03|169.63|171.68|169.28|172.03|169.63|171.68|169.28|0
1630067700000|2021-08-27 12:35:00|171.59|169.19|171.33|168.93|171.77|169.37|171.33|168.93|0
1630068000000|2021-08-27 12:40:00|171.25|168.85|171.24|168.84|171.33|168.93|170.81|168.41|0
1630068300000|2021-08-27 12:45:00|171.42|169.02|171.59|169.19|171.85|169.45|171.33|168.93|0
1630068600000|2021-08-27 12:50:00|171.5|169.1|171.5|169.1|171.76|169.36|171.41|169.01|0
1630068900000|2021-08-27 12:55:00|171.41|169.01|171.32|168.92|171.41|169.01|170.98|168.58|0
1630069200000|2021-08-27 13:00:00|171.24|168.84|171.58|169.18|171.58|169.18|171.06|168.66|0
1630069500000|2021-08-27 13:05:00|171.67|169.27|171.66|169.26|171.84|169.44|171.41|169.01|0
1630069800000|2021-08-27 13:10:00|171.58|169.18|172.27|169.87|172.36|169.96|171.58|169.18|0
1630070100000|2021-08-27 13:15:00|172.36|169.96|172.53|170.13|172.7|170.3|172.01|169.61|0
1630070400000|2021-08-27 13:20:00|172.61|170.21|172.18|169.78|172.61|170.21|172.09|169.69|0
1630070700000|2021-08-27 13:25:00|172.27|169.87|172.87|170.47|172.87|170.47|171.83|169.43|0
1630071000000|2021-08-27 13:30:00|172.61|170.21|171.31|168.91|172.96|170.56|170.53|168.13|0
1630071300000|2021-08-27 13:35:00|171.48|169.08|172|169.6|172|169.6|170.7|168.3|0
1630071600000|2021-08-27 13:40:00|171.91|169.51|171.56|169.16|172|169.6|171.13|168.73|0
1630071900000|2021-08-27 13:45:00|171.39|168.99|170.96|168.56|171.39|168.99|169.84|167.44|0
1630072200000|2021-08-27 13:50:00|170.87|168.47|170.44|168.04|170.96|168.56|169.66|167.26|0
1630072500000|2021-08-27 13:55:00|170.35|167.95|170.52|168.12|171.39|168.99|170.09|167.69|0
1630072800000|2021-08-27 14:00:00|170.39|167.99|165.19|162.79|172.51|170.11|165.1|162.7|0
1630073100000|2021-08-27 14:05:00|165.02|162.62|162.97|160.57|165.22|162.82|162.41|160.01|0
1630073400000|2021-08-27 14:10:00|163.05|160.65|161.71|159.31|163.05|160.65|161.12|158.72|0
1630073700000|2021-08-27 14:15:00|161.54|159.14|161.84|159.44|162.51|160.11|161.21|158.81|0
1630074000000|2021-08-27 14:20:00|161.75|159.35|162|159.6|162.08|159.68|161|158.6|0
1630074300000|2021-08-27 14:25:00|161.92|159.52|162.75|160.35|163.59|161.19|161.83|159.43|0
1630074600000|2021-08-27 14:30:00|162.5|160.1|162.58|160.18|163|160.6|162.33|159.93|0
1630074900000|2021-08-27 14:35:00|162.66|160.26|162.6|160.2|163.73|161.33|162.43|160.03|0
1630075200000|2021-08-27 14:40:00|162.77|160.37|163.1|160.7|163.44|161.04|162.51|160.11|0
1630075500000|2021-08-27 14:45:00|163.02|160.62|161.67|159.27|163.02|160.62|161.51|159.11|0
1630075800000|2021-08-27 14:50:00|161.55|159.15|160.84|158.44|161.59|159.19|160.84|158.44|0
1630076100000|2021-08-27 14:55:00|160.75|158.35|160.92|158.52|161|158.6|160.17|157.77|0
1630076400000|2021-08-27 15:00:00|160.75|158.35|162.13|159.73|162.21|159.81|160.25|157.85|0
1630076700000|2021-08-27 15:05:00|162.21|159.81|162.05|159.65|162.3|159.9|161.71|159.31|0
1630077000000|2021-08-27 15:10:00|162.13|159.73|162.04|159.64|162.38|159.98|161.88|159.48|0
1630077300000|2021-08-27 15:15:00|162.13|159.73|162.46|160.06|163.13|160.73|161.88|159.48|0
1630077600000|2021-08-27 15:20:00|162.37|159.97|162.46|160.06|162.62|160.22|162.12|159.72|0
1630077900000|2021-08-27 15:25:00|162.37|159.97|163.37|160.97|163.37|160.97|162.12|159.72|0
1630078200000|2021-08-27 15:30:00|163.29|160.89|162.29|159.89|163.29|160.89|162.29|159.89|0
1630078500000|2021-08-27 15:35:00|162.37|159.97|162.03|159.63|162.7|160.3|162.03|159.63|0
1630078800000|2021-08-27 15:40:00|162.12|159.72|161.61|159.21|162.2|159.8|161.61|159.21|0
1630079100000|2021-08-27 15:45:00|161.7|159.3|161.7|159.3|161.86|159.46|161.2|158.8|0
1630079400000|2021-08-27 15:50:00|161.61|159.21|161.94|159.54|162.11|159.71|161.61|159.21|0
1630079700000|2021-08-27 15:55:00|162.03|159.63|161.28|158.88|162.03|159.63|160.94|158.54|0
1630080000000|2021-08-27 16:00:00|161.11|158.71|161.69|159.29|161.69|159.29|161.03|158.63|0
1630080300000|2021-08-27 16:05:00|161.61|159.21|161.52|159.12|161.69|159.29|161.27|158.87|0
1630080600000|2021-08-27 16:10:00|161.6|159.2|161.52|159.12|161.69|159.29|161.35|158.95|0
1630080900000|2021-08-27 16:15:00|161.44|159.04|161.77|159.37|161.93|159.53|161.35|158.95|0
1630081200000|2021-08-27 16:20:00|161.68|159.28|161.18|158.78|161.85|159.45|161.18|158.78|0
1630081500000|2021-08-27 16:25:00|161.1|158.7|161.01|158.61|161.35|158.95|160.85|158.45|0
1630081800000|2021-08-27 16:30:00|160.93|158.53|160.6|158.2|161.1|158.7|160.52|158.12|0
1630082100000|2021-08-27 16:35:00|160.68|158.28|160.68|158.28|160.93|158.53|160.51|158.11|0
1630082400000|2021-08-27 16:40:00|160.76|158.36|161.09|158.69|161.09|158.69|160.68|158.28|0
1630082700000|2021-08-27 16:45:00|161.17|158.77|160.92|158.52|161.26|158.86|160.84|158.44|0
1630083000000|2021-08-27 16:50:00|160.84|158.44|160.67|158.27|161.01|158.61|160.67|158.27|0
1630083300000|2021-08-27 16:55:00|160.59|158.19|160.26|157.86|160.67|158.27|160.26|157.86|0
1630083600000|2021-08-27 17:00:00|160.34|157.94|160.17|157.77|160.42|158.02|160.01|157.61|0
1630083900000|2021-08-27 17:05:00|160.01|157.61|159.92|157.52|160.17|157.77|159.84|157.44|0
1630084200000|2021-08-27 17:10:00|160|157.6|159.92|157.52|160.09|157.69|159.76|157.36|0
1630084500000|2021-08-27 17:15:00|160|157.6|160|157.6|160.17|157.77|159.92|157.52|0
1630084800000|2021-08-27 17:20:00|159.92|157.52|159.5|157.1|159.92|157.52|159.42|157.02|0
1630085100000|2021-08-27 17:25:00|159.59|157.19|159.75|157.35|159.75|157.35|159.5|157.1|0
1630085400000|2021-08-27 17:30:00|159.67|157.27|159.5|157.1|159.83|157.43|159.42|157.02|0
1630085700000|2021-08-27 17:35:00|159.42|157.02|159.5|157.1|159.58|157.18|159.33|156.93|0
1630086000000|2021-08-27 17:40:00|159.58|157.18|159.91|157.51|159.91|157.51|159.58|157.18|0
1630086300000|2021-08-27 17:45:00|159.99|157.59|159.91|157.51|159.99|157.59|159.74|157.34|0
1630086600000|2021-08-27 17:50:00|159.99|157.59|159.9|157.5|160.07|157.67|159.82|157.42|0
1630086900000|2021-08-27 17:55:00|159.82|157.42|159.74|157.34|159.9|157.5|159.65|157.25|0
1630087200000|2021-08-27 18:00:00|159.65|157.25|160.56|158.16|160.56|158.16|159.65|157.25|0
1630087500000|2021-08-27 18:05:00|160.48|158.08|160.64|158.24|160.81|158.41|160.4|158|0
1630087800000|2021-08-27 18:10:00|160.72|158.32|160.39|157.99|160.72|158.32|160.31|157.91|0
1630088100000|2021-08-27 18:15:00|160.47|158.07|161.75|159.35|162|159.6|160.47|158.07|0
1630088400000|2021-08-27 18:20:00|161.67|159.27|160.54|158.14|161.75|159.35|160.29|157.89|0
1630088700000|2021-08-27 18:25:00|160.45|158.05|160.29|157.89|160.62|158.22|160.2|157.8|0
1630089000000|2021-08-27 18:30:00|160.2|157.8|160.04|157.64|160.29|157.89|160.04|157.64|0
1630089300000|2021-08-27 18:35:00|159.96|157.56|160.2|157.8|160.2|157.8|159.79|157.39|0
1630089600000|2021-08-27 18:40:00|160.12|157.72|160.12|157.72|160.37|157.97|160.03|157.63|0
1630089900000|2021-08-27 18:45:00|160.2|157.8|160.28|157.88|160.53|158.13|160.03|157.63|0
1630090200000|2021-08-27 18:50:00|160.2|157.8|160.28|157.88|160.36|157.96|160.11|157.71|0
1630090500000|2021-08-27 18:55:00|160.36|157.96|160.27|157.87|160.36|157.96|160.03|157.63|0
1630090800000|2021-08-27 19:00:00|160.19|157.79|159.86|157.46|160.27|157.87|159.86|157.46|0
1630091100000|2021-08-27 19:05:00|159.94|157.54|159.94|157.54|160.02|157.62|159.69|157.29|0
1630091400000|2021-08-27 19:10:00|159.86|157.46|159.69|157.29|159.94|157.54|159.61|157.21|0
1630091700000|2021-08-27 19:15:00|159.61|157.21|159.28|156.88|159.61|157.21|159.2|156.8|0
1630092000000|2021-08-27 19:20:00|159.36|156.96|159.28|156.88|159.44|157.04|159.11|156.71|0
1630092300000|2021-08-27 19:25:00|159.19|156.79|159.77|157.37|159.77|157.37|159.11|156.71|0
1630092600000|2021-08-27 19:30:00|159.68|157.28|159.85|157.45|160.18|157.78|159.68|157.28|0
1630092900000|2021-08-27 19:35:00|159.93|157.53|160.01|157.61|160.09|157.69|159.76|157.36|0
1630093200000|2021-08-27 19:40:00|160.09|157.69|159.43|157.03|160.26|157.86|159.35|156.95|0
1630093500000|2021-08-27 19:45:00|159.35|156.95|159.68|157.28|159.76|157.36|158.77|156.37|0
1630093800000|2021-08-27 19:50:00|159.26|156.86|160.09|157.69|160.25|157.85|159.26|156.86|0
1630094100000|2021-08-27 19:55:00|160.25|157.85|160.17|157.77|160.83|158.43|159.92|157.52|0
1630094400000|2021-08-27 20:00:00|160.42|158.02|159.92|157.52|160.42|158.02|159.84|157.44|0
1630094700000|2021-08-27 20:05:00|160|157.6|160.82|158.42|160.91|158.51|159.92|157.52|0
1630095000000|2021-08-27 20:10:00|160.66|158.26|160.57|158.17|160.82|158.42|160.57|158.17|0
1630307100000|2021-08-30 07:05:00|159.95|157.55|159.94|157.54|160.03|157.63|159.58|157.18|0
1630307400000|2021-08-30 07:10:00|159.99|157.59|160.19|157.79|160.27|157.87|159.94|157.54|0
1630307700000|2021-08-30 07:15:00|160.11|157.71|160.02|157.62|160.35|157.95|159.94|157.54|0
1630308000000|2021-08-30 07:20:00|160.06|157.66|159.69|157.29|160.19|157.79|159.57|157.17|0
1630308300000|2021-08-30 07:25:00|159.61|157.21|160.18|157.78|160.27|157.87|159.53|157.13|0
1630308600000|2021-08-30 07:30:00|160.1|157.7|160.02|157.62|160.18|157.78|159.93|157.53|0
1630308900000|2021-08-30 07:35:00|159.93|157.53|160.1|157.7|160.26|157.86|159.93|157.53|0
1630309200000|2021-08-30 07:40:00|160.01|157.61|159.85|157.45|160.26|157.86|159.85|157.45|0
1630309500000|2021-08-30 07:45:00|159.89|157.49|159.76|157.36|159.93|157.53|159.64|157.24|0
1630309800000|2021-08-30 07:50:00|159.84|157.44|159.76|157.36|159.93|157.53|159.76|157.36|0
1630310100000|2021-08-30 07:55:00|159.84|157.44|159.59|157.19|159.92|157.52|159.59|157.19|0
1630310400000|2021-08-30 08:00:00|159.68|157.28|159.84|157.44|159.84|157.44|159.59|157.19|0
1630310700000|2021-08-30 08:05:00|159.92|157.52|159.59|157.19|159.92|157.52|159.59|157.19|0
1630311000000|2021-08-30 08:10:00|159.67|157.27|159.67|157.27|159.75|157.35|159.59|157.19|0
1630311300000|2021-08-30 08:15:00|159.63|157.23|159.26|156.86|159.67|157.27|159.17|156.77|0
1630311600000|2021-08-30 08:20:00|159.3|156.9|159.34|156.94|159.34|156.94|159.17|156.77|0
1630311900000|2021-08-30 08:25:00|159.42|157.02|159.25|156.85|159.42|157.02|159.25|156.85|0
1630312200000|2021-08-30 08:30:00|159.33|156.93|159.41|157.01|159.58|157.18|159.33|156.93|0
1630312500000|2021-08-30 08:35:00|159.33|156.93|159.49|157.09|159.54|157.14|159.33|156.93|0
1630312800000|2021-08-30 08:40:00|159.58|157.18|159.57|157.17|159.74|157.34|159.49|157.09|0
1630313100000|2021-08-30 08:45:00|159.66|157.26|159.65|157.25|159.74|157.34|159.57|157.17|0
1630313400000|2021-08-30 08:50:00|159.74|157.34|159.65|157.25|159.74|157.34|159.57|157.17|0
1630313700000|2021-08-30 08:55:00|159.57|157.17|159.4|157|159.65|157.25|159.4|157|0
1630314000000|2021-08-30 09:00:00|159.49|157.09|159.61|157.21|159.65|157.25|159.48|157.08|0
1630314300000|2021-08-30 09:05:00|159.65|157.25|159.4|157|159.73|157.33|159.32|156.92|0
1630314600000|2021-08-30 09:10:00|159.48|157.08|159.23|156.83|159.48|157.08|159.23|156.83|0
1630314900000|2021-08-30 09:15:00|159.19|156.79|159.31|156.91|159.4|157|159.15|156.75|0
1630315200000|2021-08-30 09:20:00|159.36|156.96|159.31|156.91|159.56|157.16|159.23|156.83|0
1630315500000|2021-08-30 09:25:00|159.39|156.99|159.47|157.07|159.56|157.16|159.39|156.99|0
1630315800000|2021-08-30 09:30:00|159.64|157.24|159.55|157.15|159.72|157.32|159.55|157.15|0
1630316100000|2021-08-30 09:35:00|159.64|157.24|159.72|157.32|159.8|157.4|159.63|157.23|0
1630316400000|2021-08-30 09:40:00|159.68|157.28|159.63|157.23|159.72|157.32|159.55|157.15|0
1630316700000|2021-08-30 09:45:00|159.55|157.15|159.71|157.31|159.71|157.31|159.55|157.15|0
1630317000000|2021-08-30 09:50:00|159.79|157.39|159.63|157.23|159.79|157.39|159.63|157.23|0
1630317300000|2021-08-30 09:55:00|159.54|157.14|159.38|156.98|159.63|157.23|159.38|156.98|0
1630317600000|2021-08-30 10:00:00|159.3|156.9|159.38|156.98|159.38|156.98|159.29|156.89|0
1630317900000|2021-08-30 10:05:00|159.42|157.02|159.37|156.97|159.46|157.06|159.29|156.89|0
1630318200000|2021-08-30 10:10:00|159.29|156.89|159.37|156.97|159.37|156.97|159.21|156.81|0
1630318500000|2021-08-30 10:15:00|159.33|156.93|159.29|156.89|159.54|157.14|159.29|156.89|0
1630318800000|2021-08-30 10:20:00|159.21|156.81|159.12|156.72|159.29|156.89|158.96|156.56|0
1630319100000|2021-08-30 10:25:00|159.08|156.68|158.95|156.55|159.2|156.8|158.95|156.55|0
1630319400000|2021-08-30 10:30:00|159.04|156.64|158.95|156.55|159.04|156.64|158.87|156.47|0
1630319700000|2021-08-30 10:35:00|158.87|156.47|158.95|156.55|159.03|156.63|158.87|156.47|0
1630320000000|2021-08-30 10:40:00|158.99|156.59|158.62|156.22|158.99|156.59|158.62|156.22|0
1630320300000|2021-08-30 10:45:00|158.7|156.3|159.03|156.63|159.11|156.71|158.7|156.3|0
1630320600000|2021-08-30 10:50:00|159.11|156.71|159.27|156.87|159.27|156.87|159.11|156.71|0
1630320900000|2021-08-30 10:55:00|159.35|156.95|159.19|156.79|159.44|157.04|159.19|156.79|0
1630321200000|2021-08-30 11:00:00|159.27|156.87|159.35|156.95|159.43|157.03|159.27|156.87|0
1630321500000|2021-08-30 11:05:00|159.27|156.87|159.35|156.95|159.35|156.95|159.27|156.87|0
1630321800000|2021-08-30 11:10:00|159.27|156.87|159.26|156.86|159.35|156.95|159.18|156.78|0
1630322100000|2021-08-30 11:15:00|159.18|156.78|159.1|156.7|159.18|156.78|159.02|156.62|0
1630322400000|2021-08-30 11:20:00|159.14|156.74|159.42|157.02|159.42|157.02|159.1|156.7|0
1630322700000|2021-08-30 11:25:00|159.5|157.1|159.5|157.1|159.58|157.18|159.5|157.1|0
1630323000000|2021-08-30 11:30:00|159.42|157.02|159.41|157.01|159.58|157.18|159.41|157.01|0
1630323300000|2021-08-30 11:35:00|159.5|157.1|159.49|157.09|159.58|157.18|159.41|157.01|0
1630323600000|2021-08-30 11:40:00|159.58|157.18|159.49|157.09|159.58|157.18|159.49|157.09|0
1630323900000|2021-08-30 11:45:00|159.41|157.01|159.41|157.01|159.49|157.09|159.41|157.01|0
1630324200000|2021-08-30 11:50:00|159.33|156.93|159.41|157.01|159.41|157.01|159.32|156.92|0
1630324500000|2021-08-30 11:55:00|159.4|157|159.24|156.84|159.4|157|159.24|156.84|0
1630324800000|2021-08-30 12:00:00|159.16|156.76|158.5|156.1|159.16|156.76|158.42|156.02|0
1630325100000|2021-08-30 12:05:00|158.58|156.18|158.66|156.26|158.83|156.43|158.5|156.1|0
1630325400000|2021-08-30 12:10:00|158.74|156.34|159.07|156.67|159.15|156.75|158.66|156.26|0
1630325700000|2021-08-30 12:15:00|159.15|156.75|159.23|156.83|159.31|156.91|159.07|156.67|0
1630326000000|2021-08-30 12:20:00|159.31|156.91|159.23|156.83|159.4|157|159.23|156.83|0
1630326300000|2021-08-30 12:25:00|159.15|156.75|159.39|156.99|159.47|157.07|159.15|156.75|0
1630326600000|2021-08-30 12:30:00|159.47|157.07|159.39|156.99|159.47|157.07|159.39|156.99|0
1630326900000|2021-08-30 12:35:00|159.47|157.07|159.22|156.82|159.55|157.15|159.22|156.82|0
1630327200000|2021-08-30 12:40:00|159.3|156.9|159.14|156.74|159.3|156.9|159.14|156.74|0
1630327500000|2021-08-30 12:45:00|159.22|156.82|158.64|156.24|159.22|156.82|158.64|156.24|0
1630327800000|2021-08-30 12:50:00|158.73|156.33|158.72|156.32|158.81|156.41|158.64|156.24|0
1630328100000|2021-08-30 12:55:00|158.64|156.24|158.64|156.24|158.89|156.49|158.48|156.08|0
1630328400000|2021-08-30 13:00:00|158.72|156.32|158.47|156.07|158.72|156.32|158.47|156.07|0
1630328700000|2021-08-30 13:05:00|158.39|155.99|158.39|155.99|158.47|156.07|158.23|155.83|0
1630329000000|2021-08-30 13:10:00|158.47|156.07|158.31|155.91|158.47|156.07|158.31|155.91|0
1630329300000|2021-08-30 13:15:00|158.39|155.99|158.39|155.99|158.39|155.99|158.31|155.91|0
1630329600000|2021-08-30 13:20:00|158.47|156.07|158.38|155.98|158.71|156.31|158.38|155.98|0
1630329900000|2021-08-30 13:25:00|158.22|155.82|158.06|155.66|158.38|155.98|157.81|155.41|0
1630330200000|2021-08-30 13:30:00|157.81|155.41|158.46|156.06|158.63|156.23|157|154.6|0
1630330500000|2021-08-30 13:35:00|158.38|155.98|157.48|155.08|158.79|156.39|157.24|154.84|0
1630330800000|2021-08-30 13:40:00|157.4|155|158.46|156.06|158.87|156.47|157.4|155|0
1630331100000|2021-08-30 13:45:00|158.38|155.98|157.97|155.57|158.79|156.39|157.48|155.08|0
1630331400000|2021-08-30 13:50:00|157.8|155.4|156.99|154.59|158.05|155.65|156.74|154.34|0
1630331700000|2021-08-30 13:55:00|156.91|154.51|156.8|154.4|158.25|155.85|156.64|154.24|0
1630332000000|2021-08-30 14:00:00|156.72|154.32|156.88|154.48|157.21|154.81|156.24|153.84|0
1630332300000|2021-08-30 14:05:00|156.72|154.32|156.48|154.08|156.8|154.4|156.32|153.92|0
1630332600000|2021-08-30 14:10:00|156.56|154.16|156.8|154.4|157.12|154.72|156.39|153.99|0
1630332900000|2021-08-30 14:15:00|156.72|154.32|155.91|153.51|156.72|154.32|155.83|153.43|0
1630333200000|2021-08-30 14:20:00|155.99|153.59|156.92|154.52|156.92|154.52|154.62|152.22|0
1630333500000|2021-08-30 14:25:00|157|154.6|155.56|153.16|157|154.6|155.48|153.08|0
1630333800000|2021-08-30 14:30:00|155.48|153.08|155.24|152.84|155.8|153.4|155.16|152.76|0
1630334100000|2021-08-30 14:35:00|155.16|152.76|154.67|152.27|155.32|152.92|154.59|152.19|0
1630334400000|2021-08-30 14:40:00|154.59|152.19|154.27|151.87|154.75|152.35|154.27|151.87|0
1630334700000|2021-08-30 14:45:00|154.35|151.95|154.03|151.63|154.67|152.27|153.79|151.39|0
1630335000000|2021-08-30 14:50:00|154.11|151.71|153.71|151.31|154.19|151.79|153.4|151|0
1630335300000|2021-08-30 14:55:00|153.63|151.23|155.53|153.13|156.33|153.93|153.47|151.07|0
1630335600000|2021-08-30 15:00:00|155.61|153.21|155.76|153.36|156.01|153.61|155.61|153.21|0
1630335900000|2021-08-30 15:05:00|155.84|153.44|155.28|152.88|155.84|153.44|155.13|152.73|0
1630336200000|2021-08-30 15:10:00|155.21|152.81|154.81|152.41|155.44|153.04|154.73|152.33|0
1630336500000|2021-08-30 15:15:00|154.89|152.49|155.92|153.52|155.92|153.52|154.65|152.25|0
1630336800000|2021-08-30 15:20:00|156|153.6|156.07|153.67|156.08|153.68|155.44|153.04|0
1630337100000|2021-08-30 15:25:00|156.15|153.75|155.99|153.59|156.15|153.75|155.75|153.35|0
1630337400000|2021-08-30 15:30:00|155.91|153.51|155.19|152.79|156.07|153.67|155.12|152.72|0
1630337700000|2021-08-30 15:35:00|155.12|152.72|155.67|153.27|155.75|153.35|155.12|152.72|0
1630338000000|2021-08-30 15:40:00|155.75|153.35|155.43|153.03|155.91|153.51|155.43|153.03|0
1630338300000|2021-08-30 15:45:00|155.51|153.11|155.51|153.11|155.75|153.35|155.27|152.87|0
1630338600000|2021-08-30 15:50:00|155.43|153.03|155.27|152.87|155.43|153.03|155.19|152.79|0
1630338900000|2021-08-30 15:55:00|155.19|152.79|155.18|152.78|155.19|152.79|154.87|152.47|0
1630339200000|2021-08-30 16:00:00|155.1|152.7|155.34|152.94|155.58|153.18|155.02|152.62|0
1630339500000|2021-08-30 16:05:00|155.42|153.02|155.74|153.34|155.74|153.34|155.26|152.86|0
1630339800000|2021-08-30 16:10:00|155.66|153.26|155.58|153.18|155.74|153.34|155.34|152.94|0
1630340100000|2021-08-30 16:15:00|155.65|153.25|156.37|153.97|156.37|153.97|155.5|153.1|0
1630340400000|2021-08-30 16:20:00|156.29|153.89|156.53|154.13|156.69|154.29|156.21|153.81|0
1630340700000|2021-08-30 16:25:00|156.61|154.21|156.53|154.13|156.85|154.45|156.37|153.97|0
1630341000000|2021-08-30 16:30:00|156.45|154.05|156.44|154.04|156.77|154.37|156.44|154.04|0
1630341300000|2021-08-30 16:35:00|156.36|153.96|155.96|153.56|156.44|154.04|155.88|153.48|0
1630341600000|2021-08-30 16:40:00|155.88|153.48|155.88|153.48|156.12|153.72|155.88|153.48|0
1630341900000|2021-08-30 16:45:00|155.96|153.56|156.04|153.64|156.12|153.72|155.96|153.56|0
1630342200000|2021-08-30 16:50:00|156.12|153.72|155.88|153.48|156.2|153.8|155.8|153.4|0
1630342500000|2021-08-30 16:55:00|155.96|153.56|155.72|153.32|156.04|153.64|155.72|153.32|0
1630342800000|2021-08-30 17:00:00|155.64|153.24|156.03|153.63|156.03|153.63|155.64|153.24|0
1630343100000|2021-08-30 17:05:00|155.95|153.55|155.71|153.31|156.03|153.63|155.63|153.23|0
1630343400000|2021-08-30 17:10:00|155.63|153.23|155.55|153.15|155.63|153.23|155.47|153.07|0
1630343700000|2021-08-30 17:15:00|155.63|153.23|155.87|153.47|155.87|153.47|155.63|153.23|0
1630344000000|2021-08-30 17:20:00|155.79|153.39|155.78|153.38|155.95|153.55|155.78|153.38|0
1630344300000|2021-08-30 17:25:00|155.7|153.3|155.78|153.38|155.86|153.46|155.62|153.22|0
1630344600000|2021-08-30 17:30:00|155.7|153.3|155.78|153.38|156.02|153.62|155.62|153.22|0
1630344900000|2021-08-30 17:35:00|155.86|153.46|155.7|153.3|155.86|153.46|155.7|153.3|0
1630345200000|2021-08-30 17:40:00|155.62|153.22|155.38|152.98|155.7|153.3|155.38|152.98|0
1630345500000|2021-08-30 17:45:00|155.3|152.9|155.14|152.74|155.3|152.9|155.14|152.74|0
1630345800000|2021-08-30 17:50:00|155.06|152.66|155.06|152.66|155.22|152.82|154.98|152.58|0
1630346100000|2021-08-30 17:55:00|155.14|152.74|154.97|152.57|155.29|152.89|154.97|152.57|0
1630346400000|2021-08-30 18:00:00|155.05|152.65|155.05|152.65|155.45|153.05|155.05|152.65|0
1630346700000|2021-08-30 18:05:00|154.97|152.57|155.29|152.89|155.29|152.89|154.89|152.49|0
1630347000000|2021-08-30 18:10:00|155.37|152.97|155.29|152.89|155.45|153.05|155.05|152.65|0
1630347300000|2021-08-30 18:15:00|155.37|152.97|155.36|152.96|155.37|152.97|154.57|152.17|0
1630347600000|2021-08-30 18:20:00|155.44|153.04|155.44|153.04|155.6|153.2|155.36|152.96|0
1630347900000|2021-08-30 18:25:00|155.52|153.12|155.2|152.8|155.52|153.12|155.2|152.8|0
1630348200000|2021-08-30 18:30:00|155.12|152.72|155.44|153.04|155.52|153.12|155.12|152.72|0
1630348500000|2021-08-30 18:35:00|155.36|152.96|155.75|153.35|155.75|153.35|155.36|152.96|0
1630348800000|2021-08-30 18:40:00|155.67|153.27|155.99|153.59|155.99|153.59|155.51|153.11|0
1630349100000|2021-08-30 18:45:00|155.91|153.51|155.51|153.11|155.99|153.59|155.51|153.11|0
1630349400000|2021-08-30 18:50:00|155.59|153.19|155.27|152.87|155.59|153.19|155.27|152.87|0
1630349700000|2021-08-30 18:55:00|155.35|152.95|155.19|152.79|155.35|152.95|155.11|152.71|0
1630350000000|2021-08-30 19:00:00|155.27|152.87|155.03|152.63|155.35|152.95|154.95|152.55|0
1630350300000|2021-08-30 19:05:00|155.11|152.71|154.94|152.54|155.18|152.78|154.87|152.47|0
1630350600000|2021-08-30 19:10:00|154.87|152.47|155.18|152.78|155.26|152.86|154.86|152.46|0
1630350900000|2021-08-30 19:15:00|155.22|152.82|155.42|153.02|155.5|153.1|155.02|152.62|0
1630351200000|2021-08-30 19:20:00|155.34|152.94|155.57|153.17|155.73|153.33|155.18|152.78|0
1630351500000|2021-08-30 19:25:00|155.65|153.25|155.69|153.29|155.73|153.33|155.41|153.01|0
1630351800000|2021-08-30 19:30:00|155.73|153.33|155.93|153.53|156.05|153.65|155.65|153.25|0
1630352100000|2021-08-30 19:35:00|155.89|153.49|155.97|153.57|156.37|153.97|155.89|153.49|0
1630352400000|2021-08-30 19:40:00|156.05|153.65|156.52|154.12|156.6|154.2|155.97|153.57|0
1630352700000|2021-08-30 19:45:00|156.6|154.2|156.12|153.72|156.68|154.28|156.12|153.72|0
1630353000000|2021-08-30 19:50:00|156.2|153.8|156.68|154.28|156.92|154.52|156.2|153.8|0
1630353300000|2021-08-30 19:55:00|156.76|154.36|157.64|155.24|157.64|155.24|156.68|154.28|0
1630353600000|2021-08-30 20:00:00|157.4|155|155.41|153.01|157.8|155.4|155.34|152.94|0
1630353900000|2021-08-30 20:05:00|155.49|153.09|155.41|153.01|155.57|153.17|155.33|152.93|0
1630354200000|2021-08-30 20:10:00|155.33|152.93|154.85|152.45|155.41|153.01|154.77|152.37|0
1630354500000|2021-08-30 20:15:00|154.97|152.17|155.05|152.25|155.05|152.25|154.89|152.09|0
1630354800000|2021-08-30 20:20:00|154.97|152.17|154.89|152.09|155.05|152.25|154.81|152.01|0
1630355100000|2021-08-30 20:25:00|154.81|152.01|154.64|151.84|154.88|152.08|154.64|151.84|0
1630355400000|2021-08-30 20:30:00|154.72|151.92|154.4|151.6|154.72|151.92|154.4|151.6|0
1630355700000|2021-08-30 20:35:00|154.32|151.52|154.08|151.28|154.32|151.52|154.08|151.28|0
1630356000000|2021-08-30 20:40:00|154.16|151.36|154|151.2|154.24|151.44|154|151.2|0
1630356300000|2021-08-30 20:45:00|154.08|151.28|154.08|151.28|154.08|151.28|154|151.2|0
1630356600000|2021-08-30 20:50:00|154|151.2|154|151.2|154.08|151.28|154|151.2|0
1630356900000|2021-08-30 20:55:00|154.08|151.28|154.12|151.32|154.12|151.32|154.04|151.24|0
1630357200000|2021-08-30 21:00:00|154.08|151.28|154.17|151.37|154.17|151.37|154.08|151.28|0
1630357500000|2021-08-30 21:05:00|154.16|151.36|154.17|151.37|154.17|151.37|154.16|151.36|0
1630357800000|2021-08-30 21:10:00|154.2|151.4|154.17|151.37|154.2|151.4|154.17|151.37|0
1630358100000|2021-08-30 21:15:00|154|151.2|154.09|151.29|154.09|151.29|154|151.2|0
1630358400000|2021-08-30 21:20:00|154.08|151.28|154.15|151.35|154.21|151.41|154.08|151.28|0
1630358700000|2021-08-30 21:25:00|154.16|151.36|154.2|151.4|154.21|151.41|154.16|151.36|0
1630359300000|2021-08-30 21:35:00|154.19|151.39|154.17|151.37|154.19|151.39|154.17|151.37|0
1630359600000|2021-08-30 21:40:00|154.16|151.36|154.11|151.31|154.18|151.38|154.11|151.31|0
1630359900000|2021-08-30 21:45:00|154.12|151.32|154.2|151.4|154.27|151.47|154.11|151.31|0
1630360200000|2021-08-30 21:50:00|154.19|151.39|154.17|151.37|154.19|151.39|154.13|151.33|0
1630360500000|2021-08-30 21:55:00|154.18|151.38|154.08|151.28|154.29|151.49|154.07|151.27|0
1630360800000|2021-08-30 22:00:00|154.25|151.45|154.37|151.57|154.45|151.65|154.13|151.33|0
1630361100000|2021-08-30 22:05:00|154.44|151.64|154.44|151.64|154.44|151.64|154.36|151.56|0
1630361400000|2021-08-30 22:10:00|154.28|151.48|153.96|151.16|154.28|151.48|153.81|151.01|0
1630361700000|2021-08-30 22:15:00|153.88|151.08|153.72|150.92|153.96|151.16|153.64|150.84|0
1630362000000|2021-08-30 22:20:00|153.8|151|153.88|151.08|153.96|151.16|153.64|150.84|0
1630362300000|2021-08-30 22:25:00|153.8|151|153.8|151|153.88|151.08|153.8|151|0
1630362600000|2021-08-30 22:30:00|153.88|151.08|153.95|151.15|153.96|151.16|153.88|151.08|0
1630362900000|2021-08-30 22:35:00|154.03|151.23|154.03|151.23|154.19|151.39|154.03|151.23|0
1630363200000|2021-08-30 22:40:00|153.95|151.15|154.03|151.23|154.03|151.23|153.95|151.15|0
1630363800000|2021-08-30 22:50:00|154.11|151.31|154.11|151.31|154.11|151.31|154.11|151.31|0
1630364100000|2021-08-30 22:55:00|154.03|151.23|154.02|151.22|154.03|151.23|153.94|151.14|0
1630364400000|2021-08-30 23:00:00|153.94|151.14|153.94|151.14|154.02|151.22|153.94|151.14|0
1630364700000|2021-08-30 23:05:00|154.02|151.22|154.1|151.3|154.18|151.38|153.94|151.14|0
1630365000000|2021-08-30 23:10:00|154.18|151.38|154.18|151.38|154.34|151.54|154.1|151.3|0
1630365300000|2021-08-30 23:15:00|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1630365600000|2021-08-30 23:20:00|154.25|151.45|154.49|151.69|154.49|151.69|154.17|151.37|0
1630365900000|2021-08-30 23:25:00|154.41|151.61|154.49|151.69|154.57|151.77|154.41|151.61|0
1630366200000|2021-08-30 23:30:00|154.57|151.77|154.49|151.69|154.57|151.77|154.49|151.69|0
1630366500000|2021-08-30 23:35:00|154.41|151.61|154.48|151.68|154.49|151.69|154.33|151.53|0
1630366800000|2021-08-30 23:40:00|154.56|151.76|154.8|152|154.8|152|154.56|151.76|0
1630367100000|2021-08-30 23:45:00|154.88|152.08|154.88|152.08|155.12|152.32|154.88|152.08|0
1630367400000|2021-08-30 23:50:00|154.96|152.16|155.04|152.24|155.12|152.32|154.88|152.08|0
1630367700000|2021-08-30 23:55:00|154.96|152.16|154.87|152.07|155.04|152.24|154.8|152|0
1630368000000|2021-08-31 00:00:00|154.95|152.15|155.19|152.39|155.27|152.47|154.79|151.99|0
1630368300000|2021-08-31 00:05:00|155.11|152.31|154.55|151.75|155.35|152.55|154.47|151.67|0
1630368600000|2021-08-31 00:10:00|154.63|151.83|154.99|152.19|155.11|152.31|154.55|151.75|0
1630368900000|2021-08-31 00:15:00|154.95|152.15|155.03|152.23|155.35|152.55|154.95|152.15|0
1630369200000|2021-08-31 00:20:00|154.95|152.15|155.26|152.46|155.26|152.46|154.95|152.15|0
1630369500000|2021-08-31 00:25:00|155.18|152.38|155.1|152.3|155.26|152.46|155.02|152.22|0
1630369800000|2021-08-31 00:30:00|155.14|152.34|155.02|152.22|155.26|152.46|155.02|152.22|0
1630370100000|2021-08-31 00:35:00|155.1|152.3|155.1|152.3|155.26|152.46|155.02|152.22|0
1630370400000|2021-08-31 00:40:00|155.02|152.22|155.26|152.46|155.34|152.54|155.02|152.22|0
1630370700000|2021-08-31 00:45:00|155.34|152.54|155.09|152.29|155.34|152.54|155.01|152.21|0
1630371000000|2021-08-31 00:50:00|155.05|152.25|155.09|152.29|155.09|152.29|155.01|152.21|0
1630371300000|2021-08-31 00:55:00|155.05|152.25|155.17|152.37|155.17|152.37|155.01|152.21|0
1630371600000|2021-08-31 01:00:00|155.25|152.45|155.09|152.29|155.41|152.61|155.09|152.29|0
1630371900000|2021-08-31 01:05:00|155.17|152.37|155.01|152.21|155.17|152.37|154.85|152.05|0
1630372200000|2021-08-31 01:10:00|155.09|152.29|154.76|151.96|155.21|152.41|154.76|151.96|0
1630372500000|2021-08-31 01:15:00|154.84|152.04|154.84|152.04|155|152.2|154.68|151.88|0
1630372800000|2021-08-31 01:20:00|154.92|152.12|154.84|152.04|154.92|152.12|154.76|151.96|0
1630373100000|2021-08-31 01:25:00|154.8|152|155|152.2|155|152.2|154.76|151.96|0
1630373400000|2021-08-31 01:30:00|154.92|152.12|154.99|152.19|155.08|152.28|154.84|152.04|0
1630373700000|2021-08-31 01:35:00|154.96|152.16|154.91|152.11|155.07|152.27|154.75|151.95|0
1630374000000|2021-08-31 01:40:00|154.99|152.19|154.99|152.19|154.99|152.19|154.75|151.95|0
1630374300000|2021-08-31 01:45:00|155.07|152.27|155.07|152.27|155.23|152.43|154.99|152.19|0
1630374600000|2021-08-31 01:50:00|155.15|152.35|155.23|152.43|155.23|152.43|155.11|152.31|0
1630374900000|2021-08-31 01:55:00|155.15|152.35|155.3|152.5|155.38|152.58|155.14|152.34|0
1630375200000|2021-08-31 02:00:00|155.38|152.58|155.54|152.74|155.54|152.74|155.3|152.5|0
1630375500000|2021-08-31 02:05:00|155.46|152.66|155.14|152.34|155.46|152.66|155.06|152.26|0
1630375800000|2021-08-31 02:10:00|155.1|152.3|155.22|152.42|155.3|152.5|155.06|152.26|0
1630376100000|2021-08-31 02:15:00|155.3|152.5|155.38|152.58|155.46|152.66|155.3|152.5|0
1630376400000|2021-08-31 02:20:00|155.34|152.54|155.21|152.41|155.38|152.58|155.13|152.33|0
1630376700000|2021-08-31 02:25:00|155.13|152.33|155.05|152.25|155.21|152.41|154.97|152.17|0
1630377000000|2021-08-31 02:30:00|155.09|152.29|155.13|152.33|155.29|152.49|155.05|152.25|0
1630377300000|2021-08-31 02:35:00|155.21|152.41|155.13|152.33|155.29|152.49|155.13|152.33|0
1630377600000|2021-08-31 02:40:00|155.09|152.29|155.04|152.24|155.09|152.29|154.97|152.17|0
1630377900000|2021-08-31 02:45:00|155.12|152.32|155.12|152.32|155.2|152.4|154.96|152.16|0
1630378200000|2021-08-31 02:50:00|155.16|152.36|155.2|152.4|155.2|152.4|155.12|152.32|0
1630378500000|2021-08-31 02:55:00|155.16|152.36|155.12|152.32|155.2|152.4|155.12|152.32|0
1630378800000|2021-08-31 03:00:00|155.08|152.28|154.96|152.16|155.12|152.32|154.96|152.16|0
1630379100000|2021-08-31 03:05:00|155|152.2|154.56|151.76|155.04|152.24|154.56|151.76|0
1630379400000|2021-08-31 03:10:00|154.52|151.72|154.39|151.59|154.63|151.83|154.28|151.48|0
1630379700000|2021-08-31 03:15:00|154.31|151.51|154.19|151.39|154.31|151.51|154.07|151.27|0
1630380000000|2021-08-31 03:20:00|154.23|151.43|154.23|151.43|154.27|151.47|154.07|151.27|0
1630380300000|2021-08-31 03:25:00|154.19|151.39|154.23|151.43|154.23|151.43|154.15|151.35|0
1630380600000|2021-08-31 03:30:00|154.31|151.51|153.91|151.11|154.31|151.51|153.91|151.11|0
1630380900000|2021-08-31 03:35:00|153.99|151.19|153.91|151.11|153.99|151.19|153.83|151.03|0
1630381200000|2021-08-31 03:40:00|153.98|151.18|153.98|151.18|154.06|151.26|153.9|151.1|0
1630381500000|2021-08-31 03:45:00|153.94|151.14|153.9|151.1|153.98|151.18|153.9|151.1|0
1630381800000|2021-08-31 03:50:00|153.82|151.02|153.5|150.7|153.9|151.1|153.5|150.7|0
1630382100000|2021-08-31 03:55:00|153.42|150.62|153.74|150.94|153.74|150.94|153.42|150.62|0
1630382400000|2021-08-31 04:00:00|153.66|150.86|153.78|150.98|153.9|151.1|153.66|150.86|0
1630382700000|2021-08-31 04:05:00|153.82|151.02|153.73|150.93|153.82|151.02|153.65|150.85|0
1630383000000|2021-08-31 04:10:00|153.7|150.9|153.57|150.77|153.73|150.93|153.49|150.69|0
1630383300000|2021-08-31 04:15:00|153.61|150.81|153.41|150.61|153.65|150.85|153.41|150.61|0
1630383600000|2021-08-31 04:20:00|153.49|150.69|153.49|150.69|153.57|150.77|153.41|150.61|0
1630383900000|2021-08-31 04:25:00|153.57|150.77|153.49|150.69|153.57|150.77|153.49|150.69|0
1630384200000|2021-08-31 04:30:00|153.41|150.61|153.49|150.69|153.49|150.69|153.41|150.61|0
1630384500000|2021-08-31 04:35:00|153.48|150.68|153.48|150.68|153.56|150.76|153.41|150.61|0
1630384800000|2021-08-31 04:40:00|153.44|150.64|153.24|150.44|153.48|150.68|153.09|150.29|0
1630385100000|2021-08-31 04:45:00|153.16|150.36|154.02|151.22|154.18|151.38|153.08|150.28|0
1630385400000|2021-08-31 04:50:00|153.94|151.14|153.62|150.82|153.94|151.14|153.62|150.82|0
1630385700000|2021-08-31 04:55:00|153.55|150.75|152.75|149.95|153.55|150.75|152.6|149.8|0
1630386000000|2021-08-31 05:00:00|152.68|149.88|152.59|149.79|152.68|149.88|151.89|149.09|0
1630386300000|2021-08-31 05:05:00|152.52|149.72|152.83|150.03|152.99|150.19|152.44|149.64|0
1630386600000|2021-08-31 05:10:00|152.75|149.95|152.75|149.95|152.91|150.11|152.71|149.91|0
1630386900000|2021-08-31 05:15:00|152.67|149.87|152.04|149.24|152.67|149.87|152.04|149.24|0
1630387200000|2021-08-31 05:20:00|152.12|149.32|152.43|149.63|152.43|149.63|151.88|149.08|0
1630387500000|2021-08-31 05:25:00|152.39|149.59|152.27|149.47|152.43|149.63|152.19|149.39|0
1630387800000|2021-08-31 05:30:00|152.31|149.51|152.27|149.47|152.51|149.71|152.27|149.47|0
1630388100000|2021-08-31 05:35:00|152.19|149.39|152.03|149.23|152.27|149.47|151.95|149.15|0
1630388400000|2021-08-31 05:40:00|152.11|149.31|152.11|149.31|152.26|149.46|151.87|149.07|0
1630388700000|2021-08-31 05:45:00|152.15|149.35|151.87|149.07|152.19|149.39|151.79|148.99|0
1630389000000|2021-08-31 05:50:00|151.95|149.15|151.87|149.07|152.03|149.23|151.79|148.99|0
1630389300000|2021-08-31 05:55:00|151.95|149.15|151.94|149.14|152.1|149.3|151.87|149.07|0
1630389600000|2021-08-31 06:00:00|151.91|149.11|151.32|148.52|152.1|149.3|151.32|148.52|0
1630389900000|2021-08-31 06:05:00|151.24|148.44|151.63|148.83|151.94|149.14|151.16|148.36|0
1630390200000|2021-08-31 06:10:00|151.55|148.75|151.23|148.43|151.78|148.98|151.23|148.43|0
1630390500000|2021-08-31 06:15:00|151.27|148.47|151.47|148.67|151.55|148.75|151.2|148.4|0
1630390800000|2021-08-31 06:20:00|151.39|148.59|151.38|148.58|151.46|148.66|151.23|148.43|0
1630391100000|2021-08-31 06:25:00|151.46|148.66|151.46|148.66|151.54|148.74|151.23|148.43|0
1630391400000|2021-08-31 06:30:00|151.5|148.7|151.46|148.66|151.5|148.7|151.15|148.35|0
1630391700000|2021-08-31 06:35:00|151.54|148.74|151.61|148.81|151.69|148.89|151.46|148.66|0
1630392000000|2021-08-31 06:40:00|151.65|148.85|151.85|149.05|152|149.2|151.61|148.81|0
1630392300000|2021-08-31 06:45:00|151.92|149.12|151.92|149.12|152|149.2|151.84|149.04|0
1630392600000|2021-08-31 06:50:00|151.84|149.04|152|149.2|152|149.2|151.69|148.89|0
1630392900000|2021-08-31 06:55:00|151.92|149.12|151.92|149.12|152|149.2|151.84|149.04|0
1630393200000|2021-08-31 07:00:00|152|149.2|151.96|149.16|152.47|149.67|151.84|149.04|0
1630393500000|2021-08-31 07:05:00|151.72|149.32|151.68|149.28|152.15|149.75|151.64|149.24|0
1630393800000|2021-08-31 07:10:00|151.64|149.24|151.87|149.47|152.03|149.63|151.64|149.24|0
1630394100000|2021-08-31 07:15:00|151.91|149.51|151.94|149.54|152.1|149.7|151.79|149.39|0
1630394400000|2021-08-31 07:20:00|152.02|149.62|152.1|149.7|152.18|149.78|151.86|149.46|0
1630394700000|2021-08-31 07:25:00|152.34|149.94|151.94|149.54|152.34|149.94|151.86|149.46|0
1630395000000|2021-08-31 07:30:00|151.86|149.46|152.02|149.62|152.57|150.17|151.86|149.46|0
1630395300000|2021-08-31 07:35:00|152.1|149.7|151.94|149.54|152.1|149.7|151.7|149.3|0
1630395600000|2021-08-31 07:40:00|151.86|149.46|151.93|149.53|152.01|149.61|151.7|149.3|0
1630395900000|2021-08-31 07:45:00|151.86|149.46|152.09|149.69|152.17|149.77|151.7|149.3|0
1630396200000|2021-08-31 07:50:00|152.01|149.61|152.4|150|152.44|150.04|152.01|149.61|0
1630396500000|2021-08-31 07:55:00|152.44|150.04|152.52|150.12|152.56|150.16|152.32|149.92|0
1630396800000|2021-08-31 08:00:00|152.48|150.08|152.71|150.31|152.79|150.39|152.4|150|0
1630397100000|2021-08-31 08:05:00|152.75|150.35|152.47|150.07|152.75|150.35|152.4|150|0
1630397400000|2021-08-31 08:10:00|152.51|150.11|152.47|150.07|152.55|150.15|152.31|149.91|0
1630397700000|2021-08-31 08:15:00|152.39|149.99|152.39|149.99|152.55|150.15|152.2|149.8|0
1630398000000|2021-08-31 08:20:00|152.31|149.91|152.39|149.99|152.47|150.07|152.31|149.91|0
1630398300000|2021-08-31 08:25:00|152.47|150.07|152.78|150.38|152.78|150.38|152.39|149.99|0
1630398600000|2021-08-31 08:30:00|152.82|150.42|152.7|150.3|153.1|150.7|152.62|150.22|0
1630398900000|2021-08-31 08:35:00|152.78|150.38|153.17|150.77|153.17|150.77|152.62|150.22|0
1630399200000|2021-08-31 08:40:00|153.09|150.69|153.09|150.69|153.17|150.77|152.77|150.37|0
1630399500000|2021-08-31 08:45:00|153.01|150.61|153.09|150.69|153.17|150.77|152.93|150.53|0
1630399800000|2021-08-31 08:50:00|153.13|150.73|153.16|150.76|153.17|150.77|152.97|150.57|0
1630400100000|2021-08-31 08:55:00|153.13|150.73|152.93|150.53|153.13|150.73|152.85|150.45|0
1630400400000|2021-08-31 09:00:00|153|150.6|153.08|150.68|153.24|150.84|152.85|150.45|0
1630400700000|2021-08-31 09:05:00|153|150.6|152.84|150.44|153.08|150.68|152.53|150.13|0
1630401000000|2021-08-31 09:10:00|152.92|150.52|153.08|150.68|153.08|150.68|152.76|150.36|0
1630401300000|2021-08-31 09:15:00|153|150.6|152.92|150.52|153.08|150.68|152.84|150.44|0
1630401600000|2021-08-31 09:20:00|152.96|150.56|153.07|150.67|153.15|150.75|152.84|150.44|0
1630401900000|2021-08-31 09:25:00|153.03|150.63|152.99|150.59|153.07|150.67|152.91|150.51|0
1630402200000|2021-08-31 09:30:00|153.07|150.67|153.15|150.75|153.23|150.83|152.99|150.59|0
1630402500000|2021-08-31 09:35:00|153.11|150.71|153.54|151.14|153.58|151.18|152.99|150.59|0
1630402800000|2021-08-31 09:40:00|153.38|150.98|153.46|151.06|153.62|151.22|153.3|150.9|0
1630403100000|2021-08-31 09:45:00|153.38|150.98|153.46|151.06|153.7|151.3|153.38|150.98|0
1630403400000|2021-08-31 09:50:00|153.54|151.14|153.69|151.29|153.69|151.29|153.46|151.06|0
1630403700000|2021-08-31 09:55:00|153.77|151.37|153.69|151.29|153.85|151.45|153.61|151.21|0
1630404000000|2021-08-31 10:00:00|153.77|151.37|153.45|151.05|153.77|151.37|153.37|150.97|0
1630404300000|2021-08-31 10:05:00|153.37|150.97|153.53|151.13|153.77|151.37|153.37|150.97|0
1630404600000|2021-08-31 10:10:00|153.61|151.21|153.61|151.21|153.76|151.36|153.49|151.09|0
1630404900000|2021-08-31 10:15:00|153.57|151.17|153.68|151.28|153.84|151.44|153.57|151.17|0
1630405200000|2021-08-31 10:20:00|153.76|151.36|154.08|151.68|154.08|151.68|153.76|151.36|0
1630405500000|2021-08-31 10:25:00|154.04|151.64|154.15|151.75|154.63|152.23|154|151.6|0
1630405800000|2021-08-31 10:30:00|154.07|151.67|154.55|152.15|154.55|152.15|154.07|151.67|0
1630406100000|2021-08-31 10:35:00|154.63|152.23|154.79|152.39|155.51|153.11|154.55|152.15|0
1630406400000|2021-08-31 10:40:00|154.87|152.47|154.54|152.14|155.02|152.62|154.39|151.99|0
1630406700000|2021-08-31 10:45:00|154.62|152.22|155.5|153.1|156.06|153.66|154.62|152.22|0
1630407000000|2021-08-31 10:50:00|155.58|153.18|156.34|153.94|156.94|154.54|155.5|153.1|0
1630407300000|2021-08-31 10:55:00|156.3|153.9|156.42|154.02|157.1|154.7|156.3|153.9|0
1630407600000|2021-08-31 11:00:00|156.62|154.22|156.29|153.89|157.18|154.78|156.26|153.86|0
1630407900000|2021-08-31 11:05:00|156.38|153.98|155.65|153.25|156.46|154.06|155.65|153.25|0
1630408200000|2021-08-31 11:10:00|155.73|153.33|155.73|153.33|155.89|153.49|155.41|153.01|0
1630408500000|2021-08-31 11:15:00|155.81|153.41|155.33|152.93|155.97|153.57|155.33|152.93|0
1630408800000|2021-08-31 11:20:00|155.41|153.01|155.61|153.21|155.89|153.49|155.17|152.77|0
1630409100000|2021-08-31 11:25:00|155.73|153.33|155.72|153.32|156.77|154.37|155.4|153|0
1630409400000|2021-08-31 11:30:00|155.8|153.4|156.44|154.04|156.77|154.37|155.72|153.32|0
1630409700000|2021-08-31 11:35:00|156.36|153.96|156.04|153.64|156.52|154.12|155.72|153.32|0
1630410000000|2021-08-31 11:40:00|156.12|153.72|155.72|153.32|156.76|154.36|155.56|153.16|0
1630410300000|2021-08-31 11:45:00|155.8|153.4|156.6|154.2|156.6|154.2|155.8|153.4|0
1630410600000|2021-08-31 11:50:00|156.64|154.24|156.76|154.36|156.92|154.52|156.27|153.87|0
1630410900000|2021-08-31 11:55:00|156.84|154.44|157.72|155.32|157.89|155.49|155.26|152.86|0
1630411200000|2021-08-31 12:00:00|157.64|155.24|157.76|155.36|158.29|155.89|157.56|155.16|0
1630411500000|2021-08-31 12:05:00|157.8|155.4|157.72|155.32|157.88|155.48|157.52|155.12|0
1630411800000|2021-08-31 12:10:00|157.8|155.4|157.96|155.56|158.12|155.72|157.4|155|0
1630412100000|2021-08-31 12:15:00|157.88|155.48|158.28|155.88|158.44|156.04|157.84|155.44|0
1630412400000|2021-08-31 12:20:00|158.36|155.96|158.92|156.52|159.41|157.01|158.28|155.88|0
1630412700000|2021-08-31 12:25:00|158.84|156.44|159.41|157.01|159.57|157.17|158.84|156.44|0
1630413000000|2021-08-31 12:30:00|159.49|157.09|159.41|157.01|159.73|157.33|159.21|156.81|0
1630413300000|2021-08-31 12:35:00|159.49|157.09|159.2|156.8|160.02|157.62|159.16|156.76|0
1630413600000|2021-08-31 12:40:00|159.24|156.84|158.67|156.27|159.32|156.92|158.59|156.19|0
1630413900000|2021-08-31 12:45:00|158.75|156.35|158.35|155.95|158.84|156.44|158.35|155.95|0
1630414200000|2021-08-31 12:50:00|158.43|156.03|158.67|156.27|158.83|156.43|158.35|155.95|0
1630414500000|2021-08-31 12:55:00|158.51|156.11|158.1|155.7|158.67|156.27|158.1|155.7|0
1630414800000|2021-08-31 13:00:00|158.02|155.62|158.1|155.7|158.58|156.18|157.78|155.38|0
1630415100000|2021-08-31 13:05:00|158.26|155.86|158.34|155.94|158.58|156.18|158.1|155.7|0
1630415400000|2021-08-31 13:10:00|158.42|156.02|158.18|155.78|158.46|156.06|157.93|155.53|0
1630415700000|2021-08-31 13:15:00|158.26|155.86|157.53|155.13|158.26|155.86|157.53|155.13|0
1630416000000|2021-08-31 13:20:00|157.45|155.05|157.2|154.8|157.53|155.13|157.2|154.8|0
1630416300000|2021-08-31 13:25:00|157.12|154.72|157.28|154.88|157.44|155.04|156.72|154.32|0
1630416600000|2021-08-31 13:30:00|157.04|154.64|158.65|156.25|159.22|156.82|156.88|154.48|0
1630416900000|2021-08-31 13:35:00|158.73|156.33|159.06|156.66|159.3|156.9|158.57|156.17|0
1630417200000|2021-08-31 13:40:00|158.97|156.57|159.13|156.73|159.54|157.14|158.65|156.25|0
1630417500000|2021-08-31 13:45:00|159.46|157.06|159.13|156.73|159.95|157.55|159.01|156.61|0
1630417800000|2021-08-31 13:50:00|159.29|156.89|160.43|158.03|160.92|158.52|159.29|156.89|0
1630418100000|2021-08-31 13:55:00|160.51|158.11|160.51|158.11|161.01|158.61|159.37|156.97|0
1630418400000|2021-08-31 14:00:00|160.43|158.03|159.29|156.89|160.76|158.36|159.21|156.81|0
1630418700000|2021-08-31 14:05:00|159.45|157.05|158.39|155.99|159.78|157.38|158.31|155.91|0
1630419000000|2021-08-31 14:10:00|158.64|156.24|157.91|155.51|158.88|156.48|157.83|155.43|0
1630419300000|2021-08-31 14:15:00|157.75|155.35|157.99|155.59|158.72|156.32|157.75|155.35|0
1630419600000|2021-08-31 14:20:00|158.07|155.67|159.2|156.8|159.28|156.88|158.07|155.67|0
1630419900000|2021-08-31 14:25:00|159.28|156.88|158.79|156.39|159.69|157.29|158.71|156.31|0
1630420200000|2021-08-31 14:30:00|158.87|156.47|158.55|156.15|159.28|156.88|157.9|155.5|0
1630420500000|2021-08-31 14:35:00|158.46|156.06|157.82|155.42|159.11|156.71|157.82|155.42|0
1630420800000|2021-08-31 14:40:00|157.74|155.34|158.22|155.82|158.46|156.06|157.73|155.33|0
1630421100000|2021-08-31 14:45:00|158.14|155.74|157.77|155.37|158.14|155.74|157.25|154.85|0
1630421400000|2021-08-31 14:50:00|157.81|155.41|158.13|155.73|158.38|155.98|157.73|155.33|0
1630421700000|2021-08-31 14:55:00|158.05|155.65|157.4|155|158.05|155.65|157.4|155|0
1630422000000|2021-08-31 15:00:00|157.32|154.92|158.37|155.97|158.61|156.21|157.08|154.68|0
1630422300000|2021-08-31 15:05:00|158.45|156.05|157.76|155.36|158.61|156.21|157.48|155.08|0
1630422600000|2021-08-31 15:10:00|157.8|155.4|158.04|155.64|158.2|155.8|157.72|155.32|0
1630422900000|2021-08-31 15:15:00|157.96|155.56|156.67|154.27|157.96|155.56|156.59|154.19|0
1630423200000|2021-08-31 15:20:00|156.59|154.19|156.75|154.35|156.91|154.51|156.11|153.71|0
1630423500000|2021-08-31 15:25:00|156.67|154.27|157.07|154.67|157.23|154.83|156.67|154.27|0
1630423800000|2021-08-31 15:30:00|156.99|154.59|156.59|154.19|157.19|154.79|156.51|154.11|0
1630424100000|2021-08-31 15:35:00|156.51|154.11|156.5|154.1|156.74|154.34|156.26|153.86|0
1630424400000|2021-08-31 15:40:00|156.55|154.15|156.18|153.78|156.55|154.15|156.02|153.62|0
1630424700000|2021-08-31 15:45:00|156.26|153.86|156.18|153.78|156.42|154.02|156.1|153.7|0
1630425000000|2021-08-31 15:50:00|156.1|153.7|156.34|153.94|156.58|154.18|156.1|153.7|0
1630425300000|2021-08-31 15:55:00|156.26|153.86|156.5|154.1|156.5|154.1|156.18|153.78|0
1630425600000|2021-08-31 16:00:00|156.42|154.02|156.73|154.33|156.98|154.58|156.41|154.01|0
1630425900000|2021-08-31 16:05:00|156.81|154.41|156.57|154.17|156.81|154.41|156.33|153.93|0
1630426200000|2021-08-31 16:10:00|156.65|154.25|156.81|154.41|156.97|154.57|156.65|154.25|0
1630426500000|2021-08-31 16:15:00|156.73|154.33|156.97|154.57|157.05|154.65|156.73|154.33|0
1630426800000|2021-08-31 16:20:00|157.05|154.65|156.64|154.24|157.13|154.73|156.48|154.08|0
1630427100000|2021-08-31 16:25:00|156.61|154.21|156.16|153.76|156.64|154.24|156.08|153.68|0
1630427400000|2021-08-31 16:30:00|156.24|153.84|156.16|153.76|156.48|154.08|156.16|153.76|0
1630427700000|2021-08-31 16:35:00|156.08|153.68|156.4|154|156.44|154.04|156.08|153.68|0
1630428000000|2021-08-31 16:40:00|156.32|153.92|156.4|154|156.56|154.16|156.24|153.84|0
1630428300000|2021-08-31 16:45:00|156.48|154.08|156.63|154.23|156.79|154.39|156.39|153.99|0
1630428600000|2021-08-31 16:50:00|156.71|154.31|156.75|154.35|156.87|154.47|156.55|154.15|0
1630428900000|2021-08-31 16:55:00|156.79|154.39|156.63|154.23|156.87|154.47|156.55|154.15|0
1630429200000|2021-08-31 17:00:00|156.79|154.39|156.95|154.55|157.27|154.87|156.71|154.31|0
1630429500000|2021-08-31 17:05:00|157.03|154.63|157.75|155.35|157.75|155.35|156.95|154.55|0
1630429800000|2021-08-31 17:10:00|157.67|155.27|157.51|155.11|157.75|155.35|157.43|155.03|0
1630430100000|2021-08-31 17:15:00|157.55|155.15|158.15|155.75|158.15|155.75|157.55|155.15|0
1630430400000|2021-08-31 17:20:00|158.11|155.71|159.12|156.72|159.2|156.8|157.99|155.59|0
1630430700000|2021-08-31 17:25:00|159.04|156.64|158.79|156.39|159.45|157.05|158.63|156.23|0
1630431000000|2021-08-31 17:30:00|158.88|156.48|159.28|156.88|159.28|156.88|158.87|156.47|0
1630431300000|2021-08-31 17:35:00|159.2|156.8|158.79|156.39|159.36|156.96|158.79|156.39|0
1630431600000|2021-08-31 17:40:00|158.71|156.31|158.46|156.06|158.79|156.39|158.46|156.06|0
1630431900000|2021-08-31 17:45:00|158.54|156.14|158.14|155.74|158.63|156.23|158.14|155.74|0
1630432200000|2021-08-31 17:50:00|158.22|155.82|158.22|155.82|158.22|155.82|157.97|155.57|0
1630432500000|2021-08-31 17:55:00|158.3|155.9|157.97|155.57|158.46|156.06|157.97|155.57|0
1630432800000|2021-08-31 18:00:00|157.89|155.49|158.45|156.05|158.45|156.05|157.81|155.41|0
1630433100000|2021-08-31 18:05:00|158.54|156.14|158.7|156.3|158.86|156.46|158.37|155.97|0
1630433400000|2021-08-31 18:10:00|158.61|156.21|158.53|156.13|158.94|156.54|158.45|156.05|0
1630433700000|2021-08-31 18:15:00|158.45|156.05|158.61|156.21|158.69|156.29|158.21|155.81|0
1630434000000|2021-08-31 18:20:00|158.53|156.13|158.45|156.05|158.69|156.29|158.2|155.8|0
1630434300000|2021-08-31 18:25:00|158.41|156.01|158.69|156.29|158.93|156.53|158.2|155.8|0
1630434600000|2021-08-31 18:30:00|158.61|156.21|158.12|155.72|158.77|156.37|158.12|155.72|0
1630434900000|2021-08-31 18:35:00|158.04|155.64|158.6|156.2|158.6|156.2|158.04|155.64|0
1630435200000|2021-08-31 18:40:00|158.52|156.12|157.65|155.25|158.6|156.2|157.16|154.76|0
1630435500000|2021-08-31 18:45:00|157.57|155.17|158.13|155.73|158.38|155.98|157.57|155.17|0
1630435800000|2021-08-31 18:50:00|158.05|155.65|157.89|155.49|158.13|155.73|157.48|155.08|0
1630436100000|2021-08-31 18:55:00|157.97|155.57|156.75|154.35|157.97|155.57|156.67|154.27|0
1630436400000|2021-08-31 19:00:00|156.67|154.27|157.07|154.67|157.32|154.92|156.51|154.11|0
1630436700000|2021-08-31 19:05:00|157.15|154.75|157.8|155.4|157.88|155.48|157.15|154.75|0
1630437000000|2021-08-31 19:10:00|157.88|155.48|158.2|155.8|158.2|155.8|157.64|155.24|0
1630437300000|2021-08-31 19:15:00|158.12|155.72|158.12|155.72|158.28|155.88|157.88|155.48|0
1630437600000|2021-08-31 19:20:00|158.2|155.8|157.96|155.56|158.77|156.37|157.87|155.47|0
1630437900000|2021-08-31 19:25:00|157.87|155.47|158.52|156.12|158.68|156.28|157.87|155.47|0
1630438200000|2021-08-31 19:30:00|158.44|156.04|157.79|155.39|158.85|156.45|157.79|155.39|0
1630438500000|2021-08-31 19:35:00|157.71|155.31|157.46|155.06|158.28|155.88|157.46|155.06|0
1630438800000|2021-08-31 19:40:00|157.54|155.14|157.14|154.74|157.95|155.55|157.14|154.74|0
1630439100000|2021-08-31 19:45:00|157.06|154.66|156.69|154.29|157.38|154.98|156.65|154.25|0
1630439400000|2021-08-31 19:50:00|156.73|154.33|158.02|155.62|158.1|155.7|156.73|154.33|0
1630439700000|2021-08-31 19:55:00|157.94|155.54|157.37|154.97|157.94|155.54|156.25|153.85|0
1630440000000|2021-08-31 20:00:00|157.29|154.89|154.97|152.57|157.45|155.05|154.41|152.01|0
1630440300000|2021-08-31 20:05:00|155.05|152.65|154.41|152.01|155.05|152.65|154.33|151.93|0
1630440600000|2021-08-31 20:10:00|154.49|152.09|154.25|151.85|154.65|152.25|154.01|151.61|0
1630440900000|2021-08-31 20:15:00|154.45|151.65|154.44|151.64|154.65|151.85|154.36|151.56|0
1630441200000|2021-08-31 20:20:00|154.36|151.56|154.12|151.32|154.44|151.64|154.12|151.32|0
1630441500000|2021-08-31 20:25:00|154.2|151.4|153.96|151.16|154.2|151.4|153.88|151.08|0
1630441800000|2021-08-31 20:30:00|153.88|151.08|154.04|151.24|154.12|151.32|153.88|151.08|0
1630442100000|2021-08-31 20:35:00|154.12|151.32|153.96|151.16|154.28|151.48|153.96|151.16|0
1630442400000|2021-08-31 20:40:00|153.88|151.08|153.87|151.07|153.88|151.08|153.72|150.92|0
1630442700000|2021-08-31 20:45:00|153.95|151.15|153.87|151.07|153.95|151.15|153.87|151.07|0
1630443000000|2021-08-31 20:50:00|153.79|150.99|153.79|150.99|153.79|150.99|153.79|150.99|0
1630443300000|2021-08-31 20:55:00|153.71|150.91|153.83|151.03|154.11|151.31|153.71|150.91|0
1630443600000|2021-08-31 21:00:00|153.84|151.04|153.98|151.18|153.98|151.18|153.84|151.04|0
1630443900000|2021-08-31 21:05:00|153.96|151.16|153.98|151.18|154|151.2|153.92|151.12|0
1630444200000|2021-08-31 21:10:00|154|151.2|153.96|151.16|154.01|151.21|153.96|151.16|0
1630444500000|2021-08-31 21:15:00|153.95|151.15|153.97|151.17|153.97|151.17|153.92|151.12|0
1630444800000|2021-08-31 21:20:00|153.96|151.16|153.97|151.17|153.97|151.17|153.96|151.16|0
1630445100000|2021-08-31 21:25:00|153.96|151.16|153.93|151.13|153.96|151.16|153.92|151.12|0
1630445400000|2021-08-31 21:30:00|153.94|151.14|154.01|151.21|154.03|151.23|153.92|151.12|0
1630445700000|2021-08-31 21:35:00|153.97|151.17|153.99|151.19|154.06|151.26|153.97|151.17|0
1630446000000|2021-08-31 21:40:00|153.98|151.18|154.09|151.29|154.09|151.29|153.98|151.18|0
1630446300000|2021-08-31 21:45:00|154.1|151.3|154.1|151.3|154.12|151.32|154.08|151.28|0
1630446600000|2021-08-31 21:50:00|154.09|151.29|154.05|151.25|154.09|151.29|154.05|151.25|0
1630446900000|2021-08-31 21:55:00|154.04|151.24|154.04|151.24|154.04|151.24|154|151.2|0
1630447200000|2021-08-31 22:00:00|153.88|151.08|153.68|150.88|154|151.2|153.52|150.72|0
1630447500000|2021-08-31 22:05:00|153.64|150.84|153.68|150.88|153.68|150.88|153.52|150.72|0
1630447800000|2021-08-31 22:10:00|153.6|150.8|153.76|150.96|153.76|150.96|153.6|150.8|0
1630448100000|2021-08-31 22:15:00|153.8|151|153.75|150.95|153.84|151.04|153.75|150.95|0
1630448400000|2021-08-31 22:20:00|153.8|151|154.15|151.35|154.15|151.35|153.75|150.95|0
1630448700000|2021-08-31 22:25:00|154.07|151.27|154.39|151.59|154.39|151.59|153.99|151.19|0
1630449000000|2021-08-31 22:30:00|154.31|151.51|154.23|151.43|154.31|151.51|154.23|151.43|0
1630449300000|2021-08-31 22:35:00|154.31|151.51|154.38|151.58|154.47|151.67|154.31|151.51|0
1630449600000|2021-08-31 22:40:00|154.46|151.66|154.22|151.42|154.46|151.66|154.22|151.42|0
1630449900000|2021-08-31 22:45:00|154.14|151.34|154.3|151.5|154.3|151.5|154.14|151.34|0
1630450500000|2021-08-31 22:55:00|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1630450800000|2021-08-31 23:00:00|154.14|151.34|154.45|151.65|154.45|151.65|154.1|151.3|0
1630451100000|2021-08-31 23:05:00|154.37|151.57|154.37|151.57|154.45|151.65|154.29|151.49|0
1630451400000|2021-08-31 23:10:00|154.45|151.65|154.53|151.73|154.53|151.73|154.45|151.65|0
1630451700000|2021-08-31 23:15:00|154.45|151.65|154.37|151.57|154.53|151.73|154.37|151.57|0
1630452000000|2021-08-31 23:20:00|154.29|151.49|154.37|151.57|154.45|151.65|154.29|151.49|0
1630452300000|2021-08-31 23:25:00|154.45|151.65|154.28|151.48|154.45|151.65|154.28|151.48|0
1630452600000|2021-08-31 23:30:00|154.36|151.56|154.12|151.32|154.36|151.56|154.12|151.32|0
1630452900000|2021-08-31 23:35:00|154.08|151.28|154.2|151.4|154.2|151.4|153.96|151.16|0
1630453200000|2021-08-31 23:40:00|154.12|151.32|153.92|151.12|154.2|151.4|153.92|151.12|0
1630453500000|2021-08-31 23:45:00|153.96|151.16|153.8|151|154.04|151.24|153.8|151|0
1630453800000|2021-08-31 23:50:00|153.72|150.92|153.63|150.83|153.87|151.07|153.63|150.83|0
1630454100000|2021-08-31 23:55:00|153.71|150.91|153.63|150.83|153.87|151.07|153.63|150.83|0
1630454400000|2021-09-01 00:00:00|153.55|150.75|153.71|150.91|153.95|151.15|153.51|150.71|0
1630454700000|2021-09-01 00:05:00|153.75|150.95|153.47|150.67|153.79|150.99|153.31|150.51|0
1630455000000|2021-09-01 00:10:00|153.39|150.59|153.55|150.75|153.63|150.83|153.39|150.59|0
1630455300000|2021-09-01 00:15:00|153.63|150.83|154.26|151.46|154.26|151.46|153.55|150.75|0
1630455600000|2021-09-01 00:20:00|154.34|151.54|154.66|151.86|154.98|152.18|154.26|151.46|0
1630455900000|2021-09-01 00:25:00|154.58|151.78|154.14|151.34|154.58|151.78|153.94|151.14|0
1630456200000|2021-09-01 00:30:00|154.18|151.38|154.22|151.42|154.34|151.54|154.02|151.22|0
1630456500000|2021-09-01 00:35:00|154.18|151.38|154.57|151.77|154.57|151.77|154.1|151.3|0
1630456800000|2021-09-01 00:40:00|154.49|151.69|154.57|151.77|154.65|151.85|154.21|151.41|0
1630457100000|2021-09-01 00:45:00|154.65|151.85|154.97|152.17|155.05|152.25|154.57|151.77|0
1630457400000|2021-09-01 00:50:00|154.89|152.09|154.81|152.01|154.89|152.09|154.61|151.81|0
1630457700000|2021-09-01 00:55:00|154.73|151.93|154.65|151.85|154.89|152.09|154.57|151.77|0
1630458000000|2021-09-01 01:00:00|154.73|151.93|154.64|151.84|154.88|152.08|154.56|151.76|0
1630458300000|2021-09-01 01:05:00|154.56|151.76|154.4|151.6|154.64|151.84|154.32|151.52|0
1630458600000|2021-09-01 01:10:00|154.48|151.68|154.48|151.68|154.56|151.76|154.4|151.6|0
1630458900000|2021-09-01 01:15:00|154.56|151.76|154.16|151.36|154.64|151.84|154.08|151.28|0
1630459200000|2021-09-01 01:20:00|154.24|151.44|154.31|151.51|154.39|151.59|154.08|151.28|0
1630459500000|2021-09-01 01:25:00|154.39|151.59|154.23|151.43|154.39|151.59|154.15|151.35|0
1630459800000|2021-09-01 01:30:00|154.31|151.51|154.55|151.75|154.71|151.91|153.99|151.19|0
1630460100000|2021-09-01 01:35:00|154.47|151.67|154.15|151.35|154.47|151.67|154.15|151.35|0
1630460400000|2021-09-01 01:40:00|154.19|151.39|154.07|151.27|154.23|151.43|153.59|150.79|0
1630460700000|2021-09-01 01:45:00|154.15|151.35|153.75|150.95|154.31|151.51|153.67|150.87|0
1630461000000|2021-09-01 01:50:00|153.79|150.99|153.5|150.7|153.98|151.18|153.5|150.7|0
1630461300000|2021-09-01 01:55:00|153.42|150.62|153.26|150.46|153.5|150.7|153.26|150.46|0
1630461600000|2021-09-01 02:00:00|153.18|150.38|152.55|149.75|153.18|150.38|152.55|149.75|0
1630461900000|2021-09-01 02:05:00|152.47|149.67|152.55|149.75|152.63|149.83|152.47|149.67|0
1630462200000|2021-09-01 02:10:00|152.62|149.82|152.62|149.82|152.78|149.98|152.39|149.59|0
1630462500000|2021-09-01 02:15:00|152.7|149.9|152.7|149.9|152.78|149.98|152.54|149.74|0
1630462800000|2021-09-01 02:20:00|152.78|149.98|154.03|151.23|154.11|151.31|152.7|149.9|0
1630463100000|2021-09-01 02:25:00|153.95|151.15|153.95|151.15|154.03|151.23|153.87|151.07|0
1630463400000|2021-09-01 02:30:00|153.87|151.07|153.78|150.98|153.87|151.07|153.63|150.83|0
1630463700000|2021-09-01 02:35:00|153.71|150.91|153.78|150.98|153.86|151.06|153.71|150.91|0
1630464000000|2021-09-01 02:40:00|153.94|151.14|154.1|151.3|154.1|151.3|153.82|151.02|0
1630464300000|2021-09-01 02:45:00|154.18|151.38|153.94|151.14|154.18|151.38|153.86|151.06|0
1630464600000|2021-09-01 02:50:00|153.86|151.06|153.86|151.06|153.94|151.14|153.7|150.9|0
1630464900000|2021-09-01 02:55:00|153.78|150.98|153.54|150.74|153.86|151.06|153.54|150.74|0
1630465200000|2021-09-01 03:00:00|153.46|150.66|153.53|150.73|153.62|150.82|153.38|150.58|0
1630465500000|2021-09-01 03:05:00|153.45|150.65|153.61|150.81|153.77|150.97|153.45|150.65|0
1630465800000|2021-09-01 03:10:00|153.69|150.89|153.45|150.65|153.77|150.97|153.37|150.57|0
1630466100000|2021-09-01 03:15:00|153.37|150.57|153.37|150.57|153.53|150.73|153.37|150.57|0
1630466400000|2021-09-01 03:20:00|153.29|150.49|153.29|150.49|153.37|150.57|153.21|150.41|0
1630466700000|2021-09-01 03:25:00|153.21|150.41|153.21|150.41|153.29|150.49|153.13|150.33|0
1630467000000|2021-09-01 03:30:00|153.29|150.49|153.44|150.64|153.52|150.72|153.29|150.49|0
1630467300000|2021-09-01 03:35:00|153.52|150.72|153.44|150.64|153.52|150.72|153.36|150.56|0
1630467600000|2021-09-01 03:40:00|153.48|150.68|153.44|150.64|153.52|150.72|153.44|150.64|0
1630467900000|2021-09-01 03:45:00|153.48|150.68|153.75|150.95|153.75|150.95|153.48|150.68|0
1630468200000|2021-09-01 03:50:00|153.67|150.87|153.67|150.87|153.75|150.95|153.59|150.79|0
1630468500000|2021-09-01 03:55:00|153.75|150.95|153.75|150.95|153.83|151.03|153.67|150.87|0
1630468800000|2021-09-01 04:00:00|153.71|150.91|153.59|150.79|153.75|150.95|153.51|150.71|0
1630469100000|2021-09-01 04:05:00|153.51|150.71|153.67|150.87|153.67|150.87|153.43|150.63|0
1630469400000|2021-09-01 04:10:00|153.59|150.79|153.66|150.86|153.74|150.94|153.59|150.79|0
1630469700000|2021-09-01 04:15:00|153.58|150.78|153.27|150.47|153.66|150.86|153.27|150.47|0
1630470000000|2021-09-01 04:20:00|153.34|150.54|153.42|150.62|153.42|150.62|153.26|150.46|0
1630470300000|2021-09-01 04:25:00|153.34|150.54|153.42|150.62|153.58|150.78|153.34|150.54|0
1630470600000|2021-09-01 04:30:00|153.5|150.7|153.42|150.62|153.5|150.7|153.34|150.54|0
1630470900000|2021-09-01 04:35:00|153.34|150.54|153.49|150.69|153.49|150.69|153.34|150.54|0
1630471200000|2021-09-01 04:40:00|153.46|150.66|153.57|150.77|153.57|150.77|153.41|150.61|0
1630471500000|2021-09-01 04:45:00|153.49|150.69|153.65|150.85|153.65|150.85|153.49|150.69|0
1630471800000|2021-09-01 04:50:00|153.73|150.93|153.73|150.93|153.73|150.93|153.65|150.85|0
1630472100000|2021-09-01 04:55:00|153.77|150.97|153.72|150.92|153.8|151|153.64|150.84|0
1630472400000|2021-09-01 05:00:00|153.64|150.84|153.64|150.84|153.72|150.92|153.48|150.68|0
1630472700000|2021-09-01 05:05:00|153.72|150.92|153.64|150.84|153.72|150.92|153.56|150.76|0
1630473000000|2021-09-01 05:10:00|153.56|150.76|153.64|150.84|153.72|150.92|153.48|150.68|0
1630473300000|2021-09-01 05:15:00|153.68|150.88|153.71|150.91|153.72|150.92|153.56|150.76|0
1630473600000|2021-09-01 05:20:00|153.68|150.88|153.63|150.83|153.71|150.91|153.55|150.75|0
1630473900000|2021-09-01 05:25:00|153.6|150.8|153.63|150.83|153.71|150.91|153.55|150.75|0
1630474200000|2021-09-01 05:30:00|153.55|150.75|153.47|150.67|153.63|150.83|153.47|150.67|0
1630474500000|2021-09-01 05:35:00|153.55|150.75|153.23|150.43|153.55|150.75|153.23|150.43|0
1630474800000|2021-09-01 05:40:00|153.31|150.51|152.68|149.88|153.31|150.51|152.52|149.72|0
1630475100000|2021-09-01 05:45:00|152.64|149.84|152.67|149.87|152.83|150.03|152.6|149.8|0
1630475400000|2021-09-01 05:50:00|152.75|149.95|152.99|150.19|152.99|150.19|152.67|149.87|0
1630475700000|2021-09-01 05:55:00|152.95|150.15|152.91|150.11|152.99|150.19|152.91|150.11|0
1630476000000|2021-09-01 06:00:00|152.83|150.03|152.51|149.71|152.91|150.11|152.35|149.55|0
1630476300000|2021-09-01 06:05:00|152.43|149.63|152.35|149.55|152.67|149.87|152.27|149.47|0
1630476600000|2021-09-01 06:10:00|152.27|149.47|152.35|149.55|152.43|149.63|152.11|149.31|0
1630476900000|2021-09-01 06:15:00|152.31|149.51|152.58|149.78|152.58|149.78|152.31|149.51|0
1630477200000|2021-09-01 06:20:00|152.62|149.82|152.58|149.78|152.66|149.86|152.5|149.7|0
1630477500000|2021-09-01 06:25:00|152.5|149.7|152.58|149.78|152.66|149.86|152.42|149.62|0
1630477800000|2021-09-01 06:30:00|152.5|149.7|152.34|149.54|152.5|149.7|152.34|149.54|0
1630478100000|2021-09-01 06:35:00|152.26|149.46|152.34|149.54|152.42|149.62|152.26|149.46|0
1630478400000|2021-09-01 06:40:00|152.26|149.46|152.18|149.38|152.34|149.54|152.18|149.38|0
1630478700000|2021-09-01 06:45:00|152.22|149.42|152.25|149.45|152.25|149.45|152.1|149.3|0
1630479000000|2021-09-01 06:50:00|152.22|149.42|152.17|149.37|152.25|149.45|152.1|149.3|0
1630479300000|2021-09-01 06:55:00|152.09|149.29|151.86|149.06|152.09|149.29|151.62|148.82|0
1630479600000|2021-09-01 07:00:00|151.78|148.98|151.62|148.82|151.78|148.98|151.54|148.74|0
1630479900000|2021-09-01 07:05:00|151.34|148.94|151.57|149.17|151.69|149.29|151.26|148.86|0
1630480200000|2021-09-01 07:10:00|151.54|149.14|151.42|149.02|151.65|149.25|151.18|148.78|0
1630480500000|2021-09-01 07:15:00|151.34|148.94|151.33|148.93|151.57|149.17|151.18|148.78|0
1630480800000|2021-09-01 07:20:00|151.26|148.86|151.41|149.01|151.41|149.01|151.1|148.7|0
1630481100000|2021-09-01 07:25:00|151.49|149.09|151.64|149.24|151.8|149.4|151.33|148.93|0
1630481400000|2021-09-01 07:30:00|151.57|149.17|151.72|149.32|151.8|149.4|151.33|148.93|0
1630481700000|2021-09-01 07:35:00|151.64|149.24|151.48|149.08|151.8|149.4|151.41|149.01|0
1630482000000|2021-09-01 07:40:00|151.52|149.12|151.32|148.92|151.56|149.16|151.25|148.85|0
1630482300000|2021-09-01 07:45:00|151.29|148.89|151.24|148.84|151.4|149|151.24|148.84|0
1630482600000|2021-09-01 07:50:00|151.32|148.92|151.4|149|151.4|149|151.01|148.61|0
1630482900000|2021-09-01 07:55:00|151.32|148.92|151.4|149|151.55|149.15|151.16|148.76|0
1630483200000|2021-09-01 08:00:00|151.36|148.96|151.47|149.07|151.47|149.07|151.08|148.68|0
1630483500000|2021-09-01 08:05:00|151.55|149.15|151.71|149.31|151.86|149.46|151.39|148.99|0
1630483800000|2021-09-01 08:10:00|151.63|149.23|151.7|149.3|151.78|149.38|151.39|148.99|0
1630484100000|2021-09-01 08:15:00|151.74|149.34|151.54|149.14|151.78|149.38|151.54|149.14|0
1630484400000|2021-09-01 08:20:00|151.62|149.22|151.46|149.06|151.7|149.3|151.46|149.06|0
1630484700000|2021-09-01 08:25:00|151.54|149.14|151.54|149.14|151.78|149.38|151.54|149.14|0
1630485000000|2021-09-01 08:30:00|151.62|149.22|151.7|149.3|151.85|149.45|151.46|149.06|0
1630485300000|2021-09-01 08:35:00|151.77|149.37|151.85|149.45|151.85|149.45|151.62|149.22|0
1630485600000|2021-09-01 08:40:00|151.77|149.37|151.69|149.29|151.85|149.45|151.61|149.21|0
1630485900000|2021-09-01 08:45:00|151.77|149.37|151.69|149.29|151.77|149.37|151.61|149.21|0
1630486200000|2021-09-01 08:50:00|151.65|149.25|151.69|149.29|151.84|149.44|151.61|149.21|0
1630486500000|2021-09-01 08:55:00|151.61|149.21|151.76|149.36|151.92|149.52|151.61|149.21|0
1630486800000|2021-09-01 09:00:00|151.84|149.44|151.84|149.44|152|149.6|151.68|149.28|0
1630487100000|2021-09-01 09:05:00|151.76|149.36|152.15|149.75|152.31|149.91|151.76|149.36|0
1630487400000|2021-09-01 09:10:00|152.23|149.83|152.31|149.91|152.55|150.15|152.15|149.75|0
1630487700000|2021-09-01 09:15:00|152.39|149.99|152.31|149.91|152.54|150.14|152.31|149.91|0
1630488000000|2021-09-01 09:20:00|152.35|149.95|152.54|150.14|152.7|150.3|152.35|149.95|0
1630488300000|2021-09-01 09:25:00|152.7|150.3|152.3|149.9|152.7|150.3|152.22|149.82|0
1630488600000|2021-09-01 09:30:00|152.38|149.98|151.91|149.51|152.38|149.98|151.91|149.51|0
1630488900000|2021-09-01 09:35:00|151.98|149.58|152.06|149.66|152.14|149.74|151.9|149.5|0
1630489200000|2021-09-01 09:40:00|152.14|149.74|152.14|149.74|152.14|149.74|151.98|149.58|0
1630489500000|2021-09-01 09:45:00|152.22|149.82|152.69|150.29|152.93|150.53|152.22|149.82|0
1630489800000|2021-09-01 09:50:00|152.61|150.21|152.76|150.36|152.85|150.45|152.53|150.13|0
1630490100000|2021-09-01 09:55:00|152.69|150.29|152.76|150.36|152.76|150.36|152.61|150.21|0
1630490400000|2021-09-01 10:00:00|152.84|150.44|152.76|150.36|152.84|150.44|152.68|150.28|0
1630490700000|2021-09-01 10:05:00|152.8|150.4|152.52|150.12|152.84|150.44|152.44|150.04|0
1630491000000|2021-09-01 10:10:00|152.44|150.04|152.6|150.2|152.68|150.28|152.44|150.04|0
1630491300000|2021-09-01 10:15:00|152.52|150.12|152.83|150.43|152.99|150.59|152.52|150.12|0
1630491600000|2021-09-01 10:20:00|152.75|150.35|152.59|150.19|152.83|150.43|152.52|150.12|0
1630491900000|2021-09-01 10:25:00|152.67|150.27|152.67|150.27|152.83|150.43|152.59|150.19|0
1630492200000|2021-09-01 10:30:00|152.75|150.35|152.59|150.19|152.91|150.51|152.59|150.19|0
1630492500000|2021-09-01 10:35:00|152.67|150.27|152.67|150.27|152.75|150.35|152.59|150.19|0
1630492800000|2021-09-01 10:40:00|152.71|150.31|152.51|150.11|152.71|150.31|152.43|150.03|0
1630493100000|2021-09-01 10:45:00|152.43|150.03|152.27|149.87|152.51|150.11|152.27|149.87|0
1630493400000|2021-09-01 10:50:00|152.23|149.83|152.11|149.71|152.31|149.91|152.03|149.63|0
1630493700000|2021-09-01 10:55:00|152.03|149.63|151.87|149.47|152.11|149.71|151.79|149.39|0
1630494000000|2021-09-01 11:00:00|151.79|149.39|152.26|149.86|152.26|149.86|151.71|149.31|0
1630494300000|2021-09-01 11:05:00|152.34|149.94|152.42|150.02|152.58|150.18|152.18|149.78|0
1630494600000|2021-09-01 11:10:00|152.5|150.1|152.41|150.01|152.73|150.33|152.41|150.01|0
1630494900000|2021-09-01 11:15:00|152.49|150.09|152.25|149.85|152.49|150.09|152.25|149.85|0
1630495200000|2021-09-01 11:20:00|152.33|149.93|152.17|149.77|152.41|150.01|152.1|149.7|0
1630495500000|2021-09-01 11:25:00|152.25|149.85|152.41|150.01|152.41|150.01|152.09|149.69|0
1630495800000|2021-09-01 11:30:00|152.49|150.09|152.01|149.61|152.49|150.09|151.93|149.53|0
1630496100000|2021-09-01 11:35:00|152.09|149.69|152.09|149.69|152.17|149.77|152.01|149.61|0
1630496400000|2021-09-01 11:40:00|152.17|149.77|152.01|149.61|152.17|149.77|152.01|149.61|0
1630496700000|2021-09-01 11:45:00|152.09|149.69|152.01|149.61|152.16|149.76|151.89|149.49|0
1630497000000|2021-09-01 11:50:00|152.08|149.68|152.08|149.68|152.16|149.76|152|149.6|0
1630497300000|2021-09-01 11:55:00|152.12|149.72|151.84|149.44|152.24|149.84|151.84|149.44|0
1630497600000|2021-09-01 12:00:00|151.77|149.37|151.84|149.44|151.92|149.52|151.69|149.29|0
1630497900000|2021-09-01 12:05:00|151.76|149.36|151.68|149.28|151.92|149.52|151.68|149.28|0
1630498200000|2021-09-01 12:10:00|151.72|149.32|151.37|148.97|151.76|149.36|151.37|148.97|0
1630498500000|2021-09-01 12:15:00|151.41|149.01|151.44|149.04|151.68|149.28|151.13|148.73|0
1630498800000|2021-09-01 12:20:00|151.36|148.96|151.68|149.28|151.83|149.43|151.36|148.96|0
1630499100000|2021-09-01 12:25:00|151.75|149.35|151.83|149.43|151.91|149.51|151.6|149.2|0
1630499400000|2021-09-01 12:30:00|151.79|149.39|151.59|149.19|151.83|149.43|151.44|149.04|0
1630499700000|2021-09-01 12:35:00|151.67|149.27|152.06|149.66|152.22|149.82|151.63|149.23|0
1630500000000|2021-09-01 12:40:00|151.98|149.58|152.14|149.74|152.3|149.9|151.98|149.58|0
1630500300000|2021-09-01 12:45:00|152.06|149.66|152.22|149.82|152.53|150.13|152.06|149.66|0
1630500600000|2021-09-01 12:50:00|152.3|149.9|152.61|150.21|152.61|150.21|152.14|149.74|0
1630500900000|2021-09-01 12:55:00|152.53|150.13|152.69|150.29|152.69|150.29|152.37|149.97|0
1630501200000|2021-09-01 13:00:00|152.76|150.36|153.32|150.92|153.32|150.92|152.45|150.05|0
1630501500000|2021-09-01 13:05:00|153.28|150.88|153.63|151.23|154.19|151.79|153.08|150.68|0
1630501800000|2021-09-01 13:10:00|153.71|151.31|153.63|151.23|153.79|151.39|153.47|151.07|0
1630502100000|2021-09-01 13:15:00|153.67|151.27|154.03|151.63|154.03|151.63|153.63|151.23|0
1630502400000|2021-09-01 13:20:00|153.95|151.55|153.86|151.46|154.66|152.26|153.71|151.31|0
1630502700000|2021-09-01 13:25:00|153.94|151.54|154.26|151.86|154.34|151.94|153.86|151.46|0
1630503000000|2021-09-01 13:30:00|154.1|151.7|154.34|151.94|155.06|152.66|154.1|151.7|0
1630503300000|2021-09-01 13:35:00|154.42|152.02|154.97|152.57|155.14|152.74|154.34|151.94|0
1630503600000|2021-09-01 13:40:00|154.89|152.49|154.89|152.49|155.85|153.45|154.81|152.41|0
1630503900000|2021-09-01 13:45:00|154.97|152.57|154.17|151.77|154.97|152.57|153.93|151.53|0
1630504200000|2021-09-01 13:50:00|154.29|151.89|154.01|151.61|154.89|152.49|153.85|151.45|0
1630504500000|2021-09-01 13:55:00|154.09|151.69|155.93|153.53|156.49|154.09|154.09|151.69|0
1630504800000|2021-09-01 14:00:00|155.97|153.57|154.72|152.32|155.97|153.57|154.09|151.69|0
1630505100000|2021-09-01 14:05:00|154.76|152.36|154.6|152.2|155.2|152.8|154.56|152.16|0
1630505400000|2021-09-01 14:10:00|154.56|152.16|154.8|152.4|155.6|153.2|154.4|152|0
1630505700000|2021-09-01 14:15:00|154.88|152.48|155.2|152.8|155.52|153.12|154.72|152.32|0
1630506000000|2021-09-01 14:20:00|155.36|152.96|155.43|153.03|155.6|153.2|154.8|152.4|0
1630506300000|2021-09-01 14:25:00|155.51|153.11|155.27|152.87|155.59|153.19|155.03|152.63|0
1630506600000|2021-09-01 14:30:00|155.03|152.63|155.03|152.63|155.11|152.71|154.71|152.31|0
1630506900000|2021-09-01 14:35:00|155.11|152.71|154.47|152.07|155.43|153.03|154.47|152.07|0
1630507200000|2021-09-01 14:40:00|154.55|152.15|154.55|152.15|154.79|152.39|154.47|152.07|0
1630507500000|2021-09-01 14:45:00|154.63|152.23|154.31|151.91|154.63|152.23|153.99|151.59|0
1630507800000|2021-09-01 14:50:00|154.27|151.87|154.38|151.98|154.54|152.14|154.14|151.74|0
1630508100000|2021-09-01 14:55:00|154.3|151.9|154.06|151.66|154.54|152.14|154.06|151.66|0
1630508400000|2021-09-01 15:00:00|154.14|151.74|154.94|152.54|155.1|152.7|153.82|151.42|0
1630508700000|2021-09-01 15:05:00|155.02|152.62|154.3|151.9|155.26|152.86|154.3|151.9|0
1630509000000|2021-09-01 15:10:00|154.38|151.98|154.53|152.13|154.77|152.37|154.14|151.74|0
1630509300000|2021-09-01 15:15:00|154.61|152.21|154.85|152.45|155.09|152.69|154.29|151.89|0
1630509600000|2021-09-01 15:20:00|154.77|152.37|155.33|152.93|155.57|153.17|154.77|152.37|0
1630509900000|2021-09-01 15:25:00|155.41|153.01|154.93|152.53|155.49|153.09|154.77|152.37|0
1630510200000|2021-09-01 15:30:00|155.01|152.61|154.37|151.97|155.09|152.69|154.29|151.89|0
1630510500000|2021-09-01 15:35:00|154.33|151.93|154.6|152.2|154.65|152.25|154.28|151.88|0
1630510800000|2021-09-01 15:40:00|154.68|152.28|154.68|152.28|154.84|152.44|154.52|152.12|0
1630511100000|2021-09-01 15:45:00|154.6|152.2|154.84|152.44|155.16|152.76|154.6|152.2|0
1630511400000|2021-09-01 15:50:00|154.8|152.4|154.6|152.2|154.92|152.52|154.44|152.04|0
1630511700000|2021-09-01 15:55:00|154.52|152.12|153.57|151.17|154.6|152.2|153.33|150.93|0
1630512000000|2021-09-01 16:00:00|153.65|151.25|153.17|150.77|153.65|151.25|153.09|150.69|0
1630512300000|2021-09-01 16:05:00|153.09|150.69|152.93|150.53|153.13|150.73|152.85|150.45|0
1630512600000|2021-09-01 16:10:00|152.85|150.45|152.84|150.44|152.92|150.52|152.69|150.29|0
1630512900000|2021-09-01 16:15:00|152.77|150.37|152.84|150.44|153|150.6|152.76|150.36|0
1630513200000|2021-09-01 16:20:00|152.76|150.36|152.68|150.28|152.76|150.36|152.68|150.28|0
1630513500000|2021-09-01 16:25:00|152.64|150.24|152.68|150.28|153.16|150.76|152.44|150.04|0
1630513800000|2021-09-01 16:30:00|152.72|150.32|152.28|149.88|152.84|150.44|152.28|149.88|0
1630514100000|2021-09-01 16:35:00|152.2|149.8|152.12|149.72|152.36|149.96|152.12|149.72|0
1630514400000|2021-09-01 16:40:00|152.2|149.8|152.44|150.04|152.52|150.12|152.12|149.72|0
1630514700000|2021-09-01 16:45:00|152.51|150.11|152.12|149.72|152.51|150.11|152.12|149.72|0
1630515000000|2021-09-01 16:50:00|152.08|149.68|151.96|149.56|152.12|149.72|151.88|149.48|0
1630515300000|2021-09-01 16:55:00|151.88|149.48|151.72|149.32|151.96|149.56|151.6|149.2|0
1630515600000|2021-09-01 17:00:00|151.64|149.24|151.64|149.24|151.87|149.47|151.64|149.24|0
1630515900000|2021-09-01 17:05:00|151.56|149.16|151.71|149.31|151.87|149.47|151.56|149.16|0
1630516200000|2021-09-01 17:10:00|151.63|149.23|151.79|149.39|151.95|149.55|151.63|149.23|0
1630516500000|2021-09-01 17:15:00|151.75|149.35|151.79|149.39|151.87|149.47|151.71|149.31|0
1630516800000|2021-09-01 17:20:00|151.87|149.47|151.47|149.07|151.87|149.47|151.39|148.99|0
1630517100000|2021-09-01 17:25:00|151.55|149.15|151.63|149.23|151.71|149.31|151.47|149.07|0
1630517400000|2021-09-01 17:30:00|151.55|149.15|151.31|148.91|151.55|149.15|151.23|148.83|0
1630517700000|2021-09-01 17:35:00|151.23|148.83|151.46|149.06|151.54|149.14|151.15|148.75|0
1630518000000|2021-09-01 17:40:00|151.54|149.14|151.46|149.06|151.62|149.22|151.3|148.9|0
1630518300000|2021-09-01 17:45:00|151.38|148.98|151.62|149.22|151.78|149.38|151.38|148.98|0
1630518600000|2021-09-01 17:50:00|151.7|149.3|151.69|149.29|151.77|149.37|151.54|149.14|0
1630518900000|2021-09-01 17:55:00|151.77|149.37|151.45|149.05|151.77|149.37|151.38|148.98|0
1630519200000|2021-09-01 18:00:00|151.38|148.98|151.61|149.21|151.61|149.21|151.38|148.98|0
1630519500000|2021-09-01 18:05:00|151.53|149.13|151.77|149.37|151.77|149.37|151.53|149.13|0
1630519800000|2021-09-01 18:10:00|151.85|149.45|151.76|149.36|151.85|149.45|151.65|149.25|0
1630520100000|2021-09-01 18:15:00|151.84|149.44|152.08|149.68|152.08|149.68|151.84|149.44|0
1630520400000|2021-09-01 18:20:00|152.16|149.76|152.63|150.23|152.63|150.23|151.96|149.56|0
1630520700000|2021-09-01 18:25:00|152.55|150.15|152.47|150.07|152.63|150.23|152.23|149.83|0
1630521000000|2021-09-01 18:30:00|152.39|149.99|153.38|150.98|153.38|150.98|152.39|149.99|0
1630521300000|2021-09-01 18:35:00|153.34|150.94|153.58|151.18|153.9|151.5|153.26|150.86|0
1630521600000|2021-09-01 18:40:00|153.5|151.1|153.26|150.86|153.66|151.26|153.1|150.7|0
1630521900000|2021-09-01 18:45:00|153.18|150.78|153.81|151.41|153.81|151.41|153.18|150.78|0
1630522200000|2021-09-01 18:50:00|153.89|151.49|153.57|151.17|153.89|151.49|153.42|151.02|0
1630522500000|2021-09-01 18:55:00|153.49|151.09|153.57|151.17|153.81|151.41|153.33|150.93|0
1630522800000|2021-09-01 19:00:00|153.65|151.25|154.13|151.73|154.17|151.77|153.65|151.25|0
1630523100000|2021-09-01 19:05:00|154.05|151.65|154.69|152.29|154.93|152.53|153.81|151.41|0
1630523400000|2021-09-01 19:10:00|154.61|152.21|153.8|151.4|155.01|152.61|153.8|151.4|0
1630523700000|2021-09-01 19:15:00|153.72|151.32|153.56|151.16|153.88|151.48|153.48|151.08|0
1630524000000|2021-09-01 19:20:00|153.48|151.08|153.56|151.16|153.56|151.16|153.24|150.84|0
1630524300000|2021-09-01 19:25:00|153.64|151.24|154.16|151.76|154.2|151.8|153.48|151.08|0
1630524600000|2021-09-01 19:30:00|154.24|151.84|154.52|152.12|154.6|152.2|154.12|151.72|0
1630524900000|2021-09-01 19:35:00|154.6|152.2|155.16|152.76|155.24|152.84|154.35|151.95|0
1630525200000|2021-09-01 19:40:00|155.08|152.68|155.4|153|155.8|153.4|154.75|152.35|0
1630525500000|2021-09-01 19:45:00|155.31|152.91|154.91|152.51|155.48|153.08|154.51|152.11|0
1630525800000|2021-09-01 19:50:00|155.31|152.91|155.31|152.91|155.47|153.07|154.75|152.35|0
1630526100000|2021-09-01 19:55:00|155.39|152.99|155.39|152.99|156.03|153.63|155.39|152.99|0
1630526400000|2021-09-01 20:00:00|155.23|152.83|154.52|152.12|155.23|152.83|153.33|150.93|0
1630526700000|2021-09-01 20:05:00|154.44|152.04|154.28|151.88|154.44|152.04|154.12|151.72|0
1630527000000|2021-09-01 20:10:00|154.2|151.8|154.12|151.72|154.44|152.04|154.04|151.64|0
1630527300000|2021-09-01 20:15:00|154.48|151.68|154.63|151.83|154.71|151.91|154.47|151.67|0
1630527600000|2021-09-01 20:20:00|154.59|151.79|154.63|151.83|154.63|151.83|154.55|151.75|0
1630528200000|2021-09-01 20:30:00|154.71|151.91|154.79|151.99|154.79|151.99|154.63|151.83|0
1630528500000|2021-09-01 20:35:00|154.71|151.91|154.79|151.99|154.79|151.99|154.71|151.91|0
1630528800000|2021-09-01 20:40:00|154.87|152.07|154.86|152.06|154.87|152.07|154.78|151.98|0
1630529100000|2021-09-01 20:45:00|154.91|152.11|155.34|152.54|155.34|152.54|154.78|151.98|0
1630529400000|2021-09-01 20:50:00|155.42|152.62|155.18|152.38|155.59|152.79|155.18|152.38|0
1630529700000|2021-09-01 20:55:00|155.26|152.46|155.06|152.26|155.34|152.54|154.98|152.18|0
1630530000000|2021-09-01 21:00:00|155.02|152.22|154.94|152.14|155.1|152.3|154.94|152.14|0
1630530300000|2021-09-01 21:05:00|154.97|152.17|154.94|152.14|154.97|152.17|154.94|152.14|0
1630530600000|2021-09-01 21:10:00|154.96|152.16|154.99|152.19|154.99|152.19|154.96|152.16|0
1630530900000|2021-09-01 21:15:00|154.96|152.16|155.05|152.25|155.13|152.33|154.93|152.13|0
1630531200000|2021-09-01 21:20:00|155.15|152.35|155.13|152.33|155.25|152.45|155.07|152.27|0
1630531500000|2021-09-01 21:25:00|155.25|152.45|155.14|152.34|155.26|152.46|155.13|152.33|0
1630531800000|2021-09-01 21:30:00|155.17|152.37|155.13|152.33|155.17|152.37|155.13|152.33|0
1630532100000|2021-09-01 21:35:00|155.12|152.32|155.11|152.31|155.16|152.36|155.04|152.24|0
1630532400000|2021-09-01 21:40:00|155.12|152.32|155.21|152.41|155.32|152.52|155.04|152.24|0
1630532700000|2021-09-01 21:45:00|155.19|152.39|155.13|152.33|155.19|152.39|155.1|152.3|0
1630533000000|2021-09-01 21:50:00|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1630533300000|2021-09-01 21:55:00|155.15|152.35|155.09|152.29|155.15|152.35|155.07|152.27|0
1630533600000|2021-09-01 22:00:00|154.87|152.07|154.75|151.95|155.07|152.27|154.75|151.95|0
1630533900000|2021-09-01 22:05:00|154.67|151.87|154.67|151.87|154.87|152.07|154.59|151.79|0
1630534200000|2021-09-01 22:10:00|154.63|151.83|154.66|151.86|154.67|151.87|154.51|151.71|0
1630534500000|2021-09-01 22:15:00|154.75|151.95|154.5|151.7|154.75|151.95|154.5|151.7|0
1630534800000|2021-09-01 22:20:00|154.58|151.78|154.58|151.78|154.66|151.86|154.58|151.78|0
1630535100000|2021-09-01 22:25:00|154.62|151.82|154.66|151.86|154.66|151.86|154.62|151.82|0
1630535400000|2021-09-01 22:30:00|154.58|151.78|154.5|151.7|154.58|151.78|154.42|151.62|0
1630535700000|2021-09-01 22:35:00|154.46|151.66|154.57|151.77|154.58|151.78|154.42|151.62|0
1630536000000|2021-09-01 22:40:00|154.49|151.69|154.57|151.77|154.57|151.77|154.49|151.69|0
1630536300000|2021-09-01 22:45:00|154.61|151.81|154.69|151.89|154.73|151.93|154.57|151.77|0
1630536600000|2021-09-01 22:50:00|154.65|151.85|154.81|152.01|154.81|152.01|154.65|151.85|0
1630536900000|2021-09-01 22:55:00|154.85|152.05|154.81|152.01|155.05|152.25|154.81|152.01|0
1630537200000|2021-09-01 23:00:00|154.89|152.09|154.96|152.16|155.05|152.25|154.89|152.09|0
1630537500000|2021-09-01 23:05:00|154.88|152.08|154.96|152.16|154.96|152.16|154.88|152.08|0
1630537800000|2021-09-01 23:10:00|155.04|152.24|154.8|152|155.04|152.24|154.8|152|0
1630538100000|2021-09-01 23:15:00|154.88|152.08|155.04|152.24|155.04|152.24|154.8|152|0
1630538400000|2021-09-01 23:20:00|155|152.2|154.8|152|155|152.2|154.8|152|0
1630538700000|2021-09-01 23:25:00|154.88|152.08|154.87|152.07|154.88|152.08|154.79|151.99|0
1630539000000|2021-09-01 23:30:00|154.79|151.99|154.71|151.91|154.79|151.99|154.47|151.67|0
1630539300000|2021-09-01 23:35:00|154.63|151.83|154.47|151.67|154.71|151.91|154.47|151.67|0
1630539600000|2021-09-01 23:40:00|154.55|151.75|154.71|151.91|154.71|151.91|154.47|151.67|0
1630539900000|2021-09-01 23:45:00|154.79|151.99|154.79|151.99|154.87|152.07|154.54|151.74|0
1630540200000|2021-09-01 23:50:00|154.7|151.9|154.7|151.9|154.87|152.07|154.66|151.86|0
1630540500000|2021-09-01 23:55:00|154.78|151.98|154.62|151.82|154.78|151.98|154.62|151.82|0
1630540800000|2021-09-02 00:00:00|154.7|151.9|153.9|151.1|154.7|151.9|153.82|151.02|0
1630541100000|2021-09-02 00:05:00|153.98|151.18|154.06|151.26|154.38|151.58|153.98|151.18|0
1630541400000|2021-09-02 00:10:00|153.98|151.18|154.21|151.41|154.37|151.57|153.98|151.18|0
1630541700000|2021-09-02 00:15:00|154.13|151.33|154.73|151.93|155.09|152.29|154.13|151.33|0
1630542000000|2021-09-02 00:20:00|154.69|151.89|155.09|152.29|155.09|152.29|154.69|151.89|0
1630542300000|2021-09-02 00:25:00|155.13|152.33|155.81|153.01|156.46|153.66|155.09|152.29|0
1630542600000|2021-09-02 00:30:00|155.86|153.06|155.89|153.09|156.06|153.26|155.73|152.93|0
1630542900000|2021-09-02 00:35:00|155.94|153.14|156.21|153.41|156.38|153.58|155.73|152.93|0
1630543200000|2021-09-02 00:40:00|156.13|153.33|156.62|153.82|156.78|153.98|156.05|153.25|0
1630543500000|2021-09-02 00:45:00|156.7|153.9|156.78|153.98|156.94|154.14|156.62|153.82|0
1630543800000|2021-09-02 00:50:00|156.86|154.06|156.57|153.77|156.86|154.06|156.53|153.73|0
1630544100000|2021-09-02 00:55:00|156.53|153.73|156.37|153.57|156.61|153.81|156.21|153.41|0
1630544400000|2021-09-02 01:00:00|156.45|153.65|156.53|153.73|156.61|153.81|156.37|153.57|0
1630544700000|2021-09-02 01:05:00|156.49|153.69|156.28|153.48|156.53|153.73|156.04|153.24|0
1630545000000|2021-09-02 01:10:00|156.36|153.56|156.36|153.56|156.44|153.64|156.28|153.48|0
1630545300000|2021-09-02 01:15:00|156.44|153.64|156.28|153.48|156.52|153.72|156.2|153.4|0
1630545600000|2021-09-02 01:20:00|156.2|153.4|155.95|153.15|156.2|153.4|155.83|153.03|0
1630545900000|2021-09-02 01:25:00|155.87|153.07|155.79|152.99|155.95|153.15|155.71|152.91|0
1630546200000|2021-09-02 01:30:00|155.71|152.91|155.63|152.83|155.95|153.15|155.55|152.75|0
1630546500000|2021-09-02 01:35:00|155.59|152.79|155.54|152.74|155.67|152.87|155.22|152.42|0
1630546800000|2021-09-02 01:40:00|155.62|152.82|155.91|153.11|155.91|153.11|155.54|152.74|0
1630547100000|2021-09-02 01:45:00|155.94|153.14|156.1|153.3|156.18|153.38|155.62|152.82|0
1630547400000|2021-09-02 01:50:00|156.02|153.22|156.26|153.46|156.26|153.46|155.86|153.06|0
1630547700000|2021-09-02 01:55:00|156.18|153.38|156.02|153.22|156.26|153.46|155.94|153.14|0
1630548000000|2021-09-02 02:00:00|156.1|153.3|155.94|153.14|156.26|153.46|155.94|153.14|0
1630548300000|2021-09-02 02:05:00|156.02|153.22|155.81|153.01|156.06|153.26|155.53|152.73|0
1630548600000|2021-09-02 02:10:00|155.77|152.97|155.61|152.81|155.77|152.97|155.53|152.73|0
1630548900000|2021-09-02 02:15:00|155.53|152.73|155.53|152.73|155.61|152.81|155.45|152.65|0
1630549200000|2021-09-02 02:20:00|155.49|152.69|155.85|153.05|155.85|153.05|155.44|152.64|0
1630549500000|2021-09-02 02:25:00|155.93|153.13|156.01|153.21|156.01|153.21|155.77|152.97|0
1630549800000|2021-09-02 02:30:00|156.05|153.25|155.92|153.12|156.09|153.29|155.76|152.96|0
1630550100000|2021-09-02 02:35:00|155.84|153.04|155.92|153.12|155.92|153.12|155.64|152.84|0
1630550400000|2021-09-02 02:40:00|155.84|153.04|155.76|152.96|155.92|153.12|155.68|152.88|0
1630550700000|2021-09-02 02:45:00|155.84|153.04|155.92|153.12|156|153.2|155.68|152.88|0
1630551000000|2021-09-02 02:50:00|156|153.2|156.16|153.36|156.16|153.36|155.83|153.03|0
1630551300000|2021-09-02 02:55:00|156.08|153.28|156.32|153.52|156.36|153.56|156.08|153.28|0
1630551600000|2021-09-02 03:00:00|156.36|153.56|156.31|153.51|156.4|153.6|156.19|153.39|0
1630551900000|2021-09-02 03:05:00|156.36|153.56|156.23|153.43|156.48|153.68|156.23|153.43|0
1630552200000|2021-09-02 03:10:00|156.31|153.51|156.39|153.59|156.47|153.67|156.31|153.51|0
1630552500000|2021-09-02 03:15:00|156.35|153.55|156.63|153.83|156.63|153.83|156.35|153.55|0
1630552800000|2021-09-02 03:20:00|156.59|153.79|156.39|153.59|156.63|153.83|156.39|153.59|0
1630553100000|2021-09-02 03:25:00|156.47|153.67|156.06|153.26|156.47|153.67|155.98|153.18|0
1630553400000|2021-09-02 03:30:00|156.14|153.34|155.98|153.18|156.14|153.34|155.9|153.1|0
1630553700000|2021-09-02 03:35:00|155.9|153.1|155.9|153.1|155.98|153.18|155.81|153.01|0
1630554000000|2021-09-02 03:40:00|155.89|153.09|155.81|153.01|155.98|153.18|155.73|152.93|0
1630554300000|2021-09-02 03:45:00|155.77|152.97|155.97|153.17|156.05|153.25|155.73|152.93|0
1630554600000|2021-09-02 03:50:00|156.01|153.21|155.89|153.09|156.05|153.25|155.89|153.09|0
1630554900000|2021-09-02 03:55:00|155.97|153.17|155.97|153.17|155.97|153.17|155.93|153.13|0
1630555200000|2021-09-02 04:00:00|155.89|153.09|155.8|153|155.89|153.09|155.8|153|0
1630555500000|2021-09-02 04:05:00|155.88|153.08|155.8|153|155.88|153.08|155.8|153|0
1630555800000|2021-09-02 04:10:00|155.88|153.08|155.88|153.08|155.96|153.16|155.72|152.92|0
1630556100000|2021-09-02 04:15:00|155.8|153|155.92|153.12|155.96|153.16|155.8|153|0
1630556400000|2021-09-02 04:20:00|155.96|153.16|155.96|153.16|156.04|153.24|155.88|153.08|0
1630556700000|2021-09-02 04:25:00|156.04|153.24|156.04|153.24|156.04|153.24|155.96|153.16|0
1630557000000|2021-09-02 04:30:00|156.12|153.32|155.91|153.11|156.12|153.32|155.91|153.11|0
1630557300000|2021-09-02 04:35:00|155.95|153.15|156.03|153.23|156.03|153.23|155.95|153.15|0
1630557600000|2021-09-02 04:40:00|155.95|153.15|155.79|152.99|155.95|153.15|155.71|152.91|0
1630557900000|2021-09-02 04:45:00|155.87|153.07|155.7|152.9|155.87|153.07|155.7|152.9|0
1630558200000|2021-09-02 04:50:00|155.78|152.98|155.78|152.98|155.78|152.98|155.7|152.9|0
1630558500000|2021-09-02 04:55:00|155.7|152.9|155.7|152.9|155.78|152.98|155.7|152.9|0
1630558800000|2021-09-02 05:00:00|155.78|152.98|155.86|153.06|155.86|153.06|155.66|152.86|0
1630559100000|2021-09-02 05:05:00|155.78|152.98|155.7|152.9|155.86|153.06|155.7|152.9|0
1630559400000|2021-09-02 05:10:00|155.69|152.89|155.77|152.97|155.77|152.97|155.61|152.81|0
1630559700000|2021-09-02 05:15:00|155.85|153.05|155.93|153.13|156.02|153.22|155.85|153.05|0
1630560000000|2021-09-02 05:20:00|155.98|153.18|155.77|152.97|156.09|153.29|155.69|152.89|0
1630560300000|2021-09-02 05:25:00|155.85|153.05|155.85|153.05|155.93|153.13|155.77|152.97|0
1630560600000|2021-09-02 05:30:00|155.81|153.01|155.85|153.05|155.93|153.13|155.77|152.97|0
1630560900000|2021-09-02 05:35:00|155.77|152.97|155.04|152.24|155.77|152.97|155.04|152.24|0
1630561200000|2021-09-02 05:40:00|154.96|152.16|155.28|152.48|155.36|152.56|154.96|152.16|0
1630561500000|2021-09-02 05:45:00|155.36|152.56|155.36|152.56|155.52|152.72|155.28|152.48|0
1630561800000|2021-09-02 05:50:00|155.44|152.64|155.68|152.88|155.68|152.88|155.35|152.55|0
1630562100000|2021-09-02 05:55:00|155.6|152.8|155.27|152.47|155.6|152.8|155.19|152.39|0
1630562400000|2021-09-02 06:00:00|155.23|152.43|155.27|152.47|155.51|152.71|155.19|152.39|0
1630562700000|2021-09-02 06:05:00|155.35|152.55|155.11|152.31|155.51|152.71|155.11|152.31|0
1630563000000|2021-09-02 06:10:00|155.19|152.39|155.43|152.63|155.43|152.63|154.86|152.06|0
1630563300000|2021-09-02 06:15:00|155.51|152.71|155.26|152.46|155.51|152.71|155.26|152.46|0
1630563600000|2021-09-02 06:20:00|155.22|152.42|155.26|152.46|155.55|152.75|155.22|152.42|0
1630563900000|2021-09-02 06:25:00|155.34|152.54|155.5|152.7|155.5|152.7|155.34|152.54|0
1630564200000|2021-09-02 06:30:00|155.46|152.66|155.34|152.54|155.5|152.7|155.26|152.46|0
1630564500000|2021-09-02 06:35:00|155.26|152.46|154.77|151.97|155.26|152.46|154.77|151.97|0
1630564800000|2021-09-02 06:40:00|154.85|152.05|154.69|151.89|154.85|152.05|154.69|151.89|0
1630565100000|2021-09-02 06:45:00|154.73|151.93|154.37|151.57|154.77|151.97|154.37|151.57|0
1630565400000|2021-09-02 06:50:00|154.29|151.49|154.28|151.48|154.37|151.57|154.04|151.24|0
1630565700000|2021-09-02 06:55:00|154.36|151.56|153.96|151.16|154.36|151.56|153.96|151.16|0
1630566000000|2021-09-02 07:00:00|154.04|151.24|153.96|151.16|154.52|151.72|153.88|151.08|0
1630566300000|2021-09-02 07:05:00|153.76|151.36|153.92|151.52|153.96|151.56|153.44|151.04|0
1630566600000|2021-09-02 07:10:00|153.84|151.44|153.59|151.19|154.16|151.76|153.52|151.12|0
1630566900000|2021-09-02 07:15:00|153.67|151.27|153.83|151.43|153.91|151.51|153.59|151.19|0
1630567200000|2021-09-02 07:20:00|153.91|151.51|153.59|151.19|153.99|151.59|153.51|151.11|0
1630567500000|2021-09-02 07:25:00|153.55|151.15|153.19|150.79|153.55|151.15|152.87|150.47|0
1630567800000|2021-09-02 07:30:00|153.27|150.87|153.43|151.03|153.59|151.19|153.27|150.87|0
1630568100000|2021-09-02 07:35:00|153.51|151.11|153.5|151.1|153.58|151.18|153.35|150.95|0
1630568400000|2021-09-02 07:40:00|153.58|151.18|153.58|151.18|153.66|151.26|153.34|150.94|0
1630568700000|2021-09-02 07:45:00|153.5|151.1|153.18|150.78|153.66|151.26|153.06|150.66|0
1630569000000|2021-09-02 07:50:00|153.1|150.7|153.02|150.62|153.1|150.7|152.94|150.54|0
1630569300000|2021-09-02 07:55:00|152.98|150.58|152.7|150.3|153.1|150.7|152.7|150.3|0
1630569600000|2021-09-02 08:00:00|152.62|150.22|152.38|149.98|152.62|150.22|152.06|149.66|0
1630569900000|2021-09-02 08:05:00|152.3|149.9|151.74|149.34|152.38|149.98|151.74|149.34|0
1630570200000|2021-09-02 08:10:00|151.82|149.42|152.06|149.66|152.1|149.7|151.74|149.34|0
1630570500000|2021-09-02 08:15:00|151.98|149.58|152.05|149.65|152.06|149.66|151.82|149.42|0
1630570800000|2021-09-02 08:20:00|151.98|149.58|152.21|149.81|152.25|149.85|151.98|149.58|0
1630571100000|2021-09-02 08:25:00|152.13|149.73|152.21|149.81|152.21|149.81|152.13|149.73|0
1630571400000|2021-09-02 08:30:00|152.13|149.73|151.73|149.33|152.13|149.73|151.49|149.09|0
1630571700000|2021-09-02 08:35:00|151.65|149.25|151.73|149.33|151.81|149.41|151.41|149.01|0
1630572000000|2021-09-02 08:40:00|151.65|149.25|151.49|149.09|151.81|149.41|151.49|149.09|0
1630572300000|2021-09-02 08:45:00|151.41|149.01|151.72|149.32|151.8|149.4|151.41|149.01|0
1630572600000|2021-09-02 08:50:00|151.77|149.37|151.8|149.4|151.8|149.4|151.57|149.17|0
1630572900000|2021-09-02 08:55:00|151.72|149.32|151.72|149.32|151.88|149.48|151.72|149.32|0
1630573200000|2021-09-02 09:00:00|151.64|149.24|151.8|149.4|151.88|149.48|151.64|149.24|0
1630573500000|2021-09-02 09:05:00|151.88|149.48|151.8|149.4|151.88|149.48|151.8|149.4|0
1630573800000|2021-09-02 09:10:00|151.87|149.47|152.07|149.67|152.11|149.71|151.8|149.4|0
1630574100000|2021-09-02 09:15:00|152.03|149.63|152.43|150.03|152.47|150.07|152.03|149.63|0
1630574400000|2021-09-02 09:20:00|152.39|149.99|152.42|150.02|152.66|150.26|152.27|149.87|0
1630574700000|2021-09-02 09:25:00|152.34|149.94|152.1|149.7|152.42|150.02|152.1|149.7|0
1630575000000|2021-09-02 09:30:00|152.02|149.62|151.86|149.46|152.1|149.7|151.79|149.39|0
1630575300000|2021-09-02 09:35:00|151.94|149.54|151.94|149.54|151.94|149.54|151.78|149.38|0
1630575600000|2021-09-02 09:40:00|151.98|149.58|152.34|149.94|152.5|150.1|151.98|149.58|0
1630575900000|2021-09-02 09:45:00|152.26|149.86|151.94|149.54|152.26|149.86|151.86|149.46|0
1630576200000|2021-09-02 09:50:00|152.02|149.62|152.25|149.85|152.25|149.85|151.94|149.54|0
1630576500000|2021-09-02 09:55:00|152.21|149.81|152.41|150.01|152.57|150.17|152.21|149.81|0
1630576800000|2021-09-02 10:00:00|152.33|149.93|152.25|149.85|152.41|150.01|152.25|149.85|0
1630577100000|2021-09-02 10:05:00|152.21|149.81|152.17|149.77|152.25|149.85|152.09|149.69|0
1630577400000|2021-09-02 10:10:00|152.13|149.73|152.32|149.92|152.4|150|152.09|149.69|0
1630577700000|2021-09-02 10:15:00|152.4|150|152.6|150.2|152.64|150.24|152.4|150|0
1630578000000|2021-09-02 10:20:00|152.52|150.12|152.48|150.08|152.56|150.16|152.4|150|0
1630578300000|2021-09-02 10:25:00|152.4|150|152.08|149.68|152.48|150.08|152.08|149.68|0
1630578600000|2021-09-02 10:30:00|152.16|149.76|152.08|149.68|152.16|149.76|152|149.6|0
1630578900000|2021-09-02 10:35:00|152|149.6|152.07|149.67|152.23|149.83|152|149.6|0
1630579200000|2021-09-02 10:40:00|152.15|149.75|152.31|149.91|152.39|149.99|151.99|149.59|0
1630579500000|2021-09-02 10:45:00|152.35|149.95|152.63|150.23|152.71|150.31|152.31|149.91|0
1630579800000|2021-09-02 10:50:00|152.55|150.15|152.31|149.91|152.63|150.23|152.31|149.91|0
1630580100000|2021-09-02 10:55:00|152.39|149.99|152.3|149.9|152.46|150.06|152.3|149.9|0
1630580400000|2021-09-02 11:00:00|152.22|149.82|152.22|149.82|152.3|149.9|152.14|149.74|0
1630580700000|2021-09-02 11:05:00|152.14|149.74|152.14|149.74|152.22|149.82|152.14|149.74|0
1630581000000|2021-09-02 11:10:00|152.22|149.82|152.3|149.9|152.3|149.9|152.14|149.74|0
1630581300000|2021-09-02 11:15:00|152.26|149.86|152.53|150.13|152.61|150.21|152.26|149.86|0
1630581600000|2021-09-02 11:20:00|152.5|150.1|152.61|150.21|152.61|150.21|152.45|150.05|0
1630581900000|2021-09-02 11:25:00|152.53|150.13|152.29|149.89|152.61|150.21|152.29|149.89|0
1630582200000|2021-09-02 11:30:00|152.21|149.81|152.05|149.65|152.21|149.81|151.97|149.57|0
1630582500000|2021-09-02 11:35:00|152.01|149.61|152.05|149.65|152.13|149.73|151.97|149.57|0
1630582800000|2021-09-02 11:40:00|152.01|149.61|151.97|149.57|152.05|149.65|151.89|149.49|0
1630583100000|2021-09-02 11:45:00|151.89|149.49|151.97|149.57|152.12|149.72|151.81|149.41|0
1630583400000|2021-09-02 11:50:00|151.89|149.49|152.04|149.64|152.12|149.72|151.81|149.41|0
1630583700000|2021-09-02 11:55:00|152.12|149.72|152.04|149.64|152.12|149.72|151.96|149.56|0
1630584000000|2021-09-02 12:00:00|152|149.6|151.72|149.32|152|149.6|151.64|149.24|0
1630584300000|2021-09-02 12:05:00|151.64|149.24|151.96|149.56|151.96|149.56|151.64|149.24|0
1630584600000|2021-09-02 12:10:00|151.88|149.48|151.95|149.55|152.04|149.64|151.8|149.4|0
1630584900000|2021-09-02 12:15:00|152.03|149.63|151.95|149.55|152.03|149.63|151.87|149.47|0
1630585200000|2021-09-02 12:20:00|151.87|149.47|151.95|149.55|151.95|149.55|151.87|149.47|0
1630585500000|2021-09-02 12:25:00|152.03|149.63|152.11|149.71|152.19|149.79|152.03|149.63|0
1630585800000|2021-09-02 12:30:00|152.03|149.63|151.55|149.15|152.11|149.71|151|148.6|0
1630586100000|2021-09-02 12:35:00|151.63|149.23|151.15|148.75|151.63|149.23|151.15|148.75|0
1630586400000|2021-09-02 12:40:00|151.23|148.83|151.23|148.83|151.39|148.99|151.15|148.75|0
1630586700000|2021-09-02 12:45:00|151.15|148.75|150.75|148.35|151.31|148.91|150.72|148.32|0
1630587000000|2021-09-02 12:50:00|150.83|148.43|150.79|148.39|150.83|148.43|150.6|148.2|0
1630587300000|2021-09-02 12:55:00|150.83|148.43|150.75|148.35|150.91|148.51|150.59|148.19|0
1630587600000|2021-09-02 13:00:00|150.67|148.27|150.43|148.03|150.67|148.27|150.28|147.88|0
1630587900000|2021-09-02 13:05:00|150.35|147.95|150.98|148.58|150.98|148.58|150.35|147.95|0
1630588200000|2021-09-02 13:10:00|151.06|148.66|150.82|148.42|151.06|148.66|150.82|148.42|0
1630588500000|2021-09-02 13:15:00|150.74|148.34|150.58|148.18|150.9|148.5|150.51|148.11|0
1630588800000|2021-09-02 13:20:00|150.51|148.11|150.42|148.02|150.58|148.18|150.19|147.79|0
1630589100000|2021-09-02 13:25:00|150.47|148.07|149.79|147.39|150.5|148.1|149.79|147.39|0
1630589400000|2021-09-02 13:30:00|149.87|147.47|149.3|146.9|151.5|149.1|148.75|146.35|0
1630589700000|2021-09-02 13:35:00|149.38|146.98|148.99|146.59|149.85|147.45|148.83|146.43|0
1630590000000|2021-09-02 13:40:00|148.91|146.51|148.83|146.43|149.06|146.66|148.28|145.88|0
1630590300000|2021-09-02 13:45:00|148.75|146.35|148.36|145.96|148.75|146.35|147.43|145.03|0
1630590600000|2021-09-02 13:50:00|148.43|146.03|149.14|146.74|149.45|147.05|148.28|145.88|0
1630590900000|2021-09-02 13:55:00|149.06|146.66|149.45|147.05|149.84|147.44|148.98|146.58|0
1630591200000|2021-09-02 14:00:00|149.41|147.01|150.23|147.83|150.31|147.91|148.98|146.58|0
1630591500000|2021-09-02 14:05:00|150.15|147.75|149.99|147.59|150.15|147.75|149.6|147.2|0
1630591800000|2021-09-02 14:10:00|149.91|147.51|150.22|147.82|150.46|148.06|149.91|147.51|0
1630592100000|2021-09-02 14:15:00|150.15|147.75|150.38|147.98|150.38|147.98|149.91|147.51|0
1630592400000|2021-09-02 14:20:00|150.3|147.9|149.36|146.96|150.3|147.9|149.28|146.88|0
1630592700000|2021-09-02 14:25:00|149.28|146.88|148.96|146.56|149.59|147.19|148.89|146.49|0
1630593000000|2021-09-02 14:30:00|149.04|146.64|150.14|147.74|150.14|147.74|148.65|146.25|0
1630593300000|2021-09-02 14:35:00|150.22|147.82|150.76|148.36|150.92|148.52|150.06|147.66|0
1630593600000|2021-09-02 14:40:00|150.68|148.28|149.9|147.5|150.84|148.44|149.9|147.5|0
1630593900000|2021-09-02 14:45:00|149.98|147.58|150.05|147.65|150.21|147.81|149.63|147.23|0
1630594200000|2021-09-02 14:50:00|149.98|147.58|150.17|147.77|150.21|147.81|149.74|147.34|0
1630594500000|2021-09-02 14:55:00|150.21|147.81|150.32|147.92|150.52|148.12|150.05|147.65|0
1630594800000|2021-09-02 15:00:00|150.36|147.96|150.28|147.88|150.36|147.96|150.05|147.65|0
1630595100000|2021-09-02 15:05:00|150.2|147.8|150.91|148.51|150.91|148.51|150.2|147.8|0
1630595400000|2021-09-02 15:10:00|150.83|148.43|150.2|147.8|150.83|148.43|150.2|147.8|0
1630595700000|2021-09-02 15:15:00|150.12|147.72|149.65|147.25|150.12|147.72|149.57|147.17|0
1630596000000|2021-09-02 15:20:00|149.57|147.17|149.73|147.33|149.96|147.56|149.49|147.09|0
1630596300000|2021-09-02 15:25:00|149.8|147.4|149.8|147.4|149.96|147.56|149.73|147.33|0
1630596600000|2021-09-02 15:30:00|149.72|147.32|149.88|147.48|149.96|147.56|149.57|147.17|0
1630596900000|2021-09-02 15:35:00|149.8|147.4|149.95|147.55|149.95|147.55|149.41|147.01|0
1630597200000|2021-09-02 15:40:00|150.03|147.63|149.87|147.47|150.11|147.71|149.72|147.32|0
1630597500000|2021-09-02 15:45:00|149.95|147.55|150.11|147.71|150.11|147.71|149.79|147.39|0
1630597800000|2021-09-02 15:50:00|150.18|147.78|150.26|147.86|150.42|148.02|149.95|147.55|0
1630598100000|2021-09-02 15:55:00|150.18|147.78|150.26|147.86|150.26|147.86|149.87|147.47|0
1630598400000|2021-09-02 16:00:00|150.18|147.78|150.57|148.17|150.57|148.17|150.1|147.7|0
1630598700000|2021-09-02 16:05:00|150.65|148.25|150.65|148.25|150.73|148.33|150.41|148.01|0
1630599000000|2021-09-02 16:10:00|150.57|148.17|150.49|148.09|150.65|148.25|150.49|148.09|0
1630599300000|2021-09-02 16:15:00|150.57|148.17|151.19|148.79|151.27|148.87|150.49|148.09|0
1630599600000|2021-09-02 16:20:00|151.11|148.71|151.19|148.79|151.27|148.87|150.88|148.48|0
1630599900000|2021-09-02 16:25:00|151.27|148.87|151.03|148.63|151.35|148.95|150.87|148.47|0
1630600200000|2021-09-02 16:30:00|151.11|148.71|150.87|148.47|151.11|148.71|150.79|148.39|0
1630600500000|2021-09-02 16:35:00|150.79|148.39|151.34|148.94|151.42|149.02|150.79|148.39|0
1630600800000|2021-09-02 16:40:00|151.26|148.86|150.95|148.55|151.42|149.02|150.87|148.47|0
1630601100000|2021-09-02 16:45:00|150.87|148.47|151.42|149.02|151.42|149.02|150.79|148.39|0
1630601400000|2021-09-02 16:50:00|151.34|148.94|150.78|148.38|151.34|148.94|150.75|148.35|0
1630601700000|2021-09-02 16:55:00|150.71|148.31|150.55|148.15|150.78|148.38|150.39|147.99|0
1630602000000|2021-09-02 17:00:00|150.47|148.07|150.54|148.14|150.55|148.15|150.31|147.91|0
1630602300000|2021-09-02 17:05:00|150.47|148.07|150.94|148.54|150.94|148.54|150.47|148.07|0
1630602600000|2021-09-02 17:10:00|150.78|148.38|151.09|148.69|151.09|148.69|150.7|148.3|0
1630602900000|2021-09-02 17:15:00|151.01|148.61|151.64|149.24|151.72|149.32|150.93|148.53|0
1630603200000|2021-09-02 17:20:00|151.8|149.4|152.19|149.79|152.35|149.95|151.56|149.16|0
1630603500000|2021-09-02 17:25:00|152.27|149.87|152.43|150.03|152.58|150.18|152.03|149.63|0
1630603800000|2021-09-02 17:30:00|152.51|150.11|152.27|149.87|152.51|150.11|152.11|149.71|0
1630604100000|2021-09-02 17:35:00|152.23|149.83|152.42|150.02|152.66|150.26|152.07|149.67|0
1630604400000|2021-09-02 17:40:00|152.34|149.94|152.82|150.42|153.05|150.65|152.03|149.63|0
1630604700000|2021-09-02 17:45:00|152.74|150.34|153.53|151.13|153.53|151.13|152.58|150.18|0
1630605000000|2021-09-02 17:50:00|153.57|151.17|153.93|151.53|153.93|151.53|153.29|150.89|0
1630605300000|2021-09-02 17:55:00|153.85|151.45|153.61|151.21|154.09|151.69|153.37|150.97|0
1630605600000|2021-09-02 18:00:00|153.69|151.29|154.48|152.08|154.48|152.08|153.61|151.21|0
1630605900000|2021-09-02 18:05:00|154.4|152|154.24|151.84|155.04|152.64|154.08|151.68|0
1630606200000|2021-09-02 18:10:00|154.48|152.08|153.92|151.52|155.12|152.72|153.92|151.52|0
1630606500000|2021-09-02 18:15:00|154|151.6|153.44|151.04|154.08|151.68|153.44|151.04|0
1630606800000|2021-09-02 18:20:00|153.36|150.96|153.91|151.51|153.91|151.51|153.12|150.72|0
1630607100000|2021-09-02 18:25:00|153.88|151.48|154.47|152.07|154.47|152.07|153.64|151.24|0
1630607400000|2021-09-02 18:30:00|154.39|151.99|153.91|151.51|154.55|152.15|153.67|151.27|0
1630607700000|2021-09-02 18:35:00|153.83|151.43|154.72|152.32|154.87|152.47|152.36|149.96|0
1630608000000|2021-09-02 18:40:00|154.64|152.24|154.4|152|154.88|152.48|154.24|151.84|0
1630608300000|2021-09-02 18:45:00|154.32|151.92|153.92|151.52|154.4|152|153.68|151.28|0
1630608600000|2021-09-02 18:50:00|153.84|151.44|153.68|151.28|154|151.6|153.6|151.2|0
1630608900000|2021-09-02 18:55:00|153.76|151.36|152.88|150.48|153.76|151.36|152.64|150.24|0
1630609200000|2021-09-02 19:00:00|152.72|150.32|153.04|150.64|153.04|150.64|152.48|150.08|0
1630609500000|2021-09-02 19:05:00|152.96|150.56|153.67|151.27|153.67|151.27|152.72|150.32|0
1630609800000|2021-09-02 19:10:00|153.59|151.19|153.51|151.11|154.15|151.75|153.35|150.95|0
1630610100000|2021-09-02 19:15:00|153.47|151.07|153.35|150.95|153.51|151.11|152.79|150.39|0
1630610400000|2021-09-02 19:20:00|153.43|151.03|154.22|151.82|154.38|151.98|153.35|150.95|0
1630610700000|2021-09-02 19:25:00|154.14|151.74|154.14|151.74|154.46|152.06|153.82|151.42|0
1630611000000|2021-09-02 19:30:00|154.06|151.66|154.06|151.66|154.54|152.14|153.82|151.42|0
1630611300000|2021-09-02 19:35:00|154.22|151.82|154.06|151.66|154.7|152.3|153.9|151.5|0
1630611600000|2021-09-02 19:40:00|154.22|151.82|154.02|151.62|154.22|151.82|153.42|151.02|0
1630611900000|2021-09-02 19:45:00|154.14|151.74|154.29|151.89|154.53|152.13|153.58|151.18|0
1630612200000|2021-09-02 19:50:00|153.89|151.49|152.62|150.22|154.21|151.81|152.54|150.14|0
1630612500000|2021-09-02 19:55:00|152.7|150.3|151.43|149.03|152.78|150.38|151.43|149.03|0
1630612800000|2021-09-02 20:00:00|151.2|148.8|151.43|149.03|151.43|149.03|150.88|148.48|0
1630613100000|2021-09-02 20:05:00|151.35|148.95|151.82|149.42|151.98|149.58|151.19|148.79|0
1630613400000|2021-09-02 20:10:00|151.98|149.58|151.43|149.03|152.14|149.74|151.43|149.03|0
1630613700000|2021-09-02 20:15:00|153.34|150.54|150.82|148.02|153.5|150.7|150.82|148.02|0
1630614000000|2021-09-02 20:20:00|150.9|148.1|150.74|147.94|150.9|148.1|150.74|147.94|0
1630614300000|2021-09-02 20:25:00|150.82|148.02|150.74|147.94|150.82|148.02|150.66|147.86|0
1630614600000|2021-09-02 20:30:00|150.66|147.86|150.89|148.09|150.9|148.1|150.66|147.86|0
1630614900000|2021-09-02 20:35:00|150.82|148.02|150.74|147.94|150.89|148.09|150.74|147.94|0
1630615200000|2021-09-02 20:40:00|150.73|147.93|150.58|147.78|150.73|147.93|150.5|147.7|0
1630615500000|2021-09-02 20:45:00|150.57|147.77|150.57|147.77|150.57|147.77|150.57|147.77|0
1630616100000|2021-09-02 20:55:00|150.61|147.81|150.61|147.81|150.61|147.81|150.61|147.81|0
1630616400000|2021-09-02 21:00:00|150.63|147.83|150.57|147.77|150.63|147.83|150.47|147.67|0
1630616700000|2021-09-02 21:05:00|150.58|147.78|150.4|147.6|150.58|147.78|150.34|147.54|0
1630617000000|2021-09-02 21:10:00|150.43|147.63|150.47|147.67|150.47|147.67|150.43|147.63|0
1630617300000|2021-09-02 21:15:00|150.46|147.66|150.46|147.66|150.46|147.66|150.46|147.66|0
1630617600000|2021-09-02 21:20:00|150.53|147.73|150.55|147.75|150.55|147.75|150.53|147.73|0
1630617900000|2021-09-02 21:25:00|150.57|147.77|150.56|147.76|150.63|147.83|150.53|147.73|0
1630618200000|2021-09-02 21:30:00|150.57|147.77|150.6|147.8|150.61|147.81|150.57|147.77|0
1630618500000|2021-09-02 21:35:00|150.63|147.83|150.58|147.78|150.63|147.83|150.58|147.78|0
1630618800000|2021-09-02 21:40:00|150.57|147.77|150.53|147.73|150.63|147.83|150.52|147.72|0
1630619100000|2021-09-02 21:45:00|150.52|147.72|150.58|147.78|150.58|147.78|150.52|147.72|0
1630619400000|2021-09-02 21:50:00|150.57|147.77|150.57|147.77|150.57|147.77|150.57|147.77|0
1630619700000|2021-09-02 21:55:00|150.54|147.74|150.54|147.74|150.54|147.74|150.49|147.69|0
1630620000000|2021-09-02 22:00:00|150.58|147.78|150.86|148.06|150.86|148.06|150.54|147.74|0
1630620300000|2021-09-02 22:05:00|150.85|148.05|150.85|148.05|150.85|148.05|150.85|148.05|0
1630620600000|2021-09-02 22:10:00|150.78|147.98|150.85|148.05|150.85|148.05|150.7|147.9|0
1630620900000|2021-09-02 22:15:00|150.93|148.13|150.85|148.05|150.93|148.13|150.85|148.05|0
1630621200000|2021-09-02 22:20:00|150.93|148.13|150.77|147.97|151.01|148.21|150.77|147.97|0
1630621500000|2021-09-02 22:25:00|150.69|147.89|150.45|147.65|150.69|147.89|150.45|147.65|0
1630621800000|2021-09-02 22:30:00|150.37|147.57|150.29|147.49|150.45|147.65|150.22|147.42|0
1630622100000|2021-09-02 22:35:00|150.26|147.46|150.37|147.57|150.45|147.65|150.22|147.42|0
1630622400000|2021-09-02 22:40:00|150.41|147.61|150.29|147.49|150.45|147.65|150.29|147.49|0
1630622700000|2021-09-02 22:45:00|150.33|147.53|150.44|147.64|150.44|147.64|150.33|147.53|0
1630623000000|2021-09-02 22:50:00|150.48|147.68|150.36|147.56|150.52|147.72|150.36|147.56|0
1630623300000|2021-09-02 22:55:00|150.44|147.64|150.44|147.64|150.44|147.64|150.36|147.56|0
1630623600000|2021-09-02 23:00:00|150.36|147.56|150.52|147.72|150.52|147.72|150.36|147.56|0
1630623900000|2021-09-02 23:05:00|150.59|147.79|150.67|147.87|150.75|147.95|150.59|147.79|0
1630624200000|2021-09-02 23:10:00|150.75|147.95|150.9|148.1|150.91|148.11|150.75|147.95|0
1630624500000|2021-09-02 23:15:00|150.83|148.03|150.82|148.02|150.83|148.03|150.75|147.95|0
1630624800000|2021-09-02 23:20:00|150.9|148.1|150.82|148.02|150.9|148.1|150.82|148.02|0
1630625100000|2021-09-02 23:25:00|150.9|148.1|150.98|148.18|151.06|148.26|150.9|148.1|0
1630625400000|2021-09-02 23:30:00|150.9|148.1|151.29|148.49|151.29|148.49|150.9|148.1|0
1630625700000|2021-09-02 23:35:00|151.21|148.41|151.05|148.25|151.21|148.41|150.97|148.17|0
1630626000000|2021-09-02 23:40:00|151.01|148.21|150.97|148.17|151.05|148.25|150.97|148.17|0
1630626300000|2021-09-02 23:45:00|150.89|148.09|150.81|148.01|150.97|148.17|150.81|148.01|0
1630626600000|2021-09-02 23:50:00|150.89|148.09|150.89|148.09|150.97|148.17|150.73|147.93|0
1630626900000|2021-09-02 23:55:00|150.93|148.13|151.04|148.24|151.12|148.32|150.93|148.13|0
1630627200000|2021-09-03 00:00:00|150.96|148.16|150.73|147.93|151.12|148.32|150.57|147.77|0
1630627500000|2021-09-03 00:05:00|150.65|147.85|150.29|147.49|150.92|148.12|150.29|147.49|0
1630627800000|2021-09-03 00:10:00|150.33|147.53|150.09|147.29|150.33|147.53|149.94|147.14|0
1630628100000|2021-09-03 00:15:00|150.17|147.37|150.21|147.41|150.33|147.53|150.01|147.21|0
1630628400000|2021-09-03 00:20:00|150.25|147.45|150.25|147.45|150.41|147.61|150.17|147.37|0
1630628700000|2021-09-03 00:25:00|150.17|147.37|150.24|147.44|150.32|147.52|150.09|147.29|0
1630629000000|2021-09-03 00:30:00|150.17|147.37|150.09|147.29|150.32|147.52|150.09|147.29|0
1630629300000|2021-09-03 00:35:00|150.16|147.36|149.85|147.05|150.16|147.36|149.85|147.05|0
1630629600000|2021-09-03 00:40:00|149.93|147.13|149.93|147.13|150|147.2|149.69|146.89|0
1630629900000|2021-09-03 00:45:00|150|147.2|149.84|147.04|150.08|147.28|149.84|147.04|0
1630630200000|2021-09-03 00:50:00|149.89|147.09|150|147.2|150|147.2|149.84|147.04|0
1630630500000|2021-09-03 00:55:00|149.92|147.12|150|147.2|150.08|147.28|149.92|147.12|0
1630630800000|2021-09-03 01:00:00|149.92|147.12|150.07|147.27|150.15|147.35|149.92|147.12|0
1630631100000|2021-09-03 01:05:00|150.11|147.31|150.15|147.35|150.15|147.35|150.07|147.27|0
1630631400000|2021-09-03 01:10:00|150.23|147.43|150.15|147.35|150.23|147.43|149.99|147.19|0
1630631700000|2021-09-03 01:15:00|150.11|147.31|150.15|147.35|150.23|147.43|149.99|147.19|0
1630632000000|2021-09-03 01:20:00|150.07|147.27|150.22|147.42|150.3|147.5|150.07|147.27|0
1630632300000|2021-09-03 01:25:00|150.18|147.38|149.98|147.18|150.22|147.42|149.98|147.18|0
1630632600000|2021-09-03 01:30:00|149.95|147.15|150.14|147.34|150.3|147.5|149.95|147.15|0
1630632900000|2021-09-03 01:35:00|150.22|147.42|150.37|147.57|150.45|147.65|150.14|147.34|0
1630633200000|2021-09-03 01:40:00|150.45|147.65|150.84|148.04|150.84|148.04|150.45|147.65|0
1630633500000|2021-09-03 01:45:00|150.92|148.12|150.41|147.61|151|148.2|150.41|147.61|0
1630633800000|2021-09-03 01:50:00|150.37|147.57|150.37|147.57|150.56|147.76|150.37|147.57|0
1630634100000|2021-09-03 01:55:00|150.29|147.49|150.52|147.72|150.6|147.8|150.29|147.49|0
1630634400000|2021-09-03 02:00:00|150.44|147.64|150.36|147.56|150.6|147.8|150.36|147.56|0
1630634700000|2021-09-03 02:05:00|150.28|147.48|149.93|147.13|150.36|147.56|149.89|147.09|0
1630635000000|2021-09-03 02:10:00|149.89|147.09|150.12|147.32|150.2|147.4|149.89|147.09|0
1630635300000|2021-09-03 02:15:00|150.04|147.24|149.89|147.09|150.04|147.24|149.77|146.97|0
1630635600000|2021-09-03 02:20:00|149.81|147.01|149.8|147|150.04|147.24|149.8|147|0
1630635900000|2021-09-03 02:25:00|149.88|147.08|149.96|147.16|150.19|147.39|149.85|147.05|0
1630636200000|2021-09-03 02:30:00|150.04|147.24|149.88|147.08|150.19|147.39|149.8|147|0
1630636500000|2021-09-03 02:35:00|149.84|147.04|149.56|146.76|149.88|147.08|149.49|146.69|0
1630636800000|2021-09-03 02:40:00|149.64|146.84|149.48|146.68|149.64|146.84|149.41|146.61|0
1630637100000|2021-09-03 02:45:00|149.41|146.61|149.09|146.29|149.41|146.61|149.01|146.21|0
1630637400000|2021-09-03 02:50:00|149.01|146.21|148.7|145.9|149.09|146.29|148.62|145.82|0
1630637700000|2021-09-03 02:55:00|148.62|145.82|148|145.2|148.7|145.9|147.92|145.12|0
1630638000000|2021-09-03 03:00:00|147.77|144.97|148.31|145.51|148.39|145.59|147.69|144.89|0
1630638300000|2021-09-03 03:05:00|148.27|145.47|148.31|145.51|148.38|145.58|148.07|145.27|0
1630638600000|2021-09-03 03:10:00|148.38|145.58|148.3|145.5|148.38|145.58|148.15|145.35|0
1630638900000|2021-09-03 03:15:00|148.23|145.43|148.53|145.73|148.61|145.81|148.15|145.35|0
1630639200000|2021-09-03 03:20:00|148.61|145.81|148.26|145.46|148.61|145.81|148.26|145.46|0
1630639500000|2021-09-03 03:25:00|148.3|145.5|148.37|145.57|148.45|145.65|148.22|145.42|0
1630639800000|2021-09-03 03:30:00|148.45|145.65|148.45|145.65|148.61|145.81|148.34|145.54|0
1630640100000|2021-09-03 03:35:00|148.49|145.69|148.6|145.8|148.84|146.04|148.45|145.65|0
1630640400000|2021-09-03 03:40:00|148.68|145.88|148.52|145.72|148.68|145.88|148.45|145.65|0
1630640700000|2021-09-03 03:45:00|148.49|145.69|148.52|145.72|148.6|145.8|148.37|145.57|0
1630641000000|2021-09-03 03:50:00|148.56|145.76|148.36|145.56|148.56|145.76|148.36|145.56|0
1630641300000|2021-09-03 03:55:00|148.33|145.53|148.36|145.56|148.36|145.56|148.21|145.41|0
1630641600000|2021-09-03 04:00:00|148.32|145.52|148.28|145.48|148.44|145.64|148.28|145.48|0
1630641900000|2021-09-03 04:05:00|148.36|145.56|148.28|145.48|148.44|145.64|148.2|145.4|0
1630642200000|2021-09-03 04:10:00|148.36|145.56|148.2|145.4|148.36|145.56|148.2|145.4|0
1630642500000|2021-09-03 04:15:00|148.28|145.48|148.28|145.48|148.28|145.48|148.2|145.4|0
1630642800000|2021-09-03 04:20:00|148.2|145.4|147.89|145.09|148.24|145.44|147.81|145.01|0
1630643100000|2021-09-03 04:25:00|147.85|145.05|147.88|145.08|147.89|145.09|147.73|144.93|0
1630643400000|2021-09-03 04:30:00|147.96|145.16|148.11|145.31|148.11|145.31|147.88|145.08|0
1630643700000|2021-09-03 04:35:00|148.04|145.24|148.11|145.31|148.19|145.39|148.03|145.23|0
1630644000000|2021-09-03 04:40:00|148.19|145.39|148.27|145.47|148.34|145.54|148.19|145.39|0
1630644300000|2021-09-03 04:45:00|148.26|145.46|148.19|145.39|148.34|145.54|148.19|145.39|0
1630644600000|2021-09-03 04:50:00|148.26|145.46|148.11|145.31|148.34|145.54|148.03|145.23|0
1630644900000|2021-09-03 04:55:00|148.18|145.38|147.95|145.15|148.18|145.38|147.95|145.15|0
1630645200000|2021-09-03 05:00:00|148.03|145.23|147.75|144.95|148.03|145.23|147.71|144.91|0
1630645500000|2021-09-03 05:05:00|147.71|144.91|148.18|145.38|148.26|145.46|147.71|144.91|0
1630645800000|2021-09-03 05:10:00|148.25|145.45|148.33|145.53|148.41|145.61|148.18|145.38|0
1630646100000|2021-09-03 05:15:00|148.25|145.45|148.25|145.45|148.33|145.53|148.17|145.37|0
1630646400000|2021-09-03 05:20:00|148.21|145.41|148.25|145.45|148.25|145.45|148.09|145.29|0
1630646700000|2021-09-03 05:25:00|148.17|145.37|148.09|145.29|148.32|145.52|148.09|145.29|0
1630647000000|2021-09-03 05:30:00|148.17|145.37|147.93|145.13|148.17|145.37|147.86|145.06|0
1630647300000|2021-09-03 05:35:00|147.9|145.1|148.01|145.21|148.01|145.21|147.78|144.98|0
1630647600000|2021-09-03 05:40:00|147.93|145.13|147.85|145.05|148.01|145.21|147.85|145.05|0
1630647900000|2021-09-03 05:45:00|147.77|144.97|147.54|144.74|147.85|145.05|147.54|144.74|0
1630648200000|2021-09-03 05:50:00|147.62|144.82|147.93|145.13|147.93|145.13|147.62|144.82|0
1630648500000|2021-09-03 05:55:00|148|145.2|147.92|145.12|148|145.2|147.92|145.12|0
1630648800000|2021-09-03 06:00:00|147.85|145.05|147.92|145.12|148.16|145.36|147.85|145.05|0
1630649100000|2021-09-03 06:05:00|148|145.2|148.38|145.58|148.38|145.58|147.92|145.12|0
1630649400000|2021-09-03 06:10:00|148.31|145.51|148.3|145.5|148.46|145.66|148.23|145.43|0
1630649700000|2021-09-03 06:15:00|148.38|145.58|148.54|145.74|148.54|145.74|148.38|145.58|0
1630650000000|2021-09-03 06:20:00|148.46|145.66|148.46|145.66|148.53|145.73|148.38|145.58|0
1630650300000|2021-09-03 06:25:00|148.53|145.73|148.76|145.96|148.76|145.96|148.53|145.73|0
1630650600000|2021-09-03 06:30:00|148.84|146.04|148.68|145.88|148.84|146.04|148.61|145.81|0
1630650900000|2021-09-03 06:35:00|148.61|145.81|148.6|145.8|148.76|145.96|148.53|145.73|0
1630651200000|2021-09-03 06:40:00|148.53|145.73|148.68|145.88|148.68|145.88|148.53|145.73|0
1630651500000|2021-09-03 06:45:00|148.76|145.96|148.6|145.8|148.91|146.11|148.6|145.8|0
1630651800000|2021-09-03 06:50:00|148.52|145.72|148.44|145.64|148.6|145.8|148.37|145.57|0
1630652100000|2021-09-03 06:55:00|148.52|145.72|148.44|145.64|148.6|145.8|148.44|145.64|0
1630652400000|2021-09-03 07:00:00|148.36|145.56|149.83|147.03|149.84|147.04|148.21|145.41|0
1630652700000|2021-09-03 07:05:00|149.6|147.2|150.1|147.7|150.34|147.94|149.48|147.08|0
1630653000000|2021-09-03 07:10:00|150.18|147.78|150.02|147.62|150.3|147.9|149.94|147.54|0
1630653300000|2021-09-03 07:15:00|150.1|147.7|150.1|147.7|150.33|147.93|150.02|147.62|0
1630653600000|2021-09-03 07:20:00|150.14|147.74|150.17|147.77|150.25|147.85|150.02|147.62|0
1630653900000|2021-09-03 07:25:00|150.09|147.69|150.09|147.69|150.17|147.77|150.01|147.61|0
1630654200000|2021-09-03 07:30:00|150.17|147.77|149.93|147.53|150.25|147.85|149.86|147.46|0
1630654500000|2021-09-03 07:35:00|150.01|147.61|149.46|147.06|150.01|147.61|149.39|146.99|0
1630654800000|2021-09-03 07:40:00|149.5|147.1|149.31|146.91|149.7|147.3|149.27|146.87|0
1630655100000|2021-09-03 07:45:00|149.27|146.87|149.07|146.67|149.31|146.91|148.88|146.48|0
1630655400000|2021-09-03 07:50:00|148.99|146.59|149.07|146.67|149.22|146.82|148.99|146.59|0
1630655700000|2021-09-03 07:55:00|149.15|146.75|148.91|146.51|149.19|146.79|148.91|146.51|0
1630656000000|2021-09-03 08:00:00|148.99|146.59|148.83|146.43|149.14|146.74|148.75|146.35|0
1630656300000|2021-09-03 08:05:00|148.91|146.51|148.75|146.35|148.91|146.51|148.75|146.35|0
1630656600000|2021-09-03 08:10:00|148.83|146.43|148.83|146.43|148.98|146.58|148.75|146.35|0
1630656900000|2021-09-03 08:15:00|148.9|146.5|148.9|146.5|148.98|146.58|148.83|146.43|0
1630657200000|2021-09-03 08:20:00|148.94|146.54|148.98|146.58|148.98|146.58|148.82|146.42|0
1630657500000|2021-09-03 08:25:00|148.9|146.5|148.9|146.5|149.06|146.66|148.9|146.5|0
1630657800000|2021-09-03 08:30:00|148.98|146.58|148.97|146.57|149.05|146.65|148.74|146.34|0
1630658100000|2021-09-03 08:35:00|149.05|146.65|148.97|146.57|149.05|146.65|148.89|146.49|0
1630658400000|2021-09-03 08:40:00|148.89|146.49|148.74|146.34|148.97|146.57|148.74|146.34|0
1630658700000|2021-09-03 08:45:00|148.81|146.41|148.73|146.33|148.81|146.41|148.73|146.33|0
1630659000000|2021-09-03 08:50:00|148.81|146.41|149.04|146.64|149.04|146.64|148.73|146.33|0
1630659300000|2021-09-03 08:55:00|149.12|146.72|149.27|146.87|149.35|146.95|149.12|146.72|0
1630659600000|2021-09-03 09:00:00|149.35|146.95|149.35|146.95|149.43|147.03|149.19|146.79|0
1630659900000|2021-09-03 09:05:00|149.27|146.87|149.19|146.79|149.35|146.95|149.19|146.79|0
1630660200000|2021-09-03 09:10:00|149.11|146.71|149.19|146.79|149.27|146.87|149.04|146.64|0
1630660500000|2021-09-03 09:15:00|149.27|146.87|149.27|146.87|149.35|146.95|149.07|146.67|0
1630660800000|2021-09-03 09:20:00|149.34|146.94|149.11|146.71|149.42|147.02|149.11|146.71|0
1630661100000|2021-09-03 09:25:00|149.03|146.63|149.18|146.78|149.26|146.86|149.03|146.63|0
1630661400000|2021-09-03 09:30:00|149.26|146.86|149.26|146.86|149.34|146.94|149.1|146.7|0
1630661700000|2021-09-03 09:35:00|149.34|146.94|149.26|146.86|149.34|146.94|149.18|146.78|0
1630662000000|2021-09-03 09:40:00|149.18|146.78|149.1|146.7|149.18|146.78|149.02|146.62|0
1630662300000|2021-09-03 09:45:00|149.14|146.74|149.33|146.93|149.33|146.93|149.14|146.74|0
1630662600000|2021-09-03 09:50:00|149.41|147.01|149.33|146.93|149.41|147.01|149.17|146.77|0
1630662900000|2021-09-03 09:55:00|149.41|147.01|149.25|146.85|149.41|147.01|149.25|146.85|0
1630663200000|2021-09-03 10:00:00|149.17|146.77|149.25|146.85|149.33|146.93|149.17|146.77|0
1630663500000|2021-09-03 10:05:00|149.21|146.81|149.17|146.77|149.4|147|149.17|146.77|0
1630663800000|2021-09-03 10:10:00|149.09|146.69|148.93|146.53|149.09|146.69|148.93|146.53|0
1630664100000|2021-09-03 10:15:00|149.01|146.61|148.77|146.37|149.01|146.61|148.77|146.37|0
1630664400000|2021-09-03 10:20:00|148.85|146.45|148.62|146.22|148.85|146.45|148.62|146.22|0
1630664700000|2021-09-03 10:25:00|148.69|146.29|148.69|146.29|148.69|146.29|148.61|146.21|0
1630665000000|2021-09-03 10:30:00|148.73|146.33|148.69|146.29|148.85|146.45|148.69|146.29|0
1630665300000|2021-09-03 10:35:00|148.61|146.21|148.69|146.29|148.69|146.29|148.53|146.13|0
1630665600000|2021-09-03 10:40:00|148.65|146.25|148.76|146.36|148.76|146.36|148.65|146.25|0
1630665900000|2021-09-03 10:45:00|148.84|146.44|148.76|146.36|148.84|146.44|148.68|146.28|0
1630666200000|2021-09-03 10:50:00|148.68|146.28|148.76|146.36|148.84|146.44|148.68|146.28|0
1630666500000|2021-09-03 10:55:00|148.84|146.44|148.91|146.51|148.91|146.51|148.52|146.12|0
1630666800000|2021-09-03 11:00:00|148.99|146.59|148.91|146.51|148.99|146.59|148.76|146.36|0
1630667100000|2021-09-03 11:05:00|148.87|146.47|148.99|146.59|148.99|146.59|148.83|146.43|0
1630667400000|2021-09-03 11:10:00|148.91|146.51|148.98|146.58|149.06|146.66|148.91|146.51|0
1630667700000|2021-09-03 11:15:00|148.91|146.51|148.98|146.58|149.06|146.66|148.91|146.51|0
1630668000000|2021-09-03 11:20:00|148.9|146.5|148.75|146.35|148.98|146.58|148.75|146.35|0
1630668300000|2021-09-03 11:25:00|148.74|146.34|148.82|146.42|148.82|146.42|148.67|146.27|0
1630668600000|2021-09-03 11:30:00|148.9|146.5|148.74|146.34|148.9|146.5|148.66|146.26|0
1630668900000|2021-09-03 11:35:00|148.82|146.42|148.82|146.42|148.82|146.42|148.66|146.26|0
1630669200000|2021-09-03 11:40:00|148.86|146.46|149.05|146.65|149.05|146.65|148.82|146.42|0
1630669500000|2021-09-03 11:45:00|148.97|146.57|149.05|146.65|149.05|146.65|148.89|146.49|0
1630669800000|2021-09-03 11:50:00|148.97|146.57|149.28|146.88|149.28|146.88|148.97|146.57|0
1630670100000|2021-09-03 11:55:00|149.36|146.96|149.43|147.03|149.67|147.27|149.2|146.8|0
1630670400000|2021-09-03 12:00:00|149.35|146.95|149.27|146.87|149.51|147.11|149.27|146.87|0
1630670700000|2021-09-03 12:05:00|149.35|146.95|149.66|147.26|149.66|147.26|149.31|146.91|0
1630671000000|2021-09-03 12:10:00|149.74|147.34|149.11|146.71|149.74|147.34|149.04|146.64|0
1630671300000|2021-09-03 12:15:00|149.04|146.64|149.03|146.63|149.27|146.87|148.96|146.56|0
1630671600000|2021-09-03 12:20:00|149.11|146.71|149.11|146.71|149.27|146.87|148.95|146.55|0
1630671900000|2021-09-03 12:25:00|149.15|146.75|148.99|146.59|149.19|146.79|148.87|146.47|0
1630672200000|2021-09-03 12:30:00|149.15|146.75|149.42|147.02|151.22|148.82|147.02|144.62|0
1630672500000|2021-09-03 12:35:00|149.34|146.94|151.37|148.97|151.85|149.45|148.79|146.39|0
1630672800000|2021-09-03 12:40:00|151.29|148.89|151.76|149.36|153.43|151.03|151.29|148.89|0
1630673100000|2021-09-03 12:45:00|151.61|149.21|150.98|148.58|152.2|149.8|150.82|148.42|0
1630673400000|2021-09-03 12:50:00|151.02|148.62|150.66|148.26|151.29|148.89|150.5|148.1|0
1630673700000|2021-09-03 12:55:00|150.74|148.34|150.42|148.02|150.74|148.34|150.19|147.79|0
1630674000000|2021-09-03 13:00:00|150.5|148.1|149.87|147.47|150.5|148.1|149.72|147.32|0
1630674300000|2021-09-03 13:05:00|149.95|147.55|150.1|147.7|150.18|147.78|149.64|147.24|0
1630674600000|2021-09-03 13:10:00|150.03|147.63|150.49|148.09|150.57|148.17|150.03|147.63|0
1630674900000|2021-09-03 13:15:00|150.57|148.17|151.28|148.88|151.28|148.88|150.26|147.86|0
1630675200000|2021-09-03 13:20:00|151.36|148.96|153.17|150.77|154.93|152.53|151.36|148.96|0
1630675500000|2021-09-03 13:25:00|153.25|150.85|155.33|152.93|155.33|152.93|153.09|150.69|0
1630675800000|2021-09-03 13:30:00|155.17|152.77|154.39|151.99|155.17|152.77|151.07|148.67|0
1630676100000|2021-09-03 13:35:00|154.55|152.15|154.78|152.38|155.75|153.35|154.23|151.83|0
1630676400000|2021-09-03 13:40:00|154.94|152.54|154.78|152.38|155.02|152.62|153.98|151.58|0
1630676700000|2021-09-03 13:45:00|154.86|152.46|154.7|152.3|155.58|153.18|154.14|151.74|0
1630677000000|2021-09-03 13:50:00|154.78|152.38|155.5|153.1|156.55|154.15|154.78|152.38|0
1630677300000|2021-09-03 13:55:00|155.34|152.94|153.86|151.46|155.74|153.34|153.74|151.34|0
1630677600000|2021-09-03 14:00:00|153.82|151.42|152.62|150.22|154.61|152.21|152.62|150.22|0
1630677900000|2021-09-03 14:05:00|152.69|150.29|153.33|150.93|153.89|151.49|152.62|150.22|0
1630678200000|2021-09-03 14:10:00|153.41|151.01|152.61|150.21|153.72|151.32|152.53|150.13|0
1630678500000|2021-09-03 14:15:00|152.57|150.17|153.01|150.61|153.08|150.68|152.29|149.89|0
1630678800000|2021-09-03 14:20:00|153.08|150.68|153.56|151.16|153.64|151.24|152.93|150.53|0
1630679100000|2021-09-03 14:25:00|153.48|151.08|153.56|151.16|153.72|151.32|153|150.6|0
1630679400000|2021-09-03 14:30:00|153.48|151.08|153.16|150.76|153.95|151.55|153.12|150.72|0
1630679700000|2021-09-03 14:35:00|153.28|150.88|154.67|152.27|154.67|152.27|153|150.6|0
1630680000000|2021-09-03 14:40:00|154.71|152.31|154.11|151.71|154.99|152.59|154.11|151.71|0
1630680300000|2021-09-03 14:45:00|154.35|151.95|153.79|151.39|154.67|152.27|153.67|151.27|0
1630680600000|2021-09-03 14:50:00|153.87|151.47|154.18|151.78|154.58|152.18|153.71|151.31|0
1630680900000|2021-09-03 14:55:00|154.26|151.86|153.7|151.3|154.42|152.02|153.43|151.03|0
1630681200000|2021-09-03 15:00:00|153.78|151.38|153.78|151.38|154.18|151.78|153.46|151.06|0
1630681500000|2021-09-03 15:05:00|153.7|151.3|152.9|150.5|153.94|151.54|152.83|150.43|0
1630681800000|2021-09-03 15:10:00|152.98|150.58|152.66|150.26|152.98|150.58|152.27|149.87|0
1630682100000|2021-09-03 15:15:00|152.59|150.19|153.14|150.74|153.46|151.06|152.59|150.19|0
1630682400000|2021-09-03 15:20:00|153.22|150.82|152.58|150.18|153.54|151.14|152.5|150.1|0
1630682700000|2021-09-03 15:25:00|152.66|150.26|152.82|150.42|152.9|150.5|152.26|149.86|0
1630683000000|2021-09-03 15:30:00|152.66|150.26|152.46|150.06|152.97|150.57|152.1|149.7|0
1630683300000|2021-09-03 15:35:00|152.5|150.1|152.89|150.49|152.89|150.49|152.26|149.86|0
1630683600000|2021-09-03 15:40:00|152.81|150.41|152.65|150.25|153.13|150.73|152.65|150.25|0
1630683900000|2021-09-03 15:45:00|152.61|150.21|152.81|150.41|152.89|150.49|152.33|149.93|0
1630684200000|2021-09-03 15:50:00|152.85|150.45|153.36|150.96|153.52|151.12|152.85|150.45|0
1630684500000|2021-09-03 15:55:00|153.44|151.04|153.52|151.12|153.76|151.36|153.12|150.72|0
1630684800000|2021-09-03 16:00:00|153.6|151.2|153.36|150.96|153.84|151.44|153.36|150.96|0
1630685100000|2021-09-03 16:05:00|153.44|151.04|152.88|150.48|153.48|151.08|152.8|150.4|0
1630685400000|2021-09-03 16:10:00|152.96|150.56|152.96|150.56|153.04|150.64|152.8|150.4|0
1630685700000|2021-09-03 16:15:00|153.04|150.64|153.19|150.79|153.31|150.91|152.88|150.48|0
1630686000000|2021-09-03 16:20:00|153.15|150.75|152.71|150.31|153.51|151.11|152.63|150.23|0
1630686300000|2021-09-03 16:25:00|152.79|150.39|152.87|150.47|152.99|150.59|152.63|150.23|0
1630686600000|2021-09-03 16:30:00|152.79|150.39|153.5|151.1|153.58|151.18|152.71|150.31|0
1630686900000|2021-09-03 16:35:00|153.58|151.18|153.74|151.34|153.82|151.42|153.5|151.1|0
1630687200000|2021-09-03 16:40:00|153.82|151.42|153.34|150.94|153.82|151.42|153.34|150.94|0
1630687500000|2021-09-03 16:45:00|153.3|150.9|153.5|151.1|153.66|151.26|153.18|150.78|0
1630687800000|2021-09-03 16:50:00|153.54|151.14|153.34|150.94|153.66|151.26|153.26|150.86|0
1630688100000|2021-09-03 16:55:00|153.3|150.9|153.17|150.77|153.33|150.93|153.1|150.7|0
1630688400000|2021-09-03 17:00:00|153.1|150.7|152.22|149.82|153.17|150.77|152.06|149.66|0
1630688700000|2021-09-03 17:05:00|152.14|149.74|152.06|149.66|152.22|149.82|152.06|149.66|0
1630689000000|2021-09-03 17:10:00|151.98|149.58|151.23|148.83|151.98|149.58|151.23|148.83|0
1630689300000|2021-09-03 17:15:00|151.27|148.87|151.19|148.79|151.43|149.03|151.03|148.63|0
1630689600000|2021-09-03 17:20:00|151.11|148.71|151.35|148.95|151.5|149.1|151.11|148.71|0
1630689900000|2021-09-03 17:25:00|151.27|148.87|151.66|149.26|151.66|149.26|151.19|148.79|0
1630690200000|2021-09-03 17:30:00|151.58|149.18|151.58|149.18|151.58|149.18|151.26|148.86|0
1630690500000|2021-09-03 17:35:00|151.66|149.26|151.42|149.02|151.89|149.49|151.42|149.02|0
1630690800000|2021-09-03 17:40:00|151.34|148.94|151.1|148.7|151.34|148.94|150.95|148.55|0
1630691100000|2021-09-03 17:45:00|151.02|148.62|150.94|148.54|151.26|148.86|150.86|148.46|0
1630691400000|2021-09-03 17:50:00|151.02|148.62|150.94|148.54|151.18|148.78|150.86|148.46|0
1630691700000|2021-09-03 17:55:00|151.02|148.62|150.94|148.54|151.18|148.78|150.78|148.38|0
1630692000000|2021-09-03 18:00:00|150.86|148.46|151.25|148.85|151.41|149.01|150.86|148.46|0
1630692300000|2021-09-03 18:05:00|151.33|148.93|151.17|148.77|151.49|149.09|151.17|148.77|0
1630692600000|2021-09-03 18:10:00|151.13|148.73|151.09|148.69|151.25|148.85|150.93|148.53|0
1630692900000|2021-09-03 18:15:00|151.17|148.77|150.85|148.45|151.17|148.77|150.77|148.37|0
1630693200000|2021-09-03 18:20:00|150.93|148.53|151.08|148.68|151.24|148.84|150.93|148.53|0
1630693500000|2021-09-03 18:25:00|151.16|148.76|151.16|148.76|151.4|149|151.01|148.61|0
1630693800000|2021-09-03 18:30:00|151.08|148.68|151.16|148.76|151.32|148.92|151.08|148.68|0
1630694100000|2021-09-03 18:35:00|151.12|148.72|151.16|148.76|151.32|148.92|151.08|148.68|0
1630694400000|2021-09-03 18:40:00|151.24|148.84|151.23|148.83|151.31|148.91|151.08|148.68|0
1630694700000|2021-09-03 18:45:00|151.31|148.91|151.39|148.99|151.55|149.15|151.23|148.83|0
1630695000000|2021-09-03 18:50:00|151.35|148.95|151.07|148.67|151.39|148.99|151.07|148.67|0
1630695300000|2021-09-03 18:55:00|150.99|148.59|150.99|148.59|151.15|148.75|150.76|148.36|0
1630695600000|2021-09-03 19:00:00|151.07|148.67|150.44|148.04|151.07|148.67|150.44|148.04|0
1630695900000|2021-09-03 19:05:00|150.36|147.96|150.52|148.12|150.67|148.27|150.36|147.96|0
1630696200000|2021-09-03 19:10:00|150.6|148.2|150.28|147.88|150.67|148.27|150.2|147.8|0
1630696500000|2021-09-03 19:15:00|150.36|147.96|150.75|148.35|150.75|148.35|150.2|147.8|0
1630696800000|2021-09-03 19:20:00|150.83|148.43|150.98|148.58|151.14|148.74|150.83|148.43|0
1630697100000|2021-09-03 19:25:00|150.9|148.5|151.29|148.89|151.37|148.97|150.75|148.35|0
1630697400000|2021-09-03 19:30:00|151.21|148.81|150.58|148.18|151.29|148.89|150.58|148.18|0
1630697700000|2021-09-03 19:35:00|150.66|148.26|148.86|146.46|150.82|148.42|148.32|145.92|0
1630698000000|2021-09-03 19:40:00|148.94|146.54|149.25|146.85|149.41|147.01|148.78|146.38|0
1630698300000|2021-09-03 19:45:00|149.33|146.93|149.37|146.97|149.49|147.09|148.86|146.46|0
1630698600000|2021-09-03 19:50:00|148.86|146.46|149.64|147.24|149.72|147.32|148.86|146.46|0
1630698900000|2021-09-03 19:55:00|149.68|147.28|150.73|148.33|150.81|148.41|149.4|147|0
1630699200000|2021-09-03 20:00:00|150.81|148.41|150.97|148.57|151.21|148.81|150.73|148.33|0
1630699500000|2021-09-03 20:05:00|151.05|148.65|150.89|148.49|151.05|148.65|150.89|148.49|0
1630699800000|2021-09-03 20:10:00|150.97|148.57|150.96|148.56|151.04|148.64|150.81|148.41|0
1630998300000|2021-09-07 07:05:00|148.19|145.79|148.5|146.1|148.5|146.1|148.18|145.78|0
1630998600000|2021-09-07 07:10:00|148.42|146.02|148.49|146.09|148.96|146.56|148.42|146.02|0
1630998900000|2021-09-07 07:15:00|148.57|146.17|148.18|145.78|148.65|146.25|148.18|145.78|0
1630999200000|2021-09-07 07:20:00|148.22|145.82|148.41|146.01|148.49|146.09|148.18|145.78|0
1630999500000|2021-09-07 07:25:00|148.33|145.93|148.17|145.77|148.57|146.17|148.1|145.7|0
1630999800000|2021-09-07 07:30:00|148.22|145.82|148.33|145.93|148.41|146.01|148.1|145.7|0
1631000100000|2021-09-07 07:35:00|148.41|146.01|148.4|146|148.56|146.16|148.25|145.85|0
1631000400000|2021-09-07 07:40:00|148.33|145.93|148.56|146.16|148.64|146.24|148.33|145.93|0
1631000700000|2021-09-07 07:45:00|148.48|146.08|148.56|146.16|148.79|146.39|148.32|145.92|0
1631001000000|2021-09-07 07:50:00|148.48|146.08|148.32|145.92|148.56|146.16|148.09|145.69|0
1631001300000|2021-09-07 07:55:00|148.4|146|148.24|145.84|148.4|146|148.01|145.61|0
1631001600000|2021-09-07 08:00:00|148.16|145.76|148.55|146.15|148.79|146.39|148.16|145.76|0
1631001900000|2021-09-07 08:05:00|148.63|146.23|149.72|147.32|150.35|147.95|148.63|146.23|0
1631002200000|2021-09-07 08:10:00|149.57|147.17|148.47|146.07|150.12|147.72|148.39|145.99|0
1631002500000|2021-09-07 08:15:00|148.55|146.15|148.7|146.3|148.78|146.38|148.39|145.99|0
1631002800000|2021-09-07 08:20:00|148.74|146.34|148.7|146.3|149.01|146.61|148.46|146.06|0
1631003100000|2021-09-07 08:25:00|148.78|146.38|148.77|146.37|149.17|146.77|148.7|146.3|0
1631003400000|2021-09-07 08:30:00|148.85|146.45|148.61|146.21|148.97|146.57|148.54|146.14|0
1631003700000|2021-09-07 08:35:00|148.58|146.18|148.46|146.06|148.69|146.29|148.3|145.9|0
1631004000000|2021-09-07 08:40:00|148.53|146.13|148.53|146.13|148.85|146.45|148.53|146.13|0
1631004300000|2021-09-07 08:45:00|148.57|146.17|148.69|146.29|148.73|146.33|148.53|146.13|0
1631004600000|2021-09-07 08:50:00|148.73|146.33|148.92|146.52|149.23|146.83|148.61|146.21|0
1631004900000|2021-09-07 08:55:00|148.96|146.56|148.92|146.52|149|146.6|148.6|146.2|0
1631005200000|2021-09-07 09:00:00|148.84|146.44|148.84|146.44|149.54|147.14|148.84|146.44|0
1631005500000|2021-09-07 09:05:00|148.76|146.36|149.54|147.14|149.7|147.3|148.76|146.36|0
1631005800000|2021-09-07 09:10:00|149.5|147.1|149.54|147.14|150.17|147.77|149.38|146.98|0
1631006100000|2021-09-07 09:15:00|149.62|147.22|149.77|147.37|149.93|147.53|149.46|147.06|0
1631006400000|2021-09-07 09:20:00|149.69|147.29|150.87|148.47|151.03|148.63|149.61|147.21|0
1631006700000|2021-09-07 09:25:00|150.95|148.55|149.92|147.52|150.95|148.55|149.92|147.52|0
1631007000000|2021-09-07 09:30:00|150.08|147.68|151.26|148.86|151.34|148.94|150.08|147.68|0
1631007300000|2021-09-07 09:35:00|151.19|148.79|150.87|148.47|151.34|148.94|150.71|148.31|0
1631007600000|2021-09-07 09:40:00|150.95|148.55|150.55|148.15|151.1|148.7|150.47|148.07|0
1631007900000|2021-09-07 09:45:00|150.51|148.11|151.02|148.62|151.02|148.62|150.47|148.07|0
1631008200000|2021-09-07 09:50:00|150.94|148.54|150.7|148.3|151.1|148.7|150.47|148.07|0
1631008500000|2021-09-07 09:55:00|150.78|148.38|150.07|147.67|150.78|148.38|150.07|147.67|0
1631008800000|2021-09-07 10:00:00|150.11|147.71|150.19|147.79|150.46|148.06|150.07|147.67|0
1631009100000|2021-09-07 10:05:00|150.15|147.75|149.99|147.59|150.3|147.9|149.83|147.43|0
1631009400000|2021-09-07 10:10:00|149.95|147.55|150.22|147.82|150.3|147.9|149.95|147.55|0
1631009700000|2021-09-07 10:15:00|150.3|147.9|149.98|147.58|150.3|147.9|149.9|147.5|0
1631010000000|2021-09-07 10:20:00|149.9|147.5|150.56|148.16|150.64|148.24|149.9|147.5|0
1631010300000|2021-09-07 10:25:00|150.64|148.24|150.87|148.47|151.19|148.79|150.17|147.77|0
1631010600000|2021-09-07 10:30:00|150.92|148.52|150.71|148.31|150.99|148.59|150.32|147.92|0
1631010900000|2021-09-07 10:35:00|150.64|148.24|150.48|148.08|150.87|148.47|150.4|148|0
1631011200000|2021-09-07 10:40:00|150.4|148|150.79|148.39|151.11|148.71|150.4|148|0
1631011500000|2021-09-07 10:45:00|150.87|148.47|150.79|148.39|150.95|148.55|150.71|148.31|0
1631011800000|2021-09-07 10:50:00|150.87|148.47|150.78|148.38|150.94|148.54|150.71|148.31|0
1631012100000|2021-09-07 10:55:00|150.86|148.46|150.47|148.07|150.94|148.54|150.47|148.07|0
1631012400000|2021-09-07 11:00:00|150.55|148.15|150.31|147.91|150.55|148.15|150.15|147.75|0
1631012700000|2021-09-07 11:05:00|150.39|147.99|150.38|147.98|150.54|148.14|150.31|147.91|0
1631013000000|2021-09-07 11:10:00|150.31|147.91|150.22|147.82|150.38|147.98|149.99|147.59|0
1631013300000|2021-09-07 11:15:00|150.3|147.9|149.59|147.19|150.3|147.9|149.52|147.12|0
1631013600000|2021-09-07 11:20:00|149.67|147.27|149.59|147.19|149.83|147.43|149.44|147.04|0
1631013900000|2021-09-07 11:25:00|149.55|147.15|149.35|146.95|149.59|147.19|149.12|146.72|0
1631014200000|2021-09-07 11:30:00|149.28|146.88|149.43|147.03|149.59|147.19|149.28|146.88|0
1631014500000|2021-09-07 11:35:00|149.35|146.95|149.63|147.23|149.66|147.26|149.2|146.8|0
1631014800000|2021-09-07 11:40:00|149.59|147.19|149.35|146.95|149.66|147.26|149.27|146.87|0
1631015100000|2021-09-07 11:45:00|149.43|147.03|149.27|146.87|149.55|147.15|149.27|146.87|0
1631015400000|2021-09-07 11:50:00|149.35|146.95|149.34|146.94|149.42|147.02|149.34|146.94|0
1631015700000|2021-09-07 11:55:00|149.42|147.02|149.5|147.1|149.58|147.18|149.26|146.86|0
1631016000000|2021-09-07 12:00:00|149.46|147.06|149.34|146.94|149.66|147.26|149.18|146.78|0
1631016300000|2021-09-07 12:05:00|149.26|146.86|149.26|146.86|149.34|146.94|149.26|146.86|0
1631016600000|2021-09-07 12:10:00|149.34|146.94|149.73|147.33|149.81|147.41|149.34|146.94|0
1631016900000|2021-09-07 12:15:00|149.65|147.25|149.73|147.33|150.04|147.64|149.65|147.25|0
1631017200000|2021-09-07 12:20:00|149.77|147.37|149.72|147.32|149.88|147.48|149.65|147.25|0
1631017500000|2021-09-07 12:25:00|149.8|147.4|149.56|147.16|149.8|147.4|149.56|147.16|0
1631017800000|2021-09-07 12:30:00|149.64|147.24|149.92|147.52|149.95|147.55|149.56|147.16|0
1631018100000|2021-09-07 12:35:00|149.88|147.48|149.64|147.24|149.95|147.55|149.64|147.24|0
1631018400000|2021-09-07 12:40:00|149.72|147.32|149.87|147.47|149.95|147.55|149.72|147.32|0
1631018700000|2021-09-07 12:45:00|149.79|147.39|150.03|147.63|150.03|147.63|149.79|147.39|0
1631019000000|2021-09-07 12:50:00|150.18|147.78|150.42|148.02|150.81|148.41|150.18|147.78|0
1631019300000|2021-09-07 12:55:00|150.5|148.1|150.42|148.02|150.57|148.17|150.34|147.94|0
1631019600000|2021-09-07 13:00:00|150.49|148.09|150.49|148.09|150.73|148.33|150.41|148.01|0
1631019900000|2021-09-07 13:05:00|150.41|148.01|150.33|147.93|150.49|148.09|150.18|147.78|0
1631020200000|2021-09-07 13:10:00|150.25|147.85|150.65|148.25|150.65|148.25|150.17|147.77|0
1631020500000|2021-09-07 13:15:00|150.72|148.32|150.88|148.48|151.04|148.64|150.64|148.24|0
1631020800000|2021-09-07 13:20:00|151.12|148.72|151.51|149.11|151.51|149.11|151.04|148.64|0
1631021100000|2021-09-07 13:25:00|151.43|149.03|151.43|149.03|151.83|149.43|151.19|148.79|0
1631021400000|2021-09-07 13:30:00|151.11|148.71|153.18|150.78|153.34|150.94|151.11|148.71|0
1631021700000|2021-09-07 13:35:00|153.5|151.1|155.48|153.08|155.48|153.08|152.34|149.94|0
1631022000000|2021-09-07 13:40:00|155.4|153|155.07|152.67|155.8|153.4|155.07|152.67|0
1631022300000|2021-09-07 13:45:00|155.4|153|156.36|153.96|157.09|154.69|155.4|153|0
1631022600000|2021-09-07 13:50:00|156.44|154.04|157.09|154.69|157.33|154.93|156.44|154.04|0
1631022900000|2021-09-07 13:55:00|157.05|154.65|155.95|153.55|157.33|154.93|155.87|153.47|0
1631023200000|2021-09-07 14:00:00|156.03|153.63|156.27|153.87|156.68|154.28|155.71|153.31|0
1631023500000|2021-09-07 14:05:00|156.19|153.79|157.4|155|157.81|155.41|156.19|153.79|0
1631023800000|2021-09-07 14:10:00|157.73|155.33|158.89|156.49|159.79|157.39|156.93|154.53|0
1631024100000|2021-09-07 14:15:00|158.97|156.57|159.3|156.9|159.46|157.06|158.24|155.84|0
1631024400000|2021-09-07 14:20:00|159.22|156.82|158.32|155.92|159.22|156.82|157.91|155.51|0
1631024700000|2021-09-07 14:25:00|158.4|156|158.64|156.24|158.97|156.57|158.23|155.83|0
1631025000000|2021-09-07 14:30:00|158.81|156.41|158.48|156.08|159.21|156.81|157.83|155.43|0
1631025300000|2021-09-07 14:35:00|158.56|156.16|158.57|156.17|159.24|156.84|157.42|155.02|0
1631025600000|2021-09-07 14:40:00|158.66|156.26|158.08|155.68|158.74|156.34|158.08|155.68|0
1631025900000|2021-09-07 14:45:00|158.17|155.77|157.76|155.36|158.25|155.85|157.52|155.12|0
1631026200000|2021-09-07 14:50:00|157.68|155.28|157.67|155.27|157.84|155.44|157.19|154.79|0
1631026500000|2021-09-07 14:55:00|157.76|155.36|157.43|155.03|157.84|155.44|157.35|154.95|0
1631026800000|2021-09-07 15:00:00|157.51|155.11|158.24|155.84|158.48|156.08|157.35|154.95|0
1631027100000|2021-09-07 15:05:00|158.32|155.92|158.97|156.57|159.05|156.65|158.24|155.84|0
1631027400000|2021-09-07 15:10:00|158.89|156.49|159.62|157.22|159.62|157.22|158.89|156.49|0
1631027700000|2021-09-07 15:15:00|159.7|157.3|159.04|156.64|160.27|157.87|158.96|156.56|0
1631028000000|2021-09-07 15:20:00|159.13|156.73|159.53|157.13|159.7|157.3|159.04|156.64|0
1631028300000|2021-09-07 15:25:00|159.45|157.05|159.37|156.97|160.19|157.79|159.2|156.8|0
1631028600000|2021-09-07 15:30:00|159.53|157.13|158.47|156.07|159.53|157.13|158.14|155.74|0
1631028900000|2021-09-07 15:35:00|158.39|155.99|158.06|155.66|158.63|156.23|157.98|155.58|0
1631029200000|2021-09-07 15:40:00|157.98|155.58|158.14|155.74|158.47|156.07|157.9|155.5|0
1631029500000|2021-09-07 15:45:00|158.22|155.82|158.38|155.98|158.54|156.14|158.14|155.74|0
1631029800000|2021-09-07 15:50:00|158.3|155.9|159.03|156.63|159.03|156.63|158.22|155.82|0
1631030100000|2021-09-07 15:55:00|159.11|156.71|158.62|156.22|159.36|156.96|158.38|155.98|0
1631030400000|2021-09-07 16:00:00|158.7|156.3|157.97|155.57|158.86|156.46|157.73|155.33|0
1631030700000|2021-09-07 16:05:00|158.05|155.65|157.24|154.84|158.05|155.65|156.83|154.43|0
1631031000000|2021-09-07 16:10:00|157.32|154.92|157.48|155.08|157.64|155.24|157.24|154.84|0
1631031300000|2021-09-07 16:15:00|157.4|155|157.23|154.83|157.56|155.16|157.07|154.67|0
1631031600000|2021-09-07 16:20:00|157.15|154.75|157.72|155.32|157.72|155.32|157.15|154.75|0
1631031900000|2021-09-07 16:25:00|157.8|155.4|156.99|154.59|157.8|155.4|156.99|154.59|0
1631032200000|2021-09-07 16:30:00|156.91|154.51|157.06|154.66|157.15|154.75|156.82|154.42|0
1631032500000|2021-09-07 16:35:00|156.98|154.58|157.3|154.9|157.3|154.9|156.74|154.34|0
1631032800000|2021-09-07 16:40:00|157.22|154.82|156.58|154.18|157.22|154.82|156.5|154.1|0
1631033100000|2021-09-07 16:45:00|156.5|154.1|155.85|153.45|156.5|154.1|155.77|153.37|0
1631033400000|2021-09-07 16:50:00|155.77|153.37|155.85|153.45|156.01|153.61|155.69|153.29|0
1631033700000|2021-09-07 16:55:00|155.77|153.37|155.25|152.85|156.92|154.52|155.17|152.77|0
1631034000000|2021-09-07 17:00:00|155.17|152.77|155.65|153.25|155.65|153.25|154.77|152.37|0
1631034300000|2021-09-07 17:05:00|155.57|153.17|155.32|152.92|155.65|153.25|155|152.6|0
1631034600000|2021-09-07 17:10:00|155.24|152.84|154.68|152.28|155.24|152.84|154.6|152.2|0
1631034900000|2021-09-07 17:15:00|154.76|152.36|154.68|152.28|154.84|152.44|154.6|152.2|0
1631035200000|2021-09-07 17:20:00|154.6|152.2|155|152.6|155|152.6|154.6|152.2|0
1631035500000|2021-09-07 17:25:00|155.08|152.68|155.23|152.83|155.47|153.07|155|152.6|0
1631035800000|2021-09-07 17:30:00|155.31|152.91|154.99|152.59|155.39|152.99|154.83|152.43|0
1631036100000|2021-09-07 17:35:00|154.91|152.51|154.75|152.35|155.23|152.83|154.67|152.27|0
1631036400000|2021-09-07 17:40:00|154.67|152.27|154.83|152.43|154.91|152.51|154.59|152.19|0
1631036700000|2021-09-07 17:45:00|154.75|152.35|154.9|152.5|154.9|152.5|154.67|152.27|0
1631037000000|2021-09-07 17:50:00|154.82|152.42|154.5|152.1|154.9|152.5|154.5|152.1|0
1631037300000|2021-09-07 17:55:00|154.58|152.18|154.74|152.34|154.74|152.34|154.5|152.1|0
1631037600000|2021-09-07 18:00:00|154.82|152.42|155.06|152.66|155.22|152.82|154.82|152.42|0
1631037900000|2021-09-07 18:05:00|155.14|152.74|155.38|152.98|155.62|153.22|155.14|152.74|0
1631038200000|2021-09-07 18:10:00|155.22|152.82|154.89|152.49|155.22|152.82|154.73|152.33|0
1631038500000|2021-09-07 18:15:00|154.81|152.41|155.77|153.37|155.85|153.45|154.81|152.41|0
1631038800000|2021-09-07 18:20:00|155.69|153.29|155.85|153.45|156.01|153.61|155.61|153.21|0
1631039100000|2021-09-07 18:25:00|155.77|153.37|156.09|153.69|156.17|153.77|155.77|153.37|0
1631039400000|2021-09-07 18:30:00|156.17|153.77|155.69|153.29|156.65|154.25|155.61|153.21|0
1631039700000|2021-09-07 18:35:00|155.77|153.37|155.6|153.2|156.09|153.69|155.36|152.96|0
1631040000000|2021-09-07 18:40:00|155.65|153.25|155.84|153.44|156|153.6|155.6|153.2|0
1631040300000|2021-09-07 18:45:00|155.76|153.36|156|153.6|156.16|153.76|155.68|153.28|0
1631040600000|2021-09-07 18:50:00|155.92|153.52|155.6|153.2|156.08|153.68|155.52|153.12|0
1631040900000|2021-09-07 18:55:00|155.52|153.12|155.43|153.03|155.6|153.2|155.27|152.87|0
1631041200000|2021-09-07 19:00:00|155.51|153.11|154.95|152.55|155.51|153.11|154.95|152.55|0
1631041500000|2021-09-07 19:05:00|154.87|152.47|155.43|153.03|155.43|153.03|154.87|152.47|0
1631041800000|2021-09-07 19:10:00|155.35|152.95|155.43|153.03|155.51|153.11|155.11|152.71|0
1631042100000|2021-09-07 19:15:00|155.51|153.11|155.67|153.27|155.99|153.59|155.27|152.87|0
1631042400000|2021-09-07 19:20:00|155.75|153.35|155.83|153.43|155.99|153.59|155.66|153.26|0
1631042700000|2021-09-07 19:25:00|155.99|153.59|156.31|153.91|156.31|153.91|155.74|153.34|0
1631043000000|2021-09-07 19:30:00|156.39|153.99|156.14|153.74|156.63|154.23|155.98|153.58|0
1631043300000|2021-09-07 19:35:00|156.06|153.66|156.87|154.47|156.87|154.47|155.98|153.58|0
1631043600000|2021-09-07 19:40:00|156.79|154.39|156.94|154.54|157.03|154.63|156.7|154.3|0
1631043900000|2021-09-07 19:45:00|157.03|154.63|157.1|154.7|157.27|154.87|156.46|154.06|0
1631044200000|2021-09-07 19:50:00|156.78|154.38|157.02|154.62|157.51|155.11|156.7|154.3|0
1631044500000|2021-09-07 19:55:00|157.1|154.7|158.53|156.13|158.85|156.45|155.93|153.53|0
1631044800000|2021-09-07 20:00:00|158.61|156.21|159.26|156.86|159.34|156.94|158.61|156.21|0
1631045100000|2021-09-07 20:05:00|159.09|156.69|159.09|156.69|159.26|156.86|158.85|156.45|0
1631045400000|2021-09-07 20:10:00|159.17|156.77|159.66|157.26|159.82|157.42|159.17|156.77|0
1631045700000|2021-09-07 20:15:00|159.78|156.98|159.45|156.65|159.78|156.98|159.37|156.57|0
1631046000000|2021-09-07 20:20:00|159.41|156.61|159.45|156.65|159.45|156.65|159.28|156.48|0
1631046300000|2021-09-07 20:25:00|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1631046600000|2021-09-07 20:30:00|159.53|156.73|159.52|156.72|159.61|156.81|159.52|156.72|0
1631046900000|2021-09-07 20:35:00|159.44|156.64|159.44|156.64|159.52|156.72|159.44|156.64|0
1631047200000|2021-09-07 20:40:00|159.52|156.72|159.44|156.64|159.52|156.72|159.44|156.64|0
1631047500000|2021-09-07 20:45:00|159.36|156.56|159.35|156.55|159.44|156.64|159.27|156.47|0
1631047800000|2021-09-07 20:50:00|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1631048100000|2021-09-07 20:55:00|159.19|156.39|159.31|156.51|159.31|156.51|159.11|156.31|0
1631048400000|2021-09-07 21:00:00|159.28|156.48|159.19|156.39|159.29|156.49|159.19|156.39|0
1631048700000|2021-09-07 21:05:00|159.2|156.4|159.22|156.42|159.23|156.43|159.2|156.4|0
1631049000000|2021-09-07 21:10:00|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1631049300000|2021-09-07 21:15:00|159.28|156.48|159.23|156.43|159.28|156.48|159.23|156.43|0
1631049600000|2021-09-07 21:20:00|159.26|156.46|159.28|156.48|159.28|156.48|159.24|156.44|0
1631049900000|2021-09-07 21:25:00|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1631050200000|2021-09-07 21:30:00|159.28|156.48|159.27|156.47|159.28|156.48|159.27|156.47|0
1631050500000|2021-09-07 21:35:00|159.26|156.46|159.27|156.47|159.27|156.47|159.26|156.46|0
1631050800000|2021-09-07 21:40:00|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1631051100000|2021-09-07 21:45:00|159.27|156.47|159.27|156.47|159.27|156.47|159.25|156.45|0
1631051400000|2021-09-07 21:50:00|159.26|156.46|159.26|156.46|159.34|156.54|159.26|156.46|0
1631051700000|2021-09-07 21:55:00|159.24|156.44|159.25|156.45|159.26|156.46|159.23|156.43|0
1631052000000|2021-09-07 22:00:00|159.28|156.48|159.08|156.28|159.32|156.52|159.08|156.28|0
1631052300000|2021-09-07 22:05:00|159.16|156.36|158.83|156.03|159.16|156.36|158.83|156.03|0
1631052600000|2021-09-07 22:10:00|158.75|155.95|158.75|155.95|158.83|156.03|158.67|155.87|0
1631052900000|2021-09-07 22:15:00|158.67|155.87|158.75|155.95|158.75|155.95|158.66|155.86|0
1631053200000|2021-09-07 22:20:00|158.66|155.86|158.82|156.02|158.91|156.11|158.66|155.86|0
1631053500000|2021-09-07 22:25:00|158.9|156.1|159.07|156.27|159.23|156.43|158.9|156.1|0
1631053800000|2021-09-07 22:30:00|158.98|156.18|158.82|156.02|159.03|156.23|158.82|156.02|0
1631054100000|2021-09-07 22:35:00|158.9|156.1|159.14|156.34|159.14|156.34|158.82|156.02|0
1631054400000|2021-09-07 22:40:00|159.22|156.42|159.38|156.58|159.38|156.58|159.14|156.34|0
1631054700000|2021-09-07 22:45:00|159.3|156.5|159.22|156.42|159.38|156.58|159.14|156.34|0
1631055000000|2021-09-07 22:50:00|159.3|156.5|159.14|156.34|159.3|156.5|159.14|156.34|0
1631055300000|2021-09-07 22:55:00|159.22|156.42|159.13|156.33|159.3|156.5|159.13|156.33|0
1631055600000|2021-09-07 23:00:00|159.05|156.25|159.13|156.33|159.21|156.41|159.05|156.25|0
1631055900000|2021-09-07 23:05:00|159.17|156.37|159.37|156.57|159.37|156.57|159.17|156.37|0
1631056200000|2021-09-07 23:10:00|159.45|156.65|159.78|156.98|159.86|157.06|159.37|156.57|0
1631056500000|2021-09-07 23:15:00|159.7|156.9|159.53|156.73|159.7|156.9|159.53|156.73|0
1631056800000|2021-09-07 23:20:00|159.61|156.81|159.61|156.81|159.78|156.98|159.61|156.81|0
1631057100000|2021-09-07 23:25:00|159.53|156.73|159.69|156.89|159.77|156.97|159.53|156.73|0
1631057400000|2021-09-07 23:30:00|159.61|156.81|159.61|156.81|159.77|156.97|159.61|156.81|0
1631057700000|2021-09-07 23:35:00|159.52|156.72|159.44|156.64|159.61|156.81|159.44|156.64|0
1631058000000|2021-09-07 23:40:00|159.52|156.72|159.28|156.48|159.52|156.72|159.28|156.48|0
1631058300000|2021-09-07 23:45:00|159.36|156.56|159.6|156.8|159.6|156.8|159.36|156.56|0
1631058600000|2021-09-07 23:50:00|159.68|156.88|160.25|157.45|160.25|157.45|159.52|156.72|0
1631058900000|2021-09-07 23:55:00|160.33|157.53|160.25|157.45|160.58|157.78|160.17|157.37|0
1631059200000|2021-09-08 00:00:00|160.17|157.37|159.67|156.87|160.25|157.45|159.67|156.87|0
1631059500000|2021-09-08 00:05:00|159.59|156.79|159.26|156.46|159.76|156.96|159.18|156.38|0
1631059800000|2021-09-08 00:10:00|159.1|156.3|158.86|156.06|159.1|156.3|158.78|155.98|0
1631060100000|2021-09-08 00:15:00|158.82|156.02|159.02|156.22|159.1|156.3|158.53|155.73|0
1631060400000|2021-09-08 00:20:00|158.94|156.14|158.77|155.97|159.1|156.3|158.69|155.89|0
1631060700000|2021-09-08 00:25:00|158.85|156.05|158.93|156.13|158.93|156.13|158.69|155.89|0
1631061000000|2021-09-08 00:30:00|158.85|156.05|159.01|156.21|159.09|156.29|158.85|156.05|0
1631061300000|2021-09-08 00:35:00|158.93|156.13|158.93|156.13|159.09|156.29|158.85|156.05|0
1631061600000|2021-09-08 00:40:00|158.85|156.05|158.36|155.56|158.93|156.13|158.28|155.48|0
1631061900000|2021-09-08 00:45:00|158.28|155.48|158.27|155.47|158.44|155.64|158.19|155.39|0
1631062200000|2021-09-08 00:50:00|158.19|155.39|157.71|154.91|158.19|155.39|157.63|154.83|0
1631062500000|2021-09-08 00:55:00|157.62|154.82|157.7|154.9|157.95|155.15|157.62|154.82|0
1631062800000|2021-09-08 01:00:00|157.62|154.82|157.78|154.98|157.86|155.06|157.62|154.82|0
1631063100000|2021-09-08 01:05:00|157.7|154.9|157.78|154.98|157.86|155.06|157.62|154.82|0
1631063400000|2021-09-08 01:10:00|157.86|155.06|157.7|154.9|157.94|155.14|157.7|154.9|0
1631063700000|2021-09-08 01:15:00|157.62|154.82|157.78|154.98|157.94|155.14|157.53|154.73|0
1631064000000|2021-09-08 01:20:00|157.69|154.89|157.69|154.89|157.69|154.89|157.45|154.65|0
1631064300000|2021-09-08 01:25:00|157.77|154.97|157.69|154.89|157.77|154.97|157.45|154.65|0
1631064600000|2021-09-08 01:30:00|157.61|154.81|157.85|155.05|157.93|155.13|157.53|154.73|0
1631064900000|2021-09-08 01:35:00|157.93|155.13|157.28|154.48|158.01|155.21|157.28|154.48|0
1631065200000|2021-09-08 01:40:00|157.2|154.4|157.2|154.4|157.36|154.56|156.96|154.16|0
1631065500000|2021-09-08 01:45:00|157.28|154.48|157.04|154.24|157.28|154.48|156.96|154.16|0
1631065800000|2021-09-08 01:50:00|157.12|154.32|157.03|154.23|157.2|154.4|156.87|154.07|0
1631066100000|2021-09-08 01:55:00|156.95|154.15|157.27|154.47|157.27|154.47|156.95|154.15|0
1631066400000|2021-09-08 02:00:00|157.19|154.39|157.11|154.31|157.43|154.63|157.03|154.23|0
1631066700000|2021-09-08 02:05:00|157.19|154.39|157.11|154.31|157.19|154.39|156.95|154.15|0
1631067000000|2021-09-08 02:10:00|157.19|154.39|157.03|154.23|157.19|154.39|156.95|154.15|0
1631067300000|2021-09-08 02:15:00|157.11|154.31|157.1|154.3|157.43|154.63|157.1|154.3|0
1631067600000|2021-09-08 02:20:00|157.18|154.38|157.1|154.3|157.26|154.46|157.1|154.3|0
1631067900000|2021-09-08 02:25:00|157.02|154.22|157.02|154.22|157.1|154.3|156.94|154.14|0
1631068200000|2021-09-08 02:30:00|157.1|154.3|157.34|154.54|157.42|154.62|157.02|154.22|0
1631068500000|2021-09-08 02:35:00|157.42|154.62|157.42|154.62|157.5|154.7|157.34|154.54|0
1631068800000|2021-09-08 02:40:00|157.5|154.7|157.33|154.53|157.5|154.7|157.33|154.53|0
1631069100000|2021-09-08 02:45:00|157.3|154.5|157.25|154.45|157.33|154.53|157.25|154.45|0
1631069400000|2021-09-08 02:50:00|157.33|154.53|157.33|154.53|157.49|154.69|157.33|154.53|0
1631069700000|2021-09-08 02:55:00|157.25|154.45|157.49|154.69|157.49|154.69|157.25|154.45|0
1631070000000|2021-09-08 03:00:00|157.41|154.61|157.41|154.61|157.41|154.61|157.25|154.45|0
1631070300000|2021-09-08 03:05:00|157.33|154.53|157.24|154.44|157.41|154.61|157.16|154.36|0
1631070600000|2021-09-08 03:10:00|157.32|154.52|157.32|154.52|157.4|154.6|157.32|154.52|0
1631070900000|2021-09-08 03:15:00|157.24|154.44|157.64|154.84|157.64|154.84|157.24|154.44|0
1631071200000|2021-09-08 03:20:00|157.56|154.76|157.88|155.08|157.96|155.16|157.56|154.76|0
1631071500000|2021-09-08 03:25:00|157.96|155.16|158.12|155.32|158.2|155.4|157.88|155.08|0
1631071800000|2021-09-08 03:30:00|158.04|155.24|158.93|156.13|159.01|156.21|158.04|155.24|0
1631072100000|2021-09-08 03:35:00|158.85|156.05|159.25|156.45|159.33|156.53|158.68|155.88|0
1631072400000|2021-09-08 03:40:00|159.33|156.53|159.01|156.21|159.33|156.53|159.01|156.21|0
1631072700000|2021-09-08 03:45:00|159.09|156.29|158.68|155.88|159.09|156.29|158.68|155.88|0
1631073000000|2021-09-08 03:50:00|158.76|155.96|158.76|155.96|158.76|155.96|158.68|155.88|0
1631073300000|2021-09-08 03:55:00|158.68|155.88|158.76|155.96|158.84|156.04|158.68|155.88|0
1631073600000|2021-09-08 04:00:00|158.68|155.88|158.84|156.04|158.84|156.04|158.59|155.79|0
1631073900000|2021-09-08 04:05:00|158.92|156.12|158.83|156.03|158.92|156.12|158.67|155.87|0
1631074200000|2021-09-08 04:10:00|158.75|155.95|158.83|156.03|158.91|156.11|158.75|155.95|0
1631074500000|2021-09-08 04:15:00|158.75|155.95|158.83|156.03|158.83|156.03|158.75|155.95|0
1631074800000|2021-09-08 04:20:00|158.79|155.99|158.5|155.7|158.83|156.03|158.5|155.7|0
1631075100000|2021-09-08 04:25:00|158.58|155.78|158.5|155.7|158.66|155.86|158.5|155.7|0
1631075400000|2021-09-08 04:30:00|158.58|155.78|158.34|155.54|158.58|155.78|158.17|155.37|0
1631075700000|2021-09-08 04:35:00|158.25|155.45|158.25|155.45|158.41|155.61|158.25|155.45|0
1631076000000|2021-09-08 04:40:00|158.33|155.53|158.41|155.61|158.41|155.61|158.25|155.45|0
1631076300000|2021-09-08 04:45:00|158.33|155.53|158.41|155.61|158.49|155.69|158.33|155.53|0
1631076600000|2021-09-08 04:50:00|158.49|155.69|158.49|155.69|158.57|155.77|158.41|155.61|0
1631076900000|2021-09-08 04:55:00|158.41|155.61|158.41|155.61|158.49|155.69|158.41|155.61|0
1631077200000|2021-09-08 05:00:00|158.32|155.52|158.32|155.52|158.49|155.69|158.32|155.52|0
1631077500000|2021-09-08 05:05:00|158.4|155.6|158.56|155.76|158.56|155.76|158.32|155.52|0
1631077800000|2021-09-08 05:10:00|158.48|155.68|158.8|156|158.89|156.09|158.4|155.6|0
1631078100000|2021-09-08 05:15:00|158.85|156.05|158.07|155.27|158.85|156.05|158.07|155.27|0
1631078400000|2021-09-08 05:20:00|157.99|155.19|157.59|154.79|157.99|155.19|157.51|154.71|0
1631078700000|2021-09-08 05:25:00|157.5|154.7|157.58|154.78|157.83|155.03|157.5|154.7|0
1631079000000|2021-09-08 05:30:00|157.5|154.7|157.9|155.1|157.91|155.11|157.5|154.7|0
1631079300000|2021-09-08 05:35:00|157.82|155.02|157.5|154.7|157.9|155.1|157.5|154.7|0
1631079600000|2021-09-08 05:40:00|157.58|154.78|157.5|154.7|157.74|154.94|157.5|154.7|0
1631079900000|2021-09-08 05:45:00|157.58|154.78|157.66|154.86|157.74|154.94|157.49|154.69|0
1631080200000|2021-09-08 05:50:00|157.74|154.94|157.65|154.85|157.74|154.94|157.57|154.77|0
1631080500000|2021-09-08 05:55:00|157.57|154.77|157.49|154.69|157.81|155.01|157.49|154.69|0
1631080800000|2021-09-08 06:00:00|157.57|154.77|157.49|154.69|157.73|154.93|157.41|154.61|0
1631081100000|2021-09-08 06:05:00|157.57|154.77|157.57|154.77|157.81|155.01|157.41|154.61|0
1631081400000|2021-09-08 06:10:00|157.65|154.85|157.48|154.68|157.73|154.93|157.48|154.68|0
1631081700000|2021-09-08 06:15:00|157.56|154.76|157.32|154.52|157.64|154.84|157.24|154.44|0
1631082000000|2021-09-08 06:20:00|157.36|154.56|157.64|154.84|157.72|154.92|157.36|154.56|0
1631082300000|2021-09-08 06:25:00|157.72|154.92|157.88|155.08|157.88|155.08|157.48|154.68|0
1631082600000|2021-09-08 06:30:00|157.8|155|158.2|155.4|158.28|155.48|157.72|154.92|0
1631082900000|2021-09-08 06:35:00|158.28|155.48|158.77|155.97|158.85|156.05|158.2|155.4|0
1631083200000|2021-09-08 06:40:00|158.81|156.01|158.76|155.96|159.01|156.21|158.76|155.96|0
1631083500000|2021-09-08 06:45:00|158.68|155.88|159.33|156.53|159.41|156.61|158.68|155.88|0
1631083800000|2021-09-08 06:50:00|159.25|156.45|159.65|156.85|159.66|156.86|159.25|156.45|0
1631084100000|2021-09-08 06:55:00|159.74|156.94|159.49|156.69|159.82|157.02|159.25|156.45|0
1631084400000|2021-09-08 07:00:00|159.73|156.93|159.81|157.01|159.82|157.02|159.41|156.61|0
1631084700000|2021-09-08 07:05:00|159.61|157.21|162.32|159.92|162.32|159.92|159.61|157.21|0
1631085000000|2021-09-08 07:10:00|162.9|160.5|164.39|161.99|164.72|162.32|162.57|160.17|0
1631085300000|2021-09-08 07:15:00|164.47|162.07|163.64|161.24|164.81|162.41|163.64|161.24|0
1631085600000|2021-09-08 07:20:00|163.72|161.32|164.64|162.24|165.14|162.74|163.72|161.32|0
1631085900000|2021-09-08 07:25:00|164.8|162.4|164.72|162.32|165.55|163.15|164.3|161.9|0
1631086200000|2021-09-08 07:30:00|164.63|162.23|166.57|164.17|167.83|165.43|164.63|162.23|0
1631086500000|2021-09-08 07:35:00|166.49|164.09|166.15|163.75|166.9|164.5|165.9|163.5|0
1631086800000|2021-09-08 07:40:00|166.23|163.83|166.15|163.75|166.69|164.29|165.98|163.58|0
1631087100000|2021-09-08 07:45:00|166.06|163.66|166.81|164.41|167.15|164.75|166.06|163.66|0
1631087400000|2021-09-08 07:50:00|166.73|164.33|166.23|163.83|167.15|164.75|166.06|163.66|0
1631087700000|2021-09-08 07:55:00|166.14|163.74|166.31|163.91|166.81|164.41|166.14|163.74|0
1631088000000|2021-09-08 08:00:00|166.22|163.82|165.81|163.41|166.98|164.58|165.47|163.07|0
1631088300000|2021-09-08 08:05:00|165.72|163.32|166.89|164.49|167.39|164.99|165.64|163.24|0
1631088600000|2021-09-08 08:10:00|166.97|164.57|167.22|164.82|167.39|164.99|166.8|164.4|0
1631088900000|2021-09-08 08:15:00|167.39|164.99|167.22|164.82|167.39|164.99|166.88|164.48|0
1631089200000|2021-09-08 08:20:00|167.13|164.73|167.13|164.73|168.39|165.99|166.71|164.31|0
1631089500000|2021-09-08 08:25:00|167.22|164.82|166.54|164.14|168.14|165.74|166.38|163.98|0
1631089800000|2021-09-08 08:30:00|166.46|164.06|167.21|164.81|167.72|165.32|166.46|164.06|0
1631090100000|2021-09-08 08:35:00|167.13|164.73|165.71|163.31|167.3|164.9|165.62|163.22|0
1631090400000|2021-09-08 08:40:00|165.54|163.14|165.37|162.97|166.29|163.89|165.37|162.97|0
1631090700000|2021-09-08 08:45:00|165.29|162.89|165.29|162.89|165.66|163.26|164.87|162.47|0
1631091000000|2021-09-08 08:50:00|165.2|162.8|165.37|162.97|165.62|163.22|164.95|162.55|0
1631091300000|2021-09-08 08:55:00|165.45|163.05|165.95|163.55|166.03|163.63|165.37|162.97|0
1631091600000|2021-09-08 09:00:00|166.03|163.63|165.53|163.13|166.2|163.8|165.2|162.8|0
1631091900000|2021-09-08 09:05:00|165.45|163.05|165.24|162.84|165.78|163.38|165.03|162.63|0
1631092200000|2021-09-08 09:10:00|165.28|162.88|165.48|163.08|165.94|163.54|165.28|162.88|0
1631092500000|2021-09-08 09:15:00|165.44|163.04|165.52|163.12|165.77|163.37|165.36|162.96|0
1631092800000|2021-09-08 09:20:00|165.44|163.04|164.52|162.12|165.69|163.29|164.52|162.12|0
1631093100000|2021-09-08 09:25:00|164.48|162.08|164.52|162.12|164.69|162.29|164.36|161.96|0
1631093400000|2021-09-08 09:30:00|164.44|162.04|163.94|161.54|164.44|162.04|163.7|161.3|0
1631093700000|2021-09-08 09:35:00|163.86|161.46|163.44|161.04|163.86|161.46|163.12|160.72|0
1631094000000|2021-09-08 09:40:00|163.36|160.96|163.44|161.04|163.61|161.21|163.11|160.71|0
1631094300000|2021-09-08 09:45:00|163.36|160.96|163.44|161.04|163.69|161.29|163.36|160.96|0
1631094600000|2021-09-08 09:50:00|163.28|160.88|162.36|159.96|163.36|160.96|162.27|159.87|0
1631094900000|2021-09-08 09:55:00|162.27|159.87|162.03|159.63|162.35|159.95|161.86|159.46|0
1631095200000|2021-09-08 10:00:00|161.94|159.54|162.27|159.87|162.35|159.95|161.86|159.46|0
1631095500000|2021-09-08 10:05:00|162.19|159.79|161.69|159.29|162.19|159.79|161.61|159.21|0
1631095800000|2021-09-08 10:10:00|161.78|159.38|162.27|159.87|162.43|160.03|161.74|159.34|0
1631096100000|2021-09-08 10:15:00|162.18|159.78|162.26|159.86|162.26|159.86|161.85|159.45|0
1631096400000|2021-09-08 10:20:00|162.18|159.78|161.93|159.53|162.26|159.86|161.85|159.45|0
1631096700000|2021-09-08 10:25:00|162.01|159.61|161.93|159.53|162.26|159.86|161.93|159.53|0
1631097000000|2021-09-08 10:30:00|161.85|159.45|161.85|159.45|162.01|159.61|161.11|158.71|0
1631097300000|2021-09-08 10:35:00|161.81|159.41|161.84|159.44|161.85|159.45|161.44|159.04|0
1631097600000|2021-09-08 10:40:00|161.8|159.4|161.8|159.4|161.84|159.44|161.6|159.2|0
1631097900000|2021-09-08 10:45:00|161.76|159.36|161.43|159.03|161.76|159.36|161.27|158.87|0
1631098200000|2021-09-08 10:50:00|161.35|158.95|160.69|158.29|161.35|158.95|160.53|158.13|0
1631098500000|2021-09-08 10:55:00|160.61|158.21|161.34|158.94|161.43|159.03|160.61|158.21|0
1631098800000|2021-09-08 11:00:00|161.1|158.7|160.9|158.5|161.26|158.86|160.53|158.13|0
1631099100000|2021-09-08 11:05:00|160.85|158.45|160.77|158.37|161.18|158.78|160.69|158.29|0
1631099400000|2021-09-08 11:10:00|160.69|158.29|159.87|157.47|160.85|158.45|159.79|157.39|0
1631099700000|2021-09-08 11:15:00|159.95|157.55|160.11|157.71|160.11|157.71|159.71|157.31|0
1631100000000|2021-09-08 11:20:00|160.2|157.8|160.62|158.22|161.72|159.32|159.45|157.05|0
1631100300000|2021-09-08 11:25:00|160.54|158.14|160.7|158.3|160.79|158.39|160.54|158.14|0
1631100600000|2021-09-08 11:30:00|160.62|158.22|160.78|158.38|160.87|158.47|160.62|158.22|0
1631100900000|2021-09-08 11:35:00|160.7|158.3|160.46|158.06|160.78|158.38|160.37|157.97|0
1631101200000|2021-09-08 11:40:00|160.45|158.05|160.7|158.3|160.94|158.54|160.37|157.97|0
1631101500000|2021-09-08 11:45:00|160.62|158.22|160.78|158.38|160.86|158.46|160.62|158.22|0
1631101800000|2021-09-08 11:50:00|160.86|158.46|160.69|158.29|160.94|158.54|160.69|158.29|0
1631102100000|2021-09-08 11:55:00|160.61|158.21|161.02|158.62|161.1|158.7|160.53|158.13|0
1631102400000|2021-09-08 12:00:00|160.93|158.53|160.53|158.13|160.93|158.53|160.36|157.96|0
1631102700000|2021-09-08 12:05:00|160.61|158.21|161.91|159.51|161.91|159.51|160.44|158.04|0
1631103000000|2021-09-08 12:10:00|161.99|159.59|161.74|159.34|162.16|159.76|161.5|159.1|0
1631103300000|2021-09-08 12:15:00|161.83|159.43|162.48|160.08|162.56|160.16|161.83|159.43|0
1631103600000|2021-09-08 12:20:00|162.4|160|162.4|160|162.64|160.24|161.99|159.59|0
1631103900000|2021-09-08 12:25:00|162.48|160.08|162.23|159.83|162.56|160.16|162.15|159.75|0
1631104200000|2021-09-08 12:30:00|162.31|159.91|162.56|160.16|162.64|160.24|161.9|159.5|0
1631104500000|2021-09-08 12:35:00|162.64|160.24|161.98|159.58|162.8|160.4|161.98|159.58|0
1631104800000|2021-09-08 12:40:00|162.14|159.74|161.65|159.25|162.14|159.74|161.49|159.09|0
1631105100000|2021-09-08 12:45:00|161.73|159.33|160.83|158.43|161.73|159.33|160.83|158.43|0
1631105400000|2021-09-08 12:50:00|160.91|158.51|161.32|158.92|161.65|159.25|160.91|158.51|0
1631105700000|2021-09-08 12:55:00|161.4|159|161.15|158.75|161.48|159.08|160.91|158.51|0
1631106000000|2021-09-08 13:00:00|161.07|158.67|160.91|158.51|161.32|158.92|160.91|158.51|0
1631106300000|2021-09-08 13:05:00|160.99|158.59|161.39|158.99|161.56|159.16|160.99|158.59|0
1631106600000|2021-09-08 13:10:00|161.31|158.91|162.29|159.89|162.29|159.89|161.31|158.91|0
1631106900000|2021-09-08 13:15:00|162.37|159.97|162.21|159.81|162.46|160.06|162.13|159.73|0
1631107200000|2021-09-08 13:20:00|162.29|159.89|162.12|159.72|162.37|159.97|162.04|159.64|0
1631107500000|2021-09-08 13:25:00|162.04|159.64|162.53|160.13|162.7|160.3|161.96|159.56|0
1631107800000|2021-09-08 13:30:00|162.37|159.97|164.1|161.7|164.18|161.78|162.37|159.97|0
1631108100000|2021-09-08 13:35:00|164.26|161.86|162.03|159.63|164.26|161.86|162.03|159.63|0
1631108400000|2021-09-08 13:40:00|162.12|159.72|162.03|159.63|162.77|160.37|161.79|159.39|0
1631108700000|2021-09-08 13:45:00|162.11|159.71|162.11|159.71|162.19|159.79|160.8|158.4|0
1631109000000|2021-09-08 13:50:00|162.19|159.79|162.11|159.71|162.85|160.45|161.78|159.38|0
1631109300000|2021-09-08 13:55:00|162.19|159.79|160.28|157.88|162.27|159.87|160.28|157.88|0
1631109600000|2021-09-08 14:00:00|160.2|157.8|160.36|157.96|160.36|157.96|158.81|156.41|0
1631109900000|2021-09-08 14:05:00|160.28|157.88|159.54|157.14|160.28|157.88|159.05|156.65|0
1631110200000|2021-09-08 14:10:00|159.46|157.06|159.62|157.22|159.87|157.47|159.3|156.9|0
1631110500000|2021-09-08 14:15:00|159.54|157.14|160.11|157.71|160.76|158.36|159.54|157.14|0
1631110800000|2021-09-08 14:20:00|160.19|157.79|160.92|158.52|160.92|158.52|159.54|157.14|0
1631111100000|2021-09-08 14:25:00|161|158.6|161.66|159.26|161.9|159.5|160.76|158.36|0
1631111400000|2021-09-08 14:30:00|161.57|159.17|162.96|160.56|163.21|160.81|160.8|158.4|0
1631111700000|2021-09-08 14:35:00|163.13|160.73|167.82|165.42|167.82|165.42|162.96|160.56|0
1631112000000|2021-09-08 14:40:00|167.65|165.25|168.4|166|168.99|166.59|167.22|164.82|0
1631112300000|2021-09-08 14:45:00|168.32|165.92|166.63|164.23|168.99|166.59|166.63|164.23|0
1631112600000|2021-09-08 14:50:00|166.8|164.4|169.16|166.76|169.5|167.1|166.63|164.23|0
1631112900000|2021-09-08 14:55:00|169.07|166.67|167.8|165.4|169.75|167.35|166.8|164.4|0
1631113200000|2021-09-08 15:00:00|167.97|165.57|165.71|163.31|167.97|165.57|165.29|162.89|0
1631113500000|2021-09-08 15:05:00|165.79|163.39|166.29|163.89|166.88|164.48|165.21|162.81|0
1631113800000|2021-09-08 15:10:00|166.21|163.81|165.12|162.72|166.37|163.97|165.04|162.64|0
1631114100000|2021-09-08 15:15:00|165.2|162.8|165.87|163.47|166.29|163.89|164.79|162.39|0
1631114400000|2021-09-08 15:20:00|165.79|163.39|164.95|162.55|165.95|163.55|164.7|162.3|0
1631114700000|2021-09-08 15:25:00|164.87|162.47|165.86|163.46|165.86|163.46|164.78|162.38|0
1631115000000|2021-09-08 15:30:00|165.78|163.38|166.95|164.55|167.12|164.72|165.2|162.8|0
1631115300000|2021-09-08 15:35:00|167.03|164.63|166.95|164.55|167.2|164.8|166.11|163.71|0
1631115600000|2021-09-08 15:40:00|167.03|164.63|167.53|165.13|167.62|165.22|166.61|164.21|0
1631115900000|2021-09-08 15:45:00|167.45|165.05|168.2|165.8|168.2|165.8|166.36|163.96|0
1631116200000|2021-09-08 15:50:00|168.12|165.72|168.54|166.14|168.71|166.31|168.12|165.72|0
1631116500000|2021-09-08 15:55:00|168.45|166.05|167.95|165.55|168.62|166.22|167.69|165.29|0
1631116800000|2021-09-08 16:00:00|168.03|165.63|167.27|164.87|168.7|166.3|166.1|163.7|0
1631117100000|2021-09-08 16:05:00|167.35|164.95|165.68|163.28|167.35|164.95|165.43|163.03|0
1631117400000|2021-09-08 16:10:00|165.6|163.2|164.85|162.45|165.85|163.45|164.51|162.11|0
1631117700000|2021-09-08 16:15:00|164.76|162.36|163.85|161.45|165.01|162.61|163.85|161.45|0
1631118000000|2021-09-08 16:20:00|163.93|161.53|163.52|161.12|164.1|161.7|163.35|160.95|0
1631118300000|2021-09-08 16:25:00|163.6|161.2|163.43|161.03|163.93|161.53|163.11|160.71|0
1631118600000|2021-09-08 16:30:00|163.35|160.95|163.68|161.28|163.76|161.36|163.35|160.95|0
1631118900000|2021-09-08 16:35:00|163.51|161.11|164.59|162.19|164.75|162.35|163.43|161.03|0
1631119200000|2021-09-08 16:40:00|164.5|162.1|164.42|162.02|164.59|162.19|163.76|161.36|0
1631119500000|2021-09-08 16:45:00|164.5|162.1|164.58|162.18|165.25|162.85|164.33|161.93|0
1631119800000|2021-09-08 16:50:00|164.5|162.1|164.66|162.26|164.91|162.51|164.33|161.93|0
1631120100000|2021-09-08 16:55:00|164.74|162.34|165.07|162.67|165.07|162.67|164.41|162.01|0
1631120400000|2021-09-08 17:00:00|164.91|162.51|164.82|162.42|165.24|162.84|164.66|162.26|0
1631120700000|2021-09-08 17:05:00|164.74|162.34|165.49|163.09|165.49|163.09|163.91|161.51|0
1631121000000|2021-09-08 17:10:00|165.4|163|165.48|163.08|165.65|163.25|165.15|162.75|0
1631121300000|2021-09-08 17:15:00|165.4|163|164.82|162.42|165.65|163.25|164.73|162.33|0
1631121600000|2021-09-08 17:20:00|164.65|162.25|165.06|162.66|165.31|162.91|164.4|162|0
1631121900000|2021-09-08 17:25:00|165.15|162.75|164.07|161.67|165.15|162.75|164.07|161.67|0
1631122200000|2021-09-08 17:30:00|163.98|161.58|164.39|161.99|164.39|161.99|163.65|161.25|0
1631122500000|2021-09-08 17:35:00|164.23|161.83|164.39|161.99|164.81|162.41|164.23|161.83|0
1631122800000|2021-09-08 17:40:00|164.31|161.91|163.73|161.33|164.31|161.91|163.65|161.25|0
1631123100000|2021-09-08 17:45:00|163.56|161.16|163.64|161.24|165.41|163.01|161.63|159.23|0
1631123400000|2021-09-08 17:50:00|163.56|161.16|163.89|161.49|165.74|163.34|163.23|160.83|0
1631123700000|2021-09-08 17:55:00|163.81|161.41|164.63|162.23|164.72|162.32|163.81|161.41|0
1631124000000|2021-09-08 18:00:00|164.55|162.15|162.98|160.58|164.63|162.23|162.32|159.92|0
1631124300000|2021-09-08 18:05:00|163.06|160.66|163.31|160.91|163.72|161.32|162.57|160.17|0
1631124600000|2021-09-08 18:10:00|163.39|160.99|162.56|160.16|163.39|160.99|162.56|160.16|0
1631124900000|2021-09-08 18:15:00|162.64|160.24|163.88|161.48|163.96|161.56|162.48|160.08|0
1631125200000|2021-09-08 18:20:00|163.8|161.4|164.12|161.72|164.12|161.72|163.38|160.98|0
1631125500000|2021-09-08 18:25:00|164.04|161.64|163.38|160.98|164.12|161.72|163.3|160.9|0
1631125800000|2021-09-08 18:30:00|163.3|160.9|163.21|160.81|163.87|161.47|163.13|160.73|0
1631126100000|2021-09-08 18:35:00|163.29|160.89|163.46|161.06|163.79|161.39|163.21|160.81|0
1631126400000|2021-09-08 18:40:00|163.37|160.97|163.21|160.81|164.03|161.63|163.12|160.72|0
1631126700000|2021-09-08 18:45:00|163.12|160.72|163.78|161.38|163.95|161.55|163.04|160.64|0
1631127000000|2021-09-08 18:50:00|163.7|161.3|163.61|161.21|163.95|161.55|163.45|161.05|0
1631127300000|2021-09-08 18:55:00|163.53|161.13|163.12|160.72|163.53|161.13|163.04|160.64|0
1631127600000|2021-09-08 19:00:00|163.2|160.8|163.03|160.63|163.45|161.05|162.87|160.47|0
1631127900000|2021-09-08 19:05:00|162.87|160.47|162.78|160.38|163.28|160.88|162.7|160.3|0
1631128200000|2021-09-08 19:10:00|162.87|160.47|162.21|159.81|162.95|160.55|160.36|157.96|0
1631128500000|2021-09-08 19:15:00|162.13|159.73|162.53|160.13|162.53|160.13|161.96|159.56|0
1631128800000|2021-09-08 19:20:00|162.45|160.05|162.61|160.21|162.7|160.3|162.29|159.89|0
1631129100000|2021-09-08 19:25:00|162.7|160.3|163.27|160.87|163.27|160.87|162.61|160.21|0
1631129400000|2021-09-08 19:30:00|163.19|160.79|163.6|161.2|163.68|161.28|163.02|160.62|0
1631129700000|2021-09-08 19:35:00|163.76|161.36|164.09|161.69|164.09|161.69|163.59|161.19|0
1631130000000|2021-09-08 19:40:00|164.01|161.61|163.43|161.03|164.25|161.85|163.26|160.86|0
1631130300000|2021-09-08 19:45:00|163.51|161.11|163.92|161.52|163.92|161.52|163.1|160.7|0
1631130600000|2021-09-08 19:50:00|163.18|160.78|163.18|160.78|163.75|161.35|163.1|160.7|0
1631130900000|2021-09-08 19:55:00|163.34|160.94|162.52|160.12|163.42|161.02|162.52|160.12|0
1631131200000|2021-09-08 20:00:00|162.43|160.03|161.16|158.76|162.76|160.36|161|158.6|0
1631131500000|2021-09-08 20:05:00|161.08|158.68|161.32|158.92|161.41|159.01|161.08|158.68|0
1631131800000|2021-09-08 20:10:00|161.49|159.09|161.16|158.76|161.49|159.09|161.07|158.67|0
1631132100000|2021-09-08 20:15:00|161.27|158.47|161.52|158.72|161.52|158.72|161.27|158.47|0
1631132400000|2021-09-08 20:20:00|161.44|158.64|161.52|158.72|161.52|158.72|161.44|158.64|0
1631132700000|2021-09-08 20:25:00|161.43|158.63|161.35|158.55|161.43|158.63|161.35|158.55|0
1631133000000|2021-09-08 20:30:00|161.27|158.47|161.43|158.63|161.43|158.63|161.27|158.47|0
1631133300000|2021-09-08 20:35:00|161.51|158.71|161.43|158.63|161.51|158.71|161.43|158.63|0
1631133600000|2021-09-08 20:40:00|161.51|158.71|161.34|158.54|161.51|158.71|161.34|158.54|0
1631133900000|2021-09-08 20:45:00|161.42|158.62|161.51|158.71|161.51|158.71|161.42|158.62|0
1631134200000|2021-09-08 20:50:00|161.5|158.7|161.5|158.7|161.5|158.7|161.5|158.7|0
1631134500000|2021-09-08 20:55:00|161.42|158.62|161.46|158.66|161.5|158.7|161.42|158.62|0
1631134800000|2021-09-08 21:00:00|161.41|158.61|161.46|158.66|161.55|158.75|161.4|158.6|0
1631135100000|2021-09-08 21:05:00|161.44|158.64|161.43|158.63|161.44|158.64|161.43|158.63|0
1631135400000|2021-09-08 21:10:00|161.44|158.64|161.6|158.8|161.65|158.85|161.44|158.64|0
1631135700000|2021-09-08 21:15:00|161.57|158.77|161.55|158.75|161.57|158.77|161.52|158.72|0
1631136000000|2021-09-08 21:20:00|161.56|158.76|161.57|158.77|161.59|158.79|161.56|158.76|0
1631136300000|2021-09-08 21:25:00|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1631136600000|2021-09-08 21:30:00|161.57|158.77|161.56|158.76|161.57|158.77|161.56|158.76|0
1631136900000|2021-09-08 21:35:00|161.55|158.75|161.58|158.78|161.59|158.79|161.55|158.75|0
1631137200000|2021-09-08 21:40:00|161.57|158.77|161.55|158.75|161.57|158.77|161.55|158.75|0
1631137500000|2021-09-08 21:45:00|161.58|158.78|161.56|158.76|161.58|158.78|161.55|158.75|0
1631137800000|2021-09-08 21:50:00|161.58|158.78|161.57|158.77|161.58|158.78|161.57|158.77|0
1631138100000|2021-09-08 21:55:00|161.58|158.78|161.67|158.87|161.67|158.87|161.57|158.77|0
1631138400000|2021-09-08 22:00:00|161.52|158.72|161.8|159|161.8|159|161.27|158.47|0
1631138700000|2021-09-08 22:05:00|161.72|158.92|161.8|159|161.8|159|161.55|158.75|0
1631139000000|2021-09-08 22:10:00|161.72|158.92|161.8|159|161.8|159|161.71|158.91|0
1631139300000|2021-09-08 22:15:00|161.79|158.99|161.79|158.99|161.79|158.99|161.63|158.83|0
1631139600000|2021-09-08 22:20:00|161.71|158.91|161.79|158.99|161.79|158.99|161.71|158.91|0
1631139900000|2021-09-08 22:25:00|161.75|158.95|161.79|158.99|161.95|159.15|161.71|158.91|0
1631140200000|2021-09-08 22:30:00|161.87|159.07|162.28|159.48|162.28|159.48|161.87|159.07|0
1631140500000|2021-09-08 22:35:00|162.2|159.4|162.2|159.4|162.28|159.48|162.12|159.32|0
1631140800000|2021-09-08 22:40:00|162.11|159.31|162.19|159.39|162.19|159.39|162.11|159.31|0
1631141100000|2021-09-08 22:45:00|162.11|159.31|162.27|159.47|162.28|159.48|162.11|159.31|0
1631141400000|2021-09-08 22:50:00|162.36|159.56|162.36|159.56|162.44|159.64|162.36|159.56|0
1631141700000|2021-09-08 22:55:00|162.35|159.55|162.35|159.55|162.52|159.72|162.35|159.55|0
1631142000000|2021-09-08 23:00:00|162.44|159.64|162.6|159.8|162.68|159.88|162.35|159.55|0
1631142300000|2021-09-08 23:05:00|162.68|159.88|162.43|159.63|162.68|159.88|162.43|159.63|0
1631142600000|2021-09-08 23:10:00|162.35|159.55|162.43|159.63|162.51|159.71|162.35|159.55|0
1631142900000|2021-09-08 23:15:00|162.35|159.55|162.26|159.46|162.35|159.55|162.18|159.38|0
1631143200000|2021-09-08 23:20:00|162.34|159.54|162.26|159.46|162.34|159.54|162.18|159.38|0
1631143500000|2021-09-08 23:25:00|162.3|159.5|162.59|159.79|162.59|159.79|162.3|159.5|0
1631143800000|2021-09-08 23:30:00|162.67|159.87|162.67|159.87|162.75|159.95|162.5|159.7|0
1631144100000|2021-09-08 23:35:00|162.75|159.95|162.91|160.11|162.91|160.11|162.67|159.87|0
1631144400000|2021-09-08 23:40:00|163|160.2|162.58|159.78|163|160.2|162.58|159.78|0
1631144700000|2021-09-08 23:45:00|162.5|159.7|162.17|159.37|162.5|159.7|162|159.2|0
1631145000000|2021-09-08 23:50:00|162.25|159.45|162.41|159.61|162.41|159.61|162.17|159.37|0
1631145300000|2021-09-08 23:55:00|162.33|159.53|162.57|159.77|162.74|159.94|162.33|159.53|0
1631145600000|2021-09-09 00:00:00|162.49|159.69|162.24|159.44|162.57|159.77|162.16|159.36|0
1631145900000|2021-09-09 00:05:00|162.28|159.48|162.24|159.44|162.28|159.48|161.75|158.95|0
1631146200000|2021-09-09 00:10:00|162.32|159.52|162.73|159.93|162.73|159.93|161.99|159.19|0
1631146500000|2021-09-09 00:15:00|162.65|159.85|162.56|159.76|162.9|160.1|162.32|159.52|0
1631146800000|2021-09-09 00:20:00|162.65|159.85|162.48|159.68|162.65|159.85|162.4|159.6|0
1631147100000|2021-09-09 00:25:00|162.4|159.6|162.31|159.51|162.4|159.6|162.23|159.43|0
1631147400000|2021-09-09 00:30:00|162.39|159.59|162.56|159.76|162.64|159.84|162.31|159.51|0
1631147700000|2021-09-09 00:35:00|162.64|159.84|162.8|160|162.8|160|162.56|159.76|0
1631148000000|2021-09-09 00:40:00|162.89|160.09|163.13|160.33|163.22|160.42|162.8|160|0
1631148300000|2021-09-09 00:45:00|163.22|160.42|164.29|161.49|164.29|161.49|163.05|160.25|0
1631148600000|2021-09-09 00:50:00|164.13|161.33|164.37|161.57|164.46|161.66|163.71|160.91|0
1631148900000|2021-09-09 00:55:00|164.29|161.49|164.21|161.41|164.37|161.57|164.04|161.24|0
1631149200000|2021-09-09 01:00:00|164.29|161.49|164.04|161.24|164.79|161.99|164.04|161.24|0
1631149500000|2021-09-09 01:05:00|163.95|161.15|163.95|161.15|164.12|161.32|163.79|160.99|0
1631149800000|2021-09-09 01:10:00|164.03|161.23|163.45|160.65|164.03|161.23|163.29|160.49|0
1631150100000|2021-09-09 01:15:00|163.37|160.57|163.28|160.48|163.45|160.65|163.12|160.32|0
1631150400000|2021-09-09 01:20:00|163.2|160.4|163.53|160.73|163.53|160.73|163.12|160.32|0
1631150700000|2021-09-09 01:25:00|163.45|160.65|163.61|160.81|163.61|160.81|163.36|160.56|0
1631151000000|2021-09-09 01:30:00|163.69|160.89|163.69|160.89|164.19|161.39|163.28|160.48|0
1631151300000|2021-09-09 01:35:00|163.77|160.97|164.1|161.3|164.35|161.55|163.44|160.64|0
1631151600000|2021-09-09 01:40:00|164.19|161.39|164.02|161.22|164.6|161.8|163.94|161.14|0
1631151900000|2021-09-09 01:45:00|163.94|161.14|163.77|160.97|164.27|161.47|163.68|160.88|0
1631152200000|2021-09-09 01:50:00|163.85|161.05|163.6|160.8|163.93|161.13|163.35|160.55|0
1631152500000|2021-09-09 01:55:00|163.52|160.72|163.6|160.8|163.85|161.05|163.51|160.71|0
1631152800000|2021-09-09 02:00:00|163.68|160.88|163.26|160.46|163.76|160.96|162.85|160.05|0
1631153100000|2021-09-09 02:05:00|163.35|160.55|163.26|160.46|163.51|160.71|163.18|160.38|0
1631153400000|2021-09-09 02:10:00|163.18|160.38|162.84|160.04|163.26|160.46|162.84|160.04|0
1631153700000|2021-09-09 02:15:00|162.93|160.13|163.01|160.21|163.09|160.29|162.84|160.04|0
1631154000000|2021-09-09 02:20:00|162.92|160.12|163.25|160.45|163.34|160.54|162.92|160.12|0
1631154300000|2021-09-09 02:25:00|163.34|160.54|163.17|160.37|163.42|160.62|163.09|160.29|0
1631154600000|2021-09-09 02:30:00|163.09|160.29|163.5|160.7|163.5|160.7|163.09|160.29|0
1631154900000|2021-09-09 02:35:00|163.41|160.61|163.25|160.45|163.5|160.7|163.21|160.41|0
1631155200000|2021-09-09 02:40:00|163.16|160.36|163.58|160.78|163.66|160.86|163.16|160.36|0
1631155500000|2021-09-09 02:45:00|163.66|160.86|163.91|161.11|163.99|161.19|163.66|160.86|0
1631155800000|2021-09-09 02:50:00|163.99|161.19|164.07|161.27|164.07|161.27|163.91|161.11|0
1631156100000|2021-09-09 02:55:00|164.15|161.35|163.9|161.1|164.32|161.52|163.9|161.1|0
1631156400000|2021-09-09 03:00:00|163.99|161.19|163.73|160.93|163.99|161.19|163.65|160.85|0
1631156700000|2021-09-09 03:05:00|163.65|160.85|163.65|160.85|163.82|161.02|163.57|160.77|0
1631157000000|2021-09-09 03:10:00|163.73|160.93|164.06|161.26|164.06|161.26|163.65|160.85|0
1631157300000|2021-09-09 03:15:00|164.14|161.34|164.64|161.84|164.64|161.84|164.06|161.26|0
1631157600000|2021-09-09 03:20:00|164.56|161.76|165.56|162.76|165.73|162.93|164.39|161.59|0
1631157900000|2021-09-09 03:25:00|165.64|162.84|165.39|162.59|165.98|163.18|165.22|162.42|0
1631158200000|2021-09-09 03:30:00|165.31|162.51|165.05|162.25|165.47|162.67|165.05|162.25|0
1631158500000|2021-09-09 03:35:00|164.89|162.09|164.88|162.08|164.97|162.17|164.8|162|0
1631158800000|2021-09-09 03:40:00|164.8|162|164.88|162.08|164.88|162.08|164.72|161.92|0
1631159100000|2021-09-09 03:45:00|164.97|162.17|165.05|162.25|165.13|162.33|164.71|161.91|0
1631159400000|2021-09-09 03:50:00|165.13|162.33|164.96|162.16|165.13|162.33|164.8|162|0
1631159700000|2021-09-09 03:55:00|164.88|162.08|165.13|162.33|165.13|162.33|164.79|161.99|0
1631160000000|2021-09-09 04:00:00|165.04|162.24|165.04|162.24|165.13|162.33|164.96|162.16|0
1631160300000|2021-09-09 04:05:00|164.96|162.16|165.21|162.41|165.21|162.41|164.87|162.07|0
1631160600000|2021-09-09 04:10:00|165.29|162.49|165.04|162.24|165.46|162.66|165.04|162.24|0
1631160900000|2021-09-09 04:15:00|165.08|162.28|165.28|162.48|165.37|162.57|165.04|162.24|0
1631161200000|2021-09-09 04:20:00|165.37|162.57|166.3|163.5|166.3|163.5|163.69|160.89|0
1631161500000|2021-09-09 04:25:00|166.22|163.42|166.22|163.42|166.22|163.42|166.05|163.25|0
1631161800000|2021-09-09 04:30:00|166.13|163.33|166.13|163.33|166.22|163.42|165.96|163.16|0
1631162100000|2021-09-09 04:35:00|166.21|163.41|166.38|163.58|166.55|163.75|166.21|163.41|0
1631162400000|2021-09-09 04:40:00|166.3|163.5|166.63|163.83|166.88|164.08|166.3|163.5|0
1631162700000|2021-09-09 04:45:00|166.46|163.66|167.05|164.25|167.05|164.25|166.38|163.58|0
1631163000000|2021-09-09 04:50:00|166.97|164.17|166.88|164.08|167.05|164.25|166.8|164|0
1631163300000|2021-09-09 04:55:00|166.8|164|166.71|163.91|166.88|164.08|166.62|163.82|0
1631163600000|2021-09-09 05:00:00|166.79|163.99|166.96|164.16|167.05|164.25|166.62|163.82|0
1631163900000|2021-09-09 05:05:00|167.04|164.24|166.87|164.07|167.04|164.24|166.79|163.99|0
1631164200000|2021-09-09 05:10:00|166.79|163.99|168.22|165.42|168.22|165.42|166.62|163.82|0
1631164500000|2021-09-09 05:15:00|168.14|165.34|168.05|165.25|168.14|165.34|167.88|165.08|0
1631164800000|2021-09-09 05:20:00|167.97|165.17|168.05|165.25|168.22|165.42|167.96|165.16|0
1631165100000|2021-09-09 05:25:00|167.96|165.16|169.06|166.26|169.14|166.34|167.96|165.16|0
1631165400000|2021-09-09 05:30:00|169.14|166.34|169.65|166.85|169.65|166.85|168.89|166.09|0
1631165700000|2021-09-09 05:35:00|169.48|166.68|168.29|165.49|169.57|166.77|168.29|165.49|0
1631166000000|2021-09-09 05:40:00|168.38|165.58|168.8|166|168.8|166|168.29|165.49|0
1631166300000|2021-09-09 05:45:00|168.88|166.08|168.04|165.24|168.88|166.08|167.95|165.15|0
1631166600000|2021-09-09 05:50:00|167.95|165.15|168.71|165.91|168.71|165.91|167.95|165.15|0
1631166900000|2021-09-09 05:55:00|168.54|165.74|169.09|166.29|169.09|166.29|168.37|165.57|0
1631167200000|2021-09-09 06:00:00|169.13|166.33|168.28|165.48|169.21|166.41|168.28|165.48|0
1631167500000|2021-09-09 06:05:00|168.37|165.57|168.62|165.82|168.87|166.07|168.03|165.23|0
1631167800000|2021-09-09 06:10:00|168.53|165.73|167.86|165.06|168.7|165.9|167.86|165.06|0
1631168100000|2021-09-09 06:15:00|167.94|165.14|168.02|165.22|168.02|165.22|167.6|164.8|0
1631168400000|2021-09-09 06:20:00|167.94|165.14|167.6|164.8|168.02|165.22|167.09|164.29|0
1631168700000|2021-09-09 06:25:00|167.51|164.71|167.43|164.63|167.68|164.88|167.26|164.46|0
1631169000000|2021-09-09 06:30:00|167.51|164.71|168.1|165.3|168.18|165.38|167.26|164.46|0
1631169300000|2021-09-09 06:35:00|168.18|165.38|168.44|165.64|168.52|165.72|168.01|165.21|0
1631169600000|2021-09-09 06:40:00|168.52|165.72|168.77|165.97|168.94|166.14|168.43|165.63|0
1631169900000|2021-09-09 06:45:00|168.73|165.93|168.77|165.97|168.94|166.14|168.52|165.72|0
1631170200000|2021-09-09 06:50:00|168.81|166.01|169.02|166.22|169.02|166.22|168.34|165.54|0
1631170500000|2021-09-09 06:55:00|168.94|166.14|168.6|165.8|169.19|166.39|168.6|165.8|0
1631170800000|2021-09-09 07:00:00|169.02|166.22|170.04|167.24|170.46|167.66|168.68|165.88|0
1631171100000|2021-09-09 07:05:00|169.71|167.31|170.77|168.37|171.12|168.72|169.67|167.27|0
1631171400000|2021-09-09 07:10:00|170.94|168.54|169.15|166.75|171.2|168.8|168.98|166.58|0
1631171700000|2021-09-09 07:15:00|168.9|166.5|167.88|165.48|168.98|166.58|167.54|165.14|0
1631172000000|2021-09-09 07:20:00|167.96|165.56|167.12|164.72|168.3|165.9|167.12|164.72|0
1631172300000|2021-09-09 07:25:00|167.2|164.8|167.79|165.39|168.04|165.64|167.03|164.63|0
1631172600000|2021-09-09 07:30:00|167.71|165.31|167.87|165.47|168.04|165.64|167.28|164.88|0
1631172900000|2021-09-09 07:35:00|167.96|165.56|169.05|166.65|169.23|166.83|167.62|165.22|0
1631173200000|2021-09-09 07:40:00|169.14|166.74|168.71|166.31|169.65|167.25|168.55|166.15|0
1631173500000|2021-09-09 07:45:00|168.8|166.4|168.67|166.27|169.39|166.99|168.46|166.06|0
1631173800000|2021-09-09 07:50:00|168.63|166.23|166.85|164.45|169.22|166.82|166.35|163.95|0
1631174100000|2021-09-09 07:55:00|166.77|164.37|167.02|164.62|167.27|164.87|166.68|164.28|0
1631174400000|2021-09-09 08:00:00|166.93|164.53|166.01|163.61|166.93|164.53|165.68|163.28|0
1631174700000|2021-09-09 08:05:00|165.84|163.44|166.09|163.69|166.72|164.32|165.59|163.19|0
1631175000000|2021-09-09 08:10:00|166.01|163.61|165.75|163.35|166.3|163.9|165.42|163.02|0
1631175300000|2021-09-09 08:15:00|165.67|163.27|165.25|162.85|166|163.6|165.25|162.85|0
1631175600000|2021-09-09 08:20:00|165.17|162.77|165.83|163.43|165.92|163.52|165|162.6|0
1631175900000|2021-09-09 08:25:00|165.92|163.52|165.91|163.51|166|163.6|165.83|163.43|0
1631176200000|2021-09-09 08:30:00|165.83|163.43|165.91|163.51|166.17|163.77|165.58|163.18|0
1631176500000|2021-09-09 08:35:00|165.83|163.43|165.91|163.51|166.08|163.68|165.83|163.43|0
1631176800000|2021-09-09 08:40:00|165.99|163.59|166.33|163.93|166.66|164.26|165.83|163.43|0
1631177100000|2021-09-09 08:45:00|166.24|163.84|166.24|163.84|166.49|164.09|165.99|163.59|0
1631177400000|2021-09-09 08:50:00|166.32|163.92|166.32|163.92|166.32|163.92|166.16|163.76|0
1631177700000|2021-09-09 08:55:00|166.41|164.01|166.57|164.17|166.74|164.34|166.24|163.84|0
1631178000000|2021-09-09 09:00:00|166.66|164.26|166.82|164.42|166.91|164.51|166.57|164.17|0
1631178300000|2021-09-09 09:05:00|166.74|164.34|166.48|164.08|167.07|164.67|166.48|164.08|0
1631178600000|2021-09-09 09:10:00|166.65|164.25|167.24|164.84|167.41|165.01|166.23|163.83|0
1631178900000|2021-09-09 09:15:00|167.32|164.92|167.07|164.67|167.49|165.09|166.82|164.42|0
1631179200000|2021-09-09 09:20:00|166.98|164.58|166.6|164.2|167.15|164.75|166.48|164.08|0
1631179500000|2021-09-09 09:25:00|166.56|164.16|165.97|163.57|166.73|164.33|165.97|163.57|0
1631179800000|2021-09-09 09:30:00|166.06|163.66|164.88|162.48|166.06|163.66|164.72|162.32|0
1631180100000|2021-09-09 09:35:00|164.97|162.57|164.97|162.57|165.38|162.98|164.88|162.48|0
1631180400000|2021-09-09 09:40:00|164.88|162.48|165.96|163.56|165.96|163.56|164.63|162.23|0
1631180700000|2021-09-09 09:45:00|165.88|163.48|165.63|163.23|166.05|163.65|165.46|163.06|0
1631181000000|2021-09-09 09:50:00|165.71|163.31|165.88|163.48|166.04|163.64|165.54|163.14|0
1631181300000|2021-09-09 09:55:00|165.79|163.39|165.54|163.14|165.92|163.52|165.46|163.06|0
1631181600000|2021-09-09 10:00:00|165.46|163.06|165.29|162.89|165.79|163.39|165.2|162.8|0
1631181900000|2021-09-09 10:05:00|165.37|162.97|165.87|163.47|166.04|163.64|165.2|162.8|0
1631182200000|2021-09-09 10:10:00|165.95|163.55|166.29|163.89|166.37|163.97|165.78|163.38|0
1631182500000|2021-09-09 10:15:00|166.37|163.97|165.78|163.38|166.37|163.97|165.78|163.38|0
1631182800000|2021-09-09 10:20:00|165.86|163.46|165.86|163.46|165.86|163.46|165.53|163.13|0
1631183100000|2021-09-09 10:25:00|165.78|163.38|165.53|163.13|165.86|163.46|165.44|163.04|0
1631183400000|2021-09-09 10:30:00|165.44|163.04|165.94|163.54|166.03|163.63|165.28|162.88|0
1631183700000|2021-09-09 10:35:00|166.03|163.63|165.94|163.54|166.19|163.79|165.77|163.37|0
1631184000000|2021-09-09 10:40:00|165.86|163.46|166.1|163.7|166.1|163.7|165.6|163.2|0
1631184300000|2021-09-09 10:45:00|166.02|163.62|166.1|163.7|166.44|164.04|166.02|163.62|0
1631184600000|2021-09-09 10:50:00|166.19|163.79|166.27|163.87|166.27|163.87|166.02|163.62|0
1631184900000|2021-09-09 10:55:00|166.18|163.78|166.18|163.78|166.27|163.87|166.1|163.7|0
1631185200000|2021-09-09 11:00:00|166.1|163.7|165.68|163.28|166.1|163.7|165.68|163.28|0
1631185500000|2021-09-09 11:05:00|165.59|163.19|165.59|163.19|165.68|163.28|165.26|162.86|0
1631185800000|2021-09-09 11:10:00|165.51|163.11|166.01|163.61|166.01|163.61|165.42|163.02|0
1631186100000|2021-09-09 11:15:00|165.92|163.52|165.75|163.35|165.92|163.52|165.59|163.19|0
1631186400000|2021-09-09 11:20:00|165.84|163.44|165.67|163.27|165.84|163.44|165.59|163.19|0
1631186700000|2021-09-09 11:25:00|165.75|163.35|165.75|163.35|166.08|163.68|165.67|163.27|0
1631187000000|2021-09-09 11:30:00|165.67|163.27|165.58|163.18|165.83|163.43|165.41|163.01|0
1631187300000|2021-09-09 11:35:00|165.5|163.1|165.91|163.51|165.91|163.51|165.5|163.1|0
1631187600000|2021-09-09 11:40:00|165.96|163.56|167|164.6|167.08|164.68|165.96|163.56|0
1631187900000|2021-09-09 11:45:00|166.96|164.56|164.16|161.76|167|164.6|164.16|161.76|0
1631188200000|2021-09-09 11:50:00|164.24|161.84|163.49|161.09|164.24|161.84|163.33|160.93|0
1631188500000|2021-09-09 11:55:00|163.41|161.01|162.75|160.35|163.49|161.09|162.59|160.19|0
1631188800000|2021-09-09 12:00:00|162.83|160.43|162.5|160.1|162.83|160.43|162.09|159.69|0
1631189100000|2021-09-09 12:05:00|162.33|159.93|162.91|160.51|162.91|160.51|162.09|159.69|0
1631189400000|2021-09-09 12:10:00|162.99|160.59|163.32|160.92|163.32|160.92|162.83|160.43|0
1631189700000|2021-09-09 12:15:00|163.24|160.84|163.15|160.75|163.32|160.92|162.99|160.59|0
1631190000000|2021-09-09 12:20:00|163.23|160.83|163.81|161.41|163.81|161.41|163.07|160.67|0
1631190300000|2021-09-09 12:25:00|163.89|161.49|163.89|161.49|164.06|161.66|163.48|161.08|0
1631190600000|2021-09-09 12:30:00|163.97|161.57|163.81|161.41|164.31|161.91|159.52|157.12|0
1631190900000|2021-09-09 12:35:00|163.97|161.57|163.97|161.57|164.14|161.74|163.72|161.32|0
1631191200000|2021-09-09 12:40:00|164.05|161.65|164.13|161.73|164.38|161.98|163.97|161.57|0
1631191500000|2021-09-09 12:45:00|164.22|161.82|162.64|160.24|164.38|161.98|162.64|160.24|0
1631191800000|2021-09-09 12:50:00|162.56|160.16|162.31|159.91|162.72|160.32|161.82|159.42|0
1631192100000|2021-09-09 12:55:00|162.23|159.83|162.64|160.24|162.8|160.4|161.98|159.58|0
1631192400000|2021-09-09 13:00:00|162.56|160.16|162.8|160.4|162.97|160.57|162.56|160.16|0
1631192700000|2021-09-09 13:05:00|162.88|160.48|162.63|160.23|162.97|160.57|162.55|160.15|0
1631193000000|2021-09-09 13:10:00|162.55|160.15|162.71|160.31|162.96|160.56|162.55|160.15|0
1631193300000|2021-09-09 13:15:00|162.63|160.23|162.63|160.23|162.8|160.4|162.55|160.15|0
1631193600000|2021-09-09 13:20:00|162.71|160.31|162.87|160.47|162.96|160.56|162.63|160.23|0
1631193900000|2021-09-09 13:25:00|162.79|160.39|162.79|160.39|162.96|160.56|162.54|160.14|0
1631194200000|2021-09-09 13:30:00|162.87|160.47|161.39|158.99|163.45|161.05|161.06|158.66|0
1631194500000|2021-09-09 13:35:00|161.06|158.66|159.68|157.28|161.06|158.66|159.27|156.87|0
1631194800000|2021-09-09 13:40:00|159.6|157.2|159.43|157.03|159.84|157.44|159.03|156.63|0
1631195100000|2021-09-09 13:45:00|159.27|156.87|159.43|157.03|160|157.6|158.62|156.22|0
1631195400000|2021-09-09 13:50:00|159.27|156.87|158.94|156.54|159.35|156.95|158.46|156.06|0
1631195700000|2021-09-09 13:55:00|158.86|156.46|159.18|156.78|159.51|157.11|158.7|156.3|0
1631196000000|2021-09-09 14:00:00|159.1|156.7|158.29|155.89|159.67|157.27|158.13|155.73|0
1631196300000|2021-09-09 14:05:00|158.37|155.97|158.05|155.65|158.53|156.13|157.48|155.08|0
1631196600000|2021-09-09 14:10:00|157.97|155.57|154.8|152.4|162.02|159.62|153.66|151.26|0
1631196900000|2021-09-09 14:15:00|154.72|152.32|155.6|153.2|155.6|153.2|154.32|151.92|0
1631197200000|2021-09-09 14:20:00|155.68|153.28|155.91|153.51|155.99|153.59|155.35|152.95|0
1631197500000|2021-09-09 14:25:00|155.83|153.43|155.27|152.87|155.83|153.43|155.03|152.63|0
1631197800000|2021-09-09 14:30:00|155.19|152.79|154.79|152.39|155.19|152.79|154.31|151.91|0
1631198100000|2021-09-09 14:35:00|154.87|152.47|155.03|152.63|155.51|153.11|154.63|152.23|0
1631198400000|2021-09-09 14:40:00|155.11|152.71|155.74|153.34|156.07|153.67|154.95|152.55|0
1631198700000|2021-09-09 14:45:00|155.66|153.26|156.06|153.66|156.14|153.74|155.18|152.78|0
1631199000000|2021-09-09 14:50:00|156.14|153.74|155.66|153.26|156.31|153.91|155.5|153.1|0
1631199300000|2021-09-09 14:55:00|155.58|153.18|156.3|153.9|156.38|153.98|155.26|152.86|0
1631199600000|2021-09-09 15:00:00|156.22|153.82|156.54|154.14|156.86|154.46|156.06|153.66|0
1631199900000|2021-09-09 15:05:00|156.62|154.22|156.14|153.74|156.62|154.22|156.06|153.66|0
1631200200000|2021-09-09 15:10:00|156.22|153.82|156.54|154.14|156.7|154.3|156.22|153.82|0
1631200500000|2021-09-09 15:15:00|156.62|154.22|157.99|155.59|157.99|155.59|156.54|154.14|0
1631200800000|2021-09-09 15:20:00|157.91|155.51|158.56|156.16|158.64|156.24|157.91|155.51|0
1631201100000|2021-09-09 15:25:00|158.64|156.24|159.78|157.38|159.86|157.46|158.56|156.16|0
1631201400000|2021-09-09 15:30:00|159.86|157.46|159.21|156.81|159.94|157.54|159.21|156.81|0
1631201700000|2021-09-09 15:35:00|159.37|156.97|159.04|156.64|159.53|157.13|158.8|156.4|0
1631202000000|2021-09-09 15:40:00|158.96|156.56|158.88|156.48|159.04|156.64|158.71|156.31|0
1631202300000|2021-09-09 15:45:00|158.96|156.56|158.79|156.39|159.2|156.8|158.79|156.39|0
1631202600000|2021-09-09 15:50:00|158.71|156.31|159.85|157.45|160.1|157.7|158.47|156.07|0
1631202900000|2021-09-09 15:55:00|160.02|157.62|158.62|156.22|160.1|157.7|158.62|156.22|0
1631203200000|2021-09-09 16:00:00|158.54|156.14|160.5|158.1|160.59|158.19|158.54|156.14|0
1631203500000|2021-09-09 16:05:00|160.42|158.02|159.68|157.28|160.75|158.35|159.68|157.28|0
1631203800000|2021-09-09 16:10:00|159.76|157.36|159.84|157.44|160.5|158.1|159.68|157.28|0
1631204100000|2021-09-09 16:15:00|159.92|157.52|161.72|159.32|162.04|159.64|159.7|157.3|0
1631204400000|2021-09-09 16:20:00|161.63|159.23|161.71|159.31|161.8|159.4|161.39|158.99|0
1631204700000|2021-09-09 16:25:00|161.63|159.23|161.71|159.31|161.88|159.48|161.3|158.9|0
1631205000000|2021-09-09 16:30:00|161.88|159.48|161.22|158.82|162.53|160.13|161.22|158.82|0
1631205300000|2021-09-09 16:35:00|161.13|158.73|160.72|158.32|161.13|158.73|160.64|158.24|0
1631205600000|2021-09-09 16:40:00|160.8|158.4|160.8|158.4|161.13|158.73|160.56|158.16|0
1631205900000|2021-09-09 16:45:00|160.76|158.36|160.88|158.48|161.13|158.73|160.76|158.36|0
1631206200000|2021-09-09 16:50:00|160.8|158.4|159.03|156.63|161.45|159.05|158.87|156.47|0
1631206500000|2021-09-09 16:55:00|159.11|156.71|159.85|157.45|159.85|157.45|159.03|156.63|0
1631206800000|2021-09-09 17:00:00|159.76|157.36|159.02|156.62|159.85|157.45|158.94|156.54|0
1631207100000|2021-09-09 17:05:00|158.94|156.54|159.19|156.79|159.27|156.87|158.7|156.3|0
1631207400000|2021-09-09 17:10:00|159.1|156.7|158.53|156.13|159.27|156.87|158.53|156.13|0
1631207700000|2021-09-09 17:15:00|158.57|156.17|159.76|157.36|159.84|157.44|158.28|155.88|0
1631208000000|2021-09-09 17:20:00|159.84|157.44|162.73|160.33|163.82|161.42|159.84|157.44|0
1631208300000|2021-09-09 17:25:00|162.57|160.17|162.4|160|163.9|161.5|162.4|160|0
1631208600000|2021-09-09 17:30:00|162.48|160.08|163.65|161.25|164.74|162.34|162.48|160.08|0
1631208900000|2021-09-09 17:35:00|163.73|161.33|164.82|162.42|165.16|162.76|163.31|160.91|0
1631209200000|2021-09-09 17:40:00|164.99|162.59|164.15|161.75|165.16|162.76|163.39|160.99|0
1631209500000|2021-09-09 17:45:00|164.23|161.83|163.31|160.91|164.4|162|163.31|160.91|0
1631209800000|2021-09-09 17:50:00|163.39|160.99|163.64|161.24|164.14|161.74|163.22|160.82|0
1631210100000|2021-09-09 17:55:00|163.55|161.15|164.05|161.65|164.22|161.82|163.05|160.65|0
1631210400000|2021-09-09 18:00:00|164.39|161.99|165.99|163.59|165.99|163.59|163.63|161.23|0
1631210700000|2021-09-09 18:05:00|165.91|163.51|163.46|161.06|165.91|163.51|163.46|161.06|0
1631211000000|2021-09-09 18:10:00|163.63|161.23|163.21|160.81|163.88|161.48|163.21|160.81|0
1631211300000|2021-09-09 18:15:00|163.29|160.89|163.88|161.48|163.88|161.48|163.21|160.81|0
1631211600000|2021-09-09 18:20:00|163.79|161.39|163.96|161.56|164.38|161.98|163.04|160.64|0
1631211900000|2021-09-09 18:25:00|163.71|161.31|163.79|161.39|163.87|161.47|163.12|160.72|0
1631212200000|2021-09-09 18:30:00|163.87|161.47|164.29|161.89|164.54|162.14|163.71|161.31|0
1631212500000|2021-09-09 18:35:00|164.12|161.72|164.79|162.39|164.96|162.56|163.87|161.47|0
1631212800000|2021-09-09 18:40:00|164.88|162.48|164.62|162.22|165.3|162.9|164.45|162.05|0
1631213100000|2021-09-09 18:45:00|164.71|162.31|163.03|160.63|164.79|162.39|162.94|160.54|0
1631213400000|2021-09-09 18:50:00|162.94|160.54|162.53|160.13|163.11|160.71|162.36|159.96|0
1631213700000|2021-09-09 18:55:00|162.44|160.04|162.44|160.04|162.78|160.38|162.02|159.62|0
1631214000000|2021-09-09 19:00:00|162.27|159.87|162.44|160.04|162.52|160.12|161.86|159.46|0
1631214300000|2021-09-09 19:05:00|162.52|160.12|163.19|160.79|163.27|160.87|162.1|159.7|0
1631214600000|2021-09-09 19:10:00|162.85|160.45|163.52|161.12|163.52|161.12|162.02|159.62|0
1631214900000|2021-09-09 19:15:00|163.43|161.03|164.02|161.62|164.1|161.7|163.27|160.87|0
1631215200000|2021-09-09 19:20:00|163.93|161.53|163.01|160.61|163.93|161.53|163.01|160.61|0
1631215500000|2021-09-09 19:25:00|163.1|160.7|163.34|160.94|163.43|161.03|162.84|160.44|0
1631215800000|2021-09-09 19:30:00|163.51|161.11|163.59|161.19|164.1|161.7|162.67|160.27|0
1631216100000|2021-09-09 19:35:00|163.68|161.28|162.51|160.11|163.93|161.53|162.17|159.77|0
1631216400000|2021-09-09 19:40:00|162.59|160.19|161.84|159.44|162.84|160.44|161.26|158.86|0
1631216700000|2021-09-09 19:45:00|161.92|159.52|163.67|161.27|163.67|161.27|161.67|159.27|0
1631217000000|2021-09-09 19:50:00|163.75|161.35|164.93|162.53|165.01|162.61|163.67|161.27|0
1631217300000|2021-09-09 19:55:00|165.01|162.61|165.43|163.03|165.85|163.45|164.25|161.85|0
1631217600000|2021-09-09 20:00:00|164.84|162.44|165.68|163.28|165.68|163.28|164.59|162.19|0
1631217900000|2021-09-09 20:05:00|165.77|163.37|165.93|163.53|166.7|164.3|165.68|163.28|0
1631218200000|2021-09-09 20:10:00|165.85|163.45|165.68|163.28|165.85|163.45|165.43|163.03|0
1631218500000|2021-09-09 20:15:00|165.88|163.08|167.78|164.98|168.21|165.41|163.4|160.6|0
1631218800000|2021-09-09 20:20:00|167.7|164.9|168.29|165.49|168.29|165.49|167.61|164.81|0
1631219100000|2021-09-09 20:25:00|168.21|165.41|168.12|165.32|168.29|165.49|167.95|165.15|0
1631219400000|2021-09-09 20:30:00|168.2|165.4|168.46|165.66|168.63|165.83|168.12|165.32|0
1631219700000|2021-09-09 20:35:00|168.37|165.57|168.79|165.99|168.88|166.08|168.37|165.57|0
1631220000000|2021-09-09 20:40:00|168.88|166.08|168.96|166.16|169.39|166.59|168.88|166.08|0
1631220300000|2021-09-09 20:45:00|169.05|166.25|168.45|165.65|169.05|166.25|168.45|165.65|0
1631220600000|2021-09-09 20:50:00|168.36|165.56|168.45|165.65|168.53|165.73|168.28|165.48|0
1631220900000|2021-09-09 20:55:00|168.62|165.82|168.15|165.35|168.75|165.95|168.06|165.26|0
1631221200000|2021-09-09 21:00:00|168.1|165.3|167.99|165.19|168.21|165.41|167.89|165.09|0
1631221500000|2021-09-09 21:05:00|168.04|165.24|168.15|165.35|168.32|165.52|168.04|165.24|0
1631221800000|2021-09-09 21:10:00|168.12|165.32|168.11|165.31|168.13|165.33|168.11|165.31|0
1631222100000|2021-09-09 21:15:00|168.1|165.3|168.11|165.31|168.13|165.33|168.1|165.3|0
1631222400000|2021-09-09 21:20:00|168.1|165.3|167.93|165.13|168.3|165.5|167.92|165.12|0
1631222700000|2021-09-09 21:25:00|167.88|165.08|167.53|164.73|167.88|165.08|167.53|164.73|0
1631223000000|2021-09-09 21:30:00|167.52|164.72|167.53|164.73|167.53|164.73|167.5|164.7|0
1631223300000|2021-09-09 21:35:00|167.48|164.68|167.14|164.34|167.48|164.68|167.11|164.31|0
1631223600000|2021-09-09 21:40:00|167.24|164.44|167.22|164.42|167.35|164.55|167.17|164.37|0
1631223900000|2021-09-09 21:45:00|167.28|164.48|167.24|164.44|167.31|164.51|167.22|164.42|0
1631224200000|2021-09-09 21:50:00|167.25|164.45|167.3|164.5|167.32|164.52|167.21|164.41|0
1631224500000|2021-09-09 21:55:00|167.36|164.56|167.27|164.47|167.43|164.63|167.27|164.47|0
1631224800000|2021-09-09 22:00:00|167.87|165.07|167.74|164.94|167.87|165.07|167.23|164.43|0
1631225100000|2021-09-09 22:05:00|167.7|164.9|168.07|165.27|168.24|165.44|167.7|164.9|0
1631225400000|2021-09-09 22:10:00|167.99|165.19|167.73|164.93|168.07|165.27|167.56|164.76|0
1631225700000|2021-09-09 22:15:00|167.65|164.85|167.31|164.51|167.81|165.01|167.31|164.51|0
1631226000000|2021-09-09 22:20:00|167.27|164.47|167.98|165.18|167.98|165.18|167.22|164.42|0
1631226300000|2021-09-09 22:25:00|168.07|165.27|168.49|165.69|168.57|165.77|168.07|165.27|0
1631226600000|2021-09-09 22:30:00|168.4|165.6|168.66|165.86|168.74|165.94|168.4|165.6|0
1631226900000|2021-09-09 22:35:00|168.57|165.77|168.14|165.34|168.62|165.82|168.14|165.34|0
1631227200000|2021-09-09 22:40:00|168.1|165.3|168.4|165.6|168.48|165.68|168.06|165.26|0
1631227500000|2021-09-09 22:45:00|168.31|165.51|168.05|165.25|168.31|165.51|167.63|164.83|0
1631227800000|2021-09-09 22:50:00|167.97|165.17|167.71|164.91|167.97|165.17|167.71|164.91|0
1631228100000|2021-09-09 22:55:00|167.97|165.17|167.71|164.91|167.97|165.17|167.63|164.83|0
1631228400000|2021-09-09 23:00:00|167.75|164.95|168.13|165.33|168.6|165.8|167.71|164.91|0
1631228700000|2021-09-09 23:05:00|168.05|165.25|168.64|165.84|168.64|165.84|168.05|165.25|0
1631229000000|2021-09-09 23:10:00|168.56|165.76|168.21|165.41|168.56|165.76|168.13|165.33|0
1631229300000|2021-09-09 23:15:00|168.3|165.5|168.3|165.5|168.38|165.58|168.21|165.41|0
1631229600000|2021-09-09 23:20:00|168.21|165.41|168.04|165.24|168.21|165.41|168|165.2|0
1631229900000|2021-09-09 23:25:00|168|165.2|167.95|165.15|168.21|165.41|167.91|165.11|0
1631230200000|2021-09-09 23:30:00|167.91|165.11|167.7|164.9|168|165.2|167.53|164.73|0
1631230500000|2021-09-09 23:35:00|167.74|164.94|168.2|165.4|168.2|165.4|167.69|164.89|0
1631230800000|2021-09-09 23:40:00|168.25|165.45|167.86|165.06|168.25|165.45|167.86|165.06|0
1631231100000|2021-09-09 23:45:00|167.78|164.98|168.03|165.23|168.03|165.23|167.35|164.55|0
1631231400000|2021-09-09 23:50:00|167.99|165.19|167.94|165.14|168.07|165.27|167.69|164.89|0
1631231700000|2021-09-09 23:55:00|168.03|165.23|167.94|165.14|168.03|165.23|167.43|164.63|0
1631232000000|2021-09-10 00:00:00|167.85|165.05|167.17|164.37|168.02|165.22|167.13|164.33|0
1631232300000|2021-09-10 00:05:00|167.09|164.29|166.58|163.78|167.09|164.29|166.41|163.61|0
1631232600000|2021-09-10 00:10:00|166.5|163.7|166.83|164.03|166.92|164.12|166.33|163.53|0
1631232900000|2021-09-10 00:15:00|166.79|163.99|166.37|163.57|166.79|163.99|166.07|163.27|0
1631233200000|2021-09-10 00:20:00|166.41|163.61|166.41|163.61|166.66|163.86|166.24|163.44|0
1631233500000|2021-09-10 00:25:00|166.49|163.69|166.4|163.6|166.74|163.94|166.4|163.6|0
1631233800000|2021-09-10 00:30:00|166.49|163.69|166.82|164.02|166.82|164.02|166.36|163.56|0
1631234100000|2021-09-10 00:35:00|166.74|163.94|167.33|164.53|167.33|164.53|166.65|163.85|0
1631234400000|2021-09-10 00:40:00|167.24|164.44|166.99|164.19|167.33|164.53|166.9|164.1|0
1631234700000|2021-09-10 00:45:00|167.07|164.27|166.9|164.1|167.16|164.36|166.73|163.93|0
1631235000000|2021-09-10 00:50:00|166.98|164.18|166.9|164.1|166.98|164.18|166.73|163.93|0
1631235300000|2021-09-10 00:55:00|166.81|164.01|166.81|164.01|166.98|164.18|166.73|163.93|0
1631235600000|2021-09-10 01:00:00|166.9|164.1|167.06|164.26|167.23|164.43|166.9|164.1|0
1631235900000|2021-09-10 01:05:00|167.15|164.35|167.4|164.6|167.57|164.77|167.06|164.26|0
1631236200000|2021-09-10 01:10:00|167.48|164.68|167.65|164.85|167.9|165.1|167.4|164.6|0
1631236500000|2021-09-10 01:15:00|167.73|164.93|167.65|164.85|168.41|165.61|167.65|164.85|0
1631236800000|2021-09-10 01:20:00|167.73|164.93|167.81|165.01|167.9|165.1|167.65|164.85|0
1631237100000|2021-09-10 01:25:00|167.73|164.93|167.14|164.34|167.73|164.93|167.14|164.34|0
1631237400000|2021-09-10 01:30:00|167.22|164.42|167.13|164.33|167.39|164.59|166.97|164.17|0
1631237700000|2021-09-10 01:35:00|167.22|164.42|166.46|163.66|167.3|164.5|166.46|163.66|0
1631238000000|2021-09-10 01:40:00|166.37|163.57|166.03|163.23|166.37|163.57|165.7|162.9|0
1631238300000|2021-09-10 01:45:00|165.95|163.15|165.95|163.15|166.12|163.32|165.86|163.06|0
1631238600000|2021-09-10 01:50:00|165.86|163.06|165.44|162.64|165.86|163.06|165.36|162.56|0
1631238900000|2021-09-10 01:55:00|165.36|162.56|165.61|162.81|165.69|162.89|165.19|162.39|0
1631239200000|2021-09-10 02:00:00|165.44|162.64|165.35|162.55|165.52|162.72|165.19|162.39|0
1631239500000|2021-09-10 02:05:00|165.27|162.47|165.52|162.72|165.52|162.72|165.18|162.38|0
1631239800000|2021-09-10 02:10:00|165.43|162.63|165.35|162.55|165.68|162.88|165.26|162.46|0
1631240100000|2021-09-10 02:15:00|165.43|162.63|165.09|162.29|165.43|162.63|165.09|162.29|0
1631240400000|2021-09-10 02:20:00|165.01|162.21|165.01|162.21|165.43|162.63|165.01|162.21|0
1631240700000|2021-09-10 02:25:00|165.09|162.29|165.17|162.37|165.17|162.37|165.01|162.21|0
1631241000000|2021-09-10 02:30:00|165.26|162.46|165.09|162.29|165.26|162.46|164.75|161.95|0
1631241300000|2021-09-10 02:35:00|165|162.2|165.38|162.58|165.42|162.62|165|162.2|0
1631241600000|2021-09-10 02:40:00|165.34|162.54|165.5|162.7|165.5|162.7|165.17|162.37|0
1631241900000|2021-09-10 02:45:00|165.59|162.79|165.75|162.95|165.75|162.95|165.42|162.62|0
1631242200000|2021-09-10 02:50:00|165.83|163.03|165.75|162.95|165.92|163.12|165.75|162.95|0
1631242500000|2021-09-10 02:55:00|165.83|163.03|165.08|162.28|165.83|163.03|164.99|162.19|0
1631242800000|2021-09-10 03:00:00|164.99|162.19|164.99|162.19|165.07|162.27|164.49|161.69|0
1631243100000|2021-09-10 03:05:00|164.91|162.11|165.16|162.36|165.16|162.36|164.9|162.1|0
1631243400000|2021-09-10 03:10:00|165.15|162.35|164.82|162.02|165.15|162.35|164.82|162.02|0
1631243700000|2021-09-10 03:15:00|164.73|161.93|164.82|162.02|164.9|162.1|164.65|161.85|0
1631244000000|2021-09-10 03:20:00|164.9|162.1|164.9|162.1|165.07|162.27|164.82|162.02|0
1631244300000|2021-09-10 03:25:00|164.98|162.18|164.64|161.84|164.98|162.18|164.48|161.68|0
1631244600000|2021-09-10 03:30:00|164.73|161.93|164.64|161.84|164.73|161.93|164.56|161.76|0
1631244900000|2021-09-10 03:35:00|164.56|161.76|164.64|161.84|164.64|161.84|164.56|161.76|0
1631245200000|2021-09-10 03:40:00|164.72|161.92|164.64|161.84|164.72|161.92|164.55|161.75|0
1631245500000|2021-09-10 03:45:00|164.72|161.92|164.64|161.84|164.72|161.92|164.55|161.75|0
1631245800000|2021-09-10 03:50:00|164.63|161.83|164.63|161.83|164.63|161.83|164.55|161.75|0
1631246100000|2021-09-10 03:55:00|164.55|161.75|164.8|162|164.8|162|164.46|161.66|0
1631246400000|2021-09-10 04:00:00|164.88|162.08|165.05|162.25|165.05|162.25|164.8|162|0
1631246700000|2021-09-10 04:05:00|164.96|162.16|164.79|161.99|164.96|162.16|164.79|161.99|0
1631247000000|2021-09-10 04:10:00|164.88|162.08|164.96|162.16|164.96|162.16|164.79|161.99|0
1631247300000|2021-09-10 04:15:00|164.87|162.07|164.71|161.91|164.87|162.07|164.71|161.91|0
1631247600000|2021-09-10 04:20:00|164.7|161.9|164.7|161.9|164.7|161.9|164.45|161.65|0
1631247900000|2021-09-10 04:25:00|164.62|161.82|164.62|161.82|164.79|161.99|164.54|161.74|0
1631248200000|2021-09-10 04:30:00|164.7|161.9|164.2|161.4|164.7|161.9|164.2|161.4|0
1631248500000|2021-09-10 04:35:00|164.11|161.31|163.53|160.73|164.11|161.31|163.36|160.56|0
1631248800000|2021-09-10 04:40:00|163.49|160.69|163.69|160.89|163.78|160.98|163.11|160.31|0
1631249100000|2021-09-10 04:45:00|163.61|160.81|161.75|158.95|165.36|162.56|161.75|158.95|0
1631249400000|2021-09-10 04:50:00|161.84|159.04|163.01|160.21|163.01|160.21|161.84|159.04|0
1631249700000|2021-09-10 04:55:00|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1631250000000|2021-09-10 05:00:00|163.01|160.21|162.92|160.12|163.17|160.37|162.92|160.12|0
1631250300000|2021-09-10 05:05:00|162.84|160.04|162.92|160.12|163|160.2|162.75|159.95|0
1631250600000|2021-09-10 05:10:00|162.83|160.03|162.42|159.62|162.83|160.03|162.25|159.45|0
1631250900000|2021-09-10 05:15:00|162.34|159.54|163.08|160.28|163.16|160.36|162.34|159.54|0
1631251200000|2021-09-10 05:20:00|163|160.2|162.66|159.86|163.08|160.28|162.58|159.78|0
1631251500000|2021-09-10 05:25:00|162.58|159.78|162.49|159.69|162.66|159.86|162.33|159.53|0
1631251800000|2021-09-10 05:30:00|162.41|159.61|162.41|159.61|162.58|159.78|162.41|159.61|0
1631252100000|2021-09-10 05:35:00|162.33|159.53|162.41|159.61|162.66|159.86|162.24|159.44|0
1631252400000|2021-09-10 05:40:00|162.49|159.69|162.99|160.19|162.99|160.19|162.24|159.44|0
1631252700000|2021-09-10 05:45:00|162.98|160.18|163.32|160.52|163.57|160.77|162.98|160.18|0
1631253000000|2021-09-10 05:50:00|163.36|160.56|162.98|160.18|163.4|160.6|162.9|160.1|0
1631253300000|2021-09-10 05:55:00|162.9|160.1|162.73|159.93|162.98|160.18|162.56|159.76|0
1631253600000|2021-09-10 06:00:00|162.56|159.76|162.56|159.76|162.9|160.1|162.48|159.68|0
1631253900000|2021-09-10 06:05:00|162.64|159.84|163.22|160.42|163.22|160.42|162.64|159.84|0
1631254200000|2021-09-10 06:10:00|163.39|160.59|163.22|160.42|163.47|160.67|163.05|160.25|0
1631254500000|2021-09-10 06:15:00|163.3|160.5|162.97|160.17|163.39|160.59|162.64|159.84|0
1631254800000|2021-09-10 06:20:00|163.05|160.25|163.38|160.58|163.55|160.75|162.97|160.17|0
1631255100000|2021-09-10 06:25:00|163.47|160.67|163.3|160.5|163.55|160.75|163.21|160.41|0
1631255400000|2021-09-10 06:30:00|163.21|160.41|163.29|160.49|163.3|160.5|162.96|160.16|0
1631255700000|2021-09-10 06:35:00|163.21|160.41|163.63|160.83|163.63|160.83|163.13|160.33|0
1631256000000|2021-09-10 06:40:00|163.54|160.74|163.62|160.82|163.79|160.99|163.46|160.66|0
1631256300000|2021-09-10 06:45:00|163.54|160.74|162.62|159.82|163.62|160.82|162.54|159.74|0
1631256600000|2021-09-10 06:50:00|162.54|159.74|163.04|160.24|163.04|160.24|162.46|159.66|0
1631256900000|2021-09-10 06:55:00|162.95|160.15|162.54|159.74|162.95|160.15|162.45|159.65|0
1631257200000|2021-09-10 07:00:00|162.95|160.15|163.2|160.4|163.78|160.98|162.12|159.32|0
1631257500000|2021-09-10 07:05:00|163|160.6|163.25|160.85|163.33|160.93|162.58|160.18|0
1631257800000|2021-09-10 07:10:00|162.91|160.51|162.33|159.93|163.08|160.68|162|159.6|0
1631258100000|2021-09-10 07:15:00|162.41|160.01|162.24|159.84|162.74|160.34|161.91|159.51|0
1631258400000|2021-09-10 07:20:00|162.16|159.76|161.33|158.93|162.33|159.93|161.25|158.85|0
1631258700000|2021-09-10 07:25:00|161.25|158.85|161.25|158.85|161.58|159.18|161.17|158.77|0
1631259000000|2021-09-10 07:30:00|161.17|158.77|161.82|159.42|161.99|159.59|161.08|158.68|0
1631259300000|2021-09-10 07:35:00|161.91|159.51|161.49|159.09|161.99|159.59|161.16|158.76|0
1631259600000|2021-09-10 07:40:00|161.57|159.17|161.41|159.01|161.74|159.34|161.41|159.01|0
1631259900000|2021-09-10 07:45:00|161.32|158.92|160.99|158.59|161.41|159.01|160.83|158.43|0
1631260200000|2021-09-10 07:50:00|161.08|158.68|161.24|158.84|161.32|158.92|160.91|158.51|0
1631260500000|2021-09-10 07:55:00|161.16|158.76|161.07|158.67|161.32|158.92|160.99|158.59|0
1631260800000|2021-09-10 08:00:00|161.24|158.84|161.23|158.83|161.32|158.92|160.91|158.51|0
1631261100000|2021-09-10 08:05:00|161.15|158.75|160.62|158.22|161.32|158.92|160.49|158.09|0
1631261400000|2021-09-10 08:10:00|160.65|158.25|161.06|158.66|161.15|158.75|160.65|158.25|0
1631261700000|2021-09-10 08:15:00|160.98|158.58|160.9|158.5|160.98|158.58|160.65|158.25|0
1631262000000|2021-09-10 08:20:00|160.81|158.41|160.73|158.33|160.9|158.5|160.65|158.25|0
1631262300000|2021-09-10 08:25:00|160.65|158.25|160.65|158.25|160.85|158.45|160.65|158.25|0
1631262600000|2021-09-10 08:30:00|160.69|158.29|160.23|157.83|160.69|158.29|160.07|157.67|0
1631262900000|2021-09-10 08:35:00|160.15|157.75|160.19|157.79|160.31|157.91|159.99|157.59|0
1631263200000|2021-09-10 08:40:00|160.15|157.75|159.82|157.42|160.31|157.91|159.82|157.42|0
1631263500000|2021-09-10 08:45:00|159.78|157.38|159.15|156.75|159.82|157.42|159.07|156.67|0
1631263800000|2021-09-10 08:50:00|159.07|156.67|159.15|156.75|159.31|156.91|158.91|156.51|0
1631264100000|2021-09-10 08:55:00|159.23|156.83|159.15|156.75|159.23|156.83|159.07|156.67|0
1631264400000|2021-09-10 09:00:00|159.19|156.79|159.23|156.83|159.39|156.99|159.14|156.74|0
1631264700000|2021-09-10 09:05:00|159.31|156.91|159.47|157.07|159.47|157.07|159.31|156.91|0
1631265000000|2021-09-10 09:10:00|159.39|156.99|159.63|157.23|159.71|157.31|159.39|156.99|0
1631265300000|2021-09-10 09:15:00|159.55|157.15|159.79|157.39|159.88|157.48|159.47|157.07|0
1631265600000|2021-09-10 09:20:00|159.87|157.47|159.87|157.47|160.04|157.64|159.71|157.31|0
1631265900000|2021-09-10 09:25:00|159.79|157.39|160.03|157.63|160.03|157.63|159.79|157.39|0
1631266200000|2021-09-10 09:30:00|160.12|157.72|160.03|157.63|160.12|157.72|159.87|157.47|0
1631266500000|2021-09-10 09:35:00|159.95|157.55|160.11|157.71|160.19|157.79|159.95|157.55|0
1631266800000|2021-09-10 09:40:00|160.03|157.63|160.11|157.71|160.19|157.79|159.95|157.55|0
1631267100000|2021-09-10 09:45:00|160.07|157.67|160.35|157.95|160.52|158.12|159.94|157.54|0
1631267400000|2021-09-10 09:50:00|160.4|158|160.35|157.95|160.6|158.2|160.19|157.79|0
1631267700000|2021-09-10 09:55:00|160.43|158.03|160.51|158.11|160.51|158.11|160.35|157.95|0
1631268000000|2021-09-10 10:00:00|160.56|158.16|160.51|158.11|160.6|158.2|160.35|157.95|0
1631268300000|2021-09-10 10:05:00|160.43|158.03|160.34|157.94|160.51|158.11|160.26|157.86|0
1631268600000|2021-09-10 10:10:00|160.26|157.86|160.18|157.78|160.34|157.94|160.1|157.7|0
1631268900000|2021-09-10 10:15:00|160.26|157.86|160.09|157.69|160.26|157.86|160.06|157.66|0
1631269200000|2021-09-10 10:20:00|160.01|157.61|159.97|157.57|160.09|157.69|159.93|157.53|0
1631269500000|2021-09-10 10:25:00|159.93|157.53|160.01|157.61|160.09|157.69|159.93|157.53|0
1631269800000|2021-09-10 10:30:00|159.93|157.53|160.42|158.02|160.5|158.1|159.93|157.53|0
1631270100000|2021-09-10 10:35:00|160.33|157.93|160.25|157.85|160.33|157.93|160.09|157.69|0
1631270400000|2021-09-10 10:40:00|160.17|157.77|160.16|157.76|160.17|157.77|160|157.6|0
1631270700000|2021-09-10 10:45:00|160.08|157.68|160.08|157.68|160.41|158.01|160.08|157.68|0
1631271000000|2021-09-10 10:50:00|160.16|157.76|160.08|157.68|160.41|158.01|160.08|157.68|0
1631271300000|2021-09-10 10:55:00|160|157.6|159.75|157.35|160.08|157.68|159.67|157.27|0
1631271600000|2021-09-10 11:00:00|159.91|157.51|159.91|157.51|160.08|157.68|159.58|157.18|0
1631271900000|2021-09-10 11:05:00|159.83|157.43|159.83|157.43|159.91|157.51|159.74|157.34|0
1631272200000|2021-09-10 11:10:00|159.82|157.42|159.49|157.09|159.91|157.51|159.49|157.09|0
1631272500000|2021-09-10 11:15:00|159.58|157.18|159.33|156.93|159.58|157.18|159.29|156.89|0
1631272800000|2021-09-10 11:20:00|159.41|157.01|159.57|157.17|159.65|157.25|159.33|156.93|0
1631273100000|2021-09-10 11:25:00|159.49|157.09|159.57|157.17|159.65|157.25|159.49|157.09|0
1631273400000|2021-09-10 11:30:00|159.65|157.25|159.65|157.25|159.82|157.42|159.53|157.13|0
1631273700000|2021-09-10 11:35:00|159.57|157.17|159.81|157.41|159.98|157.58|159.57|157.17|0
1631274000000|2021-09-10 11:40:00|159.73|157.33|159.97|157.57|160.14|157.74|159.73|157.33|0
1631274300000|2021-09-10 11:45:00|159.89|157.49|159.81|157.41|159.97|157.57|159.73|157.33|0
1631274600000|2021-09-10 11:50:00|159.85|157.45|159.56|157.16|159.89|157.49|159.48|157.08|0
1631274900000|2021-09-10 11:55:00|159.48|157.08|159.64|157.24|159.72|157.32|159.31|156.91|0
1631275200000|2021-09-10 12:00:00|159.56|157.16|159.31|156.91|159.8|157.4|159.31|156.91|0
1631275500000|2021-09-10 12:05:00|159.23|156.83|159.06|156.66|159.31|156.91|159.06|156.66|0
1631275800000|2021-09-10 12:10:00|159.14|156.74|159.06|156.66|159.22|156.82|158.98|156.58|0
1631276100000|2021-09-10 12:15:00|159.1|156.7|159.88|157.48|159.96|157.56|159.1|156.7|0
1631276400000|2021-09-10 12:20:00|159.96|157.56|160.04|157.64|160.12|157.72|159.55|157.15|0
1631276700000|2021-09-10 12:25:00|159.87|157.47|160.2|157.8|160.2|157.8|159.87|157.47|0
1631277000000|2021-09-10 12:30:00|160.12|157.72|159.38|156.98|160.2|157.8|159.38|156.98|0
1631277300000|2021-09-10 12:35:00|159.46|157.06|159.54|157.14|159.79|157.39|159.29|156.89|0
1631277600000|2021-09-10 12:40:00|159.46|157.06|159.37|156.97|159.62|157.22|159.29|156.89|0
1631277900000|2021-09-10 12:45:00|159.54|157.14|159.78|157.38|159.86|157.46|159.37|156.97|0
1631278200000|2021-09-10 12:50:00|159.82|157.42|159.7|157.3|159.94|157.54|159.61|157.21|0
1631278500000|2021-09-10 12:55:00|159.74|157.34|159.53|157.13|159.74|157.34|159.45|157.05|0
1631278800000|2021-09-10 13:00:00|159.45|157.05|159.77|157.37|160.02|157.62|159.45|157.05|0
1631279100000|2021-09-10 13:05:00|159.86|157.46|159.77|157.37|159.86|157.46|159.61|157.21|0
1631279400000|2021-09-10 13:10:00|159.69|157.29|159.69|157.29|159.85|157.45|159.69|157.29|0
1631279700000|2021-09-10 13:15:00|159.6|157.2|159.6|157.2|159.69|157.29|159.44|157.04|0
1631280000000|2021-09-10 13:20:00|159.52|157.12|159.44|157.04|159.68|157.28|159.44|157.04|0
1631280300000|2021-09-10 13:25:00|159.52|157.12|158.62|156.22|159.52|157.12|158.54|156.14|0
1631280600000|2021-09-10 13:30:00|158.78|156.38|157.04|154.64|159.88|157.48|156.96|154.56|0
1631280900000|2021-09-10 13:35:00|157.12|154.72|158.43|156.03|159.08|156.68|157.12|154.72|0
1631281200000|2021-09-10 13:40:00|158.51|156.11|159.99|157.59|159.99|157.59|158.1|155.7|0
1631281500000|2021-09-10 13:45:00|160.15|157.75|162.19|159.79|162.27|159.87|159.27|156.87|0
1631281800000|2021-09-10 13:50:00|162.35|159.95|163.27|160.87|163.52|161.12|162.35|159.95|0
1631282100000|2021-09-10 13:55:00|163.35|160.95|162.85|160.45|163.35|160.95|162.18|159.78|0
1631282400000|2021-09-10 14:00:00|162.93|160.53|166.2|163.8|166.29|163.89|162.93|160.53|0
1631282700000|2021-09-10 14:05:00|166.29|163.89|165.65|163.25|167.59|165.19|163.72|161.32|0
1631283000000|2021-09-10 14:10:00|165.56|163.16|165.65|163.25|166.83|164.43|165.48|163.08|0
1631283300000|2021-09-10 14:15:00|165.73|163.33|165.98|163.58|165.98|163.58|164.89|162.49|0
1631283600000|2021-09-10 14:20:00|165.9|163.5|165.64|163.24|166.4|164|165.22|162.82|0
1631283900000|2021-09-10 14:25:00|165.56|163.16|165.81|163.41|165.89|163.49|164.88|162.48|0
1631284200000|2021-09-10 14:30:00|165.98|163.58|167.67|165.27|169.64|167.24|165.98|163.58|0
1631284500000|2021-09-10 14:35:00|167.84|165.44|168.35|165.95|169.19|166.79|167.25|164.85|0
1631284800000|2021-09-10 14:40:00|168.18|165.78|169.29|166.89|169.63|167.23|168.18|165.78|0
1631285100000|2021-09-10 14:45:00|169.46|167.06|169.7|167.3|170.91|168.51|168.2|165.8|0
1631285400000|2021-09-10 14:50:00|169.62|167.22|169.79|167.39|169.87|167.47|168.33|165.93|0
1631285700000|2021-09-10 14:55:00|170.56|168.16|169.18|166.78|171.94|169.54|168.42|166.02|0
1631286000000|2021-09-10 15:00:00|169.27|166.87|169.52|167.12|170.3|167.9|168.84|166.44|0
1631286300000|2021-09-10 15:05:00|169.44|167.04|169.61|167.21|171.16|168.76|169.18|166.78|0
1631286600000|2021-09-10 15:10:00|169.52|167.12|169.26|166.86|169.61|167.21|168.84|166.44|0
1631286900000|2021-09-10 15:15:00|169.35|166.95|170.63|168.23|170.72|168.32|168.75|166.35|0
1631287200000|2021-09-10 15:20:00|170.38|167.98|170.29|167.89|170.89|168.49|169.86|167.46|0
1631287500000|2021-09-10 15:25:00|170.12|167.72|171.58|169.18|171.58|169.18|169.43|167.03|0
1631287800000|2021-09-10 15:30:00|171.75|169.35|170.11|167.71|171.84|169.44|170.02|167.62|0
1631288100000|2021-09-10 15:35:00|170.2|167.8|170.71|168.31|170.71|168.31|169.68|167.28|0
1631288400000|2021-09-10 15:40:00|170.8|168.4|170.28|167.88|171.14|168.74|170.19|167.79|0
1631288700000|2021-09-10 15:45:00|170.45|168.05|171.74|169.34|171.74|169.34|169.76|167.36|0
1631289000000|2021-09-10 15:50:00|171.66|169.26|171.91|169.51|172.26|169.86|170.79|168.39|0
1631289300000|2021-09-10 15:55:00|172|169.6|170.27|167.87|172|169.6|170.19|167.79|0
1631289600000|2021-09-10 16:00:00|170.36|167.96|169.58|167.18|170.87|168.47|169.5|167.1|0
1631289900000|2021-09-10 16:05:00|169.67|167.27|167.53|165.13|169.67|167.27|167.53|165.13|0
1631290200000|2021-09-10 16:10:00|167.62|165.22|167.87|165.47|168.3|165.9|167.62|165.22|0
1631290500000|2021-09-10 16:15:00|167.78|165.38|167.78|165.38|167.78|165.38|167.02|164.62|0
1631290800000|2021-09-10 16:20:00|167.7|165.3|167.27|164.87|167.78|165.38|167.27|164.87|0
1631291100000|2021-09-10 16:25:00|167.19|164.79|167.18|164.78|167.52|165.12|167.02|164.62|0
1631291400000|2021-09-10 16:30:00|167.1|164.7|166.84|164.44|167.27|164.87|166.84|164.44|0
1631291700000|2021-09-10 16:35:00|166.76|164.36|165.66|163.26|166.84|164.44|165.49|163.09|0
1631292000000|2021-09-10 16:40:00|165.74|163.34|165.74|163.34|166.16|163.76|165.74|163.34|0
1631292300000|2021-09-10 16:45:00|165.66|163.26|165.65|163.25|165.82|163.42|165.49|163.09|0
1631292600000|2021-09-10 16:50:00|165.57|163.17|166.16|163.76|166.5|164.1|165.57|163.17|0
1631292900000|2021-09-10 16:55:00|166.07|163.67|166.16|163.76|166.24|163.84|165.99|163.59|0
1631293200000|2021-09-10 17:00:00|166.07|163.67|165.29|162.89|166.64|164.24|164.39|161.99|0
1631293500000|2021-09-10 17:05:00|165.33|162.93|166.22|163.82|166.39|163.99|165.29|162.89|0
1631293800000|2021-09-10 17:10:00|166.13|163.73|165.03|162.63|166.3|163.9|164.95|162.55|0
1631294100000|2021-09-10 17:15:00|165.12|162.72|165.37|162.97|165.62|163.22|165.03|162.63|0
1631294400000|2021-09-10 17:20:00|165.45|163.05|166.55|164.15|166.8|164.4|165.37|162.97|0
1631294700000|2021-09-10 17:25:00|166.46|164.06|166.97|164.57|166.97|164.57|166.46|164.06|0
1631295000000|2021-09-10 17:30:00|166.88|164.48|166.46|164.06|166.97|164.57|166.29|163.89|0
1631295300000|2021-09-10 17:35:00|166.37|163.97|165.7|163.3|166.46|164.06|165.7|163.3|0
1631295600000|2021-09-10 17:40:00|165.78|163.38|166.71|164.31|166.88|164.48|165.78|163.38|0
1631295900000|2021-09-10 17:45:00|166.79|164.39|167.55|165.15|167.64|165.24|166.79|164.39|0
1631296200000|2021-09-10 17:50:00|167.64|165.24|168.06|165.66|168.06|165.66|167.55|165.15|0
1631296500000|2021-09-10 17:55:00|167.98|165.58|167.51|165.11|168.06|165.66|167.46|165.06|0
1631296800000|2021-09-10 18:00:00|167.46|165.06|167.46|165.06|167.63|165.23|166.95|164.55|0
1631297100000|2021-09-10 18:05:00|167.38|164.98|167.71|165.31|167.97|165.57|167.29|164.89|0
1631297400000|2021-09-10 18:10:00|167.63|165.23|168.14|165.74|168.22|165.82|167.37|164.97|0
1631297700000|2021-09-10 18:15:00|168.22|165.82|168.9|166.5|168.9|166.5|168.05|165.65|0
1631298000000|2021-09-10 18:20:00|168.82|166.42|167.63|165.23|169.08|166.68|166.88|164.48|0
1631298300000|2021-09-10 18:25:00|167.72|165.32|168.66|166.26|168.66|166.26|167.38|164.98|0
1631298600000|2021-09-10 18:30:00|168.74|166.34|169.43|167.03|169.43|167.03|168.57|166.17|0
1631298900000|2021-09-10 18:35:00|169.34|166.94|169.17|166.77|169.51|167.11|169.17|166.77|0
1631299200000|2021-09-10 18:40:00|169.08|166.68|168.31|165.91|169.34|166.94|168.31|165.91|0
1631299500000|2021-09-10 18:45:00|168.39|165.99|168.99|166.59|168.99|166.59|168.31|165.91|0
1631299800000|2021-09-10 18:50:00|169.08|166.68|168.64|166.24|169.16|166.76|168.48|166.08|0
1631300100000|2021-09-10 18:55:00|168.73|166.33|169.24|166.84|169.24|166.84|168.3|165.9|0
1631300400000|2021-09-10 19:00:00|169.33|166.93|170.27|167.87|170.36|167.96|169.24|166.84|0
1631300700000|2021-09-10 19:05:00|170.19|167.79|170.79|168.39|170.88|168.48|169.33|166.93|0
1631301000000|2021-09-10 19:10:00|170.88|168.48|171.22|168.82|172.09|169.69|170.44|168.04|0
1631301300000|2021-09-10 19:15:00|171.13|168.73|172.57|170.17|173.27|170.87|169.94|167.54|0
1631301600000|2021-09-10 19:20:00|172.4|170|173.88|171.48|173.88|171.48|172.4|170|0
1631301900000|2021-09-10 19:25:00|173.79|171.39|173.79|171.39|173.96|171.56|173|170.6|0
1631302200000|2021-09-10 19:30:00|173.96|171.56|174.31|171.91|174.31|171.91|173.26|170.86|0
1631302500000|2021-09-10 19:35:00|174.13|171.73|175.87|173.47|175.89|173.49|174.05|171.65|0
1631302800000|2021-09-10 19:40:00|175.96|173.56|175.69|173.29|176.58|174.18|175.52|173.12|0
1631303100000|2021-09-10 19:45:00|175.78|173.38|178.3|175.9|178.3|175.9|175.69|173.29|0
1631303400000|2021-09-10 19:50:00|178.12|175.72|179.54|177.14|179.54|177.14|178.12|175.72|0
1631303700000|2021-09-10 19:55:00|179.45|177.05|180.26|177.86|180.93|178.53|178.45|176.05|0
1631304000000|2021-09-10 20:00:00|180.21|177.81|179.32|176.92|180.75|178.35|179.05|176.65|0
1631304300000|2021-09-10 20:05:00|179.05|176.65|179.58|177.18|179.85|177.45|178.96|176.56|0
1631304600000|2021-09-10 20:10:00|179.49|177.09|179.31|176.91|179.58|177.18|179.14|176.74|0
1631516700000|2021-09-13 07:05:00|170.2|167.8|170.72|168.32|170.98|168.58|169.94|167.54|0
1631517000000|2021-09-13 07:10:00|170.68|168.28|170.46|168.06|170.89|168.49|170.11|167.71|0
1631517300000|2021-09-13 07:15:00|170.37|167.97|171.02|168.62|171.11|168.71|169.94|167.54|0
1631517600000|2021-09-13 07:20:00|170.98|168.58|170.45|168.05|171.06|168.66|170.15|167.75|0
1631517900000|2021-09-13 07:25:00|170.37|167.97|170.54|168.14|170.62|168.22|169.93|167.53|0
1631518200000|2021-09-13 07:30:00|170.37|167.97|170.02|167.62|170.45|168.05|169.93|167.53|0
1631518500000|2021-09-13 07:35:00|169.93|167.53|169.84|167.44|170.19|167.79|169.76|167.36|0
1631518800000|2021-09-13 07:40:00|169.8|167.4|170.27|167.87|170.27|167.87|169.58|167.18|0
1631519100000|2021-09-13 07:45:00|170.19|167.79|170.36|167.96|170.53|168.13|169.75|167.35|0
1631519400000|2021-09-13 07:50:00|170.27|167.87|170.44|168.04|170.44|168.04|170.01|167.61|0
1631519700000|2021-09-13 07:55:00|170.4|168|170.87|168.47|170.96|168.56|170.27|167.87|0
1631520000000|2021-09-13 08:00:00|170.78|168.38|170.48|168.08|170.78|168.38|170|167.6|0
1631520300000|2021-09-13 08:05:00|170.44|168.04|169.96|167.56|170.44|168.04|169.49|167.09|0
1631520600000|2021-09-13 08:10:00|170|167.6|169.91|167.51|170|167.6|169.48|167.08|0
1631520900000|2021-09-13 08:15:00|169.87|167.47|169.48|167.08|169.91|167.51|169.39|166.99|0
1631521200000|2021-09-13 08:20:00|169.57|167.17|169.82|167.42|169.82|167.42|169.48|167.08|0
1631521500000|2021-09-13 08:25:00|169.87|167.47|169.65|167.25|169.91|167.51|169.56|167.16|0
1631521800000|2021-09-13 08:30:00|169.56|167.16|170.16|167.76|170.16|167.76|169.47|167.07|0
1631522100000|2021-09-13 08:35:00|170.08|167.68|170.51|168.11|170.59|168.19|170.08|167.68|0
1631522400000|2021-09-13 08:40:00|170.42|168.02|170.42|168.02|170.5|168.1|170.25|167.85|0
1631522700000|2021-09-13 08:45:00|170.5|168.1|170.67|168.27|171.02|168.62|170.33|167.93|0
1631523000000|2021-09-13 08:50:00|170.76|168.36|170.76|168.36|170.85|168.45|170.63|168.23|0
1631523300000|2021-09-13 08:55:00|170.67|168.27|170.5|168.1|170.84|168.44|170.41|168.01|0
1631523600000|2021-09-13 09:00:00|170.46|168.06|170.58|168.18|170.58|168.18|170.24|167.84|0
1631523900000|2021-09-13 09:05:00|170.54|168.14|170.58|168.18|170.67|168.27|170.41|168.01|0
1631524200000|2021-09-13 09:10:00|170.66|168.26|169.4|167|170.84|168.44|168.4|166|0
1631524500000|2021-09-13 09:15:00|169.45|167.05|169.4|167|169.49|167.09|169.06|166.66|0
1631524800000|2021-09-13 09:20:00|169.31|166.91|168.97|166.57|169.31|166.91|168.71|166.31|0
1631525100000|2021-09-13 09:25:00|168.88|166.48|168.92|166.52|169.22|166.82|168.79|166.39|0
1631525400000|2021-09-13 09:30:00|168.88|166.48|169.31|166.91|169.31|166.91|168.79|166.39|0
1631525700000|2021-09-13 09:35:00|169.22|166.82|168.96|166.56|169.31|166.91|168.96|166.56|0
1631526000000|2021-09-13 09:40:00|168.87|166.47|168.78|166.38|169.13|166.73|168.7|166.3|0
1631526300000|2021-09-13 09:45:00|168.7|166.3|168.87|166.47|168.96|166.56|168.7|166.3|0
1631526600000|2021-09-13 09:50:00|168.78|166.38|168.78|166.38|168.95|166.55|168.69|166.29|0
1631526900000|2021-09-13 09:55:00|168.69|166.29|168.69|166.29|168.78|166.38|168.6|166.2|0
1631527200000|2021-09-13 10:00:00|168.74|166.34|168.52|166.12|168.78|166.38|168.43|166.03|0
1631527500000|2021-09-13 10:05:00|168.47|166.07|168.08|165.68|168.65|166.25|167.83|165.43|0
1631527800000|2021-09-13 10:10:00|168.04|165.64|168.08|165.68|168.34|165.94|167.91|165.51|0
1631528100000|2021-09-13 10:15:00|168.17|165.77|167.82|165.42|168.17|165.77|167.74|165.34|0
1631528400000|2021-09-13 10:20:00|167.74|165.34|167.65|165.25|167.82|165.42|167.56|165.16|0
1631529000000|2021-09-13 10:30:00|166.96|164.56|166.53|164.13|167.13|164.73|166.53|164.13|0
1631529300000|2021-09-13 10:35:00|166.45|164.05|166.61|164.21|166.87|164.47|166.1|163.7|0
1631529600000|2021-09-13 10:40:00|166.53|164.13|166.19|163.79|166.53|164.13|166.1|163.7|0
1631529900000|2021-09-13 10:45:00|166.1|163.7|166.35|163.95|166.36|163.96|166.1|163.7|0
1631530200000|2021-09-13 10:50:00|166.27|163.87|166.52|164.12|166.78|164.38|166.27|163.87|0
1631530500000|2021-09-13 10:55:00|166.61|164.21|166.61|164.21|166.61|164.21|166.44|164.04|0
1631530800000|2021-09-13 11:00:00|166.52|164.12|166.69|164.29|166.86|164.46|166.43|164.03|0
1631531100000|2021-09-13 11:05:00|166.6|164.2|166.86|164.46|166.94|164.54|166.52|164.12|0
1631531400000|2021-09-13 11:10:00|166.94|164.54|167.11|164.71|167.2|164.8|166.77|164.37|0
1631531700000|2021-09-13 11:15:00|167.03|164.63|167.19|164.79|167.19|164.79|166.6|164.2|0
1631532000000|2021-09-13 11:20:00|167.11|164.71|167.19|164.79|167.54|165.14|166.77|164.37|0
1631532300000|2021-09-13 11:25:00|167.28|164.88|167.45|165.05|167.45|165.05|167.19|164.79|0
1631532600000|2021-09-13 11:30:00|167.53|165.13|167.79|165.39|167.96|165.56|167.27|164.87|0
1631532900000|2021-09-13 11:35:00|167.87|165.47|167.7|165.3|167.87|165.47|167.61|165.21|0
1631533200000|2021-09-13 11:40:00|167.61|165.21|167.7|165.3|167.78|165.38|167.61|165.21|0
1631533500000|2021-09-13 11:45:00|167.61|165.21|167.61|165.21|167.7|165.3|167.52|165.12|0
1631533800000|2021-09-13 11:50:00|167.69|165.29|167.43|165.03|167.69|165.29|167.26|164.86|0
1631534100000|2021-09-13 11:55:00|167.52|165.12|167.18|164.78|167.52|165.12|167.18|164.78|0
1631534400000|2021-09-13 12:00:00|167.26|164.86|166.92|164.52|167.52|165.12|166.83|164.43|0
1631534700000|2021-09-13 12:05:00|166.83|164.43|166.74|164.34|166.83|164.43|166.57|164.17|0
1631535000000|2021-09-13 12:10:00|166.66|164.26|166.49|164.09|166.74|164.34|166.49|164.09|0
1631535300000|2021-09-13 12:15:00|166.4|164|166.65|164.25|166.91|164.51|166.31|163.91|0
1631535600000|2021-09-13 12:20:00|166.74|164.34|166.82|164.42|166.91|164.51|166.74|164.34|0
1631535900000|2021-09-13 12:25:00|166.91|164.51|166.56|164.16|167.08|164.68|166.56|164.16|0
1631536200000|2021-09-13 12:30:00|166.48|164.08|166.82|164.42|166.82|164.42|166.22|163.82|0
1631536500000|2021-09-13 12:35:00|166.9|164.5|167.07|164.67|167.24|164.84|166.65|164.25|0
1631536800000|2021-09-13 12:40:00|166.99|164.59|166.13|163.73|167.16|164.76|166.05|163.65|0
1631537100000|2021-09-13 12:45:00|166.3|163.9|165.62|163.22|166.3|163.9|165.62|163.22|0
1631537400000|2021-09-13 12:50:00|165.53|163.13|165.7|163.3|165.79|163.39|165.36|162.96|0
1631537700000|2021-09-13 12:55:00|165.79|163.39|165.53|163.13|165.79|163.39|165.44|163.04|0
1631538000000|2021-09-13 13:00:00|165.44|163.04|165.19|162.79|165.7|163.3|165.19|162.79|0
1631538300000|2021-09-13 13:05:00|165.23|162.83|164.85|162.45|165.27|162.87|164.76|162.36|0
1631538600000|2021-09-13 13:10:00|164.93|162.53|165.44|163.04|165.44|163.04|164.68|162.28|0
1631538900000|2021-09-13 13:15:00|165.35|162.95|165.86|163.46|166.29|163.89|165.1|162.7|0
1631539200000|2021-09-13 13:20:00|165.94|163.54|164.67|162.27|165.94|163.54|164.59|162.19|0
1631539500000|2021-09-13 13:25:00|164.75|162.35|164.58|162.18|164.92|162.52|164.25|161.85|0
1631539800000|2021-09-13 13:30:00|164.41|162.01|165.94|163.54|166.11|163.71|163.82|161.42|0
1631540100000|2021-09-13 13:35:00|166.02|163.62|168.55|166.15|168.55|166.15|165.19|162.79|0
1631540400000|2021-09-13 13:40:00|168.38|165.98|170.19|167.79|170.97|168.57|167.95|165.55|0
1631540700000|2021-09-13 13:45:00|170.36|167.96|170.68|168.28|171.58|169.18|169.5|167.1|0
1631541000000|2021-09-13 13:50:00|170.76|168.36|168.69|166.29|170.76|168.36|167.49|165.09|0
1631541300000|2021-09-13 13:55:00|168.77|166.37|170.15|167.75|170.24|167.84|168.43|166.03|0
1631541600000|2021-09-13 14:00:00|170.33|167.93|173.11|170.71|173.56|171.16|169.37|166.97|0
1631541900000|2021-09-13 14:05:00|173.64|171.24|174.08|171.68|175.05|172.65|173.47|171.07|0
1631542200000|2021-09-13 14:10:00|174.26|171.86|175.47|173.07|176.09|173.69|172.93|170.53|0
1631542500000|2021-09-13 14:15:00|175.56|173.16|175.91|173.51|176.84|174.44|174.85|172.45|0
1631542800000|2021-09-13 14:20:00|175.64|173.24|176.17|173.77|176.53|174.13|174.05|171.65|0
1631543100000|2021-09-13 14:25:00|175.99|173.59|174.93|172.53|176.53|174.13|174.76|172.36|0
1631543400000|2021-09-13 14:30:00|174.84|172.44|175.37|172.97|176.52|174.12|173.87|171.47|0
1631543700000|2021-09-13 14:35:00|175.81|173.41|173.69|171.29|176.17|173.77|173.08|170.68|0
1631544000000|2021-09-13 14:40:00|173.6|171.2|174.48|172.08|174.83|172.43|172.82|170.42|0
1631544300000|2021-09-13 14:45:00|174.31|171.91|171.78|169.38|174.39|171.99|166.3|163.9|0
1631544600000|2021-09-13 14:50:00|171.69|169.29|172.04|169.64|172.13|169.73|171.17|168.77|0
1631544900000|2021-09-13 14:55:00|171.95|169.55|170.86|168.46|172.13|169.73|170.08|167.68|0
1631545200000|2021-09-13 15:00:00|170.69|168.29|171.47|169.07|171.65|169.25|170.34|167.94|0
1631545500000|2021-09-13 15:05:00|171.21|168.81|171.64|169.24|171.91|169.51|170.33|167.93|0
1631545800000|2021-09-13 15:10:00|171.91|169.51|175.53|173.13|176.02|173.62|171.82|169.42|0
1631546100000|2021-09-13 15:15:00|175.62|173.22|175.79|173.39|177.23|174.83|175.44|173.04|0
1631546400000|2021-09-13 15:20:00|175.97|173.57|175.02|172.62|176.71|174.31|173.17|170.77|0
1631546700000|2021-09-13 15:25:00|174.75|172.35|174.49|172.09|175.55|173.15|174.13|171.73|0
1631547000000|2021-09-13 15:30:00|174.31|171.91|173.85|171.45|175.03|172.63|173.16|170.76|0
1631547300000|2021-09-13 15:35:00|173.94|171.54|174.02|171.62|175.53|173.13|173.5|171.1|0
1631547600000|2021-09-13 15:40:00|173.93|171.53|175.35|172.95|175.44|173.04|173.76|171.36|0
1631547900000|2021-09-13 15:45:00|175.44|173.04|175.79|173.39|175.88|173.48|173.49|171.09|0
1631548200000|2021-09-13 15:50:00|175.7|173.3|175.88|173.48|176.41|174.01|175.26|172.86|0
1631548500000|2021-09-13 15:55:00|175.79|173.39|176.41|174.01|176.76|174.36|174.99|172.59|0
1631548800000|2021-09-13 16:00:00|176.32|173.92|177.03|174.63|177.48|175.08|176.32|173.92|0
1631549100000|2021-09-13 16:05:00|176.94|174.54|177.03|174.63|177.39|174.99|176.14|173.74|0
1631549400000|2021-09-13 16:10:00|177.12|174.72|174.71|172.31|177.12|174.72|174.36|171.96|0
1631549700000|2021-09-13 16:15:00|174.8|172.4|175.42|173.02|175.95|173.55|174.45|172.05|0
1631550000000|2021-09-13 16:20:00|175.33|172.93|173.91|171.51|175.77|173.37|173.65|171.25|0
1631550300000|2021-09-13 16:25:00|174|171.6|174.88|172.48|174.97|172.57|173.83|171.43|0
1631550600000|2021-09-13 16:30:00|174.97|172.57|174.79|172.39|175.06|172.66|174|171.6|0
1631550900000|2021-09-13 16:35:00|174.7|172.3|174.88|172.48|174.97|172.57|174|171.6|0
1631551200000|2021-09-13 16:40:00|174.79|172.39|176.03|173.63|176.57|174.17|174.79|172.39|0
1631551500000|2021-09-13 16:45:00|176.12|173.72|175.58|173.18|176.39|173.99|175.14|172.74|0
1631551800000|2021-09-13 16:50:00|175.49|173.09|175.05|172.65|175.49|173.09|174.7|172.3|0
1631552100000|2021-09-13 16:55:00|175.14|172.74|174.07|171.67|175.14|172.74|173.72|171.32|0
1631552400000|2021-09-13 17:00:00|173.99|171.59|174.69|172.29|174.69|172.29|173.46|171.06|0
1631552700000|2021-09-13 17:05:00|174.51|172.11|173.98|171.58|174.69|172.29|172.93|170.53|0
1631553000000|2021-09-13 17:10:00|173.89|171.49|174.69|172.29|174.77|172.37|173.89|171.49|0
1631553300000|2021-09-13 17:15:00|174.77|172.37|175.3|172.9|175.75|173.35|174.6|172.2|0
1631553600000|2021-09-13 17:20:00|175.39|172.99|175.48|173.08|175.83|173.43|174.95|172.55|0
1631553900000|2021-09-13 17:25:00|175.57|173.17|176.72|174.32|177.17|174.77|175.39|172.99|0
1631554200000|2021-09-13 17:30:00|176.81|174.41|177.61|175.21|177.71|175.31|176.45|174.05|0
1631554500000|2021-09-13 17:35:00|177.52|175.12|177.52|175.12|177.61|175.21|176.9|174.5|0
1631554800000|2021-09-13 17:40:00|177.43|175.03|178.15|175.75|178.15|175.75|177.07|174.67|0
1631555100000|2021-09-13 17:45:00|178.06|175.66|177.52|175.12|178.33|175.93|177.25|174.85|0
1631555400000|2021-09-13 17:50:00|177.61|175.21|178.78|176.38|180.7|178.3|175.78|173.38|0
1631555700000|2021-09-13 17:55:00|178.69|176.29|178.33|175.93|179.05|176.65|178.24|175.84|0
1631556000000|2021-09-13 18:00:00|178.42|176.02|177.61|175.21|178.46|176.06|176.98|174.58|0
1631556300000|2021-09-13 18:05:00|177.7|175.3|177.96|175.56|178.05|175.65|177.34|174.94|0
1631556600000|2021-09-13 18:10:00|178.14|175.74|179.85|177.45|179.94|177.54|178.14|175.74|0
1631556900000|2021-09-13 18:15:00|179.76|177.36|179.31|176.91|180.67|178.27|179.31|176.91|0
1631557200000|2021-09-13 18:20:00|179.13|176.73|179.94|177.54|180.12|177.72|179.12|176.72|0
1631557500000|2021-09-13 18:25:00|180.03|177.63|180.12|177.72|180.48|178.08|179.3|176.9|0
1631557800000|2021-09-13 18:30:00|180.02|177.62|180.38|177.98|180.66|178.26|179.57|177.17|0
1631558100000|2021-09-13 18:35:00|180.48|178.08|180.93|178.53|181.2|178.8|180.38|177.98|0
1631558400000|2021-09-13 18:40:00|181.02|178.62|179.3|176.9|181.02|178.62|179.11|176.71|0
1631558700000|2021-09-13 18:45:00|179.11|176.71|178.3|175.9|179.93|177.53|178.03|175.63|0
1631559000000|2021-09-13 18:50:00|178.39|175.99|179.47|177.07|179.47|177.07|178.21|175.81|0
1631559300000|2021-09-13 18:55:00|179.65|177.25|178.48|176.08|179.65|177.25|178.39|175.99|0
1631559600000|2021-09-13 19:00:00|178.75|176.35|181.01|178.61|181.19|178.79|178.75|176.35|0
1631559900000|2021-09-13 19:05:00|181.1|178.7|179.28|176.88|181.19|178.79|178.29|175.89|0
1631560200000|2021-09-13 19:10:00|178.83|176.43|177.22|174.82|178.83|176.43|176.68|174.28|0
1631560500000|2021-09-13 19:15:00|177.48|175.08|176.68|174.28|177.93|175.53|176.14|173.74|0
1631560800000|2021-09-13 19:20:00|176.77|174.37|175.87|173.47|177.57|175.17|175.61|173.21|0
1631561100000|2021-09-13 19:25:00|175.96|173.56|174.54|172.14|176.5|174.1|174.37|171.97|0
1631561400000|2021-09-13 19:30:00|174.45|172.05|174.19|171.79|175.25|172.85|173.75|171.35|0
1631561700000|2021-09-13 19:35:00|174.1|171.7|174.54|172.14|174.89|172.49|174.1|171.7|0
1631562000000|2021-09-13 19:40:00|174.85|172.45|175.86|173.46|175.95|173.55|174.63|172.23|0
1631562300000|2021-09-13 19:45:00|175.69|173.29|176.04|173.64|176.49|174.09|174.98|172.58|0
1631562600000|2021-09-13 19:50:00|175.95|173.55|171.85|169.45|176.23|173.83|171.46|169.06|0
1631562900000|2021-09-13 19:55:00|171.89|169.49|170.58|168.18|171.98|169.58|170.49|168.09|0
1631563200000|2021-09-13 20:00:00|170.4|168|170.78|168.38|170.78|168.38|169.18|166.78|0
1631563500000|2021-09-13 20:05:00|167.26|164.86|169.6|167.2|169.78|167.38|167.26|164.86|0
1631563800000|2021-09-13 20:10:00|169.51|167.11|169.34|166.94|169.6|167.2|169.25|166.85|0
1631564100000|2021-09-13 20:15:00|169.28|166.48|169.19|166.39|169.54|166.74|169.02|166.22|0
1631564400000|2021-09-13 20:20:00|169.15|166.35|169.19|166.39|169.19|166.39|169.1|166.3|0
1631564700000|2021-09-13 20:25:00|169.1|166.3|169.01|166.21|169.1|166.3|168.93|166.13|0
1631565000000|2021-09-13 20:30:00|168.93|166.13|168.58|165.78|168.93|166.13|168.41|165.61|0
1631565300000|2021-09-13 20:35:00|168.66|165.86|168.49|165.69|168.66|165.86|168.49|165.69|0
1631565900000|2021-09-13 20:45:00|168.4|165.6|168.48|165.68|168.49|165.69|168.4|165.6|0
1631566500000|2021-09-13 20:55:00|168.57|165.77|168.53|165.73|168.87|166.07|168.53|165.73|0
1631566800000|2021-09-13 21:00:00|168.68|165.88|168.75|165.95|168.81|166.01|168.68|165.88|0
1631567100000|2021-09-13 21:05:00|168.78|165.98|168.77|165.97|168.78|165.98|168.74|165.94|0
1631567400000|2021-09-13 21:10:00|168.74|165.94|168.71|165.91|168.75|165.95|168.71|165.91|0
1631567700000|2021-09-13 21:15:00|168.78|165.98|168.75|165.95|168.8|166|168.71|165.91|0
1631568000000|2021-09-13 21:20:00|168.76|165.96|168.78|165.98|168.82|166.02|168.76|165.96|0
1631568300000|2021-09-13 21:25:00|168.77|165.97|168.79|165.99|168.82|166.02|168.74|165.94|0
1631568600000|2021-09-13 21:30:00|168.74|165.94|168.82|166.02|168.82|166.02|168.74|165.94|0
1631568900000|2021-09-13 21:35:00|168.81|166.01|168.84|166.04|168.87|166.07|168.81|166.01|0
1631569200000|2021-09-13 21:40:00|168.81|166.01|168.8|166|168.85|166.05|168.76|165.96|0
1631569500000|2021-09-13 21:45:00|168.79|165.99|168.76|165.96|168.79|165.99|168.67|165.87|0
1631569800000|2021-09-13 21:50:00|168.73|165.93|168.77|165.97|168.78|165.98|168.72|165.92|0
1631570100000|2021-09-13 21:55:00|168.78|165.98|168.83|166.03|168.84|166.04|168.77|165.97|0
1631570400000|2021-09-13 22:00:00|169.02|166.22|169.4|166.6|169.49|166.69|168.76|165.96|0
1631570700000|2021-09-13 22:05:00|169.32|166.52|169.4|166.6|169.49|166.69|169.32|166.52|0
1631571000000|2021-09-13 22:10:00|169.31|166.51|169.48|166.68|169.53|166.73|169.31|166.51|0
1631571300000|2021-09-13 22:15:00|169.57|166.77|169.05|166.25|169.57|166.77|169.05|166.25|0
1631571600000|2021-09-13 22:20:00|168.96|166.16|168.35|165.55|168.96|166.16|168.35|165.55|0
1631571900000|2021-09-13 22:25:00|168.27|165.47|168.44|165.64|168.53|165.73|168.27|165.47|0
1631572200000|2021-09-13 22:30:00|168.35|165.55|168.35|165.55|168.35|165.55|168.18|165.38|0
1631572500000|2021-09-13 22:35:00|168.44|165.64|168.09|165.29|168.44|165.64|168|165.2|0
1631572800000|2021-09-13 22:40:00|168.13|165.33|168.35|165.55|168.39|165.59|168.09|165.29|0
1631573100000|2021-09-13 22:45:00|168.26|165.46|168.17|165.37|168.26|165.46|168.09|165.29|0
1631573400000|2021-09-13 22:50:00|168.08|165.28|168.08|165.28|168.08|165.28|167.83|165.03|0
1631573700000|2021-09-13 22:55:00|168.17|165.37|168.34|165.54|168.43|165.63|168.08|165.28|0
1631574000000|2021-09-13 23:00:00|168.25|165.45|168.34|165.54|168.34|165.54|167.99|165.19|0
1631574300000|2021-09-13 23:05:00|168.42|165.62|168.42|165.62|168.6|165.8|168.25|165.45|0
1631574600000|2021-09-13 23:10:00|168.51|165.71|168.94|166.14|169.02|166.22|168.51|165.71|0
1631574900000|2021-09-13 23:15:00|168.85|166.05|169.02|166.22|169.02|166.22|168.85|166.05|0
1631575200000|2021-09-13 23:20:00|169.11|166.31|169.02|166.22|169.11|166.31|169.02|166.22|0
1631575500000|2021-09-13 23:25:00|168.93|166.13|168.76|165.96|168.93|166.13|168.67|165.87|0
1631575800000|2021-09-13 23:30:00|168.84|166.04|168.67|165.87|168.93|166.13|168.67|165.87|0
1631576100000|2021-09-13 23:35:00|168.75|165.95|169.01|166.21|169.1|166.3|168.75|165.95|0
1631576400000|2021-09-13 23:40:00|168.93|166.13|169.1|166.3|169.1|166.3|168.92|166.12|0
1631576700000|2021-09-13 23:45:00|169.01|166.21|168.83|166.03|169.1|166.3|168.83|166.03|0
1631577000000|2021-09-13 23:50:00|168.92|166.12|168.57|165.77|169.01|166.21|168.49|165.69|0
1631577300000|2021-09-13 23:55:00|168.49|165.69|168.66|165.86|168.74|165.94|168.49|165.69|0
1631577600000|2021-09-14 00:00:00|168.74|165.94|168.74|165.94|169.35|166.55|168.4|165.6|0
1631577900000|2021-09-14 00:05:00|168.83|166.03|169.26|166.46|169.52|166.72|168.65|165.85|0
1631578200000|2021-09-14 00:10:00|169.17|166.37|169.6|166.8|169.69|166.89|169.17|166.37|0
1631578500000|2021-09-14 00:15:00|169.69|166.89|169.43|166.63|169.86|167.06|169.43|166.63|0
1631578800000|2021-09-14 00:20:00|169.51|166.71|169.6|166.8|169.77|166.97|169.34|166.54|0
1631579100000|2021-09-14 00:25:00|169.68|166.88|169.34|166.54|169.68|166.88|169.16|166.36|0
1631579400000|2021-09-14 00:30:00|169.25|166.45|169.16|166.36|169.34|166.54|168.9|166.1|0
1631579700000|2021-09-14 00:35:00|169.07|166.27|168.47|165.67|169.07|166.27|168.38|165.58|0
1631580000000|2021-09-14 00:40:00|168.38|165.58|168.72|165.92|168.72|165.92|168.29|165.49|0
1631580300000|2021-09-14 00:45:00|168.81|166.01|168.55|165.75|168.81|166.01|168.55|165.75|0
1631580600000|2021-09-14 00:50:00|168.63|165.83|168.89|166.09|168.98|166.18|168.63|165.83|0
1631580900000|2021-09-14 00:55:00|168.8|166|168.63|165.83|168.8|166|168.54|165.74|0
1631581200000|2021-09-14 01:00:00|168.54|165.74|168.37|165.57|168.63|165.83|168.11|165.31|0
1631581500000|2021-09-14 01:05:00|168.45|165.65|168.54|165.74|168.71|165.91|168.28|165.48|0
1631581800000|2021-09-14 01:10:00|168.45|165.65|168.62|165.82|168.62|165.82|168.19|165.39|0
1631582100000|2021-09-14 01:15:00|168.54|165.74|168.1|165.3|168.62|165.82|167.93|165.13|0
1631582400000|2021-09-14 01:20:00|168.19|165.39|167.76|164.96|168.19|165.39|167.76|164.96|0
1631582700000|2021-09-14 01:25:00|167.67|164.87|167.5|164.7|167.67|164.87|167.41|164.61|0
1631583000000|2021-09-14 01:30:00|167.32|164.52|167.32|164.52|167.75|164.95|166.98|164.18|0
1631583300000|2021-09-14 01:35:00|167.41|164.61|167.06|164.26|167.49|164.69|166.89|164.09|0
1631583600000|2021-09-14 01:40:00|167.15|164.35|167.66|164.86|167.66|164.86|167.15|164.35|0
1631583900000|2021-09-14 01:45:00|167.57|164.77|167.83|165.03|167.92|165.12|167.4|164.6|0
1631584200000|2021-09-14 01:50:00|167.92|165.12|167.57|164.77|168.09|165.29|167.48|164.68|0
1631584500000|2021-09-14 01:55:00|167.48|164.68|167.57|164.77|167.83|165.03|167.4|164.6|0
1631584800000|2021-09-14 02:00:00|167.48|164.68|167.14|164.34|167.74|164.94|167.14|164.34|0
1631585100000|2021-09-14 02:05:00|167.22|164.42|167.13|164.33|167.48|164.68|167.05|164.25|0
1631585400000|2021-09-14 02:10:00|167.22|164.42|167.82|165.02|167.91|165.11|167.22|164.42|0
1631585700000|2021-09-14 02:15:00|167.73|164.93|167.39|164.59|167.99|165.19|167.39|164.59|0
1631586000000|2021-09-14 02:20:00|167.47|164.67|168.9|166.1|168.9|166.1|167.13|164.33|0
1631586300000|2021-09-14 02:25:00|168.81|166.01|169.5|166.7|169.67|166.87|168.73|165.93|0
1631586600000|2021-09-14 02:30:00|169.41|166.61|169.84|167.04|170.19|167.39|169.33|166.53|0
1631586900000|2021-09-14 02:35:00|169.76|166.96|169.67|166.87|169.93|167.13|169.67|166.87|0
1631587200000|2021-09-14 02:40:00|169.76|166.96|169.41|166.61|169.76|166.96|169.32|166.52|0
1631587500000|2021-09-14 02:45:00|169.49|166.69|169.49|166.69|169.58|166.78|169.32|166.52|0
1631587800000|2021-09-14 02:50:00|169.41|166.61|169.4|166.6|169.49|166.69|169.32|166.52|0
1631588100000|2021-09-14 02:55:00|169.49|166.69|169.83|167.03|169.92|167.12|169.32|166.52|0
1631588400000|2021-09-14 03:00:00|169.75|166.95|170|167.2|170.18|167.38|169.75|166.95|0
1631588700000|2021-09-14 03:05:00|170.09|167.29|169.83|167.03|170.09|167.29|169.57|166.77|0
1631589000000|2021-09-14 03:10:00|169.92|167.12|169.83|167.03|170|167.2|169.83|167.03|0
1631589300000|2021-09-14 03:15:00|169.74|166.94|169.74|166.94|170|167.2|169.65|166.85|0
1631589600000|2021-09-14 03:20:00|169.65|166.85|169.48|166.68|169.82|167.02|169.48|166.68|0
1631589900000|2021-09-14 03:25:00|169.56|166.76|169.39|166.59|169.56|166.76|169.3|166.5|0
1631590200000|2021-09-14 03:30:00|169.3|166.5|169.56|166.76|169.73|166.93|169.3|166.5|0
1631590500000|2021-09-14 03:35:00|169.47|166.67|169.21|166.41|169.47|166.67|169.12|166.32|0
1631590800000|2021-09-14 03:40:00|169.12|166.32|169.21|166.41|169.3|166.5|168.95|166.15|0
1631591100000|2021-09-14 03:45:00|169.12|166.32|169.12|166.32|169.21|166.41|169.03|166.23|0
1631591400000|2021-09-14 03:50:00|169.21|166.41|169.12|166.32|169.29|166.49|169.12|166.32|0
1631591700000|2021-09-14 03:55:00|169.2|166.4|169.03|166.23|169.2|166.4|168.86|166.06|0
1631592000000|2021-09-14 04:00:00|169.11|166.31|169.2|166.4|169.2|166.4|169.03|166.23|0
1631592300000|2021-09-14 04:05:00|169.28|166.48|169.45|166.65|169.46|166.66|169.28|166.48|0
1631592600000|2021-09-14 04:10:00|169.37|166.57|169.54|166.74|169.71|166.91|169.28|166.48|0
1631592900000|2021-09-14 04:15:00|169.45|166.65|169.45|166.65|169.54|166.74|169.45|166.65|0
1631593200000|2021-09-14 04:20:00|169.54|166.74|169.45|166.65|169.54|166.74|169.45|166.65|0
1631593500000|2021-09-14 04:25:00|169.53|166.73|169.27|166.47|169.53|166.73|169.27|166.47|0
1631593800000|2021-09-14 04:30:00|169.19|166.39|169.1|166.3|169.36|166.56|169.1|166.3|0
1631594100000|2021-09-14 04:35:00|169.01|166.21|169.01|166.21|169.1|166.3|168.84|166.04|0
1631594400000|2021-09-14 04:40:00|169.1|166.3|169.09|166.29|169.27|166.47|169.01|166.21|0
1631594700000|2021-09-14 04:45:00|169.18|166.38|169.26|166.46|169.35|166.55|169.09|166.29|0
1631595000000|2021-09-14 04:50:00|169.18|166.38|169.09|166.29|169.35|166.55|169.09|166.29|0
1631595300000|2021-09-14 04:55:00|169.18|166.38|169.17|166.37|169.18|166.38|169|166.2|0
1631595600000|2021-09-14 05:00:00|169.35|166.55|168.74|165.94|169.35|166.55|168.57|165.77|0
1631595900000|2021-09-14 05:05:00|168.83|166.03|169.17|166.37|169.26|166.46|168.83|166.03|0
1631596200000|2021-09-14 05:10:00|169.08|166.28|168.99|166.19|169.43|166.63|168.99|166.19|0
1631596500000|2021-09-14 05:15:00|169.08|166.28|169.51|166.71|169.51|166.71|168.91|166.11|0
1631596800000|2021-09-14 05:20:00|169.42|166.62|168.56|165.76|169.42|166.62|168.47|165.67|0
1631597100000|2021-09-14 05:25:00|168.47|165.67|168.47|165.67|168.56|165.76|168.21|165.41|0
1631597400000|2021-09-14 05:30:00|168.38|165.58|169.07|166.27|169.24|166.44|168.38|165.58|0
1631597700000|2021-09-14 05:35:00|168.98|166.18|168.72|165.92|168.98|166.18|168.72|165.92|0
1631598000000|2021-09-14 05:40:00|168.81|166.01|169.24|166.44|169.58|166.78|168.72|165.92|0
1631598300000|2021-09-14 05:45:00|169.32|166.52|168.8|166|169.32|166.52|168.8|166|0
1631598600000|2021-09-14 05:50:00|168.89|166.09|169.23|166.43|169.32|166.52|168.8|166|0
1631598900000|2021-09-14 05:55:00|169.32|166.52|169.4|166.6|169.41|166.61|169.15|166.35|0
1631599200000|2021-09-14 06:00:00|169.58|166.78|171.11|168.31|171.12|168.32|169.23|166.43|0
1631599500000|2021-09-14 06:05:00|171.03|168.23|170.77|167.97|171.29|168.49|170.59|167.79|0
1631599800000|2021-09-14 06:10:00|170.85|168.05|171.46|168.66|171.55|168.75|170.85|168.05|0
1631600100000|2021-09-14 06:15:00|171.55|168.75|170.93|168.13|171.55|168.75|170.76|167.96|0
1631600400000|2021-09-14 06:20:00|170.85|168.05|170.24|167.44|171.02|168.22|170.15|167.35|0
1631600700000|2021-09-14 06:25:00|170.32|167.52|170.32|167.52|170.67|167.87|170.24|167.44|0
1631601000000|2021-09-14 06:30:00|170.37|167.57|170.75|167.95|170.84|168.04|170.32|167.52|0
1631601300000|2021-09-14 06:35:00|170.67|167.87|171.62|168.82|171.62|168.82|170.67|167.87|0
1631601600000|2021-09-14 06:40:00|171.8|169|172.05|169.25|172.14|169.34|171.62|168.82|0
1631601900000|2021-09-14 06:45:00|171.97|169.17|171.7|168.9|171.97|169.17|171.36|168.56|0
1631602200000|2021-09-14 06:50:00|171.79|168.99|172.14|169.34|172.23|169.43|171.7|168.9|0
1631602500000|2021-09-14 06:55:00|172.22|169.42|172.83|170.03|172.83|170.03|172.22|169.42|0
1631602800000|2021-09-14 07:00:00|172.66|169.86|172.48|169.68|173.18|170.38|171.96|169.16|0
1631603100000|2021-09-14 07:05:00|172.37|169.97|171.49|169.09|172.46|170.06|171.49|169.09|0
1631603400000|2021-09-14 07:10:00|171.41|169.01|173.33|170.93|173.33|170.93|171.23|168.83|0
1631603700000|2021-09-14 07:15:00|173.38|170.98|172.54|170.14|173.77|171.37|172.54|170.14|0
1631604000000|2021-09-14 07:20:00|172.45|170.05|174.29|171.89|174.38|171.98|172.45|170.05|0
1631604300000|2021-09-14 07:25:00|174.21|171.81|173.67|171.27|174.38|171.98|173.67|171.27|0
1631604600000|2021-09-14 07:30:00|173.59|171.19|174.73|172.33|174.73|172.33|173.41|171.01|0
1631604900000|2021-09-14 07:35:00|174.64|172.24|174.2|171.8|174.73|172.33|174.2|171.8|0
1631605200000|2021-09-14 07:40:00|174.46|172.06|174.73|172.33|174.73|172.33|174.2|171.8|0
1631605500000|2021-09-14 07:45:00|174.64|172.24|173.93|171.53|174.73|172.33|173.84|171.44|0
1631605800000|2021-09-14 07:50:00|173.84|171.44|172.87|170.47|173.93|171.53|172.78|170.38|0
1631606100000|2021-09-14 07:55:00|172.83|170.43|172.08|169.68|172.96|170.56|171.99|169.59|0
1631606400000|2021-09-14 08:00:00|172.17|169.77|171.99|169.59|172.34|169.94|171.38|168.98|0
1631606700000|2021-09-14 08:05:00|171.9|169.5|171.9|169.5|172.34|169.94|171.56|169.16|0
1631607000000|2021-09-14 08:10:00|171.82|169.42|171.86|169.46|172.03|169.63|171.55|169.15|0
1631607300000|2021-09-14 08:15:00|171.9|169.5|172.95|170.55|173.04|170.64|171.81|169.41|0
1631607600000|2021-09-14 08:20:00|173.04|170.64|171.98|169.58|173.12|170.72|171.98|169.58|0
1631607900000|2021-09-14 08:25:00|171.9|169.5|171.02|168.62|172.07|169.67|170.93|168.53|0
1631608200000|2021-09-14 08:30:00|170.93|168.53|170.41|168.01|170.93|168.53|170.41|168.01|0
1631608500000|2021-09-14 08:35:00|170.32|167.92|169.63|167.23|170.32|167.92|169.46|167.06|0
1631608800000|2021-09-14 08:40:00|169.72|167.32|169.8|167.4|169.97|167.57|169.46|167.06|0
1631609100000|2021-09-14 08:45:00|169.89|167.49|170.49|168.09|170.49|168.09|169.89|167.49|0
1631609400000|2021-09-14 08:50:00|170.4|168|170.23|167.83|170.49|168.09|170.14|167.74|0
1631609700000|2021-09-14 08:55:00|170.14|167.74|170.23|167.83|170.23|167.83|169.79|167.39|0
1631610000000|2021-09-14 09:00:00|170.14|167.74|170.4|168|170.57|168.17|169.97|167.57|0
1631610300000|2021-09-14 09:05:00|170.48|168.08|170.05|167.65|170.48|168.08|169.96|167.56|0
1631610600000|2021-09-14 09:10:00|169.96|167.56|169.7|167.3|170.05|167.65|169.53|167.13|0
1631610900000|2021-09-14 09:15:00|169.75|167.35|169.7|167.3|170.05|167.65|169.53|167.13|0
1631611200000|2021-09-14 09:20:00|169.61|167.21|170.21|167.81|170.21|167.81|169.61|167.21|0
1631611500000|2021-09-14 09:25:00|170.13|167.73|170.3|167.9|170.3|167.9|170.04|167.64|0
1631611800000|2021-09-14 09:30:00|170.21|167.81|170.3|167.9|170.47|168.07|170.21|167.81|0
1631612100000|2021-09-14 09:35:00|170.47|168.07|170.55|168.15|170.64|168.24|170.38|167.98|0
1631612400000|2021-09-14 09:40:00|170.64|168.24|170.9|168.5|171.25|168.85|170.55|168.15|0
1631612700000|2021-09-14 09:45:00|170.81|168.41|171.07|168.67|171.07|168.67|170.81|168.41|0
1631613000000|2021-09-14 09:50:00|171.25|168.85|171.5|169.1|171.77|169.37|171.24|168.84|0
1631613300000|2021-09-14 09:55:00|171.59|169.19|171.68|169.28|171.68|169.28|171.5|169.1|0
1631613600000|2021-09-14 10:00:00|171.76|169.36|171.59|169.19|172.11|169.71|171.59|169.19|0
1631613900000|2021-09-14 10:05:00|171.5|169.1|171.41|169.01|171.59|169.19|171.24|168.84|0
1631614200000|2021-09-14 10:10:00|171.37|168.97|170.54|168.14|171.41|169.01|170.54|168.14|0
1631614500000|2021-09-14 10:15:00|170.63|168.23|170.54|168.14|170.71|168.31|170.28|167.88|0
1631614800000|2021-09-14 10:20:00|170.45|168.05|170.71|168.31|170.71|168.31|170.45|168.05|0
1631615100000|2021-09-14 10:25:00|170.62|168.22|170.27|167.87|170.62|168.22|170.27|167.87|0
1631615400000|2021-09-14 10:30:00|170.18|167.78|170.27|167.87|170.36|167.96|170.1|167.7|0
1631615700000|2021-09-14 10:35:00|170.18|167.78|170.27|167.87|170.35|167.95|170.18|167.78|0
1631616000000|2021-09-14 10:40:00|170.35|167.95|170.44|168.04|170.53|168.13|170.09|167.69|0
1631616300000|2021-09-14 10:45:00|170.48|168.08|170.78|168.38|170.78|168.38|170.35|167.95|0
1631616600000|2021-09-14 10:50:00|170.87|168.47|171.22|168.82|171.22|168.82|170.78|168.38|0
1631616900000|2021-09-14 10:55:00|171.13|168.73|170.95|168.55|171.39|168.99|170.87|168.47|0
1631617200000|2021-09-14 11:00:00|171.04|168.64|170.95|168.55|171.13|168.73|170.86|168.46|0
1631617500000|2021-09-14 11:05:00|171.04|168.64|171.43|169.03|171.56|169.16|171.04|168.64|0
1631617800000|2021-09-14 11:10:00|171.38|168.98|171.47|169.07|171.64|169.24|171.38|168.98|0
1631618100000|2021-09-14 11:15:00|171.56|169.16|171.47|169.07|171.64|169.24|171.29|168.89|0
1631618400000|2021-09-14 11:20:00|171.46|169.06|171.55|169.15|171.64|169.24|171.38|168.98|0
1631618700000|2021-09-14 11:25:00|171.64|169.24|171.9|169.5|171.99|169.59|171.37|168.97|0
1631619000000|2021-09-14 11:30:00|171.98|169.58|171.37|168.97|172.07|169.67|171.2|168.8|0
1631619300000|2021-09-14 11:35:00|171.28|168.88|171.63|169.23|171.63|169.23|171.2|168.8|0
1631619600000|2021-09-14 11:40:00|171.68|169.28|172.07|169.67|172.15|169.75|171.37|168.97|0
1631619900000|2021-09-14 11:45:00|172.15|169.75|173.11|170.71|173.11|170.71|172.15|169.75|0
1631620200000|2021-09-14 11:50:00|173.2|170.8|174.52|172.12|174.97|172.57|173.2|170.8|0
1631620500000|2021-09-14 11:55:00|174.43|172.03|173.99|171.59|174.79|172.39|173.81|171.41|0
1631620800000|2021-09-14 12:00:00|173.9|171.5|173.37|170.97|174.7|172.3|173.37|170.97|0
1631621100000|2021-09-14 12:05:00|173.46|171.06|173.81|171.41|174.07|171.67|173.37|170.97|0
1631621400000|2021-09-14 12:10:00|173.72|171.32|173.72|171.32|174.34|171.94|173.63|171.23|0
1631621700000|2021-09-14 12:15:00|173.63|171.23|173.28|170.88|173.72|171.32|173.1|170.7|0
1631622000000|2021-09-14 12:20:00|173.36|170.96|173.36|170.96|173.45|171.05|173.19|170.79|0
1631622300000|2021-09-14 12:25:00|173.27|170.87|173.1|170.7|173.54|171.14|173.01|170.61|0
1631622600000|2021-09-14 12:30:00|171.08|168.68|166.87|164.47|171.08|168.68|163.11|160.71|0
1631622900000|2021-09-14 12:35:00|166.7|164.3|166.86|164.46|166.86|164.46|165.33|162.93|0
1631623200000|2021-09-14 12:40:00|166.78|164.38|166.61|164.21|166.78|164.38|165.76|163.36|0
1631623500000|2021-09-14 12:45:00|166.44|164.04|166.52|164.12|166.69|164.29|166.01|163.61|0
1631623800000|2021-09-14 12:50:00|166.6|164.2|166.69|164.29|166.77|164.37|166.09|163.69|0
1631624100000|2021-09-14 12:55:00|166.77|164.37|167.71|165.31|168.23|165.83|166.43|164.03|0
1631624400000|2021-09-14 13:00:00|167.62|165.22|167.19|164.79|167.62|165.22|166.77|164.37|0
1631624700000|2021-09-14 13:05:00|167.28|164.88|167.53|165.13|167.62|165.22|167.02|164.62|0
1631625000000|2021-09-14 13:10:00|167.45|165.05|167.1|164.7|167.53|165.13|167.1|164.7|0
1631625300000|2021-09-14 13:15:00|167.02|164.62|166.93|164.53|167.1|164.7|166.42|164.02|0
1631625600000|2021-09-14 13:20:00|167.02|164.62|166.5|164.1|167.02|164.62|166.42|164.02|0
1631625900000|2021-09-14 13:25:00|166.59|164.19|166.84|164.44|167.01|164.61|166.25|163.85|0
1631626200000|2021-09-14 13:30:00|166.67|164.27|168.3|165.9|168.55|166.15|166.07|163.67|0
1631626500000|2021-09-14 13:35:00|168.21|165.81|168.6|166.2|168.6|166.2|166.75|164.35|0
1631626800000|2021-09-14 13:40:00|168.64|166.24|168.55|166.15|169.41|167.01|167.95|165.55|0
1631627100000|2021-09-14 13:45:00|168.72|166.32|170.1|167.7|170.1|167.7|168.63|166.23|0
1631627400000|2021-09-14 13:50:00|170.19|167.79|172.54|170.14|172.63|170.23|169.58|167.18|0
1631627700000|2021-09-14 13:55:00|172.45|170.05|173.86|171.46|174.12|171.72|172.1|169.7|0
1631628000000|2021-09-14 14:00:00|174.12|171.72|175.3|172.9|178.67|176.27|172.25|169.85|0
1631628300000|2021-09-14 14:05:00|175.39|172.99|174.24|171.84|175.57|173.17|173.88|171.48|0
1631628600000|2021-09-14 14:10:00|174.41|172.01|176.01|173.61|176.1|173.7|174.41|172.01|0
1631628900000|2021-09-14 14:15:00|176.1|173.7|175.12|172.72|176.54|174.14|174.5|172.1|0
1631629200000|2021-09-14 14:20:00|175.03|172.63|174.68|172.28|175.03|172.63|173.17|170.77|0
1631629500000|2021-09-14 14:25:00|174.41|172.01|173.17|170.77|175.57|173.17|173.08|170.68|0
1631629800000|2021-09-14 14:30:00|173.52|171.12|173.96|171.56|174.5|172.1|172.9|170.5|0
1631630100000|2021-09-14 14:35:00|173.87|171.47|176.55|174.15|176.73|174.33|173.43|171.03|0
1631630400000|2021-09-14 14:40:00|176.64|174.24|176.28|173.88|177|174.6|175.56|173.16|0
1631630700000|2021-09-14 14:45:00|176.37|173.97|176.19|173.79|176.64|174.24|175.2|172.8|0
1631631000000|2021-09-14 14:50:00|176.1|173.7|176.01|173.61|177.17|174.77|175.56|173.16|0
1631631300000|2021-09-14 14:55:00|176.09|173.69|176.27|173.87|177.53|175.13|175.82|173.42|0
1631631600000|2021-09-14 15:00:00|176.18|173.78|175.55|173.15|176.18|173.78|174.93|172.53|0
1631631900000|2021-09-14 15:05:00|175.64|173.24|174.57|172.17|175.73|173.33|174.3|171.9|0
1631632200000|2021-09-14 15:10:00|174.48|172.08|174.12|171.72|174.84|172.44|173.59|171.19|0
1631632500000|2021-09-14 15:15:00|174.03|171.63|175.1|172.7|175.1|172.7|173.77|171.37|0
1631632800000|2021-09-14 15:20:00|175.01|172.61|173.76|171.36|175.01|172.61|173.67|171.27|0
1631633100000|2021-09-14 15:25:00|173.85|171.45|173.58|171.18|174.21|171.81|173.41|171.01|0
1631633400000|2021-09-14 15:30:00|173.67|171.27|173.85|171.45|174.11|171.71|173.05|170.65|0
1631633700000|2021-09-14 15:35:00|173.76|171.36|173.22|170.82|174.29|171.89|172.96|170.56|0
1631634000000|2021-09-14 15:40:00|173.14|170.74|171.52|169.12|173.22|170.82|171.43|169.03|0
1631634300000|2021-09-14 15:45:00|171.6|169.2|171.6|169.2|172.4|170|171.43|169.03|0
1631634600000|2021-09-14 15:50:00|171.69|169.29|173.1|170.7|173.19|170.79|171.6|169.2|0
1631634900000|2021-09-14 15:55:00|173.02|170.62|171.25|168.85|173.1|170.7|171.25|168.85|0
1631635200000|2021-09-14 16:00:00|171.16|168.76|170.45|168.05|171.51|169.11|170.36|167.96|0
1631635500000|2021-09-14 16:05:00|170.36|167.96|170.71|168.31|170.98|168.58|170.36|167.96|0
1631635800000|2021-09-14 16:10:00|170.8|168.4|170.89|168.49|171.42|169.02|170.8|168.4|0
1631636100000|2021-09-14 16:15:00|170.8|168.4|171.5|169.1|171.59|169.19|170.8|168.4|0
1631636400000|2021-09-14 16:20:00|171.59|169.19|171.94|169.54|171.94|169.54|171.32|168.92|0
1631636700000|2021-09-14 16:25:00|171.85|169.45|171.76|169.36|172.03|169.63|171.5|169.1|0
1631637000000|2021-09-14 16:30:00|171.85|169.45|172.29|169.89|172.73|170.33|171.76|169.36|0
1631637300000|2021-09-14 16:35:00|172.2|169.8|173.08|170.68|173.08|170.68|171.93|169.53|0
1631637600000|2021-09-14 16:40:00|173|170.6|174.42|172.02|174.6|172.2|173|170.6|0
1631637900000|2021-09-14 16:45:00|174.33|171.93|174.59|172.19|174.77|172.37|173.97|171.57|0
1631638200000|2021-09-14 16:50:00|174.68|172.28|174.59|172.19|174.95|172.55|174.41|172.01|0
1631638500000|2021-09-14 16:55:00|174.68|172.28|175.4|173|175.58|173.18|174.59|172.19|0
1631638800000|2021-09-14 17:00:00|175.49|173.09|175.75|173.35|175.84|173.44|174.41|172.01|0
1631639100000|2021-09-14 17:05:00|175.84|173.44|177.83|175.43|177.92|175.52|175.66|173.26|0
1631639400000|2021-09-14 17:10:00|177.65|175.25|177.55|175.15|178.19|175.79|176.92|174.52|0
1631639700000|2021-09-14 17:15:00|177.64|175.24|176.86|174.46|178.4|176|175.95|173.55|0
1631640000000|2021-09-14 17:20:00|176.77|174.37|176.41|174.01|176.77|174.37|176.14|173.74|0
1631640300000|2021-09-14 17:25:00|176.5|174.1|176.05|173.65|176.59|174.19|175.96|173.56|0
1631640600000|2021-09-14 17:30:00|176.14|173.74|177.12|174.72|177.58|175.18|176.05|173.65|0
1631640900000|2021-09-14 17:35:00|177.21|174.81|176.13|173.73|177.67|175.27|175.95|173.55|0
1631641200000|2021-09-14 17:40:00|176.04|173.64|175.28|172.88|176.49|174.09|175.28|172.88|0
1631641500000|2021-09-14 17:45:00|175.23|172.83|175.86|173.46|175.95|173.55|175.14|172.74|0
1631641800000|2021-09-14 17:50:00|175.77|173.37|175.23|172.83|176.04|173.64|174.87|172.47|0
1631642100000|2021-09-14 17:55:00|175.14|172.74|175.58|173.18|175.76|173.36|174.87|172.47|0
1631642400000|2021-09-14 18:00:00|175.67|173.27|176.12|173.72|176.3|173.9|175.58|173.18|0
1631642700000|2021-09-14 18:05:00|176.03|173.63|176.75|174.35|176.84|174.44|175.22|172.82|0
1631643000000|2021-09-14 18:10:00|176.84|174.44|177.11|174.71|177.29|174.89|176.57|174.17|0
1631643300000|2021-09-14 18:15:00|177.2|174.8|178.55|176.15|178.55|176.15|177.2|174.8|0
1631643600000|2021-09-14 18:20:00|178.46|176.06|180.09|177.69|180.55|178.15|178.46|176.06|0
1631643900000|2021-09-14 18:25:00|180.19|177.79|180.46|178.06|181.1|178.7|180|177.6|0
1631644200000|2021-09-14 18:30:00|180.55|178.15|181.82|179.42|181.82|179.42|180.55|178.15|0
1631644500000|2021-09-14 18:35:00|181.73|179.33|181.64|179.24|182.47|180.07|181.18|178.78|0
1631644800000|2021-09-14 18:40:00|181.55|179.15|180.81|178.41|181.55|179.15|180.63|178.23|0
1631645100000|2021-09-14 18:45:00|180.91|178.51|182.46|180.06|182.64|180.24|180.91|178.51|0
1631645400000|2021-09-14 18:50:00|182.37|179.97|181.36|178.96|183.29|180.89|181.36|178.96|0
1631645700000|2021-09-14 18:55:00|181.27|178.87|179.99|177.59|181.63|179.23|179.9|177.5|0
1631646000000|2021-09-14 19:00:00|180.08|177.68|180.44|178.04|180.9|178.5|179.99|177.59|0
1631646300000|2021-09-14 19:05:00|180.62|178.22|180.53|178.13|180.71|178.31|179.44|177.04|0
1631646600000|2021-09-14 19:10:00|180.62|178.22|181.26|178.86|181.35|178.95|180.07|177.67|0
1631646900000|2021-09-14 19:15:00|181.17|178.77|182.17|179.77|182.45|180.05|180.98|178.58|0
1631647200000|2021-09-14 19:20:00|182.08|179.68|181.8|179.4|182.54|180.14|180.43|178.03|0
1631647500000|2021-09-14 19:25:00|181.85|179.45|182.44|180.04|182.63|180.23|181.43|179.03|0
1631647800000|2021-09-14 19:30:00|182.53|180.13|181.98|179.58|182.99|180.59|181.7|179.3|0
1631648100000|2021-09-14 19:35:00|182.16|179.76|181.79|179.39|182.99|180.59|181.79|179.39|0
1631648400000|2021-09-14 19:40:00|182.25|179.85|181.61|179.21|182.53|180.13|180.97|178.57|0
1631648700000|2021-09-14 19:45:00|181.52|179.12|182.71|180.31|182.89|180.49|180.15|177.75|0
1631649000000|2021-09-14 19:50:00|182.89|180.49|180.23|177.83|183.08|180.68|179.42|177.02|0
1631649300000|2021-09-14 19:55:00|180.42|178.02|179.5|177.1|181.05|178.65|179.5|177.1|0
1631649600000|2021-09-14 20:00:00|179.32|176.92|177.87|175.47|180.14|177.74|177.87|175.47|0
1631649900000|2021-09-14 20:05:00|177.69|175.29|175.23|172.83|177.96|175.56|175.23|172.83|0
1631650200000|2021-09-14 20:10:00|175.82|173.42|175.73|173.33|175.91|173.51|175.55|173.15|0
1631650500000|2021-09-14 20:15:00|175.93|173.13|175.93|173.13|176.02|173.22|175.93|173.13|0
1631650800000|2021-09-14 20:20:00|175.88|173.08|175.93|173.13|176.02|173.22|175.75|172.95|0
1631651100000|2021-09-14 20:25:00|176.02|173.22|176.01|173.21|176.02|173.22|175.92|173.12|0
1631652300000|2021-09-14 20:45:00|176.19|173.39|176|173.2|176.19|173.39|176|173.2|0
1631652600000|2021-09-14 20:50:00|176.09|173.29|176|173.2|176.09|173.29|176|173.2|0
1631652900000|2021-09-14 20:55:00|176.09|173.29|176.14|173.34|176.23|173.43|176|173.2|0
1631653200000|2021-09-14 21:00:00|176.11|173.31|176.2|173.4|176.2|173.4|176.07|173.27|0
1631653500000|2021-09-14 21:05:00|176.19|173.39|176.13|173.33|176.19|173.39|176.13|173.33|0
1631654100000|2021-09-14 21:15:00|176.06|173.26|176.01|173.21|176.06|173.26|176.01|173.21|0
1631654400000|2021-09-14 21:20:00|176.05|173.25|175.95|173.15|176.05|173.25|175.95|173.15|0
1631654700000|2021-09-14 21:25:00|175.97|173.17|175.99|173.19|176.01|173.21|175.94|173.14|0
1631655000000|2021-09-14 21:30:00|176.03|173.23|176.13|173.33|176.13|173.33|176.03|173.23|0
1631655300000|2021-09-14 21:35:00|176.07|173.27|176.37|173.57|176.37|173.57|176.07|173.27|0
1631655600000|2021-09-14 21:40:00|176.38|173.58|176.46|173.66|176.58|173.78|176.37|173.57|0
1631655900000|2021-09-14 21:45:00|176.45|173.65|176.47|173.67|176.52|173.72|176.45|173.65|0
1631656200000|2021-09-14 21:50:00|176.45|173.65|176.47|173.67|176.53|173.73|176.43|173.63|0
1631656500000|2021-09-14 21:55:00|176.43|173.63|176.37|173.57|176.44|173.64|176.37|173.57|0
1631656800000|2021-09-14 22:00:00|176.11|173.31|175.7|172.9|176.11|173.31|175.34|172.54|0
1631657100000|2021-09-14 22:05:00|175.61|172.81|175.88|173.08|176.15|173.35|175.61|172.81|0
1631657400000|2021-09-14 22:10:00|175.79|172.99|175.51|172.71|175.79|172.99|175.38|172.58|0
1631657700000|2021-09-14 22:15:00|175.42|172.62|175.42|172.62|175.51|172.71|175.24|172.44|0
1631658000000|2021-09-14 22:20:00|175.33|172.53|175.51|172.71|175.69|172.89|175.33|172.53|0
1631658300000|2021-09-14 22:25:00|175.6|172.8|175.87|173.07|175.87|173.07|175.6|172.8|0
1631658600000|2021-09-14 22:30:00|175.78|172.98|176.46|173.66|176.5|173.7|175.69|172.89|0
1631658900000|2021-09-14 22:35:00|176.41|173.61|176.32|173.52|176.41|173.61|176.32|173.52|0
1631659200000|2021-09-14 22:40:00|176.41|173.61|176.13|173.33|176.41|173.61|176.04|173.24|0
1631659500000|2021-09-14 22:45:00|176.22|173.42|176.22|173.42|176.22|173.42|176.04|173.24|0
1631659800000|2021-09-14 22:50:00|176.27|173.47|175.77|172.97|176.31|173.51|175.77|172.97|0
1631660100000|2021-09-14 22:55:00|175.68|172.88|175.67|172.87|175.68|172.88|175.58|172.78|0
1631660400000|2021-09-14 23:00:00|175.58|172.78|175.81|173.01|175.94|173.14|175.49|172.69|0
1631660700000|2021-09-14 23:05:00|175.76|172.96|175.58|172.78|175.76|172.96|175.49|172.69|0
1631661000000|2021-09-14 23:10:00|175.67|172.87|175.67|172.87|175.85|173.05|175.58|172.78|0
1631661300000|2021-09-14 23:15:00|175.58|172.78|175.85|173.05|175.85|173.05|175.58|172.78|0
1631661600000|2021-09-14 23:20:00|175.94|173.14|175.66|172.86|175.94|173.14|175.66|172.86|0
1631661900000|2021-09-14 23:25:00|175.75|172.95|175.66|172.86|175.75|172.95|175.66|172.86|0
1631662200000|2021-09-14 23:30:00|175.57|172.77|175.66|172.86|175.84|173.04|175.57|172.77|0
1631662500000|2021-09-14 23:35:00|175.57|172.77|174.76|171.96|175.57|172.77|174.67|171.87|0
1631662800000|2021-09-14 23:40:00|174.85|172.05|174.93|172.13|174.94|172.14|174.67|171.87|0
1631663100000|2021-09-14 23:45:00|174.84|172.04|175.11|172.31|175.29|172.49|174.84|172.04|0
1631663400000|2021-09-14 23:50:00|175.02|172.22|175.02|172.22|175.11|172.31|174.84|172.04|0
1631663700000|2021-09-14 23:55:00|174.98|172.18|174.57|171.77|175.11|172.31|174.57|171.77|0
1631664000000|2021-09-15 00:00:00|174.66|171.86|174.66|171.86|174.75|171.95|173.94|171.14|0
1631664300000|2021-09-15 00:05:00|174.75|171.95|174.47|171.67|174.83|172.03|174.21|171.41|0
1631664600000|2021-09-15 00:10:00|174.38|171.58|174.11|171.31|174.38|171.58|173.85|171.05|0
1631664900000|2021-09-15 00:15:00|174.02|171.22|173.66|170.86|174.11|171.31|173.4|170.6|0
1631665200000|2021-09-15 00:20:00|173.75|170.95|174.2|171.4|174.29|171.49|173.66|170.86|0
1631665500000|2021-09-15 00:25:00|174.11|171.31|173.75|170.95|174.11|171.31|173.66|170.86|0
1631665800000|2021-09-15 00:30:00|173.66|170.86|174.1|171.3|174.1|171.3|173.48|170.68|0
1631666100000|2021-09-15 00:35:00|174.19|171.39|174.19|171.39|174.73|171.93|174.1|171.3|0
1631666400000|2021-09-15 00:40:00|174.1|171.3|174.73|171.93|174.91|172.11|174.01|171.21|0
1631666700000|2021-09-15 00:45:00|174.82|172.02|174.63|171.83|174.82|172.02|174.46|171.66|0
1631667000000|2021-09-15 00:50:00|174.54|171.74|174.54|171.74|174.63|171.83|174.28|171.48|0
1631667300000|2021-09-15 00:55:00|174.63|171.83|175.08|172.28|175.35|172.55|174.63|171.83|0
1631667600000|2021-09-15 01:00:00|174.99|172.19|174.45|171.65|175.08|172.28|174.18|171.38|0
1631667900000|2021-09-15 01:05:00|174.36|171.56|174.27|171.47|174.81|172.01|174.09|171.29|0
1631668200000|2021-09-15 01:10:00|174.18|171.38|174.53|171.73|174.71|171.91|174.18|171.38|0
1631668500000|2021-09-15 01:15:00|174.44|171.64|174.44|171.64|174.89|172.09|174.17|171.37|0
1631668800000|2021-09-15 01:20:00|174.26|171.46|175.16|172.36|175.16|172.36|174.26|171.46|0
1631669100000|2021-09-15 01:25:00|175.25|172.45|174.8|172|175.25|172.45|174.71|171.91|0
1631669400000|2021-09-15 01:30:00|174.71|171.91|174.7|171.9|175.07|172.27|174.44|171.64|0
1631669700000|2021-09-15 01:35:00|174.79|171.99|174.97|172.17|175.33|172.53|174.7|171.9|0
1631670000000|2021-09-15 01:40:00|175.06|172.26|175.78|172.98|175.83|173.03|174.97|172.17|0
1631670300000|2021-09-15 01:45:00|175.87|173.07|176.05|173.25|176.41|173.61|175.69|172.89|0
1631670600000|2021-09-15 01:50:00|175.96|173.16|176.59|173.79|176.59|173.79|175.87|173.07|0
1631670900000|2021-09-15 01:55:00|176.5|173.7|176.31|173.51|176.68|173.88|176.22|173.42|0
1631671200000|2021-09-15 02:00:00|176.59|173.79|177.67|174.87|177.95|175.15|176.4|173.6|0
1631671500000|2021-09-15 02:05:00|177.76|174.96|177.49|174.69|178.04|175.24|177.4|174.6|0
1631671800000|2021-09-15 02:10:00|177.4|174.6|177.21|174.41|177.49|174.69|177.12|174.32|0
1631672100000|2021-09-15 02:15:00|177.12|174.32|176.12|173.32|177.12|174.32|176.12|173.32|0
1631672400000|2021-09-15 02:20:00|176.03|173.23|175.76|172.96|176.03|173.23|175.58|172.78|0
1631672700000|2021-09-15 02:25:00|175.85|173.05|175.85|173.05|175.94|173.14|175.45|172.65|0
1631673000000|2021-09-15 02:30:00|175.76|172.96|175.67|172.87|175.85|173.05|175.13|172.33|0
1631673300000|2021-09-15 02:35:00|175.76|172.96|176.39|173.59|176.39|173.59|175.67|172.87|0
1631673600000|2021-09-15 02:40:00|176.3|173.5|176.29|173.49|176.66|173.86|176.2|173.4|0
1631673900000|2021-09-15 02:45:00|176.38|173.58|176.02|173.22|176.38|173.58|175.93|173.13|0
1631674200000|2021-09-15 02:50:00|175.93|173.13|176.02|173.22|176.38|173.58|175.84|173.04|0
1631674500000|2021-09-15 02:55:00|176.11|173.31|176.02|173.22|176.29|173.49|175.75|172.95|0
1631674800000|2021-09-15 03:00:00|175.92|173.12|175.65|172.85|176.02|173.22|175.29|172.49|0
1631675100000|2021-09-15 03:05:00|175.56|172.76|175.65|172.85|175.74|172.94|175.47|172.67|0
1631675400000|2021-09-15 03:10:00|175.56|172.76|175.83|173.03|175.92|173.12|175.47|172.67|0
1631675700000|2021-09-15 03:15:00|175.92|173.12|175.83|173.03|176.1|173.3|175.74|172.94|0
1631676000000|2021-09-15 03:20:00|175.92|173.12|175.82|173.02|176.09|173.29|175.73|172.93|0
1631676300000|2021-09-15 03:25:00|175.73|172.93|175.19|172.39|175.82|173.02|175.19|172.39|0
1631676600000|2021-09-15 03:30:00|175.28|172.48|174.92|172.12|175.28|172.48|174.56|171.76|0
1631676900000|2021-09-15 03:35:00|175.01|172.21|175.19|172.39|175.19|172.39|175.01|172.21|0
1631677200000|2021-09-15 03:40:00|175.28|172.48|175.27|172.47|175.54|172.74|175.19|172.39|0
1631677500000|2021-09-15 03:45:00|175.09|172.29|174.91|172.11|175.09|172.29|174.82|172.02|0
1631677800000|2021-09-15 03:50:00|175|172.2|174.55|171.75|175.27|172.47|174.55|171.75|0
1631678100000|2021-09-15 03:55:00|174.64|171.84|174.73|171.93|174.82|172.02|174.37|171.57|0
1631678400000|2021-09-15 04:00:00|174.82|172.02|173.65|170.85|174.82|172.02|173.65|170.85|0
1631678700000|2021-09-15 04:05:00|173.74|170.94|173.74|170.94|173.74|170.94|173.38|170.58|0
1631679000000|2021-09-15 04:10:00|173.65|170.85|173.47|170.67|173.74|170.94|173.47|170.67|0
1631679300000|2021-09-15 04:15:00|173.56|170.76|173.64|170.84|173.73|170.93|173.47|170.67|0
1631679600000|2021-09-15 04:20:00|173.55|170.75|173.73|170.93|173.73|170.93|173.55|170.75|0
1631679900000|2021-09-15 04:25:00|173.64|170.84|174|171.2|174.09|171.29|173.64|170.84|0
1631680200000|2021-09-15 04:30:00|173.82|171.02|174.08|171.28|174.17|171.37|173.82|171.02|0
1631680500000|2021-09-15 04:35:00|174.17|171.37|173.99|171.19|174.17|171.37|173.9|171.1|0
1631680800000|2021-09-15 04:40:00|174.08|171.28|173.81|171.01|174.08|171.28|173.81|171.01|0
1631681100000|2021-09-15 04:45:00|173.9|171.1|173.45|170.65|173.9|171.1|173.27|170.47|0
1631681400000|2021-09-15 04:50:00|173.54|170.74|173.45|170.65|173.54|170.74|173.18|170.38|0
1631681700000|2021-09-15 04:55:00|173.36|170.56|173.27|170.47|173.45|170.65|173.27|170.47|0
1631682000000|2021-09-15 05:00:00|173.18|170.38|173.53|170.73|173.62|170.82|173.18|170.38|0
1631682300000|2021-09-15 05:05:00|173.71|170.91|174.07|171.27|174.16|171.36|173.31|170.51|0
1631682600000|2021-09-15 05:10:00|173.98|171.18|174.15|171.35|174.51|171.71|173.98|171.18|0
1631682900000|2021-09-15 05:15:00|174.06|171.26|175.05|172.25|175.23|172.43|174.06|171.26|0
1631683200000|2021-09-15 05:20:00|174.96|172.16|174.24|171.44|174.96|172.16|174.02|171.22|0
1631683500000|2021-09-15 05:25:00|174.33|171.53|174.87|172.07|174.87|172.07|174.33|171.53|0
1631683800000|2021-09-15 05:30:00|174.69|171.89|175.22|172.42|175.58|172.78|174.51|171.71|0
1631684100000|2021-09-15 05:35:00|175.31|172.51|175.31|172.51|175.31|172.51|174.5|171.7|0
1631684400000|2021-09-15 05:40:00|175.22|172.42|175.13|172.33|175.22|172.42|174.77|171.97|0
1631684700000|2021-09-15 05:45:00|175.22|172.42|176.03|173.23|176.49|173.69|175.04|172.24|0
1631685000000|2021-09-15 05:50:00|175.85|173.05|175.58|172.78|176.12|173.32|175.58|172.78|0
1631685300000|2021-09-15 05:55:00|175.67|172.87|175.94|173.14|175.94|173.14|175.49|172.69|0
1631685600000|2021-09-15 06:00:00|176.12|173.32|176.66|173.86|177.11|174.31|175.94|173.14|0
1631685900000|2021-09-15 06:05:00|176.84|174.04|177.02|174.22|177.02|174.22|176.39|173.59|0
1631686200000|2021-09-15 06:10:00|177.11|174.31|176.56|173.76|177.29|174.49|176.56|173.76|0
1631686500000|2021-09-15 06:15:00|176.65|173.85|177.1|174.3|177.47|174.67|176.65|173.85|0
1631686800000|2021-09-15 06:20:00|177.19|174.39|176.56|173.76|177.19|174.39|176.38|173.58|0
1631687100000|2021-09-15 06:25:00|176.47|173.67|176.83|174.03|176.83|174.03|176.2|173.4|0
1631687400000|2021-09-15 06:30:00|176.92|174.12|176.82|174.02|177.01|174.21|176.37|173.57|0
1631687700000|2021-09-15 06:35:00|176.91|174.11|176.73|173.93|177.46|174.66|176.73|173.93|0
1631688000000|2021-09-15 06:40:00|176.55|173.75|175.65|172.85|176.55|173.75|175.56|172.76|0
1631688300000|2021-09-15 06:45:00|175.61|172.81|175.65|172.85|175.83|173.03|175.29|172.49|0
1631688600000|2021-09-15 06:50:00|175.56|172.76|175.56|172.76|175.65|172.85|175.2|172.4|0
1631688900000|2021-09-15 06:55:00|175.47|172.67|175.55|172.75|175.64|172.84|175.02|172.22|0
1631689200000|2021-09-15 07:00:00|175.73|172.93|175.46|172.66|175.73|172.93|174.57|171.77|0
1631689500000|2021-09-15 07:05:00|175.26|172.86|175.71|173.31|175.71|173.31|174.9|172.5|0
1631689800000|2021-09-15 07:10:00|175.8|173.4|176.11|173.71|176.34|173.94|175.53|173.13|0
1631690100000|2021-09-15 07:15:00|176.07|173.67|174.81|172.41|176.16|173.76|174.72|172.32|0
1631690400000|2021-09-15 07:20:00|174.72|172.32|175.57|173.17|175.7|173.3|174.54|172.14|0
1631690700000|2021-09-15 07:25:00|175.61|173.21|175.34|172.94|176.06|173.66|175.16|172.76|0
1631691000000|2021-09-15 07:30:00|175.43|173.03|174.98|172.58|175.61|173.21|174.98|172.58|0
1631691300000|2021-09-15 07:35:00|175.07|172.67|175.24|172.84|175.6|173.2|174.98|172.58|0
1631691600000|2021-09-15 07:40:00|175.33|172.93|175.6|173.2|175.78|173.38|175.33|172.93|0
1631691900000|2021-09-15 07:45:00|175.69|173.29|175.6|173.2|175.78|173.38|175.24|172.84|0
1631692200000|2021-09-15 07:50:00|175.69|173.29|175.51|173.11|175.78|173.38|175.24|172.84|0
1631692500000|2021-09-15 07:55:00|175.6|173.2|175.41|173.01|175.87|173.47|175.41|173.01|0
1631692800000|2021-09-15 08:00:00|175.33|172.93|174.56|172.16|175.41|173.01|174.43|172.03|0
1631693100000|2021-09-15 08:05:00|174.61|172.21|174.78|172.38|174.87|172.47|174.43|172.03|0
1631693400000|2021-09-15 08:10:00|174.69|172.29|173.1|170.7|174.78|172.38|172.93|170.53|0
1631693700000|2021-09-15 08:15:00|173.19|170.79|172.66|170.26|173.19|170.79|172.48|170.08|0
1631694000000|2021-09-15 08:20:00|172.57|170.17|172.83|170.43|172.83|170.43|172.48|170.08|0
1631694300000|2021-09-15 08:25:00|172.92|170.52|172.12|169.72|173.01|170.61|172.03|169.63|0
1631694600000|2021-09-15 08:30:00|172.03|169.63|171.85|169.45|172.03|169.63|171.58|169.18|0
1631694900000|2021-09-15 08:35:00|171.76|169.36|171.58|169.18|171.85|169.45|171.49|169.09|0
1631695200000|2021-09-15 08:40:00|171.67|169.27|171.58|169.18|171.67|169.27|171.4|169|0
1631695500000|2021-09-15 08:45:00|171.62|169.22|171.84|169.44|171.84|169.44|171.57|169.17|0
1631695800000|2021-09-15 08:50:00|171.93|169.53|172.02|169.62|172.11|169.71|171.93|169.53|0
1631696100000|2021-09-15 08:55:00|172.1|169.7|172.19|169.79|172.28|169.88|172.02|169.62|0
1631696400000|2021-09-15 09:00:00|172.1|169.7|171.92|169.52|172.19|169.79|171.92|169.52|0
1631696700000|2021-09-15 09:05:00|172.01|169.61|171.92|169.52|172.01|169.61|171.83|169.43|0
1631697000000|2021-09-15 09:10:00|172.01|169.61|172.01|169.61|172.01|169.61|171.83|169.43|0
1631697300000|2021-09-15 09:15:00|171.92|169.52|171.56|169.16|171.92|169.52|171.47|169.07|0
1631697600000|2021-09-15 09:20:00|171.65|169.25|171.91|169.51|172|169.6|171.65|169.25|0
1631697900000|2021-09-15 09:25:00|172|169.6|172.18|169.78|172.36|169.96|171.91|169.51|0
1631698200000|2021-09-15 09:30:00|172.27|169.87|171.73|169.33|172.62|170.22|171.73|169.33|0
1631698500000|2021-09-15 09:35:00|171.82|169.42|171.99|169.59|172.09|169.69|171.82|169.42|0
1631698800000|2021-09-15 09:40:00|172.08|169.68|172.08|169.68|172.08|169.68|171.99|169.59|0
1631699100000|2021-09-15 09:45:00|171.99|169.59|171.81|169.41|172.08|169.68|171.72|169.32|0
1631699400000|2021-09-15 09:50:00|171.72|169.32|171.72|169.32|171.72|169.32|171.1|168.7|0
1631699700000|2021-09-15 09:55:00|171.63|169.23|171.45|169.05|171.63|169.23|171.41|169.01|0
1631700000000|2021-09-15 10:00:00|171.36|168.96|171.45|169.05|171.63|169.23|171.36|168.96|0
1631700300000|2021-09-15 10:05:00|171.36|168.96|171.45|169.05|171.45|169.05|171.18|168.78|0
1631700600000|2021-09-15 10:10:00|171.54|169.14|172.07|169.67|172.07|169.67|171.54|169.14|0
1631700900000|2021-09-15 10:15:00|171.98|169.58|172.24|169.84|172.24|169.84|171.71|169.31|0
1631701200000|2021-09-15 10:20:00|172.33|169.93|172.15|169.75|172.42|170.02|172.06|169.66|0
1631701500000|2021-09-15 10:25:00|172.11|169.71|171.88|169.48|172.15|169.75|171.79|169.39|0
1631701800000|2021-09-15 10:30:00|171.97|169.57|172.24|169.84|172.33|169.93|171.79|169.39|0
1631702100000|2021-09-15 10:35:00|172.15|169.75|172.32|169.92|172.41|170.01|172.15|169.75|0
1631702400000|2021-09-15 10:40:00|172.41|170.01|172.77|170.37|172.95|170.55|172.41|170.01|0
1631702700000|2021-09-15 10:45:00|172.86|170.46|173.48|171.08|173.66|171.26|172.77|170.37|0
1631703000000|2021-09-15 10:50:00|173.57|171.17|173.39|170.99|173.66|171.26|173.21|170.81|0
1631703300000|2021-09-15 10:55:00|173.48|171.08|173.66|171.26|174.29|171.89|173.48|171.08|0
1631703600000|2021-09-15 11:00:00|173.57|171.17|173.65|171.25|174.46|172.06|173.39|170.99|0
1631703900000|2021-09-15 11:05:00|173.74|171.34|173.56|171.16|173.92|171.52|173.47|171.07|0
1631704200000|2021-09-15 11:10:00|173.47|171.07|174.64|172.24|174.82|172.42|173.47|171.07|0
1631704500000|2021-09-15 11:15:00|174.73|172.33|174.19|171.79|174.82|172.42|174.1|171.7|0
1631704800000|2021-09-15 11:20:00|174.1|171.7|175.95|173.55|176.49|174.09|174|171.6|0
1631705100000|2021-09-15 11:25:00|175.86|173.46|176.58|174.18|176.76|174.36|175.68|173.28|0
1631705400000|2021-09-15 11:30:00|176.49|174.09|177.12|174.72|177.12|174.72|176.4|174|0
1631705700000|2021-09-15 11:35:00|177.03|174.63|177.3|174.9|177.57|175.17|176.94|174.54|0
1631706000000|2021-09-15 11:40:00|177.21|174.81|176.21|173.81|177.21|174.81|176.21|173.81|0
1631706300000|2021-09-15 11:45:00|176.12|173.72|176.3|173.9|176.3|173.9|175.94|173.54|0
1631706600000|2021-09-15 11:50:00|176.21|173.81|176.21|173.81|176.75|174.35|175.94|173.54|0
1631706900000|2021-09-15 11:55:00|176.3|173.9|176.29|173.89|176.48|174.08|176.12|173.72|0
1631707200000|2021-09-15 12:00:00|176.11|173.71|176.29|173.89|176.47|174.07|176.11|173.71|0
1631707500000|2021-09-15 12:05:00|176.2|173.8|176.65|174.25|176.92|174.52|176.2|173.8|0
1631707800000|2021-09-15 12:10:00|176.56|174.16|176.83|174.43|176.92|174.52|176.56|174.16|0
1631708100000|2021-09-15 12:15:00|176.92|174.52|176.47|174.07|176.92|174.52|176.19|173.79|0
1631708400000|2021-09-15 12:20:00|176.38|173.98|177.82|175.42|177.82|175.42|176.28|173.88|0
1631708700000|2021-09-15 12:25:00|177.64|175.24|178.27|175.87|179|176.6|177.64|175.24|0
1631709000000|2021-09-15 12:30:00|178.36|175.96|176.91|174.51|178.41|176.01|175.92|173.52|0
1631709300000|2021-09-15 12:35:00|176.73|174.33|176.37|173.97|176.73|174.33|176.01|173.61|0
1631709600000|2021-09-15 12:40:00|176.32|173.92|175.64|173.24|176.55|174.15|175.55|173.15|0
1631709900000|2021-09-15 12:45:00|175.73|173.33|175.82|173.42|176.18|173.78|175.46|173.06|0
1631710200000|2021-09-15 12:50:00|175.91|173.51|175.37|172.97|175.91|173.51|175.19|172.79|0
1631710500000|2021-09-15 12:55:00|175.46|173.06|175.46|173.06|175.82|173.42|175.28|172.88|0
1631710800000|2021-09-15 13:00:00|175.55|173.15|174.92|172.52|175.64|173.24|174.74|172.34|0
1631711100000|2021-09-15 13:05:00|174.83|172.43|175.36|172.96|175.72|173.32|174.83|172.43|0
1631711400000|2021-09-15 13:10:00|175.27|172.87|175|172.6|175.54|173.14|175|172.6|0
1631711700000|2021-09-15 13:15:00|175.09|172.69|176.08|173.68|176.08|173.68|174.64|172.24|0
1631712000000|2021-09-15 13:20:00|175.99|173.59|176.07|173.67|176.53|174.13|175.45|173.05|0
1631712300000|2021-09-15 13:25:00|175.98|173.58|175.89|173.49|176.52|174.12|175.62|173.22|0
1631712600000|2021-09-15 13:30:00|175.85|173.45|177.61|175.21|178.24|175.84|174.46|172.06|0
1631712900000|2021-09-15 13:35:00|177.43|175.03|179.52|177.12|179.79|177.39|177.43|175.03|0
1631713200000|2021-09-15 13:40:00|179.7|177.3|178.33|175.93|180.07|177.67|178.33|175.93|0
1631713500000|2021-09-15 13:45:00|178.24|175.84|173.29|170.89|178.24|175.84|173.29|170.89|0
1631713800000|2021-09-15 13:50:00|173.11|170.71|174.8|172.4|175.79|173.39|173.11|170.71|0
1631714100000|2021-09-15 13:55:00|174.98|172.58|174.22|171.82|175.16|172.76|173.51|171.11|0
1631714400000|2021-09-15 14:00:00|173.91|171.51|173.01|170.61|174.89|172.49|172.66|170.26|0
1631714700000|2021-09-15 14:05:00|173.1|170.7|174.97|172.57|175.07|172.67|173.01|170.61|0
1631715000000|2021-09-15 14:10:00|174.8|172.4|176.77|174.37|177.77|175.37|174.44|172.04|0
1631715300000|2021-09-15 14:15:00|176.95|174.55|175.33|172.93|178.32|175.92|175.33|172.93|0
1631715600000|2021-09-15 14:20:00|175.51|173.11|175.96|173.56|176.59|174.19|174.88|172.48|0
1631715900000|2021-09-15 14:25:00|176.05|173.65|176.31|173.91|176.59|174.19|175.33|172.93|0
1631716200000|2021-09-15 14:30:00|176.59|174.19|174.78|172.38|176.86|174.46|174.16|171.76|0
1631716500000|2021-09-15 14:35:00|174.6|172.2|174.51|172.11|174.78|172.38|173.71|171.31|0
1631716800000|2021-09-15 14:40:00|174.78|172.38|176.58|174.18|177.21|174.81|174.42|172.02|0
1631717100000|2021-09-15 14:45:00|176.49|174.09|175.05|172.65|176.76|174.36|174.96|172.56|0
1631717400000|2021-09-15 14:50:00|175.14|172.74|176.3|173.9|176.3|173.9|174.51|172.11|0
1631717700000|2021-09-15 14:55:00|176.12|173.72|174.41|172.01|176.48|174.08|174.32|171.92|0
1631718000000|2021-09-15 15:00:00|174.15|171.75|173.79|171.39|175.31|172.91|173.79|171.39|0
1631718300000|2021-09-15 15:05:00|174.05|171.65|174.55|172.15|174.55|172.15|173.07|170.67|0
1631718600000|2021-09-15 15:10:00|174.64|172.24|175|172.6|175|172.6|174.19|171.79|0
1631718900000|2021-09-15 15:15:00|174.91|172.51|174.72|172.32|175|172.6|174.19|171.79|0
1631719200000|2021-09-15 15:20:00|174.64|172.24|173.65|171.25|174.72|172.32|173.47|171.07|0
1631719500000|2021-09-15 15:25:00|173.74|171.34|173.92|171.52|174.01|171.61|173.03|170.63|0
1631719800000|2021-09-15 15:30:00|173.83|171.43|174.54|172.14|175.35|172.95|173.83|171.43|0
1631720100000|2021-09-15 15:35:00|174.76|172.36|174.09|171.69|175.07|172.67|173.91|171.51|0
1631720400000|2021-09-15 15:40:00|174|171.6|174.27|171.87|174.54|172.14|173.91|171.51|0
1631720700000|2021-09-15 15:45:00|174.36|171.96|175.16|172.76|175.61|173.21|174.36|171.96|0
1631721000000|2021-09-15 15:50:00|175.25|172.85|174.89|172.49|175.43|173.03|174.8|172.4|0
1631721300000|2021-09-15 15:55:00|174.98|172.58|173.55|171.15|175.07|172.67|173.55|171.15|0
1631721600000|2021-09-15 16:00:00|173.64|171.24|174.26|171.86|174.79|172.39|173.64|171.24|0
1631721900000|2021-09-15 16:05:00|174.35|171.95|173.99|171.59|174.88|172.48|173.63|171.23|0
1631722200000|2021-09-15 16:10:00|173.9|171.5|174.07|171.67|174.16|171.76|173.45|171.05|0
1631722500000|2021-09-15 16:15:00|173.99|171.59|173.27|170.87|173.99|171.59|173.09|170.69|0
1631722800000|2021-09-15 16:20:00|173.36|170.96|172.21|169.81|173.45|171.05|172.12|169.72|0
1631723100000|2021-09-15 16:25:00|172.2|169.8|171.67|169.27|172.2|169.8|170.88|168.48|0
1631723400000|2021-09-15 16:30:00|171.5|169.1|170.7|168.3|171.5|169.1|170.61|168.21|0
1631723700000|2021-09-15 16:35:00|170.61|168.21|170|167.6|170.7|168.3|170|167.6|0
1631724000000|2021-09-15 16:40:00|169.91|167.51|167.91|165.51|169.96|167.56|167.47|165.07|0
1631724300000|2021-09-15 16:45:00|167.99|165.59|168.6|166.2|168.95|166.55|167.82|165.42|0
1631724600000|2021-09-15 16:50:00|168.51|166.11|168.68|166.28|168.94|166.54|168.42|166.02|0
1631724900000|2021-09-15 16:55:00|168.6|166.2|168.07|165.67|168.6|166.2|167.73|165.33|0
1631725200000|2021-09-15 17:00:00|167.99|165.59|167.03|164.63|168.07|165.67|166.94|164.54|0
1631725500000|2021-09-15 17:05:00|167.08|164.68|167.98|165.58|167.98|165.58|166.51|164.11|0
1631725800000|2021-09-15 17:10:00|167.89|165.49|167.07|164.67|167.89|165.49|166.85|164.45|0
1631726100000|2021-09-15 17:15:00|166.85|164.45|166.94|164.54|167.11|164.71|166.68|164.28|0
1631726400000|2021-09-15 17:20:00|166.85|164.45|166.42|164.02|166.85|164.45|166.33|163.93|0
1631726700000|2021-09-15 17:25:00|166.33|163.93|166.33|163.93|166.63|164.23|166.07|163.67|0
1631727000000|2021-09-15 17:30:00|166.42|164.02|165.38|162.98|166.42|164.02|165.3|162.9|0
1631727300000|2021-09-15 17:35:00|165.64|163.24|166.15|163.75|166.24|163.84|165.55|163.15|0
1631727600000|2021-09-15 17:40:00|166.24|163.84|165.64|163.24|166.32|163.92|165.55|163.15|0
1631727900000|2021-09-15 17:45:00|165.68|163.28|165.12|162.72|165.72|163.32|164.61|162.21|0
1631728200000|2021-09-15 17:50:00|165.21|162.81|165.2|162.8|165.38|162.98|164.78|162.38|0
1631728500000|2021-09-15 17:55:00|165.12|162.72|165.62|163.22|170.84|168.44|164.64|162.24|0
1631728800000|2021-09-15 18:00:00|165.45|163.05|165.79|163.39|166.22|163.82|165.19|162.79|0
1631729100000|2021-09-15 18:05:00|165.71|163.31|164.84|162.44|165.88|163.48|164.84|162.44|0
1631729400000|2021-09-15 18:10:00|164.93|162.53|165.79|163.39|165.79|163.39|164.76|162.36|0
1631729700000|2021-09-15 18:15:00|165.7|163.3|166.3|163.9|166.39|163.99|165.1|162.7|0
1631730000000|2021-09-15 18:20:00|166.13|163.73|166.21|163.81|166.47|164.07|165.78|163.38|0
1631730300000|2021-09-15 18:25:00|166.04|163.64|165.87|163.47|166.04|163.64|165.26|162.86|0
1631730600000|2021-09-15 18:30:00|165.78|163.38|165.43|163.03|166.04|163.64|165.35|162.95|0
1631730900000|2021-09-15 18:35:00|165.35|162.95|165.26|162.86|165.43|163.03|164.66|162.26|0
1631731200000|2021-09-15 18:40:00|165.35|162.95|165.77|163.37|165.95|163.55|164.74|162.34|0
1631731500000|2021-09-15 18:45:00|165.69|163.29|165.17|162.77|165.77|163.37|165|162.6|0
1631731800000|2021-09-15 18:50:00|165.08|162.68|165.68|163.28|166.03|163.63|164.91|162.51|0
1631732100000|2021-09-15 18:55:00|165.6|163.2|166.02|163.62|166.11|163.71|165.51|163.11|0
1631732400000|2021-09-15 19:00:00|165.94|163.54|165.08|162.68|166.28|163.88|164.99|162.59|0
1631732700000|2021-09-15 19:05:00|164.99|162.59|164.82|162.42|165.42|163.02|164.82|162.42|0
1631733000000|2021-09-15 19:10:00|164.73|162.33|163.96|161.56|164.99|162.59|163.96|161.56|0
1631733300000|2021-09-15 19:15:00|163.87|161.47|163.02|160.62|164.13|161.73|163.02|160.62|0
1631733600000|2021-09-15 19:20:00|163.11|160.71|163.78|161.38|164.38|161.98|163.11|160.71|0
1631733900000|2021-09-15 19:25:00|163.7|161.3|163.78|161.38|164.12|161.72|163.44|161.04|0
1631734200000|2021-09-15 19:30:00|163.7|161.3|163.44|161.04|164.21|161.81|163.01|160.61|0
1631734500000|2021-09-15 19:35:00|163.35|160.95|162.42|160.02|163.52|161.12|162.25|159.85|0
1631734800000|2021-09-15 19:40:00|162.5|160.1|162.33|159.93|163.01|160.61|162.33|159.93|0
1631735100000|2021-09-15 19:45:00|162.41|160.01|163.09|160.69|163.18|160.78|162.16|159.76|0
1631735400000|2021-09-15 19:50:00|163.01|160.61|164.2|161.8|164.2|161.8|162.75|160.35|0
1631735700000|2021-09-15 19:55:00|164.28|161.88|163.94|161.54|164.71|162.31|163.94|161.54|0
1631736000000|2021-09-15 20:00:00|163.77|161.37|163.85|161.45|164.62|162.22|163.77|161.37|0
1631736300000|2021-09-15 20:05:00|163.94|161.54|163.76|161.36|163.98|161.58|163.68|161.28|0
1631736600000|2021-09-15 20:10:00|163.85|161.45|163.59|161.19|163.93|161.53|163.51|161.11|0
1631736900000|2021-09-15 20:15:00|163.88|161.08|164.04|161.24|164.13|161.33|163.79|160.99|0
1631737200000|2021-09-15 20:20:00|163.96|161.16|163.87|161.07|164.04|161.24|163.79|160.99|0
1631737500000|2021-09-15 20:25:00|163.79|160.99|163.53|160.73|163.79|160.99|163.53|160.73|0
1631737800000|2021-09-15 20:30:00|163.57|160.77|163.61|160.81|163.7|160.9|163.53|160.73|0
1631738100000|2021-09-15 20:35:00|163.53|160.73|163.01|160.21|163.61|160.81|162.93|160.13|0
1631738400000|2021-09-15 20:40:00|162.93|160.13|162.59|159.79|162.93|160.13|162.59|159.79|0
1631738700000|2021-09-15 20:45:00|162.5|159.7|162.42|159.62|162.67|159.87|162.42|159.62|0
1631739000000|2021-09-15 20:50:00|162.5|159.7|162.67|159.87|162.67|159.87|162.5|159.7|0
1631739300000|2021-09-15 20:55:00|162.75|159.95|162.79|159.99|162.79|159.99|162.71|159.91|0
1631739600000|2021-09-15 21:00:00|162.78|159.98|162.71|159.91|162.88|160.08|162.71|159.91|0
1631739900000|2021-09-15 21:05:00|162.78|159.98|162.79|159.99|162.89|160.09|162.78|159.98|0
1631740200000|2021-09-15 21:10:00|162.81|160.01|162.88|160.08|162.94|160.14|162.81|160.01|0
1631740500000|2021-09-15 21:15:00|162.91|160.11|163.15|160.35|163.15|160.35|162.91|160.11|0
1631740800000|2021-09-15 21:20:00|163.01|160.21|163.13|160.33|163.23|160.43|163|160.2|0
1631741100000|2021-09-15 21:25:00|163.17|160.37|163.18|160.38|163.24|160.44|163.13|160.33|0
1631741400000|2021-09-15 21:30:00|163.17|160.37|163.08|160.28|163.17|160.37|163.08|160.28|0
1631741700000|2021-09-15 21:35:00|163.04|160.24|163.04|160.24|163.05|160.25|162.99|160.19|0
1631742000000|2021-09-15 21:40:00|163.01|160.21|163.02|160.22|163.07|160.27|162.99|160.19|0
1631742300000|2021-09-15 21:45:00|163.06|160.26|163.01|160.21|163.06|160.26|163.01|160.21|0
1631742600000|2021-09-15 21:50:00|163|160.2|162.99|160.19|163.03|160.23|162.91|160.11|0
1631742900000|2021-09-15 21:55:00|162.98|160.18|162.97|160.17|162.99|160.19|162.93|160.13|0
1631743200000|2021-09-15 22:00:00|162.68|159.88|162.89|160.09|163.15|160.35|162.68|159.88|0
1631743500000|2021-09-15 22:05:00|162.8|160|162.89|160.09|162.89|160.09|162.72|159.92|0
1631743800000|2021-09-15 22:10:00|162.8|160|162.55|159.75|162.8|160|162.55|159.75|0
1631744100000|2021-09-15 22:15:00|162.46|159.66|162.63|159.83|162.63|159.83|162.46|159.66|0
1631744400000|2021-09-15 22:20:00|162.54|159.74|162.63|159.83|162.71|159.91|162.54|159.74|0
1631744700000|2021-09-15 22:25:00|162.71|159.91|162.62|159.82|162.71|159.91|162.62|159.82|0
1631745000000|2021-09-15 22:30:00|162.54|159.74|162.71|159.91|162.71|159.91|162.54|159.74|0
1631745300000|2021-09-15 22:35:00|162.96|160.16|162.79|159.99|162.96|160.16|162.79|159.99|0
1631745600000|2021-09-15 22:40:00|162.83|160.03|162.7|159.9|162.87|160.07|162.7|159.9|0
1631745900000|2021-09-15 22:45:00|162.62|159.82|162.62|159.82|162.7|159.9|162.41|159.61|0
1631746200000|2021-09-15 22:50:00|162.61|159.81|162.7|159.9|162.78|159.98|162.61|159.81|0
1631746500000|2021-09-15 22:55:00|162.61|159.81|162.61|159.81|162.61|159.81|162.53|159.73|0
1631746800000|2021-09-15 23:00:00|162.69|159.89|163.03|160.23|163.2|160.4|162.69|159.89|0
1631747100000|2021-09-15 23:05:00|163.12|160.32|163.29|160.49|163.37|160.57|163.03|160.23|0
1631747400000|2021-09-15 23:10:00|163.28|160.48|163.45|160.65|163.45|160.65|163.2|160.4|0
1631747700000|2021-09-15 23:15:00|163.28|160.48|163.11|160.31|163.37|160.57|163.11|160.31|0
1631748000000|2021-09-15 23:20:00|163.02|160.22|163.28|160.48|163.28|160.48|163.02|160.22|0
1631748300000|2021-09-15 23:25:00|163.36|160.56|163.36|160.56|163.36|160.56|163.19|160.39|0
1631748600000|2021-09-15 23:30:00|163.28|160.48|163.44|160.64|163.44|160.64|163.27|160.47|0
1631748900000|2021-09-15 23:35:00|163.53|160.73|163.19|160.39|163.53|160.73|163.19|160.39|0
1631749200000|2021-09-15 23:40:00|163.27|160.47|162.93|160.13|163.36|160.56|162.85|160.05|0
1631749500000|2021-09-15 23:45:00|162.84|160.04|162.97|160.17|163.06|160.26|162.76|159.96|0
1631749800000|2021-09-15 23:50:00|162.93|160.13|163.09|160.29|163.1|160.3|162.84|160.04|0
1631750100000|2021-09-15 23:55:00|163.18|160.38|163.01|160.21|163.26|160.46|162.84|160.04|0
1631750400000|2021-09-16 00:00:00|163.09|160.29|163.26|160.46|163.77|160.97|163.01|160.21|0
1631750700000|2021-09-16 00:05:00|163.18|160.38|163.26|160.46|163.69|160.89|163.09|160.29|0
1631751000000|2021-09-16 00:10:00|163.34|160.54|163.51|160.71|163.6|160.8|163.34|160.54|0
1631751300000|2021-09-16 00:15:00|163.6|160.8|163.59|160.79|163.77|160.97|163.51|160.71|0
1631751600000|2021-09-16 00:20:00|163.68|160.88|163.68|160.88|163.76|160.96|163.51|160.71|0
1631751900000|2021-09-16 00:25:00|163.76|160.96|163.42|160.62|163.76|160.96|163.25|160.45|0
1631752200000|2021-09-16 00:30:00|163.33|160.53|163.42|160.62|163.5|160.7|163.16|160.36|0
1631752500000|2021-09-16 00:35:00|163.38|160.58|163.16|160.36|163.42|160.62|163.16|160.36|0
1631752800000|2021-09-16 00:40:00|163.07|160.27|163.16|160.36|163.5|160.7|162.99|160.19|0
1631753100000|2021-09-16 00:45:00|163.24|160.44|162.98|160.18|163.24|160.44|162.9|160.1|0
1631753400000|2021-09-16 00:50:00|162.9|160.1|163.07|160.27|163.24|160.44|162.9|160.1|0
1631753700000|2021-09-16 00:55:00|162.98|160.18|163.24|160.44|163.24|160.44|162.98|160.18|0
1631754000000|2021-09-16 01:00:00|163.32|160.52|163.4|160.6|163.53|160.73|163.23|160.43|0
1631754300000|2021-09-16 01:05:00|163.32|160.52|162.72|159.92|163.32|160.52|162.64|159.84|0
1631754600000|2021-09-16 01:10:00|162.81|160.01|162.55|159.75|162.89|160.09|162.46|159.66|0
1631754900000|2021-09-16 01:15:00|162.51|159.71|162.46|159.66|162.89|160.09|162.46|159.66|0
1631755200000|2021-09-16 01:20:00|162.29|159.49|163.05|160.25|163.31|160.51|162.12|159.32|0
1631755500000|2021-09-16 01:25:00|163.1|160.3|163.22|160.42|163.31|160.51|162.97|160.17|0
1631755800000|2021-09-16 01:30:00|163.05|160.25|164.12|161.32|164.16|161.36|163.05|160.25|0
1631756100000|2021-09-16 01:35:00|164.07|161.27|163.47|160.67|164.07|161.27|163.39|160.59|0
1631756400000|2021-09-16 01:40:00|163.56|160.76|163.73|160.93|163.73|160.93|163.22|160.42|0
1631756700000|2021-09-16 01:45:00|163.81|161.01|164.15|161.35|164.15|161.35|163.73|160.93|0
1631757000000|2021-09-16 01:50:00|164.24|161.44|164.15|161.35|164.24|161.44|163.98|161.18|0
1631757300000|2021-09-16 01:55:00|164.23|161.43|164.57|161.77|164.66|161.86|164.15|161.35|0
1631757600000|2021-09-16 02:00:00|164.66|161.86|164.66|161.86|165|162.2|164.66|161.86|0
1631757900000|2021-09-16 02:05:00|164.74|161.94|164.31|161.51|164.74|161.94|164.31|161.51|0
1631758200000|2021-09-16 02:10:00|164.4|161.6|164.74|161.94|164.74|161.94|164.23|161.43|0
1631758500000|2021-09-16 02:15:00|164.82|162.02|164.73|161.93|165.16|162.36|164.56|161.76|0
1631758800000|2021-09-16 02:20:00|164.65|161.85|165.3|162.5|165.47|162.67|164.31|161.51|0
1631759100000|2021-09-16 02:25:00|165.38|162.58|165.55|162.75|165.89|163.09|165.29|162.49|0
1631759400000|2021-09-16 02:30:00|165.46|162.66|165.03|162.23|165.64|162.84|164.95|162.15|0
1631759700000|2021-09-16 02:35:00|164.95|162.15|165.12|162.32|165.29|162.49|164.95|162.15|0
1631760000000|2021-09-16 02:40:00|165.03|162.23|165.16|162.36|165.2|162.4|164.95|162.15|0
1631760300000|2021-09-16 02:45:00|165.2|162.4|165.03|162.23|165.2|162.4|164.86|162.06|0
1631760600000|2021-09-16 02:50:00|164.94|162.14|164.94|162.14|165.11|162.31|164.86|162.06|0
1631760900000|2021-09-16 02:55:00|165.03|162.23|165.19|162.39|165.54|162.74|164.85|162.05|0
1631761200000|2021-09-16 03:00:00|165.11|162.31|165.19|162.39|165.54|162.74|165.02|162.22|0
1631761500000|2021-09-16 03:05:00|165.28|162.48|164.93|162.13|165.28|162.48|164.72|161.92|0
1631761800000|2021-09-16 03:10:00|165.02|162.22|165.27|162.47|165.27|162.47|165.02|162.22|0
1631762100000|2021-09-16 03:15:00|165.36|162.56|165.27|162.47|165.36|162.56|165.1|162.3|0
1631762400000|2021-09-16 03:20:00|165.23|162.43|165.44|162.64|165.7|162.9|165.18|162.38|0
1631762700000|2021-09-16 03:25:00|165.53|162.73|165.78|162.98|165.78|162.98|165.35|162.55|0
1631763000000|2021-09-16 03:30:00|165.69|162.89|165.95|163.15|166.12|163.32|165.57|162.77|0
1631763300000|2021-09-16 03:35:00|165.86|163.06|166.29|163.49|166.29|163.49|165.86|163.06|0
1631763600000|2021-09-16 03:40:00|166.38|163.58|166.29|163.49|166.46|163.66|166.03|163.23|0
1631763900000|2021-09-16 03:45:00|166.25|163.45|166.37|163.57|166.54|163.74|166.11|163.31|0
1631764200000|2021-09-16 03:50:00|166.33|163.53|166.46|163.66|166.54|163.74|166.29|163.49|0
1631764500000|2021-09-16 03:55:00|166.54|163.74|166.71|163.91|166.71|163.91|166.46|163.66|0
1631764800000|2021-09-16 04:00:00|166.63|163.83|166.19|163.39|166.63|163.83|166.02|163.22|0
1631765100000|2021-09-16 04:05:00|166.28|163.48|166.45|163.65|166.62|163.82|166.19|163.39|0
1631765400000|2021-09-16 04:10:00|166.49|163.69|166.62|163.82|166.62|163.82|166.45|163.65|0
1631765700000|2021-09-16 04:15:00|166.7|163.9|166.7|163.9|166.79|163.99|166.62|163.82|0
1631766000000|2021-09-16 04:20:00|166.79|163.99|166.53|163.73|166.79|163.99|166.53|163.73|0
1631766300000|2021-09-16 04:25:00|166.44|163.64|166.78|163.98|166.78|163.98|166.44|163.64|0
1631766600000|2021-09-16 04:30:00|166.87|164.07|166.35|163.55|166.87|164.07|166.26|163.46|0
1631766900000|2021-09-16 04:35:00|166.31|163.51|166.26|163.46|166.35|163.55|166.09|163.29|0
1631767200000|2021-09-16 04:40:00|166.18|163.38|166.17|163.37|166.26|163.46|166.17|163.37|0
1631767500000|2021-09-16 04:45:00|166.09|163.29|165.91|163.11|166.09|163.29|165.83|163.03|0
1631767800000|2021-09-16 04:50:00|166|163.2|166.08|163.28|166.26|163.46|166|163.2|0
1631768100000|2021-09-16 04:55:00|166.17|163.37|166.25|163.45|166.34|163.54|166.08|163.28|0
1631768400000|2021-09-16 05:00:00|166.34|163.54|165.99|163.19|166.42|163.62|165.82|163.02|0
1631768700000|2021-09-16 05:05:00|166.08|163.28|165.99|163.19|166.08|163.28|165.56|162.76|0
1631769000000|2021-09-16 05:10:00|165.91|163.11|166.16|163.36|166.33|163.53|165.91|163.11|0
1631769300000|2021-09-16 05:15:00|166.07|163.27|166.24|163.44|166.33|163.53|166.07|163.27|0
1631769600000|2021-09-16 05:20:00|166.33|163.53|166.24|163.44|166.67|163.87|166.16|163.36|0
1631769900000|2021-09-16 05:25:00|166.33|163.53|166.24|163.44|166.33|163.53|166.15|163.35|0
1631770200000|2021-09-16 05:30:00|166.33|163.53|166.84|164.04|166.84|164.04|166.24|163.44|0
1631770500000|2021-09-16 05:35:00|166.75|163.95|167.27|164.47|167.27|164.47|166.75|163.95|0
1631770800000|2021-09-16 05:40:00|167.18|164.38|166.84|164.04|167.18|164.38|166.66|163.86|0
1631771100000|2021-09-16 05:45:00|166.83|164.03|166.4|163.6|166.83|164.03|166.32|163.52|0
1631771400000|2021-09-16 05:50:00|166.49|163.69|166.23|163.43|166.57|163.77|166.23|163.43|0
1631771700000|2021-09-16 05:55:00|166.27|163.47|166.23|163.43|166.31|163.51|165.97|163.17|0
1631772000000|2021-09-16 06:00:00|166.36|163.56|165.88|163.08|166.4|163.6|165.71|162.91|0
1631772300000|2021-09-16 06:05:00|165.79|162.99|165.45|162.65|165.97|163.17|165.19|162.39|0
1631772600000|2021-09-16 06:10:00|165.36|162.56|165.7|162.9|165.7|162.9|165.19|162.39|0
1631772900000|2021-09-16 06:15:00|165.62|162.82|165.62|162.82|165.79|162.99|165.36|162.56|0
1631773200000|2021-09-16 06:20:00|165.57|162.77|165.61|162.81|165.79|162.99|165.53|162.73|0
1631773500000|2021-09-16 06:25:00|165.7|162.9|165.66|162.86|165.87|163.07|165.61|162.81|0
1631773800000|2021-09-16 06:30:00|165.7|162.9|166.21|163.41|166.38|163.58|165.7|162.9|0
1631774100000|2021-09-16 06:35:00|166.12|163.32|166.21|163.41|166.29|163.49|165.95|163.15|0
1631774400000|2021-09-16 06:40:00|166.29|163.49|166.38|163.58|166.38|163.58|166.12|163.32|0
1631774700000|2021-09-16 06:45:00|166.46|163.66|166.81|164.01|166.98|164.18|166.38|163.58|0
1631775000000|2021-09-16 06:50:00|166.89|164.09|166.42|163.62|166.89|164.09|166.37|163.57|0
1631775300000|2021-09-16 06:55:00|166.46|163.66|166.37|163.57|166.54|163.74|166.11|163.31|0
1631775600000|2021-09-16 07:00:00|166.54|163.74|165.85|163.05|166.63|163.83|165.68|162.88|0
1631775900000|2021-09-16 07:05:00|165.48|163.08|165.69|163.29|165.82|163.42|165.31|162.91|0
1631776200000|2021-09-16 07:10:00|165.74|163.34|165.31|162.91|166.25|163.85|165.22|162.82|0
1631776500000|2021-09-16 07:15:00|165.22|162.82|164.62|162.22|165.48|163.08|164.62|162.22|0
1631776800000|2021-09-16 07:20:00|164.53|162.13|164.1|161.7|164.79|162.39|164.1|161.7|0
1631777100000|2021-09-16 07:25:00|164.19|161.79|164.53|162.13|164.87|162.47|164.19|161.79|0
1631777400000|2021-09-16 07:30:00|164.44|162.04|165.21|162.81|165.3|162.9|164.44|162.04|0
1631777700000|2021-09-16 07:35:00|165.25|162.85|165.38|162.98|165.38|162.98|164.61|162.21|0
1631778000000|2021-09-16 07:40:00|165.55|163.15|165.12|162.72|165.55|163.15|164.69|162.29|0
1631778300000|2021-09-16 07:45:00|165.21|162.81|165.63|163.23|165.72|163.32|164.91|162.51|0
1631778600000|2021-09-16 07:50:00|165.55|163.15|165.72|163.32|165.72|163.32|165.37|162.97|0
1631778900000|2021-09-16 07:55:00|165.63|163.23|164.77|162.37|165.72|163.32|164.6|162.2|0
1631779200000|2021-09-16 08:00:00|164.86|162.46|164.68|162.28|165.46|163.06|164.6|162.2|0
1631779500000|2021-09-16 08:05:00|164.6|162.2|164.51|162.11|164.77|162.37|164.34|161.94|0
1631779800000|2021-09-16 08:10:00|164.42|162.02|164.76|162.36|164.76|162.36|164.42|162.02|0
1631780100000|2021-09-16 08:15:00|164.85|162.45|164.68|162.28|165.36|162.96|164.51|162.11|0
1631780400000|2021-09-16 08:20:00|164.76|162.36|165.36|162.96|165.36|162.96|164.5|162.1|0
1631780700000|2021-09-16 08:25:00|165.44|163.04|165.1|162.7|165.44|163.04|165.01|162.61|0
1631781000000|2021-09-16 08:30:00|165.01|162.61|165.27|162.87|165.27|162.87|164.76|162.36|0
1631781300000|2021-09-16 08:35:00|165.18|162.78|165.35|162.95|165.78|163.38|165.18|162.78|0
1631781600000|2021-09-16 08:40:00|165.44|163.04|164.97|162.57|165.44|163.04|164.92|162.52|0
1631781900000|2021-09-16 08:45:00|165.01|162.61|164.85|162.45|165.01|162.61|164.25|161.85|0
1631782200000|2021-09-16 08:50:00|164.94|162.54|165.19|162.79|165.36|162.96|164.68|162.28|0
1631782500000|2021-09-16 08:55:00|165.28|162.88|165.19|162.79|165.36|162.96|165.02|162.62|0
1631782800000|2021-09-16 09:00:00|165.28|162.88|165.02|162.62|165.36|162.96|164.93|162.53|0
1631783100000|2021-09-16 09:05:00|165.1|162.7|165.1|162.7|165.44|163.04|165.1|162.7|0
1631783400000|2021-09-16 09:10:00|165.27|162.87|165.27|162.87|165.36|162.96|165.01|162.61|0
1631783700000|2021-09-16 09:15:00|165.18|162.78|165.23|162.83|165.61|163.21|165.18|162.78|0
1631784000000|2021-09-16 09:20:00|165.27|162.87|165.26|162.86|165.61|163.21|165.18|162.78|0
1631784300000|2021-09-16 09:25:00|165.18|162.78|165.26|162.86|165.43|163.03|165.14|162.74|0
1631784600000|2021-09-16 09:30:00|165.35|162.95|165.6|163.2|165.86|163.46|165.35|162.95|0
1631784900000|2021-09-16 09:35:00|165.52|163.12|165.86|163.46|165.95|163.55|165.52|163.12|0
1631785200000|2021-09-16 09:40:00|165.77|163.37|165.94|163.54|166.03|163.63|165.77|163.37|0
1631785500000|2021-09-16 09:45:00|166.03|163.63|166.72|164.32|167.15|164.75|165.94|163.54|0
1631785800000|2021-09-16 09:50:00|166.63|164.23|166.63|164.23|166.63|164.23|166.46|164.06|0
1631786100000|2021-09-16 09:55:00|166.71|164.31|166.54|164.14|166.8|164.4|166.45|164.05|0
1631786400000|2021-09-16 10:00:00|166.63|164.23|166.36|163.96|166.71|164.31|166.28|163.88|0
1631786700000|2021-09-16 10:05:00|166.28|163.88|166.1|163.7|166.28|163.88|165.93|163.53|0
1631787000000|2021-09-16 10:10:00|166.19|163.79|166.27|163.87|166.45|164.05|166.19|163.79|0
1631787300000|2021-09-16 10:15:00|166.36|163.96|166.01|163.61|166.36|163.96|166.01|163.61|0
1631787600000|2021-09-16 10:20:00|166.1|163.7|166.18|163.78|166.19|163.79|166.01|163.61|0
1631787900000|2021-09-16 10:25:00|166.14|163.74|166.53|164.13|166.53|164.13|166.1|163.7|0
1631788200000|2021-09-16 10:30:00|166.44|164.04|166.52|164.12|166.7|164.3|166.27|163.87|0
1631788500000|2021-09-16 10:35:00|166.44|164.04|166.61|164.21|166.61|164.21|166.26|163.86|0
1631788800000|2021-09-16 10:40:00|166.69|164.29|166.52|164.12|166.87|164.47|166.43|164.03|0
1631789100000|2021-09-16 10:45:00|166.43|164.03|166.43|164.03|166.52|164.12|166.34|163.94|0
1631789400000|2021-09-16 10:50:00|166.52|164.12|166.43|164.03|166.6|164.2|166.43|164.03|0
1631789700000|2021-09-16 10:55:00|166.34|163.94|166.08|163.68|166.34|163.94|165.99|163.59|0
1631790000000|2021-09-16 11:00:00|166.17|163.77|165.48|163.08|166.17|163.77|165.3|162.9|0
1631790300000|2021-09-16 11:05:00|165.56|163.16|165.73|163.33|165.82|163.42|165.3|162.9|0
1631790600000|2021-09-16 11:10:00|165.69|163.29|165.64|163.24|165.73|163.33|165.56|163.16|0
1631790900000|2021-09-16 11:15:00|165.56|163.16|165.64|163.24|165.64|163.24|165.38|162.98|0
1631791200000|2021-09-16 11:20:00|165.55|163.15|165.9|163.5|165.98|163.58|165.55|163.15|0
1631791500000|2021-09-16 11:25:00|165.81|163.41|165.98|163.58|166.41|164.01|165.81|163.41|0
1631791800000|2021-09-16 11:30:00|166.15|163.75|166.58|164.18|166.58|164.18|166.15|163.75|0
1631792100000|2021-09-16 11:35:00|166.76|164.36|166.93|164.53|167.27|164.87|166.75|164.35|0
1631792400000|2021-09-16 11:40:00|166.88|164.48|167.01|164.61|167.01|164.61|166.66|164.26|0
1631792700000|2021-09-16 11:45:00|167.05|164.65|167.27|164.87|167.53|165.13|167.01|164.61|0
1631793000000|2021-09-16 11:50:00|167.35|164.95|167.27|164.87|167.44|165.04|167.18|164.78|0
1631793300000|2021-09-16 11:55:00|167.35|164.95|167.44|165.04|167.7|165.3|167.26|164.86|0
1631793600000|2021-09-16 12:00:00|167.52|165.12|168.04|165.64|168.13|165.73|167.52|165.12|0
1631793900000|2021-09-16 12:05:00|168.13|165.73|169.11|166.71|169.46|167.06|165.96|163.56|0
1631794200000|2021-09-16 12:10:00|169.02|166.62|169.19|166.79|169.45|167.05|169.02|166.62|0
1631794500000|2021-09-16 12:15:00|169.1|166.7|168.93|166.53|169.19|166.79|168.84|166.44|0
1631794800000|2021-09-16 12:20:00|169.02|166.62|169.8|167.4|170.15|167.75|168.58|166.18|0
1631795100000|2021-09-16 12:25:00|169.71|167.31|169.53|167.13|170.67|168.27|169.53|167.13|0
1631795400000|2021-09-16 12:30:00|169.49|167.09|167.45|165.05|169.75|167.35|166.63|164.23|0
1631795700000|2021-09-16 12:35:00|167.53|165.13|167.19|164.79|168.14|165.74|166.93|164.53|0
1631796000000|2021-09-16 12:40:00|167.27|164.87|167.1|164.7|167.62|165.22|166.75|164.35|0
1631796300000|2021-09-16 12:45:00|167.01|164.61|166.92|164.52|167.27|164.87|166.84|164.44|0
1631796600000|2021-09-16 12:50:00|167.01|164.61|166.4|164|167.01|164.61|166.06|163.66|0
1631796900000|2021-09-16 12:55:00|166.49|164.09|166.4|164|166.75|164.35|166.23|163.83|0
1631797200000|2021-09-16 13:00:00|166.23|163.83|166.31|163.91|166.66|164.26|166.06|163.66|0
1631797500000|2021-09-16 13:05:00|166.23|163.83|168.39|165.99|168.47|166.07|166.23|163.83|0
1631797800000|2021-09-16 13:10:00|166.64|164.24|166.17|163.77|166.64|164.24|165.31|162.91|0
1631798100000|2021-09-16 13:15:00|166.08|163.68|165.56|163.16|166.08|163.68|165.3|162.9|0
1631798400000|2021-09-16 13:20:00|165.65|163.25|165.39|162.99|165.82|163.42|165.3|162.9|0
1631798700000|2021-09-16 13:25:00|165.3|162.9|165.81|163.41|166.07|163.67|165.3|162.9|0
1631799000000|2021-09-16 13:30:00|165.73|163.33|164.27|161.87|167.02|164.62|162.82|160.42|0
1631799300000|2021-09-16 13:35:00|163.75|161.35|164.86|162.46|165.64|163.24|163.75|161.35|0
1631799600000|2021-09-16 13:40:00|165.21|162.81|166.84|164.44|167.45|165.05|164.99|162.59|0
1631799900000|2021-09-16 13:45:00|166.76|164.36|167.07|164.67|169.1|166.7|166.24|163.84|0
1631800200000|2021-09-16 13:50:00|167.33|164.93|170.56|168.16|170.86|168.46|166.11|163.71|0
1631800500000|2021-09-16 13:55:00|170.42|168.02|170.07|167.67|171.04|168.64|169.1|166.7|0
1631800800000|2021-09-16 14:00:00|170.68|168.28|172.9|170.5|173.43|171.03|170.33|167.93|0
1631801100000|2021-09-16 14:05:00|172.72|170.32|171.94|169.54|174.61|172.21|171.39|168.99|0
1631801400000|2021-09-16 14:10:00|172.29|169.89|175.14|172.74|175.14|172.74|172.29|169.89|0
1631801700000|2021-09-16 14:15:00|175.22|172.82|175.85|173.45|176.3|173.9|174.51|172.11|0
1631802000000|2021-09-16 14:20:00|176.21|173.81|175.07|172.67|176.75|174.35|173.27|170.87|0
1631802300000|2021-09-16 14:25:00|174.98|172.58|173.82|171.42|175.61|173.21|173.55|171.15|0
1631802600000|2021-09-16 14:30:00|174.27|171.87|173.02|170.62|175.07|172.67|172.84|170.44|0
1631802900000|2021-09-16 14:35:00|172.93|170.53|172.66|170.26|173.99|171.59|172.39|169.99|0
1631803200000|2021-09-16 14:40:00|172.75|170.35|174.17|171.77|174.89|172.49|172.75|170.35|0
1631803500000|2021-09-16 14:45:00|174.35|171.95|174.7|172.3|175.06|172.66|173.9|171.5|0
1631803800000|2021-09-16 14:50:00|174.88|172.48|177.4|175|177.4|175|174.88|172.48|0
1631804100000|2021-09-16 14:55:00|177.49|175.09|175.06|172.66|178.13|175.73|175.06|172.66|0
1631804400000|2021-09-16 15:00:00|175.15|172.75|175.23|172.83|175.6|173.2|174.07|171.67|0
1631804700000|2021-09-16 15:05:00|175.14|172.74|173.97|171.57|175.87|173.47|173.71|171.31|0
1631805000000|2021-09-16 15:10:00|174.06|171.66|174.85|172.45|175.03|172.63|173.08|170.68|0
1631805300000|2021-09-16 15:15:00|174.94|172.54|176.82|174.42|177.1|174.7|174.39|171.99|0
1631805600000|2021-09-16 15:20:00|177|174.6|175.65|173.25|177.18|174.78|175.47|173.07|0
1631805900000|2021-09-16 15:25:00|175.83|173.43|175.29|172.89|176.01|173.61|174.75|172.35|0
1631806200000|2021-09-16 15:30:00|175.47|173.07|175.47|173.07|175.56|173.16|174.75|172.35|0
1631806500000|2021-09-16 15:35:00|175.38|172.98|174.57|172.17|176.37|173.97|174.57|172.17|0
1631806800000|2021-09-16 15:40:00|174.39|171.99|175.1|172.7|175.1|172.7|173.94|171.54|0
1631807100000|2021-09-16 15:45:00|175.19|172.79|175.37|172.97|176.09|173.69|174.92|172.52|0
1631807400000|2021-09-16 15:50:00|175.46|173.06|174.92|172.52|175.46|173.06|174.56|172.16|0
1631807700000|2021-09-16 15:55:00|175.01|172.61|174.02|171.62|175.64|173.24|174.02|171.62|0
1631808000000|2021-09-16 16:00:00|173.93|171.53|175|172.6|175|172.6|173.76|171.36|0
1631808300000|2021-09-16 16:05:00|174.92|172.52|173.48|171.08|174.92|172.52|173.48|171.08|0
1631808600000|2021-09-16 16:10:00|173.57|171.17|173.39|170.99|174.11|171.71|173.22|170.82|0
1631808900000|2021-09-16 16:15:00|173.3|170.9|171.97|169.57|173.39|170.99|171.97|169.57|0
1631809200000|2021-09-16 16:20:00|171.88|169.48|172.24|169.84|172.68|170.28|171.71|169.31|0
1631809500000|2021-09-16 16:25:00|172.32|169.92|172.63|170.23|173.03|170.63|172.15|169.75|0
1631809800000|2021-09-16 16:30:00|172.59|170.19|171.88|169.48|172.59|170.19|171.88|169.48|0
1631810100000|2021-09-16 16:35:00|171.97|169.57|172.05|169.65|172.05|169.65|171.7|169.3|0
1631810400000|2021-09-16 16:40:00|171.96|169.56|170.82|168.42|172.05|169.65|170.73|168.33|0
1631810700000|2021-09-16 16:45:00|170.9|168.5|170.9|168.5|170.99|168.59|170.29|167.89|0
1631811000000|2021-09-16 16:50:00|170.81|168.41|172.13|169.73|172.13|169.73|170.64|168.24|0
1631811300000|2021-09-16 16:55:00|171.96|169.56|171.51|169.11|171.96|169.56|171.16|168.76|0
1631811600000|2021-09-16 17:00:00|171.6|169.2|172.57|170.17|172.57|170.17|171.51|169.11|0
1631811900000|2021-09-16 17:05:00|172.48|170.08|172.21|169.81|172.93|170.53|172.13|169.73|0
1631812200000|2021-09-16 17:10:00|172.3|169.9|171.95|169.55|172.66|170.26|171.95|169.55|0
1631812500000|2021-09-16 17:15:00|172.04|169.64|171.15|168.75|172.12|169.72|171.15|168.75|0
1631812800000|2021-09-16 17:20:00|171.06|168.66|171.59|169.19|171.68|169.28|170.71|168.31|0
1631813100000|2021-09-16 17:25:00|171.5|169.1|171.5|169.1|171.68|169.28|171.24|168.84|0
1631813400000|2021-09-16 17:30:00|171.68|169.28|172.38|169.98|172.74|170.34|171.5|169.1|0
1631813700000|2021-09-16 17:35:00|172.47|170.07|173.09|170.69|173.44|171.04|172.47|170.07|0
1631814000000|2021-09-16 17:40:00|173|170.6|173.17|170.77|173.35|170.95|172.55|170.15|0
1631814300000|2021-09-16 17:45:00|173.26|170.86|172.46|170.06|173.44|171.04|172.37|169.97|0
1631814600000|2021-09-16 17:50:00|172.37|169.97|169.38|166.98|172.46|170.06|169.38|166.98|0
1631814900000|2021-09-16 17:55:00|169.47|167.07|168.86|166.46|169.64|167.24|168.77|166.37|0
1631815200000|2021-09-16 18:00:00|168.68|166.28|169.29|166.89|169.38|166.98|168.68|166.28|0
1631815500000|2021-09-16 18:05:00|169.2|166.8|168.85|166.45|169.64|167.24|168.76|166.36|0
1631815800000|2021-09-16 18:10:00|168.76|166.36|167.81|165.41|168.76|166.36|167.03|164.63|0
1631816100000|2021-09-16 18:15:00|167.63|165.23|165.55|163.15|168.61|166.21|165.03|162.63|0
1631816400000|2021-09-16 18:20:00|165.47|163.07|165.38|162.98|165.73|163.33|165.21|162.81|0
1631816700000|2021-09-16 18:25:00|165.29|162.89|165.55|163.15|166.24|163.84|164.94|162.54|0
1631817000000|2021-09-16 18:30:00|165.38|162.98|165.03|162.63|165.46|163.06|164.85|162.45|0
1631817300000|2021-09-16 18:35:00|164.99|162.59|165.2|162.8|165.28|162.88|164.59|162.19|0
1631817600000|2021-09-16 18:40:00|165.11|162.71|165.63|163.23|165.72|163.32|165.11|162.71|0
1631817900000|2021-09-16 18:45:00|165.54|163.14|165.11|162.71|165.71|163.31|165.11|162.71|0
1631818200000|2021-09-16 18:50:00|165.19|162.79|164.07|161.67|165.28|162.88|163.98|161.58|0
1631818500000|2021-09-16 18:55:00|164.15|161.75|163.46|161.06|164.15|161.75|163.12|160.72|0
1631818800000|2021-09-16 19:00:00|163.38|160.98|162.86|160.46|163.72|161.32|162.78|160.38|0
1631819100000|2021-09-16 19:05:00|162.78|160.38|161.24|158.84|162.86|160.46|160.73|158.33|0
1631819400000|2021-09-16 19:10:00|161.16|158.76|161.15|158.75|161.16|158.76|160.48|158.08|0
1631819700000|2021-09-16 19:15:00|161.07|158.67|162|159.6|162.43|160.03|160.9|158.5|0
1631820000000|2021-09-16 19:20:00|162.09|159.69|161.44|159.04|163.58|161.18|161.18|158.78|0
1631820300000|2021-09-16 19:25:00|161.52|159.12|163.53|161.13|163.62|161.22|161.44|159.04|0
1631820600000|2021-09-16 19:30:00|163.58|161.18|163.02|160.62|163.62|161.22|162.42|160.02|0
1631820900000|2021-09-16 19:35:00|162.93|160.53|162.33|159.93|163.27|160.87|162.33|159.93|0
1631821200000|2021-09-16 19:40:00|162.42|160.02|163.36|160.96|163.4|161|162.33|159.93|0
1631821500000|2021-09-16 19:45:00|163.27|160.87|164.21|161.81|164.21|161.81|162.93|160.53|0
1631821800000|2021-09-16 19:50:00|164.04|161.64|164.21|161.81|164.3|161.9|163.35|160.95|0
1631822100000|2021-09-16 19:55:00|164.3|161.9|164.73|162.33|164.99|162.59|164.21|161.81|0
1631822400000|2021-09-16 20:00:00|164.38|161.98|165.33|162.93|165.5|163.1|164.38|161.98|0
1631822700000|2021-09-16 20:05:00|165.5|163.1|165.15|162.75|165.85|163.45|165.07|162.67|0
1631823000000|2021-09-16 20:10:00|165.33|162.93|165.07|162.67|165.33|162.93|164.55|162.15|0
1631823300000|2021-09-16 20:15:00|165.15|162.75|165.61|162.81|165.7|162.9|165.15|162.55|0
1631823600000|2021-09-16 20:20:00|165.65|162.85|165.95|163.15|165.95|163.15|165.65|162.85|0
1631823900000|2021-09-16 20:25:00|165.87|163.07|165.86|163.06|165.95|163.15|165.78|162.98|0
1631824200000|2021-09-16 20:30:00|165.78|162.98|165.86|163.06|165.95|163.15|165.69|162.89|0
1631824500000|2021-09-16 20:35:00|165.95|163.15|166.12|163.32|166.38|163.58|165.86|163.06|0
1631824800000|2021-09-16 20:40:00|166.21|163.41|166.2|163.4|166.29|163.49|166.12|163.32|0
1631825100000|2021-09-16 20:45:00|166.12|163.32|166.38|163.58|166.38|163.58|166.12|163.32|0
1631825400000|2021-09-16 20:50:00|166.29|163.49|166.29|163.49|166.37|163.57|166.2|163.4|0
1631825700000|2021-09-16 20:55:00|166.2|163.4|166.24|163.44|166.28|163.48|165.76|162.96|0
1631826000000|2021-09-16 21:00:00|166.07|163.27|166.12|163.32|166.24|163.44|166.07|163.27|0
1631826300000|2021-09-16 21:05:00|166.08|163.28|166.27|163.47|166.33|163.53|166.02|163.22|0
1631826600000|2021-09-16 21:10:00|166.25|163.45|166.38|163.58|166.56|163.76|166.14|163.34|0
1631826900000|2021-09-16 21:15:00|166.37|163.57|166.3|163.5|166.37|163.57|166.3|163.5|0
1631827200000|2021-09-16 21:20:00|166.25|163.45|166.35|163.55|166.36|163.56|166.25|163.45|0
1631827500000|2021-09-16 21:25:00|166.34|163.54|166.24|163.44|166.34|163.54|166.24|163.44|0
1631827800000|2021-09-16 21:30:00|166.25|163.45|166.22|163.42|166.26|163.46|166.22|163.42|0
1631828100000|2021-09-16 21:35:00|166.24|163.44|166.26|163.46|166.26|163.46|166.18|163.38|0
1631828400000|2021-09-16 21:40:00|166.25|163.45|166.25|163.45|166.25|163.45|166.25|163.45|0
1631828700000|2021-09-16 21:45:00|166.29|163.49|166.28|163.48|166.51|163.71|166.27|163.47|0
1631829000000|2021-09-16 21:50:00|166.27|163.47|166.22|163.42|166.27|163.47|166.22|163.42|0
1631829300000|2021-09-16 21:55:00|166.2|163.4|166.27|163.47|166.41|163.61|166.2|163.4|0
1631829600000|2021-09-16 22:00:00|166.3|163.5|166.26|163.46|166.3|163.5|165.74|162.94|0
1631829900000|2021-09-16 22:05:00|166.25|163.45|166.34|163.54|166.43|163.63|166.17|163.37|0
1631830200000|2021-09-16 22:10:00|166.25|163.45|166.25|163.45|166.25|163.45|166.16|163.36|0
1631830500000|2021-09-16 22:15:00|166.16|163.36|166.07|163.27|166.25|163.45|166.07|163.27|0
1631830800000|2021-09-16 22:20:00|165.99|163.19|165.9|163.1|166.07|163.27|165.81|163.01|0
1631831100000|2021-09-16 22:25:00|165.98|163.18|165.81|163.01|165.98|163.18|165.72|162.92|0
1631831400000|2021-09-16 22:30:00|165.72|162.92|165.72|162.92|165.89|163.09|165.63|162.83|0
1631831700000|2021-09-16 22:35:00|165.68|162.88|165.63|162.83|165.81|163.01|165.63|162.83|0
1631832000000|2021-09-16 22:40:00|165.72|162.92|165.63|162.83|165.8|163|165.63|162.83|0
1631832300000|2021-09-16 22:45:00|165.72|162.92|165.8|163|165.8|163|165.71|162.91|0
1631832600000|2021-09-16 22:50:00|165.89|163.09|165.8|163|165.89|163.09|165.71|162.91|0
1631832900000|2021-09-16 22:55:00|165.88|163.08|166.06|163.26|166.06|163.26|165.88|163.08|0
1631833200000|2021-09-16 23:00:00|165.97|163.17|165.79|162.99|165.97|163.17|165.79|162.99|0
1631833500000|2021-09-16 23:05:00|165.88|163.08|165.96|163.16|165.97|163.17|165.79|162.99|0
1631833800000|2021-09-16 23:10:00|165.92|163.12|165.88|163.08|165.96|163.16|165.88|163.08|0
1631834100000|2021-09-16 23:15:00|165.79|162.99|165.87|163.07|165.96|163.16|165.79|162.99|0
1631834400000|2021-09-16 23:20:00|165.96|163.16|165.78|162.98|165.96|163.16|165.78|162.98|0
1631834700000|2021-09-16 23:25:00|165.87|163.07|165.87|163.07|165.87|163.07|165.78|162.98|0
1631835000000|2021-09-16 23:30:00|165.78|162.98|165.87|163.07|165.95|163.15|165.78|162.98|0
1631835300000|2021-09-16 23:35:00|165.95|163.15|166.04|163.24|166.04|163.24|165.87|163.07|0
1631835600000|2021-09-16 23:40:00|166.21|163.41|166.99|164.19|167.26|164.46|166.21|163.41|0
1631835900000|2021-09-16 23:45:00|167.08|164.28|167.6|164.8|167.78|164.98|167.08|164.28|0
1631836200000|2021-09-16 23:50:00|167.69|164.89|167.16|164.36|167.78|164.98|167.16|164.36|0
1631836500000|2021-09-16 23:55:00|167.25|164.45|167.07|164.27|167.34|164.54|166.99|164.19|0
1631836800000|2021-09-17 00:00:00|167.16|164.36|166.9|164.1|167.77|164.97|166.9|164.1|0
1631837100000|2021-09-17 00:05:00|166.98|164.18|166.81|164.01|167.25|164.45|166.63|163.83|0
1631837400000|2021-09-17 00:10:00|166.72|163.92|167.15|164.35|167.24|164.44|166.72|163.92|0
1631837700000|2021-09-17 00:15:00|167.24|164.44|167.68|164.88|167.85|165.05|166.98|164.18|0
1631838000000|2021-09-17 00:20:00|167.59|164.79|167.59|164.79|168.03|165.23|167.41|164.61|0
1631838300000|2021-09-17 00:25:00|167.5|164.7|167.32|164.52|167.59|164.79|167.23|164.43|0
1631838600000|2021-09-17 00:30:00|167.41|164.61|167.41|164.61|167.49|164.69|167.06|164.26|0
1631838900000|2021-09-17 00:35:00|167.32|164.52|167.32|164.52|167.49|164.69|167.23|164.43|0
1631839200000|2021-09-17 00:40:00|167.23|164.43|167.53|164.73|167.75|164.95|167.23|164.43|0
1631839500000|2021-09-17 00:45:00|167.58|164.78|167.49|164.69|167.84|165.04|167.4|164.6|0
1631839800000|2021-09-17 00:50:00|167.4|164.6|167.48|164.68|167.57|164.77|167.31|164.51|0
1631840100000|2021-09-17 00:55:00|167.4|164.6|167.31|164.51|167.66|164.86|167.31|164.51|0
1631840400000|2021-09-17 01:00:00|167.22|164.42|167.31|164.51|167.39|164.59|167.05|164.25|0
1631840700000|2021-09-17 01:05:00|167.22|164.42|166.78|163.98|167.31|164.51|166.78|163.98|0
1631841000000|2021-09-17 01:10:00|166.69|163.89|166.34|163.54|166.87|164.07|166.26|163.46|0
1631841300000|2021-09-17 01:15:00|166.26|163.46|166.95|164.15|167.12|164.32|166.26|163.46|0
1631841600000|2021-09-17 01:20:00|167.04|164.24|166.6|163.8|167.04|164.24|166.6|163.8|0
1631841900000|2021-09-17 01:25:00|166.51|163.71|166.77|163.97|166.95|164.15|166.51|163.71|0
1631842200000|2021-09-17 01:30:00|166.94|164.14|168.43|165.63|168.69|165.89|166.94|164.14|0
1631842500000|2021-09-17 01:35:00|168.52|165.72|167.29|164.49|168.52|165.72|167.2|164.4|0
1631842800000|2021-09-17 01:40:00|167.38|164.58|166.68|163.88|167.55|164.75|166.59|163.79|0
1631843100000|2021-09-17 01:45:00|166.59|163.79|165.98|163.18|166.76|163.96|165.81|163.01|0
1631843400000|2021-09-17 01:50:00|165.89|163.09|166.15|163.35|166.33|163.53|165.89|163.09|0
1631843700000|2021-09-17 01:55:00|166.24|163.44|166.32|163.52|166.41|163.61|166.15|163.35|0
1631844000000|2021-09-17 02:00:00|166.41|163.61|165.71|162.91|166.41|163.61|165.63|162.83|0
1631844300000|2021-09-17 02:05:00|165.8|163|166.14|163.34|166.14|163.34|165.71|162.91|0
1631844600000|2021-09-17 02:10:00|166.23|163.43|165.88|163.08|166.23|163.43|165.79|162.99|0
1631844900000|2021-09-17 02:15:00|165.79|162.99|165.88|163.08|166.14|163.34|165.79|162.99|0
1631845200000|2021-09-17 02:20:00|165.79|162.99|165.62|162.82|165.88|163.08|165.18|162.38|0
1631845500000|2021-09-17 02:25:00|165.7|162.9|165.87|163.07|165.96|163.16|165.53|162.73|0
1631845800000|2021-09-17 02:30:00|165.96|163.16|166.13|163.33|166.22|163.42|165.87|163.07|0
1631846100000|2021-09-17 02:35:00|166.04|163.24|165.78|162.98|166.13|163.33|165.52|162.72|0
1631846400000|2021-09-17 02:40:00|165.74|162.94|165.61|162.81|166|163.2|165.52|162.72|0
1631846700000|2021-09-17 02:45:00|165.52|162.72|165.86|163.06|165.87|163.07|165.26|162.46|0
1631847000000|2021-09-17 02:50:00|166.04|163.24|165.86|163.06|166.21|163.41|165.82|163.02|0
1631847300000|2021-09-17 02:55:00|165.78|162.98|165.51|162.71|165.95|163.15|165.51|162.71|0
1631847600000|2021-09-17 03:00:00|165.43|162.63|165.42|162.62|165.69|162.89|165.42|162.62|0
1631847900000|2021-09-17 03:05:00|165.34|162.54|164.99|162.19|165.34|162.54|164.99|162.19|0
1631848200000|2021-09-17 03:10:00|165.08|162.28|164.99|162.19|165.16|162.36|164.9|162.1|0
1631848500000|2021-09-17 03:15:00|164.9|162.1|164.21|161.41|164.99|162.19|164.21|161.41|0
1631848800000|2021-09-17 03:20:00|164.29|161.49|164.29|161.49|164.29|161.49|163.95|161.15|0
1631849100000|2021-09-17 03:25:00|164.21|161.41|164.03|161.23|164.38|161.58|164.03|161.23|0
1631849400000|2021-09-17 03:30:00|164.08|161.28|164.55|161.75|164.63|161.83|164.03|161.23|0
1631849700000|2021-09-17 03:35:00|164.46|161.66|164.63|161.83|164.63|161.83|164.37|161.57|0
1631850000000|2021-09-17 03:40:00|164.54|161.74|165.62|162.82|165.7|162.9|164.46|161.66|0
1631850300000|2021-09-17 03:45:00|165.7|162.9|165.75|162.95|165.87|163.07|165.62|162.82|0
1631850600000|2021-09-17 03:50:00|165.7|162.9|165.7|162.9|165.87|163.07|165.61|162.81|0
1631850900000|2021-09-17 03:55:00|165.66|162.86|165.87|163.07|165.87|163.07|165.61|162.81|0
1631851200000|2021-09-17 04:00:00|165.78|162.98|165.61|162.81|165.95|163.15|165.61|162.81|0
1631851500000|2021-09-17 04:05:00|165.52|162.72|165.69|162.89|165.69|162.89|165.43|162.63|0
1631851800000|2021-09-17 04:10:00|165.6|162.8|165.69|162.89|165.69|162.89|165.52|162.72|0
1631852100000|2021-09-17 04:15:00|165.6|162.8|165.69|162.89|165.69|162.89|165.52|162.72|0
1631852400000|2021-09-17 04:20:00|165.77|162.97|164.65|161.85|165.77|162.97|164.56|161.76|0
1631852700000|2021-09-17 04:25:00|164.74|161.94|165.08|162.28|165.25|162.45|164.74|161.94|0
1631853000000|2021-09-17 04:30:00|164.99|162.19|165.16|162.36|165.34|162.54|164.99|162.19|0
1631853300000|2021-09-17 04:35:00|165.08|162.28|165.07|162.27|165.25|162.45|164.99|162.19|0
1631853600000|2021-09-17 04:40:00|164.99|162.19|164.9|162.1|165.07|162.27|164.81|162.01|0
1631853900000|2021-09-17 04:45:00|164.98|162.18|164.73|161.93|165.07|162.27|164.64|161.84|0
1631854200000|2021-09-17 04:50:00|164.81|162.01|164.47|161.67|164.94|162.14|164.38|161.58|0
1631854500000|2021-09-17 04:55:00|164.38|161.58|164.38|161.58|164.46|161.66|164.29|161.49|0
1631854800000|2021-09-17 05:00:00|164.29|161.49|164.46|161.66|164.72|161.92|164.21|161.41|0
1631855100000|2021-09-17 05:05:00|164.37|161.57|164.2|161.4|164.55|161.75|164.12|161.32|0
1631855400000|2021-09-17 05:10:00|164.12|161.32|164.71|161.91|164.8|162|164.11|161.31|0
1631855700000|2021-09-17 05:15:00|164.63|161.83|164.2|161.4|164.71|161.91|164.2|161.4|0
1631856000000|2021-09-17 05:20:00|164.11|161.31|163.94|161.14|164.2|161.4|163.85|161.05|0
1631856300000|2021-09-17 05:25:00|164.02|161.22|164.19|161.39|164.28|161.48|164.02|161.22|0
1631856600000|2021-09-17 05:30:00|164.11|161.31|164.53|161.73|164.62|161.82|164.02|161.22|0
1631856900000|2021-09-17 05:35:00|164.45|161.65|164.7|161.9|164.7|161.9|164.36|161.56|0
1631857200000|2021-09-17 05:40:00|164.62|161.82|164.7|161.9|164.7|161.9|164.36|161.56|0
1631857500000|2021-09-17 05:45:00|164.61|161.81|164.7|161.9|164.87|162.07|164.53|161.73|0
1631857800000|2021-09-17 05:50:00|164.61|161.81|164.44|161.64|164.7|161.9|164.27|161.47|0
1631858100000|2021-09-17 05:55:00|164.52|161.72|163.92|161.12|164.52|161.72|163.75|160.95|0
1631858400000|2021-09-17 06:00:00|164.01|161.21|164.26|161.46|164.52|161.72|163.58|160.78|0
1631858700000|2021-09-17 06:05:00|164.35|161.55|163.83|161.03|164.35|161.55|163.57|160.77|0
1631859000000|2021-09-17 06:10:00|163.92|161.12|163.66|160.86|164|161.2|163.4|160.6|0
1631859300000|2021-09-17 06:15:00|163.74|160.94|163.74|160.94|163.83|161.03|163.66|160.86|0
1631859600000|2021-09-17 06:20:00|163.65|160.85|163.57|160.77|163.65|160.85|163.4|160.6|0
1631859900000|2021-09-17 06:25:00|163.74|160.94|163.65|160.85|163.74|160.94|163.48|160.68|0
1631860200000|2021-09-17 06:30:00|163.56|160.76|164.08|161.28|164.08|161.28|163.48|160.68|0
1631860500000|2021-09-17 06:35:00|163.9|161.1|163.99|161.19|164.08|161.28|163.82|161.02|0
1631860800000|2021-09-17 06:40:00|164.07|161.27|163.99|161.19|164.16|161.36|163.9|161.1|0
1631861100000|2021-09-17 06:45:00|164.07|161.27|164.24|161.44|164.24|161.44|163.98|161.18|0
1631861400000|2021-09-17 06:50:00|164.2|161.4|164.41|161.61|164.5|161.7|164.2|161.4|0
1631861700000|2021-09-17 06:55:00|164.32|161.52|164.06|161.26|164.41|161.61|163.89|161.09|0
1631862000000|2021-09-17 07:00:00|163.89|161.09|163.21|160.41|164.15|161.35|162.87|160.07|0
1631862300000|2021-09-17 07:05:00|162.92|160.52|164.46|162.06|164.46|162.06|162.84|160.44|0
1631862600000|2021-09-17 07:10:00|164.55|162.15|164.29|161.89|164.55|162.15|163.69|161.29|0
1631862900000|2021-09-17 07:15:00|164.37|161.97|164.71|162.31|165.06|162.66|163.94|161.54|0
1631863200000|2021-09-17 07:20:00|164.8|162.4|164.76|162.36|165.06|162.66|164.54|162.14|0
1631863500000|2021-09-17 07:25:00|164.71|162.31|164.8|162.4|164.8|162.4|164.45|162.05|0
1631863800000|2021-09-17 07:30:00|164.88|162.48|164.88|162.48|164.97|162.57|164.62|162.22|0
1631864100000|2021-09-17 07:35:00|164.79|162.39|165.14|162.74|165.22|162.82|164.79|162.39|0
1631864400000|2021-09-17 07:40:00|165.05|162.65|165.57|163.17|165.65|163.25|165.05|162.65|0
1631864700000|2021-09-17 07:45:00|165.65|163.25|166|163.6|166.08|163.68|165.57|163.17|0
1631865000000|2021-09-17 07:50:00|166.04|163.64|165.04|162.64|166.08|163.68|164.96|162.56|0
1631865300000|2021-09-17 07:55:00|165.13|162.73|164.7|162.3|165.13|162.73|164.7|162.3|0
1631865600000|2021-09-17 08:00:00|164.78|162.38|164.78|162.38|165.13|162.73|164.69|162.29|0
1631865900000|2021-09-17 08:05:00|164.87|162.47|164.78|162.38|165.21|162.81|164.78|162.38|0
1631866200000|2021-09-17 08:10:00|164.86|162.46|165.12|162.72|165.29|162.89|164.69|162.29|0
1631866500000|2021-09-17 08:15:00|165.08|162.68|164.86|162.46|165.38|162.98|164.77|162.37|0
1631866800000|2021-09-17 08:20:00|164.95|162.55|165.2|162.8|165.2|162.8|164.82|162.42|0
1631867100000|2021-09-17 08:25:00|165.29|162.89|165.37|162.97|165.63|163.23|165.11|162.71|0
1631867400000|2021-09-17 08:30:00|165.46|163.06|165.8|163.4|165.8|163.4|165.37|162.97|0
1631867700000|2021-09-17 08:35:00|165.72|163.32|165.45|163.05|165.8|163.4|165.37|162.97|0
1631868000000|2021-09-17 08:40:00|165.37|162.97|165.45|163.05|165.45|163.05|165.11|162.71|0
1631868300000|2021-09-17 08:45:00|165.36|162.96|165.36|162.96|165.62|163.22|165.36|162.96|0
1631868600000|2021-09-17 08:50:00|165.45|163.05|165.02|162.62|165.45|163.05|165.02|162.62|0
1631868900000|2021-09-17 08:55:00|165.19|162.79|165.1|162.7|165.27|162.87|165.1|162.7|0
1631869200000|2021-09-17 09:00:00|165.14|162.74|165.57|163.17|165.57|163.17|165.1|162.7|0
1631869500000|2021-09-17 09:05:00|165.62|163.22|166.13|163.73|166.22|163.82|165.61|163.21|0
1631869800000|2021-09-17 09:10:00|166.05|163.65|167.7|165.3|167.7|165.3|165.87|163.47|0
1631870100000|2021-09-17 09:15:00|167.61|165.21|166.91|164.51|167.96|165.56|166.91|164.51|0
1631870400000|2021-09-17 09:20:00|167|164.6|167.34|164.94|167.43|165.03|166.91|164.51|0
1631870700000|2021-09-17 09:25:00|167.3|164.9|167.08|164.68|167.6|165.2|166.95|164.55|0
1631871000000|2021-09-17 09:30:00|167.12|164.72|167.51|165.11|167.6|165.2|167.08|164.68|0
1631871300000|2021-09-17 09:35:00|167.56|165.16|167.68|165.28|167.77|165.37|167.42|165.02|0
1631871600000|2021-09-17 09:40:00|167.77|165.37|168.47|166.07|168.56|166.16|167.6|165.2|0
1631871900000|2021-09-17 09:45:00|168.38|165.98|168.29|165.89|168.73|166.33|168.12|165.72|0
1631872200000|2021-09-17 09:50:00|168.38|165.98|168.77|166.37|169.43|167.03|168.34|165.94|0
1631872500000|2021-09-17 09:55:00|169.08|166.68|168.6|166.2|169.52|167.12|168.6|166.2|0
1631872800000|2021-09-17 10:00:00|168.72|166.32|169.56|167.16|169.87|167.47|168.72|166.32|0
1631873100000|2021-09-17 10:05:00|169.51|167.11|168.9|166.5|169.87|167.47|168.81|166.41|0
1631873400000|2021-09-17 10:10:00|168.98|166.58|168.72|166.32|169.29|166.89|168.54|166.14|0
1631873700000|2021-09-17 10:15:00|168.63|166.23|168.54|166.14|168.81|166.41|168.02|165.62|0
1631874000000|2021-09-17 10:20:00|168.63|166.23|169.95|167.55|170.39|167.99|168.63|166.23|0
1631874300000|2021-09-17 10:25:00|170.03|167.63|170.03|167.63|170.65|168.25|169.59|167.19|0
1631874600000|2021-09-17 10:30:00|169.99|167.59|169.63|167.23|170.47|168.07|169.5|167.1|0
1631874900000|2021-09-17 10:35:00|169.59|167.19|169.76|167.36|170.38|167.98|169.59|167.19|0
1631875200000|2021-09-17 10:40:00|169.85|167.45|170.64|168.24|170.73|168.33|169.67|167.27|0
1631875500000|2021-09-17 10:45:00|170.73|168.33|169.67|167.27|170.91|168.51|169.58|167.18|0
1631875800000|2021-09-17 10:50:00|169.76|167.36|169.93|167.53|170.2|167.8|169.49|167.09|0
1631876100000|2021-09-17 10:55:00|169.89|167.49|169.31|166.91|170.37|167.97|169.14|166.74|0
1631876400000|2021-09-17 11:00:00|169.4|167|168.61|166.21|169.49|167.09|168.52|166.12|0
1631876700000|2021-09-17 11:05:00|168.52|166.12|169.04|166.64|169.13|166.73|168.52|166.12|0
1631877000000|2021-09-17 11:10:00|169.13|166.73|170.59|168.19|170.76|168.36|166.3|163.9|0
1631877300000|2021-09-17 11:15:00|170.5|168.1|169.79|167.39|170.5|168.1|169.79|167.39|0
1631877600000|2021-09-17 11:20:00|169.7|167.3|170.14|167.74|170.14|167.74|169.62|167.22|0
1631877900000|2021-09-17 11:25:00|170.05|167.65|170.45|168.05|171.11|168.71|170.05|167.65|0
1631878200000|2021-09-17 11:30:00|170.49|168.09|170.67|168.27|171.02|168.62|170.32|167.92|0
1631878500000|2021-09-17 11:35:00|170.71|168.31|169.61|167.21|170.84|168.44|169.34|166.94|0
1631878800000|2021-09-17 11:40:00|169.87|167.47|169.87|167.47|170.22|167.82|169.7|167.3|0
1631879100000|2021-09-17 11:45:00|169.78|167.38|170.04|167.64|170.13|167.73|169.6|167.2|0
1631879400000|2021-09-17 11:50:00|170.13|167.73|169.78|167.38|170.13|167.73|169.6|167.2|0
1631879700000|2021-09-17 11:55:00|169.69|167.29|169.95|167.55|170.09|167.69|169.69|167.29|0
1631880000000|2021-09-17 12:00:00|169.77|167.37|169.16|166.76|169.95|167.55|169.16|166.76|0
1631880300000|2021-09-17 12:05:00|169.24|166.84|168.8|166.4|169.24|166.84|168.72|166.32|0
1631880600000|2021-09-17 12:10:00|168.76|166.36|168.45|166.05|168.8|166.4|168.28|165.88|0
1631880900000|2021-09-17 12:15:00|168.54|166.14|167.49|165.09|168.54|166.14|167.49|165.09|0
1631881200000|2021-09-17 12:20:00|167.58|165.18|167.66|165.26|167.66|165.26|166.97|164.57|0
1631881500000|2021-09-17 12:25:00|167.75|165.35|167.31|164.91|167.8|165.4|166.79|164.39|0
1631881800000|2021-09-17 12:30:00|167.23|164.83|166.96|164.56|167.4|165|166.88|164.48|0
1631882100000|2021-09-17 12:35:00|166.88|164.48|166.96|164.56|167.31|164.91|166.7|164.3|0
1631882400000|2021-09-17 12:40:00|167.05|164.65|167.39|164.99|167.48|165.08|166.87|164.47|0
1631882700000|2021-09-17 12:45:00|167.22|164.82|167.39|164.99|167.48|165.08|167.04|164.64|0
1631883000000|2021-09-17 12:50:00|167.48|165.08|168|165.6|168|165.6|167.39|164.99|0
1631883300000|2021-09-17 12:55:00|167.82|165.42|167.3|164.9|168|165.6|167.3|164.9|0
1631883600000|2021-09-17 13:00:00|167.39|164.99|167.12|164.72|167.56|165.16|167.12|164.72|0
1631883900000|2021-09-17 13:05:00|167.21|164.81|167.47|165.07|167.47|165.07|166.43|164.03|0
1631884200000|2021-09-17 13:10:00|167.56|165.16|166.77|164.37|167.56|165.16|166.6|164.2|0
1631884500000|2021-09-17 13:15:00|166.86|164.46|167.12|164.72|167.12|164.72|166.68|164.28|0
1631884800000|2021-09-17 13:20:00|167.2|164.8|167.11|164.71|167.55|165.15|166.94|164.54|0
1631885100000|2021-09-17 13:25:00|167.03|164.63|168.94|166.54|168.94|166.54|166.33|163.93|0
1631885400000|2021-09-17 13:30:00|169.21|166.81|169.82|167.42|170.44|168.04|167.63|165.23|0
1631885700000|2021-09-17 13:35:00|170.08|167.68|170.79|168.39|171.4|169|169.99|167.59|0
1631886000000|2021-09-17 13:40:00|170.7|168.3|170.25|167.85|171.14|168.74|168.67|166.27|0
1631886300000|2021-09-17 13:45:00|170.34|167.94|172.96|170.56|172.96|170.56|169.72|167.32|0
1631886600000|2021-09-17 13:50:00|172.82|170.42|174.7|172.3|174.79|172.39|172.55|170.15|0
1631886900000|2021-09-17 13:55:00|174.61|172.21|174.52|172.12|175.78|173.38|173.98|171.58|0
1631887200000|2021-09-17 14:00:00|174.43|172.03|174.96|172.56|175.24|172.84|173.53|171.13|0
1631887500000|2021-09-17 14:05:00|175.14|172.74|174.87|172.47|175.96|173.56|174.6|172.2|0
1631887800000|2021-09-17 14:10:00|174.96|172.56|177.04|174.64|177.22|174.82|174.87|172.47|0
1631888100000|2021-09-17 14:15:00|177.22|174.82|177.7|175.3|180.06|177.66|175.46|173.06|0
1631888400000|2021-09-17 14:20:00|177.88|175.48|178.33|175.93|178.34|175.94|177.16|174.76|0
1631888700000|2021-09-17 14:25:00|178.24|175.84|176.79|174.39|178.88|176.48|176.34|173.94|0
1631889000000|2021-09-17 14:30:00|176.88|174.48|177.33|174.93|178.6|176.2|176.79|174.39|0
1631889300000|2021-09-17 14:35:00|177.24|174.84|178.69|176.29|179.15|176.75|177.06|174.66|0
1631889600000|2021-09-17 14:40:00|178.78|176.38|180.5|178.1|180.6|178.2|178.78|176.38|0
1631889900000|2021-09-17 14:45:00|180.59|178.19|179.95|177.55|181.6|179.2|179.77|177.37|0
1631890200000|2021-09-17 14:50:00|180.04|177.64|179.04|176.64|181.14|178.74|178.95|176.55|0
1631890500000|2021-09-17 14:55:00|179.13|176.73|181.5|179.1|182.79|180.39|179.04|176.64|0
1631890800000|2021-09-17 15:00:00|181.87|179.47|180.6|178.2|182.42|180.02|180.51|178.11|0
1631891100000|2021-09-17 15:05:00|180.51|178.11|180.87|178.47|181.88|179.48|180.51|178.11|0
1631891400000|2021-09-17 15:10:00|181.15|178.75|178.86|176.46|182.71|180.31|178.68|176.28|0
1631891700000|2021-09-17 15:15:00|178.77|176.37|178.64|176.24|179.72|177.32|176.2|173.8|0
1631892000000|2021-09-17 15:20:00|178.73|176.33|178.72|176.32|178.82|176.42|178|175.6|0
1631892300000|2021-09-17 15:25:00|178.81|176.41|180.73|178.33|181|178.6|178.81|176.41|0
1631892600000|2021-09-17 15:30:00|180.91|178.51|181.18|178.78|183.3|180.9|180.82|178.42|0
1631892900000|2021-09-17 15:35:00|181.27|178.87|181.64|179.24|182.47|180.07|180.82|178.42|0
1631893200000|2021-09-17 15:40:00|181.73|179.33|181.73|179.33|182.28|179.88|180.9|178.5|0
1631893500000|2021-09-17 15:45:00|181.64|179.24|180.53|178.13|181.91|179.51|179.99|177.59|0
1631893800000|2021-09-17 15:50:00|180.72|178.32|183.11|180.71|183.2|180.8|180.72|178.32|0
1631894100000|2021-09-17 15:55:00|183.01|180.61|180.39|177.99|184.31|181.91|179.75|177.35|0
1631894400000|2021-09-17 16:00:00|180.48|178.08|178.12|175.72|180.85|178.45|178.03|175.63|0
1631894700000|2021-09-17 16:05:00|178.03|175.63|177.93|175.53|178.66|176.26|177.75|175.35|0
1631895000000|2021-09-17 16:10:00|178.02|175.62|178.93|176.53|179.03|176.63|177.3|174.9|0
1631895300000|2021-09-17 16:15:00|178.84|176.44|179.21|176.81|179.21|176.81|178.57|176.17|0
1631895600000|2021-09-17 16:20:00|179.3|176.9|176.84|174.44|179.3|176.9|176.84|174.44|0
1631895900000|2021-09-17 16:25:00|176.93|174.53|178.2|175.8|178.2|175.8|176.84|174.44|0
1631896200000|2021-09-17 16:30:00|178.11|175.71|177.2|174.8|178.11|175.71|176.92|174.52|0
1631896500000|2021-09-17 16:35:00|177.1|174.7|176.02|173.62|177.1|174.7|176.02|173.62|0
1631896800000|2021-09-17 16:40:00|175.93|173.53|177.1|174.7|177.19|174.79|175.84|173.44|0
1631897100000|2021-09-17 16:45:00|177.01|174.61|177.37|174.97|177.37|174.97|176.56|174.16|0
1631897400000|2021-09-17 16:50:00|177.28|174.88|177.1|174.7|177.64|175.24|176.46|174.06|0
1631897700000|2021-09-17 16:55:00|177|174.6|177.91|175.51|178|175.6|176.46|174.06|0
1631898000000|2021-09-17 17:00:00|177.73|175.33|178.91|176.51|179.19|176.79|177.64|175.24|0
1631898300000|2021-09-17 17:05:00|179|176.6|179.6|177.2|179.64|177.24|178.36|175.96|0
1631898600000|2021-09-17 17:10:00|179.46|177.06|182.17|179.77|182.17|179.77|179.18|176.78|0
1631898900000|2021-09-17 17:15:00|182.08|179.68|183|180.6|183.09|180.69|181.53|179.13|0
1631899200000|2021-09-17 17:20:00|183.09|180.69|183.46|181.06|183.46|181.06|182.54|180.14|0
1631899500000|2021-09-17 17:25:00|183.55|181.15|182.25|180.05|183.92|181.52|182.25|180.05|0
1631899800000|2021-09-17 17:30:00|182.34|180.14|182.61|180.41|183.72|181.52|182.34|180.14|0
1631900100000|2021-09-17 17:35:00|182.52|180.32|181.97|179.77|182.71|180.51|181.78|179.58|0
1631900400000|2021-09-17 17:40:00|181.88|179.68|182.7|180.5|183.16|180.96|181.78|179.58|0
1631900700000|2021-09-17 17:45:00|182.98|180.78|185.48|183.28|185.57|183.37|182.79|180.59|0
1631901000000|2021-09-17 17:50:00|185.57|183.37|184.64|182.44|186.04|183.84|184.55|182.35|0
1631901300000|2021-09-17 17:55:00|184.92|182.72|184.08|181.88|184.92|182.72|184.08|181.88|0
1631901600000|2021-09-17 18:00:00|184.17|181.97|183.99|181.79|184.55|182.35|183.62|181.42|0
1631901900000|2021-09-17 18:05:00|183.8|181.6|182.78|180.58|184.17|181.97|182.78|180.58|0
1631902200000|2021-09-17 18:10:00|182.51|180.31|184.45|182.25|184.45|182.25|182.32|180.12|0
1631902500000|2021-09-17 18:15:00|184.17|181.97|184.81|182.61|185.1|182.9|183.8|181.6|0
1631902800000|2021-09-17 18:20:00|184.91|182.71|183.24|181.04|184.91|182.71|183.14|180.94|0
1631903100000|2021-09-17 18:25:00|183.33|181.13|184.81|182.61|185|182.8|183.14|180.94|0
1631903400000|2021-09-17 18:30:00|184.9|182.7|185.27|183.07|185.37|183.17|184.34|182.14|0
1631903700000|2021-09-17 18:35:00|185.37|183.17|184.71|182.51|186.02|183.82|184.53|182.33|0
1631904000000|2021-09-17 18:40:00|184.62|182.42|183.32|181.12|184.71|182.51|183.14|180.94|0
1631904300000|2021-09-17 18:45:00|183.04|180.84|183.23|181.03|183.97|181.77|182.95|180.75|0
1631904600000|2021-09-17 18:50:00|183.32|181.12|183.96|181.76|184.15|181.95|183.04|180.84|0
1631904900000|2021-09-17 18:55:00|184.01|181.81|183.78|181.58|184.42|182.22|182.48|180.28|0
1631905200000|2021-09-17 19:00:00|183.5|181.3|182.2|180|183.59|181.39|182.02|179.82|0
1631905500000|2021-09-17 19:05:00|182.3|180.1|183.86|181.66|184.05|181.85|182.3|180.1|0
1631905800000|2021-09-17 19:10:00|184.05|181.85|184.7|182.5|185.07|182.87|183.49|181.29|0
1631906100000|2021-09-17 19:15:00|184.88|182.68|183.77|181.57|185.07|182.87|183.67|181.47|0
1631906400000|2021-09-17 19:20:00|183.67|181.47|182.56|180.36|183.67|181.47|182.56|180.36|0
1631906700000|2021-09-17 19:25:00|182.84|180.64|184.27|182.07|184.6|182.4|182.75|180.55|0
1631907000000|2021-09-17 19:30:00|184.22|182.02|183.85|181.65|184.78|182.58|183.76|181.56|0
1631907300000|2021-09-17 19:35:00|184.04|181.84|184.13|181.93|184.96|182.76|183.11|180.91|0
1631907600000|2021-09-17 19:40:00|184.03|181.83|181.91|179.71|184.13|181.93|181.63|179.43|0
1631907900000|2021-09-17 19:45:00|181.73|179.53|185.33|183.13|185.52|183.32|181.63|179.43|0
1631908200000|2021-09-17 19:50:00|184.96|182.76|183.56|181.36|185.61|183.41|183.38|181.18|0
1631908500000|2021-09-17 19:55:00|183.75|181.55|184.12|181.92|184.77|182.57|181.99|179.79|0
1631908800000|2021-09-17 20:00:00|184.4|182.2|186.16|183.96|187.85|185.65|184.4|182.2|0
1631909100000|2021-09-17 20:05:00|186.07|183.87|186.63|184.43|186.91|184.71|185.98|183.78|0
1631909400000|2021-09-17 20:10:00|186.72|184.52|186.72|184.52|187.29|185.09|186.35|184.15|0
1632121500000|2021-09-20 07:05:00|205.79|203.59|204.99|202.79|206.14|203.94|203.8|201.6|0
1632121800000|2021-09-20 07:10:00|205.29|203.09|205.88|203.68|206.18|203.98|204.1|201.9|0
1632122100000|2021-09-20 07:15:00|205.68|203.48|205.28|203.08|207.27|205.07|205.08|202.88|0
1632122400000|2021-09-20 07:20:00|205.08|202.88|205.73|203.53|206.82|204.62|205.08|202.88|0
1632122700000|2021-09-20 07:25:00|202.28|200.08|207.07|204.87|207.57|205.37|202.28|200.08|0
1632123000000|2021-09-20 07:30:00|207.17|204.97|205.57|203.37|207.47|205.27|205.37|203.17|0
1632123300000|2021-09-20 07:35:00|205.62|203.42|204.28|202.08|205.97|203.77|204.28|202.08|0
1632123600000|2021-09-20 07:40:00|204.33|202.13|204.53|202.33|206.22|204.02|204.18|201.98|0
1632123900000|2021-09-20 07:45:00|204.67|202.47|205.22|203.02|205.72|203.52|204.53|202.33|0
1632124200000|2021-09-20 07:50:00|205.37|203.17|206.96|204.76|207.51|205.31|205.37|203.17|0
1632124500000|2021-09-20 07:55:00|206.86|204.66|207.15|204.95|207.96|205.76|206.65|204.45|0
1632124800000|2021-09-20 08:00:00|207.05|204.85|207.05|204.85|208.35|206.15|206.71|204.51|0
1632125100000|2021-09-20 08:05:00|207.15|204.95|206.8|204.6|208.25|206.05|206.55|204.35|0
1632125400000|2021-09-20 08:10:00|206.85|204.65|208.05|205.85|208.25|206.05|206.75|204.55|0
1632125700000|2021-09-20 08:15:00|207.85|205.65|208.85|206.65|209.05|206.85|207.74|205.54|0
1632126000000|2021-09-20 08:20:00|208.95|206.75|211.61|209.41|211.61|209.41|208.95|206.75|0
1632126300000|2021-09-20 08:25:00|211.71|209.51|211.11|208.91|212.82|210.62|210.81|208.61|0
1632126600000|2021-09-20 08:30:00|211.01|208.81|210.5|208.3|212.32|210.12|210.4|208.2|0
1632126900000|2021-09-20 08:35:00|210.6|208.4|210.6|208.4|210.9|208.7|210.35|208.15|0
1632127200000|2021-09-20 08:40:00|210.8|208.6|211.1|208.9|211.81|209.61|210.8|208.6|0
1632127500000|2021-09-20 08:45:00|211|208.8|210.49|208.29|211.4|209.2|209.89|207.69|0
1632127800000|2021-09-20 08:50:00|210.39|208.19|209.99|207.79|210.39|208.19|208.99|206.79|0
1632128100000|2021-09-20 08:55:00|210.19|207.99|211.09|208.89|211.8|209.6|209.79|207.59|0
1632128400000|2021-09-20 09:00:00|211.29|209.09|212.4|210.2|212.4|210.2|210.99|208.79|0
1632128700000|2021-09-20 09:05:00|212.2|210|211.49|209.29|212.4|210.2|211.39|209.19|0
1632129000000|2021-09-20 09:10:00|211.39|209.19|211.08|208.88|211.99|209.79|210.98|208.78|0
1632129300000|2021-09-20 09:15:00|211.19|208.99|211.89|209.69|211.99|209.79|211.19|208.99|0
1632129600000|2021-09-20 09:20:00|212.09|209.89|212.47|210.27|213.81|211.61|211.99|209.79|0
1632129900000|2021-09-20 09:25:00|212.42|210.22|212.22|210.02|213.44|211.24|211.31|209.11|0
1632130200000|2021-09-20 09:30:00|212.32|210.12|212.52|210.32|212.62|210.42|211.91|209.71|0
1632130500000|2021-09-20 09:35:00|212.47|210.27|213.23|211.03|213.43|211.23|212.42|210.22|0
1632130800000|2021-09-20 09:40:00|213.12|210.92|213.94|211.74|214.24|212.04|213.12|210.92|0
1632131100000|2021-09-20 09:45:00|213.83|211.63|214.44|212.24|214.86|212.66|213.83|211.63|0
1632131400000|2021-09-20 09:50:00|214.55|212.35|213.63|211.43|215.16|212.96|213.63|211.43|0
1632131700000|2021-09-20 09:55:00|213.73|211.53|213.83|211.63|214.03|211.83|213.42|211.22|0
1632132000000|2021-09-20 10:00:00|213.93|211.73|213.42|211.22|214.03|211.83|212.91|210.71|0
1632132300000|2021-09-20 10:05:00|213.32|211.12|212.45|210.25|213.32|211.12|211.79|209.59|0
1632132600000|2021-09-20 10:10:00|212.5|210.3|213.01|210.81|213.31|211.11|212.45|210.25|0
1632132900000|2021-09-20 10:15:00|212.9|210.7|211.79|209.59|212.9|210.7|209.32|207.12|0
1632133200000|2021-09-20 10:20:00|211.78|209.58|211.68|209.48|211.89|209.69|211.38|209.18|0
1632133500000|2021-09-20 10:25:00|211.63|209.43|210.87|208.67|211.68|209.48|210.57|208.37|0
1632133800000|2021-09-20 10:30:00|210.97|208.77|210.97|208.77|211.27|209.07|210.36|208.16|0
1632134100000|2021-09-20 10:35:00|211.07|208.87|211.78|209.58|212.18|209.98|210.87|208.67|0
1632134400000|2021-09-20 10:40:00|211.88|209.68|211.67|209.47|212.18|209.98|211.37|209.17|0
1632134700000|2021-09-20 10:45:00|211.57|209.37|211.36|209.16|211.62|209.42|211.06|208.86|0
1632135000000|2021-09-20 10:50:00|211.42|209.22|211.77|209.57|211.97|209.77|211.26|209.06|0
1632135300000|2021-09-20 10:55:00|211.67|209.47|212.88|210.68|213.39|211.19|211.67|209.47|0
1632135600000|2021-09-20 11:00:00|212.78|210.58|211.86|209.66|213.09|210.89|211.46|209.26|0
1632135900000|2021-09-20 11:05:00|211.76|209.56|212.37|210.17|212.47|210.27|211.56|209.36|0
1632136200000|2021-09-20 11:10:00|212.06|209.86|211.66|209.46|212.06|209.86|211.25|209.05|0
1632136500000|2021-09-20 11:15:00|211.76|209.56|212.42|210.22|212.47|210.27|211.66|209.46|0
1632136800000|2021-09-20 11:20:00|212.36|210.16|215.48|213.28|215.48|213.28|212.36|210.16|0
1632137100000|2021-09-20 11:25:00|215.38|213.18|215.48|213.28|216.1|213.9|214.97|212.77|0
1632137400000|2021-09-20 11:30:00|215.28|213.08|219.24|217.04|219.55|217.35|215.28|213.08|0
1632137700000|2021-09-20 11:35:00|219.34|217.14|217.59|215.39|219.34|217.14|217.43|215.23|0
1632138000000|2021-09-20 11:40:00|217.69|215.49|218.2|216|219.13|216.93|217.58|215.38|0
1632138300000|2021-09-20 11:45:00|218.1|215.9|218.2|216|218.61|216.41|217.89|215.69|0
1632138600000|2021-09-20 11:50:00|218.3|216.1|219.54|217.34|219.54|217.34|217.58|215.38|0
1632138900000|2021-09-20 11:55:00|219.43|217.23|219.33|217.13|219.43|217.23|218.81|216.61|0
1632139200000|2021-09-20 12:00:00|219.43|217.23|218.5|216.3|220.05|217.85|218.19|215.99|0
1632139500000|2021-09-20 12:05:00|218.6|216.4|219.84|217.64|220|217.8|218.04|215.84|0
1632139800000|2021-09-20 12:10:00|219.94|217.74|220.41|218.21|220.88|218.68|219.73|217.53|0
1632140100000|2021-09-20 12:15:00|220.46|218.26|221.66|219.46|225.22|223.02|220.36|218.16|0
1632140400000|2021-09-20 12:20:00|221.56|219.36|222.71|220.51|222.81|220.61|221.56|219.36|0
1632140700000|2021-09-20 12:25:00|222.5|220.3|223.02|220.82|223.33|221.13|222.29|220.09|0
1632141000000|2021-09-20 12:30:00|223.44|221.24|225.18|222.98|225.39|223.19|222.29|220.09|0
1632141300000|2021-09-20 12:35:00|225.08|222.88|224.13|221.93|225.13|222.93|223.82|221.62|0
1632141600000|2021-09-20 12:40:00|224.23|222.03|224.97|222.77|225.39|223.19|223.92|221.72|0
1632141900000|2021-09-20 12:45:00|224.86|222.66|222.67|220.47|224.97|222.77|222.56|220.36|0
1632142200000|2021-09-20 12:50:00|222.77|220.57|221.62|219.42|223.08|220.88|221.32|219.12|0
1632142500000|2021-09-20 12:55:00|221.52|219.32|222.76|220.56|222.76|220.56|221.52|219.32|0
1632142800000|2021-09-20 13:00:00|222.45|220.25|223.39|221.19|224.01|221.81|222.35|220.15|0
1632143100000|2021-09-20 13:05:00|223.28|221.08|221.93|219.73|224.01|221.81|221.93|219.73|0
1632143400000|2021-09-20 13:10:00|222.03|219.83|219.76|217.56|222.34|220.14|219.76|217.56|0
1632143700000|2021-09-20 13:15:00|219.86|217.66|218.93|216.73|219.86|217.66|218.11|215.91|0
1632144000000|2021-09-20 13:20:00|219.03|216.83|217.39|215.19|219.24|217.04|217.29|215.09|0
1632144300000|2021-09-20 13:25:00|217.49|215.29|219.44|217.24|219.64|217.44|217.49|215.29|0
1632144600000|2021-09-20 13:30:00|219.23|217.03|213.67|211.47|223.37|221.17|210.82|208.62|0
1632144900000|2021-09-20 13:35:00|213.73|211.53|212.1|209.9|215.27|213.07|211.12|208.92|0
1632145200000|2021-09-20 13:40:00|212|209.8|210.18|207.98|213.42|211.22|210.18|207.98|0
1632145500000|2021-09-20 13:45:00|214.39|212.19|208|205.8|214.39|212.19|206.3|204.1|0
1632145800000|2021-09-20 13:50:00|207.7|205.5|208.51|206.31|211.66|209.46|207.7|205.5|0
1632146100000|2021-09-20 13:55:00|208.61|206.41|209.52|207.32|210.94|208.74|208|205.8|0
1632146400000|2021-09-20 14:00:00|209.47|207.27|212.27|210.07|213.91|211.71|209.31|207.11|0
1632146700000|2021-09-20 14:05:00|212.37|210.17|212.88|210.68|213.29|211.09|209.61|207.41|0
1632147000000|2021-09-20 14:10:00|212.98|210.78|216.58|214.38|217.09|214.89|210.58|208.38|0
1632147300000|2021-09-20 14:15:00|216.68|214.48|220.52|218.32|221.76|219.56|216.68|214.48|0
1632147600000|2021-09-20 14:20:00|220.93|218.73|222.07|219.87|222.07|219.87|220.41|218.21|0
1632147900000|2021-09-20 14:25:00|222.02|219.82|218.82|216.62|222.8|220.6|216.91|214.71|0
1632148200000|2021-09-20 14:30:00|219.03|216.83|218.66|216.46|220.27|218.07|216.92|214.72|0
1632148500000|2021-09-20 14:35:00|218.76|216.56|217.46|215.26|219.49|217.29|215.79|213.59|0
1632148800000|2021-09-20 14:40:00|217.57|215.37|220.66|218.46|220.76|218.56|217.46|215.26|0
1632149100000|2021-09-20 14:45:00|220.97|218.77|219.31|217.11|221.69|219.49|218.49|216.29|0
1632149400000|2021-09-20 14:50:00|219.36|217.16|218.07|215.87|220.76|218.56|218.07|215.87|0
1632149700000|2021-09-20 14:55:00|218.69|216.49|221.27|219.07|221.9|219.7|218.69|216.49|0
1632150000000|2021-09-20 15:00:00|221.06|218.86|220.44|218.24|223.46|221.26|220.34|218.14|0
1632150300000|2021-09-20 15:05:00|220.54|218.34|219.82|217.62|220.65|218.45|218.48|216.28|0
1632150600000|2021-09-20 15:10:00|219.92|217.72|216.08|213.88|220.13|217.93|215.16|212.96|0
1632150900000|2021-09-20 15:15:00|216.28|214.08|216.49|214.29|218.14|215.94|216.18|213.98|0
1632151200000|2021-09-20 15:20:00|216.39|214.19|217.93|215.73|218.55|216.35|215.67|213.47|0
1632151500000|2021-09-20 15:25:00|218.13|215.93|216.48|214.28|218.86|216.66|216.48|214.28|0
1632151800000|2021-09-20 15:30:00|216.38|214.18|218.37|216.17|219.31|217.11|216.28|214.08|0
1632152100000|2021-09-20 15:35:00|218.06|215.86|219.2|217|219.3|217.1|218.06|215.86|0
1632152400000|2021-09-20 15:40:00|219.1|216.9|220.24|218.04|220.66|218.46|219.1|216.9|0
1632152700000|2021-09-20 15:45:00|220.34|218.14|221.73|219.53|221.73|219.53|219.51|217.31|0
1632153000000|2021-09-20 15:50:00|222.05|219.85|223.2|221|224.57|222.37|221.63|219.43|0
1632153300000|2021-09-20 15:55:00|223.3|221.1|225.2|223|225.3|223.1|223.2|221|0
1632153600000|2021-09-20 16:00:00|225.3|223.1|226.57|224.37|226.57|224.37|224.78|222.58|0
1632153900000|2021-09-20 16:05:00|226.68|224.48|228.7|226.5|228.7|226.5|226.47|224.27|0
1632154200000|2021-09-20 16:10:00|228.6|226.4|227.1|224.9|228.81|226.61|226.67|224.47|0
1632154500000|2021-09-20 16:15:00|227.21|225.01|230.75|228.55|230.75|228.55|226.89|224.69|0
1632154800000|2021-09-20 16:20:00|230.54|228.34|231.82|229.62|232.57|230.37|230.32|228.12|0
1632155100000|2021-09-20 16:25:00|231.39|229.19|229.57|227.37|231.39|229.19|229.15|226.95|0
1632155400000|2021-09-20 16:30:00|229.68|227.48|230.42|228.22|230.96|228.76|228.93|226.73|0
1632155700000|2021-09-20 16:35:00|230.32|228.12|229.57|227.37|230.85|228.65|229.25|227.05|0
1632156000000|2021-09-20 16:40:00|229.78|227.58|230.95|228.75|231.81|229.61|229.46|227.26|0
1632156300000|2021-09-20 16:45:00|231.16|228.96|230.73|228.53|232.23|230.03|229.56|227.36|0
1632156600000|2021-09-20 16:50:00|230.95|228.75|231.37|229.17|231.59|229.39|230.09|227.89|0
1632156900000|2021-09-20 16:55:00|231.59|229.39|233.41|231.21|233.52|231.32|230.62|228.42|0
1632157200000|2021-09-20 17:00:00|233.52|231.32|229.9|227.7|235.13|232.93|229.14|226.94|0
1632157500000|2021-09-20 17:05:00|230|227.8|238|235.8|238.43|236.23|229.68|227.48|0
1632157800000|2021-09-20 17:10:00|238.11|235.91|237.02|234.82|238.43|236.23|236.58|234.38|0
1632158100000|2021-09-20 17:15:00|237.12|234.92|235.5|233.3|237.45|235.25|235.28|233.08|0
1632158400000|2021-09-20 17:20:00|235.17|232.97|234.74|232.54|236.04|233.84|234.74|232.54|0
1632158700000|2021-09-20 17:25:00|234.63|232.43|233.02|230.82|234.85|232.65|232.91|230.71|0
1632159000000|2021-09-20 17:30:00|233.61|231.41|232.15|229.95|234.09|231.89|231.18|228.98|0
1632159300000|2021-09-20 17:35:00|232.04|229.84|228.93|226.73|232.04|229.84|228.93|226.73|0
1632159600000|2021-09-20 17:40:00|229.04|226.84|231.71|229.51|231.71|229.51|228.82|226.62|0
1632159900000|2021-09-20 17:45:00|231.6|229.4|230.1|227.9|231.82|229.62|229.46|227.26|0
1632160200000|2021-09-20 17:50:00|229.99|227.79|229.47|227.27|231.42|229.22|228.72|226.52|0
1632160500000|2021-09-20 17:55:00|229.58|227.38|229.89|227.69|230.32|228.12|228.72|226.52|0
1632160800000|2021-09-20 18:00:00|229.15|226.95|230.32|228.12|230.97|228.77|228.4|226.2|0
1632161100000|2021-09-20 18:05:00|230.21|228.01|235.87|233.67|235.87|233.67|230.21|228.01|0
1632161400000|2021-09-20 18:10:00|235.65|233.45|237.32|235.12|237.32|235.12|234.5|232.3|0
1632161700000|2021-09-20 18:15:00|236.99|234.79|236.45|234.25|237.65|235.45|236.01|233.81|0
1632162000000|2021-09-20 18:20:00|236.77|234.57|239.84|237.64|239.84|237.64|235.9|233.7|0
1632162300000|2021-09-20 18:25:00|239.73|237.53|240.46|238.26|240.46|238.26|237.65|235.45|0
1632162600000|2021-09-20 18:30:00|240.57|238.37|241.67|239.47|242|239.8|239.8|237.6|0
1632162900000|2021-09-20 18:35:00|241.45|239.25|242.44|240.24|243.99|241.79|241.45|239.25|0
1632163200000|2021-09-20 18:40:00|242.6|240.4|242.21|240.01|242.65|240.45|240.34|238.14|0
1632163500000|2021-09-20 18:45:00|242.54|240.34|241.72|239.52|242.77|240.57|239.57|237.37|0
1632163800000|2021-09-20 18:50:00|241.77|239.57|243.54|241.34|243.54|241.34|240.67|238.47|0
1632164100000|2021-09-20 18:55:00|243.42|241.22|243.39|241.19|244.65|242.45|240|237.8|0
1632164400000|2021-09-20 19:00:00|243.61|241.41|241.56|239.36|243.72|241.52|240.21|238.01|0
1632164700000|2021-09-20 19:05:00|241.78|239.58|243.67|241.47|244.99|242.79|241.78|239.58|0
1632165000000|2021-09-20 19:10:00|243.89|241.69|246.55|244.35|246.66|244.46|242.12|239.92|0
1632165300000|2021-09-20 19:15:00|246|243.8|248.88|246.68|249.89|247.69|244.67|242.47|0
1632165600000|2021-09-20 19:20:00|248.44|246.24|244.89|242.69|248.77|246.57|244.89|242.69|0
1632165900000|2021-09-20 19:25:00|244.56|242.36|241.06|238.86|245.55|243.35|241.06|238.86|0
1632166200000|2021-09-20 19:30:00|240.95|238.75|234.08|231.88|241.61|239.41|233.43|231.23|0
1632166500000|2021-09-20 19:35:00|233.97|231.77|232.91|230.71|237.77|235.57|229.47|227.27|0
1632166800000|2021-09-20 19:40:00|232.37|230.17|229.59|227.39|232.37|230.17|229.38|227.18|0
1632167100000|2021-09-20 19:45:00|229.48|227.28|228.95|226.75|230.44|228.24|227.46|225.26|0
1632167400000|2021-09-20 19:50:00|227.67|225.47|225.14|222.94|227.67|225.47|224.09|221.89|0
1632167700000|2021-09-20 19:55:00|225.04|222.84|221.64|219.44|225.04|222.84|220.97|218.77|0
1632168000000|2021-09-20 20:00:00|222.53|220.33|221.69|219.49|223.67|221.47|221.28|219.08|0
1632168300000|2021-09-20 20:05:00|221.8|219.6|222.62|220.42|226.49|224.29|219.69|217.49|0
1632168600000|2021-09-20 20:10:00|222.52|220.32|221.78|219.58|223.68|221.48|221.25|219.05|0
1632168900000|2021-09-20 20:15:00|221.98|219.38|221.66|219.06|221.98|219.38|220.82|218.22|0
1632169200000|2021-09-20 20:20:00|221.82|219.22|221.24|218.64|221.87|219.27|220.93|218.33|0
1632169500000|2021-09-20 20:25:00|221.34|218.74|221.45|218.85|222.29|219.69|221.34|218.74|0
1632169800000|2021-09-20 20:30:00|221.34|218.74|221.03|218.43|221.34|218.74|220.4|217.8|0
1632170100000|2021-09-20 20:35:00|220.92|218.32|221.34|218.74|221.65|219.05|220.71|218.11|0
1632170400000|2021-09-20 20:40:00|221.23|218.63|220.81|218.21|221.75|219.15|220.71|218.11|0
1632170700000|2021-09-20 20:45:00|220.71|218.11|221.75|219.15|221.96|219.36|220.39|217.79|0
1632171000000|2021-09-20 20:50:00|221.86|219.26|221.07|218.47|221.86|219.26|220.81|218.21|0
1632171300000|2021-09-20 20:55:00|221.12|218.52|220.75|218.15|221.43|218.83|220.65|218.05|0
1632171600000|2021-09-20 21:00:00|220.52|217.92|220.71|218.11|220.71|218.11|220.46|217.86|0
1632171900000|2021-09-20 21:05:00|220.7|218.1|220.46|217.86|220.7|218.1|220.46|217.86|0
1632172200000|2021-09-20 21:10:00|220.39|217.79|220.08|217.48|220.39|217.79|220.08|217.48|0
1632172500000|2021-09-20 21:15:00|220.06|217.46|219.71|217.11|220.06|217.46|219.71|217.11|0
1632172800000|2021-09-20 21:20:00|219.64|217.04|219.69|217.09|219.71|217.11|219.57|216.97|0
1632173100000|2021-09-20 21:25:00|219.66|217.06|220.07|217.47|220.18|217.58|219.66|217.06|0
1632173400000|2021-09-20 21:30:00|220.09|217.49|220.16|217.56|220.27|217.67|220.06|217.46|0
1632173700000|2021-09-20 21:35:00|220.18|217.58|220.25|217.65|220.33|217.73|220.17|217.57|0
1632174000000|2021-09-20 21:40:00|220.22|217.62|220.13|217.53|220.22|217.62|220.03|217.43|0
1632174300000|2021-09-20 21:45:00|220.07|217.47|220.11|217.51|220.14|217.54|220.05|217.45|0
1632174600000|2021-09-20 21:50:00|220.14|217.54|220.12|217.52|220.31|217.71|220.05|217.45|0
1632174900000|2021-09-20 21:55:00|220.15|217.55|220.53|217.93|220.53|217.93|220.15|217.55|0
1632175200000|2021-09-20 22:00:00|220.54|217.94|219.83|217.23|220.54|217.94|219.1|216.5|0
1632175500000|2021-09-20 22:05:00|219.73|217.13|218.89|216.29|220.04|217.44|218.64|216.04|0
1632175800000|2021-09-20 22:10:00|218.79|216.19|218.89|216.29|219.1|216.5|218.58|215.98|0
1632176100000|2021-09-20 22:15:00|218.68|216.08|218.47|215.87|218.68|216.08|218.37|215.77|0
1632176400000|2021-09-20 22:20:00|218.58|215.98|218.06|215.46|218.99|216.39|218.06|215.46|0
1632176700000|2021-09-20 22:25:00|218.16|215.56|218.36|215.76|218.36|215.76|217.85|215.25|0
1632177000000|2021-09-20 22:30:00|218.26|215.66|217.95|215.35|218.26|215.66|217.74|215.14|0
1632177300000|2021-09-20 22:35:00|217.84|215.24|218.05|215.45|218.15|215.55|217.84|215.24|0
1632177600000|2021-09-20 22:40:00|218.1|215.5|218.56|215.96|218.56|215.96|218.05|215.45|0
1632177900000|2021-09-20 22:45:00|218.67|216.07|218.77|216.17|219.29|216.69|218.67|216.07|0
1632178200000|2021-09-20 22:50:00|218.87|216.27|218.97|216.37|219.5|216.9|218.87|216.27|0
1632178500000|2021-09-20 22:55:00|218.87|216.27|218.76|216.16|219.08|216.48|218.45|215.85|0
1632178800000|2021-09-20 23:00:00|218.87|216.27|218.87|216.27|218.87|216.27|218.14|215.54|0
1632179100000|2021-09-20 23:05:00|218.86|216.26|218.86|216.26|218.86|216.26|218.55|215.95|0
1632179400000|2021-09-20 23:10:00|219.07|216.47|219.17|216.57|219.59|216.99|218.86|216.26|0
1632179700000|2021-09-20 23:15:00|219.28|216.68|220|217.4|220.53|217.93|219.28|216.68|0
1632180000000|2021-09-20 23:20:00|219.95|217.35|220.63|218.03|220.63|218.03|219.9|217.3|0
1632180300000|2021-09-20 23:25:00|220.73|218.13|220.1|217.5|220.94|218.34|220.1|217.5|0
1632180600000|2021-09-20 23:30:00|220.21|217.61|220.62|218.02|220.62|218.02|219.89|217.29|0
1632180900000|2021-09-20 23:35:00|220.73|218.13|220.62|218.02|221.14|218.54|220.51|217.91|0
1632181200000|2021-09-20 23:40:00|220.41|217.81|218.85|216.25|220.51|217.91|218.64|216.04|0
1632181500000|2021-09-20 23:45:00|218.95|216.35|217.29|214.69|218.95|216.35|216.98|214.38|0
1632181800000|2021-09-20 23:50:00|217.39|214.79|216.77|214.17|217.6|215|216.46|213.86|0
1632182100000|2021-09-20 23:55:00|216.87|214.27|215.12|212.52|216.87|214.27|214.92|212.32|0
1632182400000|2021-09-21 00:00:00|215.02|212.42|216.56|213.96|216.56|213.96|215.02|212.42|0
1632182700000|2021-09-21 00:05:00|216.46|213.86|214.4|211.8|216.46|213.86|214.3|211.7|0
1632183000000|2021-09-21 00:10:00|214.5|211.9|213.07|210.47|214.5|211.9|212.97|210.37|0
1632183300000|2021-09-21 00:15:00|213.17|210.57|212.66|210.06|213.17|210.57|212.46|209.86|0
1632183600000|2021-09-21 00:20:00|212.56|209.96|212.86|210.26|212.97|210.37|212.36|209.76|0
1632183900000|2021-09-21 00:25:00|212.81|210.21|213.17|210.57|213.42|210.82|212.66|210.06|0
1632184200000|2021-09-21 00:30:00|213.27|210.67|211.74|209.14|213.27|210.67|211.34|208.74|0
1632184500000|2021-09-21 00:35:00|211.84|209.24|211.54|208.94|211.84|209.24|211.03|208.43|0
1632184800000|2021-09-21 00:40:00|211.49|208.89|212.14|209.54|212.14|209.54|211.49|208.89|0
1632185100000|2021-09-21 00:45:00|212.24|209.64|212.24|209.64|212.85|210.25|211.94|209.34|0
1632185400000|2021-09-21 00:50:00|212.14|209.54|213.25|210.65|213.36|210.76|212.14|209.54|0
1632185700000|2021-09-21 00:55:00|213.36|210.76|214.38|211.78|214.79|212.19|213.25|210.65|0
1632186000000|2021-09-21 01:00:00|214.43|211.83|214.99|212.39|215.81|213.21|214.43|211.83|0
1632186300000|2021-09-21 01:05:00|214.88|212.28|213.55|210.95|214.99|212.39|213.45|210.85|0
1632186600000|2021-09-21 01:10:00|213.45|210.85|212.94|210.34|213.55|210.95|212.63|210.03|0
1632186900000|2021-09-21 01:15:00|213.04|210.44|213.34|210.74|213.65|211.05|212.53|209.93|0
1632187200000|2021-09-21 01:20:00|213.04|210.44|214.06|211.46|214.47|211.87|212.63|210.03|0
1632187500000|2021-09-21 01:25:00|213.95|211.35|213.85|211.25|214.06|211.46|212.83|210.23|0
1632187800000|2021-09-21 01:30:00|213.95|211.35|213.54|210.94|215.59|212.99|213.23|210.63|0
1632188100000|2021-09-21 01:35:00|213.44|210.84|214.97|212.37|215.89|213.29|212.62|210.02|0
1632188400000|2021-09-21 01:40:00|215.02|212.42|213.94|211.34|215.07|212.47|213.74|211.14|0
1632188700000|2021-09-21 01:45:00|214.05|211.45|212.21|209.61|214.45|211.85|212.11|209.51|0
1632189000000|2021-09-21 01:50:00|212.11|209.51|213.12|210.52|213.18|210.58|212.01|209.41|0
1632189300000|2021-09-21 01:55:00|213.18|210.58|212.51|209.91|213.43|210.83|212.21|209.61|0
1632189600000|2021-09-21 02:00:00|212.41|209.81|212.51|209.91|212.92|210.32|212.1|209.5|0
1632189900000|2021-09-21 02:05:00|212.41|209.81|212.56|209.96|212.91|210.31|211.8|209.2|0
1632190200000|2021-09-21 02:10:00|212.5|209.9|211.99|209.39|212.5|209.9|211.79|209.19|0
1632190500000|2021-09-21 02:15:00|212.1|209.5|212.7|210.1|212.76|210.16|212.1|209.5|0
1632190800000|2021-09-21 02:20:00|212.8|210.2|212.25|209.65|213.01|210.41|212.19|209.59|0
1632191100000|2021-09-21 02:25:00|212.29|209.69|212.09|209.49|212.6|210|211.78|209.18|0
1632191400000|2021-09-21 02:30:00|211.99|209.39|213|210.4|213.1|210.5|211.99|209.39|0
1632191700000|2021-09-21 02:35:00|212.9|210.3|213.1|210.5|213.1|210.5|212.69|210.09|0
1632192000000|2021-09-21 02:40:00|213.2|210.6|212.39|209.79|213.41|210.81|212.28|209.68|0
1632192300000|2021-09-21 02:45:00|212.44|209.84|211.47|208.87|212.49|209.89|211.22|208.62|0
1632192600000|2021-09-21 02:50:00|211.42|208.82|211.67|209.07|211.98|209.38|211.37|208.77|0
1632192900000|2021-09-21 02:55:00|211.62|209.02|210.15|207.55|211.67|209.07|210.05|207.45|0
1632193200000|2021-09-21 03:00:00|210.25|207.65|207.42|204.82|210.86|208.26|207.21|204.61|0
1632193500000|2021-09-21 03:05:00|207.52|204.92|207.31|204.71|207.62|205.02|207.11|204.51|0
1632193800000|2021-09-21 03:10:00|207.21|204.61|206.76|204.16|207.41|204.81|206.6|204|0
1632194100000|2021-09-21 03:15:00|206.81|204.21|208.32|205.72|208.42|205.82|206.7|204.1|0
1632194400000|2021-09-21 03:20:00|208.37|205.77|208.21|205.61|208.82|206.22|208.06|205.46|0
1632194700000|2021-09-21 03:25:00|208.32|205.72|208.21|205.61|208.67|206.07|207.91|205.31|0
1632195000000|2021-09-21 03:30:00|208.26|205.66|207.91|205.31|208.37|205.77|207.7|205.1|0
1632195300000|2021-09-21 03:35:00|208.01|205.41|206.99|204.39|208.01|205.41|206.99|204.39|0
1632195600000|2021-09-21 03:40:00|207.2|204.6|207.48|204.88|207.58|204.98|206.79|204.19|0
1632195900000|2021-09-21 03:45:00|207.38|204.78|205.52|202.92|207.48|204.88|204.68|202.08|0
1632196200000|2021-09-21 03:50:00|205.47|202.87|205.37|202.77|205.67|203.07|205.27|202.67|0
1632196500000|2021-09-21 03:55:00|205.47|202.87|205.27|202.67|205.67|203.07|204.87|202.27|0
1632196800000|2021-09-21 04:00:00|205.37|202.77|205.66|203.06|205.96|203.36|205.26|202.66|0
1632197100000|2021-09-21 04:05:00|205.72|203.12|205.96|203.36|206.16|203.56|205.72|203.12|0
1632197400000|2021-09-21 04:10:00|205.86|203.26|205.56|202.96|206.06|203.46|205.56|202.96|0
1632197700000|2021-09-21 04:15:00|205.61|203.01|205.56|202.96|205.76|203.16|205.36|202.76|0
1632198000000|2021-09-21 04:20:00|205.46|202.86|205.15|202.55|205.56|202.96|204.85|202.25|0
1632198300000|2021-09-21 04:25:00|205.05|202.45|204.95|202.35|205.15|202.55|204.75|202.15|0
1632198600000|2021-09-21 04:30:00|205.05|202.45|205.35|202.75|205.55|202.95|205.05|202.45|0
1632198900000|2021-09-21 04:35:00|205.45|202.85|205.65|203.05|205.85|203.25|205.05|202.45|0
1632199200000|2021-09-21 04:40:00|205.75|203.15|205.34|202.74|205.75|203.15|205.14|202.54|0
1632199500000|2021-09-21 04:45:00|205.4|202.8|205.59|202.99|205.84|203.24|205.4|202.8|0
1632199800000|2021-09-21 04:50:00|205.54|202.94|205.24|202.64|205.64|203.04|204.99|202.39|0
1632200100000|2021-09-21 04:55:00|205.14|202.54|205.24|202.64|205.44|202.84|205.14|202.54|0
1632200400000|2021-09-21 05:00:00|205.34|202.74|205.63|203.03|205.94|203.34|205.19|202.59|0
1632200700000|2021-09-21 05:05:00|205.73|203.13|205.63|203.03|206.23|203.63|205.43|202.83|0
1632201000000|2021-09-21 05:10:00|205.43|202.83|206.13|203.53|206.33|203.73|204.43|201.83|0
1632201300000|2021-09-21 05:15:00|206.08|203.48|206.63|204.03|206.93|204.33|205.53|202.93|0
1632201600000|2021-09-21 05:20:00|206.68|204.08|208.04|205.44|208.24|205.64|206.43|203.83|0
1632201900000|2021-09-21 05:25:00|207.89|205.29|206.12|203.52|207.89|205.29|206.02|203.42|0
1632202200000|2021-09-21 05:30:00|206.17|203.57|205.97|203.37|206.72|204.12|205.92|203.32|0
1632202500000|2021-09-21 05:35:00|205.92|203.32|206.57|203.97|206.92|204.32|205.82|203.22|0
1632202800000|2021-09-21 05:40:00|206.62|204.02|206.57|203.97|207.27|204.67|206.32|203.72|0
1632203100000|2021-09-21 05:45:00|206.72|204.12|206.82|204.22|207.72|205.12|206.42|203.82|0
1632203400000|2021-09-21 05:50:00|206.92|204.32|208.93|206.33|209.04|206.44|206.82|204.22|0
1632203700000|2021-09-21 05:55:00|208.83|206.23|208.07|205.47|208.93|206.33|208.02|205.42|0
1632204000000|2021-09-21 06:00:00|208.12|205.52|208.22|205.62|209.13|206.53|206.96|204.36|0
1632204300000|2021-09-21 06:05:00|208.47|205.87|207.81|205.21|208.62|206.02|207.11|204.51|0
1632204600000|2021-09-21 06:10:00|207.71|205.11|205.2|202.6|207.71|205.11|205.1|202.5|0
1632204900000|2021-09-21 06:15:00|205.1|202.5|205.6|203|206.1|203.5|204.7|202.1|0
1632205200000|2021-09-21 06:20:00|205.5|202.9|206|203.4|206.35|203.75|205.5|202.9|0
1632205500000|2021-09-21 06:25:00|206.1|203.5|204.99|202.39|206.1|203.5|204.79|202.19|0
1632205800000|2021-09-21 06:30:00|205.09|202.49|204.19|201.59|205.19|202.59|203.79|201.19|0
1632206100000|2021-09-21 06:35:00|204.09|201.49|204.49|201.89|204.79|202.19|203.99|201.39|0
1632206400000|2021-09-21 06:40:00|204.39|201.79|205.78|203.18|206.09|203.49|204.39|201.79|0
1632206700000|2021-09-21 06:45:00|205.88|203.28|204.78|202.18|206.29|203.69|204.78|202.18|0
1632207000000|2021-09-21 06:50:00|204.83|202.23|204.98|202.38|205.48|202.88|204.48|201.88|0
1632207300000|2021-09-21 06:55:00|205.08|202.48|205.78|203.18|205.78|203.18|204.98|202.38|0
1632207600000|2021-09-21 07:00:00|205.88|203.28|203.72|201.12|208.48|205.88|201.93|199.33|0
1632207900000|2021-09-21 07:05:00|203.82|201.62|202.32|200.12|203.82|201.62|202.22|200.02|0
1632208200000|2021-09-21 07:10:00|202.02|199.82|202.12|199.92|202.92|200.72|201.82|199.62|0
1632208500000|2021-09-21 07:15:00|202.22|200.02|200.93|198.73|202.72|200.52|200.93|198.73|0
1632208800000|2021-09-21 07:20:00|200.83|198.63|200.23|198.03|200.93|198.73|199.54|197.34|0
1632209100000|2021-09-21 07:25:00|200.33|198.13|200.72|198.52|201.62|199.42|200.33|198.13|0
1632209400000|2021-09-21 07:30:00|200.82|198.62|199.64|197.44|201.12|198.92|199.64|197.44|0
1632209700000|2021-09-21 07:35:00|199.74|197.54|199.63|197.43|200.33|198.13|199.44|197.24|0
1632210000000|2021-09-21 07:40:00|199.54|197.34|197.57|195.37|199.63|197.43|197.23|195.03|0
1632210300000|2021-09-21 07:45:00|197.38|195.18|196.8|194.6|199.74|197.54|195.63|193.43|0
1632210600000|2021-09-21 07:50:00|196.7|194.5|195.82|193.62|196.75|194.55|195.72|193.52|0
1632210900000|2021-09-21 07:55:00|195.92|193.72|195.43|193.23|196.01|193.81|195.33|193.13|0
1632211200000|2021-09-21 08:00:00|195.53|193.33|195.77|193.57|195.81|193.61|194.75|192.55|0
1632211500000|2021-09-21 08:05:00|195.81|193.61|195.23|193.03|195.81|193.61|194.94|192.74|0
1632211800000|2021-09-21 08:10:00|195.18|192.98|194.74|192.54|195.23|193.03|194.65|192.45|0
1632212100000|2021-09-21 08:15:00|194.64|192.44|195.32|193.12|195.32|193.12|193.97|191.77|0
1632212400000|2021-09-21 08:20:00|195.22|193.02|196.31|194.11|196.37|194.17|194.53|192.33|0
1632212700000|2021-09-21 08:25:00|196.41|194.21|195.73|193.53|196.41|194.21|195.73|193.53|0
1632213000000|2021-09-21 08:30:00|195.82|193.62|194.07|191.87|195.92|193.72|193.97|191.77|0
1632213300000|2021-09-21 08:35:00|194.02|191.82|193.78|191.58|194.36|192.16|193.59|191.39|0
1632213600000|2021-09-21 08:40:00|193.68|191.48|194.07|191.87|194.16|191.96|192.91|190.71|0
1632213900000|2021-09-21 08:45:00|194.02|191.82|193.87|191.67|194.16|191.96|193.77|191.57|0
1632214200000|2021-09-21 08:50:00|193.77|191.57|194.74|192.54|194.74|192.54|193.39|191.19|0
1632214500000|2021-09-21 08:55:00|194.6|192.4|196.3|194.1|196.4|194.2|194.55|192.35|0
1632214800000|2021-09-21 09:00:00|196.25|194.05|196|193.8|196.69|194.49|195.22|193.02|0
1632215100000|2021-09-21 09:05:00|196.05|193.85|196.98|194.78|196.98|194.78|196.05|193.85|0
1632215400000|2021-09-21 09:10:00|196.93|194.73|196.78|194.58|196.98|194.78|196.49|194.29|0
1632215700000|2021-09-21 09:15:00|196.73|194.53|197.56|195.36|197.96|195.76|196.58|194.38|0
1632216000000|2021-09-21 09:20:00|197.61|195.41|198.15|195.95|198.64|196.44|197.37|195.17|0
1632216300000|2021-09-21 09:25:00|198.35|196.15|199.1|196.9|201.55|199.35|196.9|194.7|0
1632216600000|2021-09-21 09:30:00|199.2|197|198.21|196.01|199.2|197|198.16|195.96|0
1632216900000|2021-09-21 09:35:00|198.31|196.11|198.26|196.06|198.41|196.21|197.82|195.62|0
1632217200000|2021-09-21 09:40:00|198.21|196.01|197.62|195.42|198.36|196.16|197.33|195.13|0
1632217500000|2021-09-21 09:45:00|197.57|195.37|197.42|195.22|197.67|195.47|197.32|195.12|0
1632217800000|2021-09-21 09:50:00|197.32|195.12|197.42|195.22|197.42|195.22|196.64|194.44|0
1632218100000|2021-09-21 09:55:00|197.52|195.32|197.71|195.51|197.71|195.51|197.22|195.02|0
1632218400000|2021-09-21 10:00:00|197.51|195.31|197.93|195.73|198.03|195.83|196.93|194.73|0
1632218700000|2021-09-21 10:05:00|198.03|195.83|197.63|195.43|198.03|195.83|196.56|194.36|0
1632219000000|2021-09-21 10:10:00|197.34|195.14|198.71|196.51|198.71|196.51|197.34|195.14|0
1632219300000|2021-09-21 10:15:00|198.66|196.46|198.12|195.92|198.71|196.51|198.12|195.92|0
1632219600000|2021-09-21 10:20:00|198.22|196.02|197.53|195.33|198.32|196.12|197.43|195.23|0
1632219900000|2021-09-21 10:25:00|197.58|195.38|197.82|195.62|197.82|195.62|197.33|195.13|0
1632220200000|2021-09-21 10:30:00|197.92|195.72|198.6|196.4|198.95|196.75|197.82|195.62|0
1632220500000|2021-09-21 10:35:00|198.5|196.3|198.31|196.11|198.5|196.3|198.01|195.81|0
1632220800000|2021-09-21 10:40:00|198.36|196.16|198.7|196.5|198.7|196.5|198.11|195.91|0
1632221100000|2021-09-21 10:45:00|198.6|196.4|198.6|196.4|198.89|196.69|198.4|196.2|0
1632221400000|2021-09-21 10:50:00|198.69|196.49|198|195.8|198.69|196.49|197.81|195.61|0
1632221700000|2021-09-21 10:55:00|198.1|195.9|197.9|195.7|198.1|195.9|197.9|195.7|0
1632222000000|2021-09-21 11:00:00|197.81|195.61|198.2|196|198.88|196.68|197.81|195.61|0
1632222300000|2021-09-21 11:05:00|198.1|195.9|198.88|196.68|198.98|196.78|198.1|195.9|0
1632222600000|2021-09-21 11:10:00|198.98|196.78|199.27|197.07|199.37|197.17|198.59|196.39|0
1632222900000|2021-09-21 11:15:00|199.17|196.97|199.07|196.87|199.37|197.17|198.88|196.68|0
1632223200000|2021-09-21 11:20:00|199.17|196.97|199.07|196.87|199.47|197.27|199.07|196.87|0
1632223500000|2021-09-21 11:25:00|198.97|196.77|199.56|197.36|199.56|197.36|198.97|196.77|0
1632223800000|2021-09-21 11:30:00|199.46|197.26|199.56|197.36|199.66|197.46|199.17|196.97|0
1632224100000|2021-09-21 11:35:00|199.51|197.31|201.73|199.53|201.83|199.63|199.46|197.26|0
1632224400000|2021-09-21 11:40:00|201.44|199.24|200.54|198.34|201.54|199.34|200.3|198.1|0
1632224700000|2021-09-21 11:45:00|200.44|198.24|200.24|198.04|200.54|198.34|199.45|197.25|0
1632225000000|2021-09-21 11:50:00|200.14|197.94|200.34|198.14|200.74|198.54|200.14|197.94|0
1632225300000|2021-09-21 11:55:00|200.24|198.04|199.64|197.44|200.24|198.04|199.64|197.44|0
1632225600000|2021-09-21 12:00:00|199.74|197.54|200.33|198.13|200.83|198.63|199.55|197.35|0
1632225900000|2021-09-21 12:05:00|200.23|198.03|199.3|197.1|200.23|198.03|199.05|196.85|0
1632226200000|2021-09-21 12:10:00|199.54|197.34|203.51|201.31|203.61|201.41|199.34|197.14|0
1632226500000|2021-09-21 12:15:00|203.17|200.97|202.38|200.18|203.37|201.17|199.54|197.34|0
1632226800000|2021-09-21 12:20:00|202.18|199.98|202.57|200.37|203.17|200.97|201.68|199.48|0
1632227100000|2021-09-21 12:25:00|202.47|200.27|203.12|200.92|203.37|201.17|201.98|199.78|0
1632227400000|2021-09-21 12:30:00|203.22|201.02|202.42|200.22|203.32|201.12|201.83|199.63|0
1632227700000|2021-09-21 12:35:00|202.32|200.12|201.87|199.67|202.86|200.66|201.67|199.47|0
1632228000000|2021-09-21 12:40:00|201.97|199.77|201.92|199.72|202.76|200.56|201.67|199.47|0
1632228300000|2021-09-21 12:45:00|201.87|199.67|201.67|199.47|202.46|200.26|201.57|199.37|0
1632228600000|2021-09-21 12:50:00|201.57|199.37|203.85|201.65|204.05|201.85|201.57|199.37|0
1632228900000|2021-09-21 12:55:00|203.75|201.55|205.15|202.95|205.15|202.95|203.35|201.15|0
1632229200000|2021-09-21 13:00:00|204.95|202.75|203.85|201.65|205.55|203.35|203.65|201.45|0
1632229500000|2021-09-21 13:05:00|203.65|201.45|205.15|202.95|205.35|203.15|203.55|201.35|0
1632229800000|2021-09-21 13:10:00|205.25|203.05|205.85|203.65|206.05|203.85|204.64|202.44|0
1632230100000|2021-09-21 13:15:00|205.75|203.55|205.94|203.74|206.55|204.35|205.54|203.34|0
1632230400000|2021-09-21 13:20:00|206|203.8|205.34|203.14|206.35|204.15|205.34|203.14|0
1632230700000|2021-09-21 13:25:00|205.24|203.04|204.43|202.23|205.34|203.14|204.13|201.93|0
1632231000000|2021-09-21 13:30:00|204.63|202.43|208.42|206.22|209.34|207.14|204.23|202.03|0
1632231300000|2021-09-21 13:35:00|208.32|206.12|204.8|202.6|208.32|206.12|203.4|201.2|0
1632231600000|2021-09-21 13:40:00|204.7|202.5|204.55|202.35|207.21|205.01|204.4|202.2|0
1632231900000|2021-09-21 13:45:00|204.45|202.25|199.09|196.89|204.45|202.25|197.62|195.42|0
1632232200000|2021-09-21 13:50:00|199|196.8|202.06|199.86|202.06|199.86|198.7|196.5|0
1632232500000|2021-09-21 13:55:00|201.36|199.16|201.43|199.23|205.46|203.26|200.47|198.27|0
1632232800000|2021-09-21 14:00:00|201.33|199.13|203.68|201.48|205.29|203.09|200.33|198.13|0
1632233100000|2021-09-21 14:05:00|203.88|201.68|210.4|208.2|210.4|208.2|203.18|200.98|0
1632233400000|2021-09-21 14:10:00|210.71|208.51|210.25|208.05|213.02|210.82|210.15|207.95|0
1632233700000|2021-09-21 14:15:00|210.35|208.15|209.53|207.33|211.47|209.27|208.42|206.22|0
1632234000000|2021-09-21 14:20:00|209.43|207.23|212.5|210.3|212.91|210.71|209.02|206.82|0
1632234300000|2021-09-21 14:25:00|212.09|209.89|211.96|209.76|215.14|212.94|211.75|209.55|0
1632234600000|2021-09-21 14:30:00|211.55|209.35|213.8|211.6|214.62|212.42|211.24|209.04|0
1632234900000|2021-09-21 14:35:00|213.9|211.7|213.59|211.39|216.07|213.87|213.49|211.29|0
1632235200000|2021-09-21 14:40:00|213.18|210.98|213.49|211.29|214.62|212.42|212.56|210.36|0
1632235500000|2021-09-21 14:45:00|213.08|210.88|217.16|214.96|218.77|216.57|212.87|210.67|0
1632235800000|2021-09-21 14:50:00|217.27|215.07|221.77|219.57|223.45|221.25|216.95|214.75|0
1632236100000|2021-09-21 14:55:00|221.45|219.25|219.11|216.91|221.98|219.78|217.93|215.73|0
1632236400000|2021-09-21 15:00:00|219.74|217.54|220.67|218.47|223.19|220.99|219.63|217.43|0
1632236700000|2021-09-21 15:05:00|220.56|218.36|215.8|213.6|220.67|218.47|215.7|213.5|0
1632237000000|2021-09-21 15:10:00|215.9|213.7|213.21|211.01|219.08|216.88|212.3|210.1|0
1632237300000|2021-09-21 15:15:00|212.9|210.7|215.05|212.85|215.67|213.47|212.69|210.49|0
1632237600000|2021-09-21 15:20:00|214.95|212.75|216.08|213.88|216.08|213.88|214.43|212.23|0
1632237900000|2021-09-21 15:25:00|215.87|213.67|215.87|213.67|216.9|214.7|214.84|212.64|0
1632238200000|2021-09-21 15:30:00|215.35|213.15|210.04|207.84|215.46|213.26|209.84|207.64|0
1632238500000|2021-09-21 15:35:00|210.14|207.94|208.13|205.93|211.26|209.06|207.42|205.22|0
1632238800000|2021-09-21 15:40:00|208.03|205.83|207.52|205.32|208.74|206.54|207.02|204.82|0
1632239100000|2021-09-21 15:45:00|207.22|205.02|207.22|205.02|207.52|205.32|206.51|204.31|0
1632239400000|2021-09-21 15:50:00|207.12|204.92|207.62|205.42|207.92|205.72|207.01|204.81|0
1632239700000|2021-09-21 15:55:00|207.72|205.52|207.92|205.72|208.12|205.92|206.81|204.61|0
1632240000000|2021-09-21 16:00:00|207.62|205.42|205.8|203.6|208.12|205.92|205|202.8|0
1632240300000|2021-09-21 16:05:00|205.9|203.7|204.6|202.4|206.4|204.2|204.3|202.1|0
1632240600000|2021-09-21 16:10:00|204.7|202.5|203.9|201.7|204.9|202.7|203.5|201.3|0
1632240900000|2021-09-21 16:15:00|204|201.8|205.79|203.59|205.79|203.59|203.6|201.4|0
1632241200000|2021-09-21 16:20:00|205.69|203.49|205.89|203.69|205.89|203.69|204.69|202.49|0
1632241500000|2021-09-21 16:25:00|205.69|203.49|207.1|204.9|207.1|204.9|205.19|202.99|0
1632241800000|2021-09-21 16:30:00|207|204.8|206.69|204.49|208.21|206.01|206.49|204.29|0
1632242100000|2021-09-21 16:35:00|206.79|204.59|206.69|204.49|207.5|205.3|206.29|204.09|0
1632242400000|2021-09-21 16:40:00|206.79|204.59|206.89|204.69|207.49|205.29|206.38|204.18|0
1632242700000|2021-09-21 16:45:00|206.99|204.79|207.39|205.19|207.9|205.7|206.58|204.38|0
1632243000000|2021-09-21 16:50:00|207.49|205.29|210.53|208.33|211.56|209.36|207.49|205.29|0
1632243300000|2021-09-21 16:55:00|210.64|208.44|209.92|207.72|210.74|208.54|208.9|206.7|0
1632243600000|2021-09-21 17:00:00|210.02|207.82|210.84|208.64|211.86|209.66|209|206.8|0
1632243900000|2021-09-21 17:05:00|210.94|208.74|210.73|208.53|211.55|209.35|209.71|207.51|0
1632244200000|2021-09-21 17:10:00|210.63|208.43|210.93|208.73|211.14|208.94|210.02|207.82|0
1632244500000|2021-09-21 17:15:00|211.04|208.84|210.01|207.81|211.85|209.65|210.01|207.81|0
1632244800000|2021-09-21 17:20:00|210.11|207.91|212.78|210.58|212.98|210.78|209.4|207.2|0
1632245100000|2021-09-21 17:25:00|212.57|210.37|214.11|211.91|214.53|212.33|212.36|210.16|0
1632245400000|2021-09-21 17:30:00|214.01|211.81|214.01|211.81|214.73|212.53|213.39|211.19|0
1632245700000|2021-09-21 17:35:00|213.9|211.7|213.08|210.88|214.83|212.63|213.08|210.88|0
1632246000000|2021-09-21 17:40:00|213.18|210.98|214.31|212.11|214.62|212.42|213.18|210.98|0
1632246300000|2021-09-21 17:45:00|214.21|212.01|212.76|210.56|214.62|212.42|212.56|210.36|0
1632246600000|2021-09-21 17:50:00|212.97|210.77|215.66|213.46|216.39|214.19|211.73|209.53|0
1632246900000|2021-09-21 17:55:00|215.76|213.56|214.72|212.52|215.97|213.77|214.72|212.52|0
1632247200000|2021-09-21 18:00:00|214.82|212.62|212.86|210.66|214.82|212.62|212.55|210.35|0
1632247500000|2021-09-21 18:05:00|212.96|210.76|212.44|210.24|213.17|210.97|212.14|209.94|0
1632247800000|2021-09-21 18:10:00|212.65|210.45|212.21|210.01|214.78|212.58|211.13|208.93|0
1632248100000|2021-09-21 18:15:00|212.31|210.11|213.55|211.35|213.55|211.35|211.9|209.7|0
1632248400000|2021-09-21 18:20:00|213.34|211.14|215.21|213.01|215.42|213.22|213.34|211.14|0
1632248700000|2021-09-21 18:25:00|215.1|212.9|216.25|214.05|216.56|214.36|214.79|212.59|0
1632249000000|2021-09-21 18:30:00|216.46|214.26|213.65|211.45|216.46|214.26|213.44|211.24|0
1632249300000|2021-09-21 18:35:00|213.75|211.55|213.75|211.55|214.58|212.38|213.13|210.93|0
1632249600000|2021-09-21 18:40:00|213.85|211.65|213.02|210.82|214.06|211.86|212.61|210.41|0
1632249900000|2021-09-21 18:45:00|213.33|211.13|212.81|210.61|213.85|211.65|212.3|210.1|0
1632250200000|2021-09-21 18:50:00|212.71|210.51|209.63|207.43|212.71|210.51|207.7|205.5|0
1632250500000|2021-09-21 18:55:00|209.73|207.53|209.57|207.37|210.29|208.09|206.4|204.2|0
1632250800000|2021-09-21 19:00:00|209.47|207.27|208.34|206.14|209.57|207.37|206.51|204.31|0
1632251100000|2021-09-21 19:05:00|208.24|206.04|208.24|206.04|208.75|206.55|207.02|204.82|0
1632251400000|2021-09-21 19:10:00|208.34|206.14|206.81|204.61|209.31|207.11|206.61|204.41|0
1632251700000|2021-09-21 19:15:00|206.91|204.71|209.05|206.85|209.05|206.85|205.19|202.99|0
1632252000000|2021-09-21 19:20:00|208.95|206.75|206.14|203.94|208.95|206.75|205.22|203.02|0
1632252300000|2021-09-21 19:25:00|205.93|203.73|205.22|203.02|206.44|204.24|204.92|202.72|0
1632252600000|2021-09-21 19:30:00|205.52|203.32|204.81|202.61|205.52|203.32|204.21|202.01|0
1632252900000|2021-09-21 19:35:00|204.91|202.71|206.43|204.23|206.43|204.23|204.31|202.11|0
1632253200000|2021-09-21 19:40:00|206.84|204.64|206.23|204.03|207.25|205.05|204.91|202.71|0
1632253500000|2021-09-21 19:45:00|206.43|204.23|209.7|207.5|209.7|207.5|206.43|204.23|0
1632253800000|2021-09-21 19:50:00|208.88|206.68|210.32|208.12|210.32|208.12|208.06|205.86|0
1632254100000|2021-09-21 19:55:00|210.21|208.01|214.15|211.95|214.15|211.95|210.21|208.01|0
1632254400000|2021-09-21 20:00:00|213.53|211.33|216.17|213.97|216.38|214.18|213.11|210.91|0
1632254700000|2021-09-21 20:05:00|216.59|214.39|217.49|215.29|217.49|215.29|213.55|211.35|0
1632255000000|2021-09-21 20:10:00|217.38|215.18|218.12|215.92|219.39|217.19|217.38|215.18|0
1632255300000|2021-09-21 20:15:00|218.63|216.03|218.84|216.24|219.06|216.46|218.53|215.93|0
1632255600000|2021-09-21 20:20:00|218.95|216.35|219.48|216.88|220.01|217.41|218.95|216.35|0
1632255900000|2021-09-21 20:25:00|219.58|216.98|218.63|216.03|220.64|218.04|218.52|215.92|0
1632256200000|2021-09-21 20:30:00|218.52|215.92|217.68|215.08|218.52|215.92|216.94|214.34|0
1632256500000|2021-09-21 20:35:00|217.78|215.18|218.52|215.92|218.52|215.92|217.78|215.18|0
1632256800000|2021-09-21 20:40:00|218.57|215.97|218.09|215.49|218.83|216.23|218.09|215.49|0
1632257100000|2021-09-21 20:45:00|217.88|215.28|217.56|214.96|218.83|216.23|217.56|214.96|0
1632257400000|2021-09-21 20:50:00|217.67|215.07|217.45|214.85|217.98|215.38|217.45|214.85|0
1632257700000|2021-09-21 20:55:00|217.56|214.96|217.61|215.01|217.93|215.33|217.51|214.91|0
1632258000000|2021-09-21 21:00:00|217.62|215.02|217.48|214.88|217.62|215.02|217.42|214.82|0
1632258300000|2021-09-21 21:05:00|217.45|214.85|217.27|214.67|217.47|214.87|217.2|214.6|0
1632258600000|2021-09-21 21:10:00|217.23|214.63|217.06|214.46|217.23|214.63|217.02|214.42|0
1632258900000|2021-09-21 21:15:00|217.14|214.54|217.17|214.57|217.26|214.66|216.99|214.39|0
1632259200000|2021-09-21 21:20:00|217.34|214.74|217.26|214.66|217.35|214.75|217.21|214.61|0
1632259500000|2021-09-21 21:25:00|217.24|214.64|217.32|214.72|217.35|214.75|217.24|214.64|0
1632259800000|2021-09-21 21:30:00|217.36|214.76|217.66|215.06|217.67|215.07|217.36|214.76|0
1632260400000|2021-09-21 21:40:00|217.68|215.08|217.61|215.01|217.68|215.08|217.43|214.83|0
1632260700000|2021-09-21 21:45:00|217.6|215|217.6|215|217.61|215.01|217.53|214.93|0
1632261000000|2021-09-21 21:50:00|217.58|214.98|217.59|214.99|217.67|215.07|217.47|214.87|0
1632261300000|2021-09-21 21:55:00|217.55|214.95|217.54|214.94|217.59|214.99|217.47|214.87|0
1632261600000|2021-09-21 22:00:00|217.48|214.88|217.32|214.72|217.53|214.93|216.79|214.19|0
1632261900000|2021-09-21 22:05:00|217.21|214.61|216.68|214.08|217.21|214.61|216.47|213.87|0
1632262200000|2021-09-21 22:10:00|216.47|213.87|216.99|214.39|216.99|214.39|216.37|213.77|0
1632262500000|2021-09-21 22:15:00|216.89|214.29|217.73|215.13|217.94|215.34|216.78|214.18|0
1632262800000|2021-09-21 22:20:00|217.62|215.02|218.04|215.44|218.78|216.18|217.62|215.02|0
1632263100000|2021-09-21 22:25:00|218.15|215.55|218.25|215.65|218.36|215.76|217.62|215.02|0
1632263400000|2021-09-21 22:30:00|217.93|215.33|217.62|215.02|217.93|215.33|217.2|214.6|0
1632263700000|2021-09-21 22:35:00|217.51|214.91|217.93|215.33|218.04|215.44|217.41|214.81|0
1632264000000|2021-09-21 22:40:00|218.03|215.43|218.03|215.43|218.35|215.75|217.93|215.33|0
1632264300000|2021-09-21 22:45:00|218.14|215.54|217.5|214.9|218.14|215.54|217.5|214.9|0
1632264600000|2021-09-21 22:50:00|217.61|215.01|217.61|215.01|217.61|215.01|217.29|214.69|0
1632264900000|2021-09-21 22:55:00|217.71|215.11|218.45|215.85|218.66|216.06|217.5|214.9|0
1632265200000|2021-09-21 23:00:00|218.5|215.9|219.19|216.59|219.4|216.8|218.24|215.64|0
1632265500000|2021-09-21 23:05:00|219.08|216.48|218.02|215.42|219.19|216.59|217.92|215.32|0
1632265800000|2021-09-21 23:10:00|218.08|215.48|218.44|215.84|218.76|216.16|217.81|215.21|0
1632266100000|2021-09-21 23:15:00|218.55|215.95|217.59|214.99|218.55|215.95|217.54|214.94|0
1632266400000|2021-09-21 23:20:00|217.7|215.1|218.22|215.62|218.22|215.62|217.38|214.78|0
1632266700000|2021-09-21 23:25:00|218.28|215.68|218.01|215.41|218.43|215.83|217.38|214.78|0
1632267000000|2021-09-21 23:30:00|218.22|215.62|218.11|215.51|218.54|215.94|217.48|214.88|0
1632267300000|2021-09-21 23:35:00|218.01|215.41|218.06|215.46|218.75|216.15|217.9|215.3|0
1632267600000|2021-09-21 23:40:00|217.79|215.19|218.43|215.83|218.74|216.14|217.79|215.19|0
1632267900000|2021-09-21 23:45:00|218.48|215.88|218.69|216.09|218.74|216.14|218.11|215.51|0
1632268200000|2021-09-21 23:50:00|218.95|216.35|219.48|216.88|219.91|217.31|218.95|216.35|0
1632268500000|2021-09-21 23:55:00|219.37|216.77|219.69|217.09|219.8|217.2|219.37|216.77|0
1632268800000|2021-09-22 00:00:00|219.96|217.36|221.18|218.58|222.03|219.43|219.96|217.36|0
1632269100000|2021-09-22 00:05:00|221.07|218.47|223.21|220.61|223.21|220.61|221.07|218.47|0
1632269400000|2021-09-22 00:10:00|223.1|220.5|223.1|220.5|223.96|221.36|223.1|220.5|0
1632269700000|2021-09-22 00:15:00|223.2|220.6|223.32|220.72|224.28|221.68|220.63|218.03|0
1632270000000|2021-09-22 00:20:00|223.27|220.67|222.89|220.29|223.27|220.67|222.25|219.65|0
1632270300000|2021-09-22 00:25:00|223|220.4|222.67|220.07|223|220.4|221.83|219.23|0
1632270600000|2021-09-22 00:30:00|222.57|219.97|222.99|220.39|223.21|220.61|222.03|219.43|0
1632270900000|2021-09-22 00:35:00|223.1|220.5|222.56|219.96|223.42|220.82|222.03|219.43|0
1632271200000|2021-09-22 00:40:00|222.67|220.07|223.52|220.92|223.95|221.35|222.46|219.86|0
1632271500000|2021-09-22 00:45:00|223.63|221.03|222.67|220.07|223.63|221.03|222.03|219.43|0
1632271800000|2021-09-22 00:50:00|222.66|220.06|223.09|220.49|223.2|220.6|222.61|220.01|0
1632272100000|2021-09-22 00:55:00|222.98|220.38|223.51|220.91|223.94|221.34|222.88|220.28|0
1632272400000|2021-09-22 01:00:00|223.41|220.81|224.26|221.66|224.47|221.87|223.09|220.49|0
1632272700000|2021-09-22 01:05:00|224.15|221.55|218.53|215.93|225.01|222.41|217.69|215.09|0
1632273000000|2021-09-22 01:10:00|218.11|215.51|214.46|211.86|218.11|215.51|214.41|211.81|0
1632273300000|2021-09-22 01:15:00|214.25|211.65|214.27|211.67|214.42|211.82|211.42|208.82|0
1632273600000|2021-09-22 01:20:00|214.11|211.51|211.11|208.51|214.11|211.51|211.11|208.51|0
1632273900000|2021-09-22 01:25:00|210.8|208.2|209.57|206.97|211.62|209.02|209.37|206.77|0
1632274200000|2021-09-22 01:30:00|209.77|207.17|210.28|207.68|210.75|208.15|208.35|205.75|0
1632274500000|2021-09-22 01:35:00|210.39|207.79|210.59|207.99|211.51|208.91|209.36|206.76|0
1632274800000|2021-09-22 01:40:00|210.54|207.94|210.79|208.19|211.46|208.86|210.38|207.78|0
1632275100000|2021-09-22 01:45:00|210.89|208.29|210.73|208.13|215.39|212.79|209.46|206.86|0
1632275400000|2021-09-22 01:50:00|210.78|208.18|211.6|209|212.12|209.52|209.86|207.26|0
1632275700000|2021-09-22 01:55:00|211.39|208.79|212.32|209.72|212.63|210.03|211.39|208.79|0
1632276000000|2021-09-22 02:00:00|212.17|209.57|215.07|212.47|215.43|212.83|211.7|209.1|0
1632276300000|2021-09-22 02:05:00|215.01|212.41|216.26|213.66|217.42|214.82|215.01|212.41|0
1632276600000|2021-09-22 02:10:00|216.11|213.51|215.01|212.41|216.78|214.18|214.49|211.89|0
1632276900000|2021-09-22 02:15:00|214.96|212.36|214.17|211.57|215.42|212.82|213.92|211.32|0
1632277200000|2021-09-22 02:20:00|214.23|211.63|214.07|211.47|214.48|211.88|213.96|211.36|0
1632277500000|2021-09-22 02:25:00|214.17|211.57|214.27|211.67|214.48|211.88|214.06|211.46|0
1632277800000|2021-09-22 02:30:00|214.17|211.57|215.1|212.5|215.62|213.02|214.17|211.57|0
1632278100000|2021-09-22 02:35:00|215.15|212.55|214.79|212.19|216.14|213.54|214.79|212.19|0
1632278400000|2021-09-22 02:40:00|214.68|212.08|214.42|211.82|214.68|212.08|214.16|211.56|0
1632278700000|2021-09-22 02:45:00|214.47|211.87|214|211.4|215.1|212.5|213.95|211.35|0
1632279000000|2021-09-22 02:50:00|214.05|211.45|213.33|210.73|214.05|211.45|212.09|209.49|0
1632279300000|2021-09-22 02:55:00|213.38|210.78|212.7|210.1|214.05|211.45|212.5|209.9|0
1632279600000|2021-09-22 03:00:00|212.81|210.21|212.8|210.2|213.01|210.41|212.39|209.79|0
1632279900000|2021-09-22 03:05:00|212.91|210.31|211.87|209.27|212.91|210.31|211.62|209.02|0
1632280200000|2021-09-22 03:10:00|211.77|209.17|211.25|208.65|212.59|209.99|210.94|208.34|0
1632280500000|2021-09-22 03:15:00|211.46|208.86|211.56|208.96|211.97|209.37|211.15|208.55|0
1632280800000|2021-09-22 03:20:00|211.46|208.86|211.35|208.75|211.56|208.96|211.15|208.55|0
1632281100000|2021-09-22 03:25:00|211.45|208.85|211.45|208.85|211.56|208.96|211.14|208.54|0
1632281400000|2021-09-22 03:30:00|211.4|208.8|211.65|209.05|212.17|209.57|211.4|208.8|0
1632281700000|2021-09-22 03:35:00|211.76|209.16|212.89|210.29|212.99|210.39|211.76|209.16|0
1632282000000|2021-09-22 03:40:00|212.99|210.39|212.99|210.39|213.36|210.76|212.63|210.03|0
1632282300000|2021-09-22 03:45:00|213.09|210.49|212.78|210.18|213.3|210.7|212.58|209.98|0
1632282600000|2021-09-22 03:50:00|212.88|210.28|212.37|209.77|212.88|210.28|212.06|209.46|0
1632282900000|2021-09-22 03:55:00|212.32|209.72|213.92|211.32|214.75|212.15|212.32|209.72|0
1632283200000|2021-09-22 04:00:00|213.81|211.21|213.6|211|213.97|211.37|213.4|210.8|0
1632283500000|2021-09-22 04:05:00|213.81|211.21|213.7|211.1|214.02|211.42|213.24|210.64|0
1632283800000|2021-09-22 04:10:00|213.6|211|213.44|210.84|213.91|211.31|213.39|210.79|0
1632284100000|2021-09-22 04:15:00|213.49|210.89|213.49|210.89|213.8|211.2|213.18|210.58|0
1632284400000|2021-09-22 04:20:00|213.39|210.79|213.7|211.1|213.9|211.3|213.28|210.68|0
1632284700000|2021-09-22 04:25:00|213.59|210.99|213.02|210.42|213.7|211.1|212.97|210.37|0
1632285000000|2021-09-22 04:30:00|213.07|210.47|213.38|210.78|213.59|210.99|212.97|210.37|0
1632285300000|2021-09-22 04:35:00|213.28|210.68|213.79|211.19|213.9|211.3|213.28|210.68|0
1632285600000|2021-09-22 04:40:00|213.69|211.09|213.58|210.98|213.9|211.3|213.48|210.88|0
1632285900000|2021-09-22 04:45:00|213.64|211.04|211.77|209.17|213.79|211.19|211.51|208.91|0
1632286200000|2021-09-22 04:50:00|211.72|209.12|211.92|209.32|212.23|209.63|211.72|209.12|0
1632286500000|2021-09-22 04:55:00|211.87|209.27|211.92|209.32|212.02|209.42|211.61|209.01|0
1632286800000|2021-09-22 05:00:00|212.02|209.42|210.27|207.67|212.13|209.53|210.17|207.57|0
1632287100000|2021-09-22 05:05:00|210.38|207.78|210.17|207.57|211.81|209.21|210.07|207.47|0
1632287400000|2021-09-22 05:10:00|210.02|207.42|209.81|207.21|210.58|207.98|209.45|206.85|0
1632287700000|2021-09-22 05:15:00|209.76|207.16|208.63|206.03|210.17|207.57|208.53|205.93|0
1632288000000|2021-09-22 05:20:00|208.53|205.93|208.79|206.19|208.94|206.34|207.62|205.02|0
1632288300000|2021-09-22 05:25:00|208.63|206.03|209.24|206.64|209.5|206.9|208.53|205.93|0
1632288600000|2021-09-22 05:30:00|209.14|206.54|209.44|206.84|209.55|206.95|209.14|206.54|0
1632288900000|2021-09-22 05:35:00|209.49|206.89|209.39|206.79|210.26|207.66|209.24|206.64|0
1632289200000|2021-09-22 05:40:00|209.44|206.84|209.23|206.63|209.9|207.3|209.03|206.43|0
1632289500000|2021-09-22 05:45:00|209.29|206.69|209.23|206.63|209.64|207.04|209.23|206.63|0
1632289800000|2021-09-22 05:50:00|209.03|206.43|209.48|206.88|209.64|207.04|208.52|205.92|0
1632290100000|2021-09-22 05:55:00|209.43|206.83|209.63|207.03|209.64|207.04|209.12|206.52|0
1632290400000|2021-09-22 06:00:00|209.53|206.93|209.43|206.83|209.53|206.93|208.31|205.71|0
1632290700000|2021-09-22 06:05:00|209.32|206.72|208.87|206.27|209.94|207.34|208.71|206.11|0
1632291000000|2021-09-22 06:10:00|209.02|206.42|207.89|205.29|209.42|206.82|207.69|205.09|0
1632291300000|2021-09-22 06:15:00|208|205.4|207.59|204.99|208|205.4|207.18|204.58|0
1632291600000|2021-09-22 06:20:00|207.49|204.89|206.98|204.38|207.59|204.99|206.47|203.87|0
1632291900000|2021-09-22 06:25:00|207.08|204.48|206.97|204.37|207.28|204.68|206.32|203.72|0
1632292200000|2021-09-22 06:30:00|206.87|204.27|205.56|202.96|207.28|204.68|205.36|202.76|0
1632292500000|2021-09-22 06:35:00|205.66|203.06|205.45|202.85|205.76|203.16|204.95|202.35|0
1632292800000|2021-09-22 06:40:00|205.66|203.06|206.16|203.56|206.56|203.96|205.35|202.75|0
1632293100000|2021-09-22 06:45:00|206.21|203.61|204.95|202.35|206.56|203.96|204.75|202.15|0
1632293400000|2021-09-22 06:50:00|205.05|202.45|205.55|202.95|205.75|203.15|204.85|202.25|0
1632293700000|2021-09-22 06:55:00|205.65|203.05|205.44|202.84|206.15|203.55|205.04|202.44|0
1632294000000|2021-09-22 07:00:00|205.34|202.74|204.19|201.59|205.85|203.25|201.16|198.56|0
1632294300000|2021-09-22 07:05:00|203.89|201.69|203.38|201.18|204.09|201.89|202.28|200.08|0
1632294600000|2021-09-22 07:10:00|203.03|200.83|203.33|201.13|203.78|201.58|202.93|200.73|0
1632294900000|2021-09-22 07:15:00|203.38|201.18|204.18|201.98|204.38|202.18|202.98|200.78|0
1632295200000|2021-09-22 07:20:00|204.23|202.03|203.68|201.48|204.23|202.03|203.48|201.28|0
1632295500000|2021-09-22 07:25:00|203.73|201.53|203.96|201.76|204.28|202.08|203.06|200.86|0
1632295800000|2021-09-22 07:30:00|203.91|201.71|203.96|201.76|204.06|201.86|203.66|201.46|0
1632296100000|2021-09-22 07:35:00|204.01|201.81|205.22|203.02|205.22|203.02|203.86|201.66|0
1632296400000|2021-09-22 07:40:00|205.17|202.97|206.18|203.98|206.48|204.28|205.06|202.86|0
1632296700000|2021-09-22 07:45:00|206.23|204.03|206.48|204.28|207.09|204.89|205.47|203.27|0
1632297000000|2021-09-22 07:50:00|206.58|204.38|207.8|205.6|208.72|206.52|206.53|204.33|0
1632297300000|2021-09-22 07:55:00|207.9|205.7|208.41|206.21|208.61|206.41|207.19|204.99|0
1632297600000|2021-09-22 08:00:00|208.51|206.31|208.2|206|208.72|206.52|207.8|205.6|0
1632297900000|2021-09-22 08:05:00|208.3|206.1|206.98|204.78|208.3|206.1|206.77|204.57|0
1632298200000|2021-09-22 08:10:00|206.87|204.67|205.28|203.08|206.98|204.78|205.18|202.98|0
1632298500000|2021-09-22 08:15:00|205.23|203.03|205.48|203.28|205.78|203.58|205.07|202.87|0
1632298800000|2021-09-22 08:20:00|205.38|203.18|205.27|203.07|205.48|203.28|204.77|202.57|0
1632299100000|2021-09-22 08:25:00|205.22|203.02|207.52|205.32|207.62|205.42|204.66|202.46|0
1632299400000|2021-09-22 08:30:00|207.42|205.22|205.94|203.74|207.42|205.22|205.38|203.18|0
1632299700000|2021-09-22 08:35:00|205.83|203.63|205.33|203.13|206.65|204.45|205.33|203.13|0
1632300000000|2021-09-22 08:40:00|205.28|203.08|204.92|202.72|206.19|203.99|204.82|202.62|0
1632300300000|2021-09-22 08:45:00|204.87|202.67|204.61|202.41|204.87|202.67|204.01|201.81|0
1632300600000|2021-09-22 08:50:00|204.57|202.37|204.21|202.01|204.57|202.37|203.91|201.71|0
1632300900000|2021-09-22 08:55:00|204.06|201.86|204.41|202.21|204.51|202.31|203.91|201.71|0
1632301200000|2021-09-22 09:00:00|204.31|202.11|203.7|201.5|204.36|202.16|203.7|201.5|0
1632301500000|2021-09-22 09:05:00|203.8|201.6|203.9|201.7|204|201.8|203.7|201.5|0
1632301800000|2021-09-22 09:10:00|203.8|201.6|204.1|201.9|204.2|202|203.8|201.6|0
1632302100000|2021-09-22 09:15:00|204|201.8|204.4|202.2|204.9|202.7|204|201.8|0
1632302400000|2021-09-22 09:20:00|204.3|202.1|204.4|202.2|204.6|202.4|204|201.8|0
1632302700000|2021-09-22 09:25:00|204.29|202.09|204.49|202.29|204.6|202.4|204.19|201.99|0
1632303000000|2021-09-22 09:30:00|204.7|202.5|206.31|204.11|206.37|204.17|204.7|202.5|0
1632303300000|2021-09-22 09:35:00|206.37|204.17|205.9|203.7|206.72|204.52|205.9|203.7|0
1632303600000|2021-09-22 09:40:00|205.8|203.6|206.1|203.9|206.41|204.21|205.7|203.5|0
1632303900000|2021-09-22 09:45:00|206.21|204.01|205.7|203.5|206.46|204.26|205.7|203.5|0
1632304200000|2021-09-22 09:50:00|205.8|203.6|204.68|202.48|205.8|203.6|204.28|202.08|0
1632304500000|2021-09-22 09:55:00|204.78|202.58|204.88|202.68|204.98|202.78|204.63|202.43|0
1632304800000|2021-09-22 10:00:00|204.58|202.38|203.77|201.57|204.78|202.58|203.57|201.37|0
1632305100000|2021-09-22 10:05:00|203.87|201.67|205.01|202.81|205.01|202.81|203.57|201.37|0
1632305400000|2021-09-22 10:10:00|204.96|202.76|203.78|201.58|204.96|202.76|203.68|201.48|0
1632305700000|2021-09-22 10:15:00|203.68|201.48|203.07|200.87|203.78|201.58|202.87|200.67|0
1632306000000|2021-09-22 10:20:00|202.97|200.77|203.07|200.87|203.37|201.17|202.77|200.57|0
1632306300000|2021-09-22 10:25:00|203.17|200.97|203.87|201.67|203.97|201.77|202.87|200.67|0
1632306600000|2021-09-22 10:30:00|203.82|201.62|204.27|202.07|204.37|202.17|203.77|201.57|0
1632306900000|2021-09-22 10:35:00|204.17|201.97|203.26|201.06|204.27|202.07|203.26|201.06|0
1632307200000|2021-09-22 10:40:00|203.16|200.96|203.66|201.46|203.86|201.66|202.36|200.16|0
1632307500000|2021-09-22 10:45:00|203.76|201.56|204.16|201.96|204.47|202.27|203.16|200.96|0
1632307800000|2021-09-22 10:50:00|204.12|201.92|204.11|201.91|204.32|202.12|203.66|201.46|0
1632308100000|2021-09-22 10:55:00|204.16|201.96|204.46|202.26|204.51|202.31|203.91|201.71|0
1632308400000|2021-09-22 11:00:00|204.76|202.56|204.86|202.66|205.37|203.17|204.36|202.16|0
1632308700000|2021-09-22 11:05:00|204.66|202.46|204.86|202.66|204.86|202.66|204.26|202.06|0
1632309000000|2021-09-22 11:10:00|204.81|202.61|204.76|202.56|204.86|202.66|204.45|202.25|0
1632309300000|2021-09-22 11:15:00|204.66|202.46|205.36|203.16|205.56|203.36|204.66|202.46|0
1632309600000|2021-09-22 11:20:00|205.26|203.06|204.65|202.45|205.56|203.36|204.65|202.45|0
1632309900000|2021-09-22 11:25:00|204.55|202.35|204.55|202.35|204.95|202.75|204.55|202.35|0
1632310200000|2021-09-22 11:30:00|204.65|202.45|203.94|201.74|204.75|202.55|203.74|201.54|0
1632310500000|2021-09-22 11:35:00|203.84|201.64|204.24|202.04|204.44|202.24|203.79|201.59|0
1632310800000|2021-09-22 11:40:00|204.14|201.94|204.34|202.14|204.44|202.24|204.14|201.94|0
1632311100000|2021-09-22 11:45:00|204.44|202.24|204.44|202.24|204.44|202.24|204.13|201.93|0
1632311400000|2021-09-22 11:50:00|204.64|202.44|204.33|202.13|204.64|202.44|204.13|201.93|0
1632311700000|2021-09-22 11:55:00|204.43|202.23|204.43|202.23|204.84|202.64|204.33|202.13|0
1632312000000|2021-09-22 12:00:00|204.33|202.13|204.03|201.83|204.33|202.13|204.03|201.83|0
1632312300000|2021-09-22 12:05:00|204.13|201.93|204.12|201.92|204.33|202.13|204.02|201.82|0
1632312600000|2021-09-22 12:10:00|204.02|201.82|204.42|202.22|204.53|202.33|203.92|201.72|0
1632312900000|2021-09-22 12:15:00|204.32|202.12|203.92|201.72|204.63|202.43|203.92|201.72|0
1632313200000|2021-09-22 12:20:00|204.02|201.82|204.02|201.82|204.02|201.82|203.82|201.62|0
1632313500000|2021-09-22 12:25:00|203.92|201.72|203.41|201.21|204.12|201.92|203.41|201.21|0
1632313800000|2021-09-22 12:30:00|203.51|201.31|203.11|200.91|203.61|201.41|203.11|200.91|0
1632314100000|2021-09-22 12:35:00|203.21|201.01|203.41|201.21|203.61|201.41|203.1|200.9|0
1632314400000|2021-09-22 12:40:00|203.46|201.26|202.6|200.4|203.61|201.41|202.5|200.3|0
1632314700000|2021-09-22 12:45:00|202.7|200.5|203|200.8|203.3|201.1|202.5|200.3|0
1632315000000|2021-09-22 12:50:00|203.1|200.9|203.1|200.9|203.2|201|202.8|200.6|0
1632315300000|2021-09-22 12:55:00|203.2|201|203.2|201|203.4|201.2|203.1|200.9|0
1632315600000|2021-09-22 13:00:00|203.09|200.89|201.99|199.79|203.09|200.89|201.79|199.59|0
1632315900000|2021-09-22 13:05:00|202.09|199.89|202.39|200.19|202.39|200.19|201.39|199.19|0
1632316200000|2021-09-22 13:10:00|202.49|200.29|204.19|201.99|204.4|202.2|202.49|200.29|0
1632316500000|2021-09-22 13:15:00|203.99|201.79|204.55|202.35|205.1|202.9|203.49|201.29|0
1632316800000|2021-09-22 13:20:00|204.59|202.39|205.2|203|205.3|203.1|204.09|201.89|0
1632317100000|2021-09-22 13:25:00|205.1|202.9|203.88|201.68|205.8|203.6|203.88|201.68|0
1632317400000|2021-09-22 13:30:00|203.78|201.58|205.9|203.7|206.11|203.91|203.78|201.58|0
1632317700000|2021-09-22 13:35:00|206.31|204.11|206.71|204.51|207.12|204.92|205.29|203.09|0
1632318000000|2021-09-22 13:40:00|206.92|204.72|206.81|204.61|208.04|205.84|206.2|204|0
1632318300000|2021-09-22 13:45:00|207.22|205.02|206.1|203.9|207.22|205.02|205.19|202.99|0
1632318600000|2021-09-22 13:50:00|206.3|204.1|204.88|202.68|206.5|204.3|204.38|202.18|0
1632318900000|2021-09-22 13:55:00|204.78|202.58|201.56|199.36|204.78|202.58|201.56|199.36|0
1632319200000|2021-09-22 14:00:00|201.17|198.97|199.28|197.08|201.36|199.16|198.68|196.48|0
1632319500000|2021-09-22 14:05:00|199.37|197.17|198.98|196.78|199.57|197.37|197.89|195.69|0
1632319800000|2021-09-22 14:10:00|198.88|196.68|200.16|197.96|201.76|199.56|198.88|196.68|0
1632320100000|2021-09-22 14:15:00|199.96|197.76|198.87|196.67|199.96|197.76|198.77|196.57|0
1632320400000|2021-09-22 14:20:00|198.77|196.57|198.77|196.57|199.47|197.27|198.77|196.57|0
1632320700000|2021-09-22 14:25:00|199.07|196.87|198.67|196.47|199.17|196.97|197.49|195.29|0
1632321000000|2021-09-22 14:30:00|198.28|196.08|197.49|195.29|198.77|196.57|197|194.8|0
1632321300000|2021-09-22 14:35:00|197.58|195.38|192.77|190.57|198.15|195.95|192.68|190.48|0
1632321600000|2021-09-22 14:40:00|192.68|190.48|193.36|191.16|193.85|191.65|192.28|190.08|0
1632321900000|2021-09-22 14:45:00|193.22|191.02|193.26|191.06|194.35|192.15|192.87|190.67|0
1632322200000|2021-09-22 14:50:00|193.06|190.86|194.72|192.52|195.61|193.41|192.57|190.37|0
1632322500000|2021-09-22 14:55:00|194.63|192.43|192.96|190.76|194.63|192.43|192.57|190.37|0
1632322800000|2021-09-22 15:00:00|192.76|190.56|190.32|188.12|192.76|190.56|188.86|186.66|0
1632323100000|2021-09-22 15:05:00|190.22|188.02|190.22|188.02|190.22|188.02|189.64|187.44|0
1632323400000|2021-09-22 15:10:00|190.32|188.12|190.12|187.92|190.61|188.41|189.73|187.53|0
1632323700000|2021-09-22 15:15:00|190.02|187.82|189.44|187.24|190.32|188.12|189.24|187.04|0
1632324000000|2021-09-22 15:20:00|189.54|187.34|190.02|187.82|190.12|187.92|189.24|187.04|0
1632324300000|2021-09-22 15:25:00|189.92|187.72|189.73|187.53|190.31|188.11|189.63|187.43|0
1632324600000|2021-09-22 15:30:00|189.82|187.62|188.37|186.17|189.82|187.62|187.98|185.78|0
1632324900000|2021-09-22 15:35:00|188.46|186.26|187.88|185.68|188.46|186.26|187.69|185.49|0
1632325200000|2021-09-22 15:40:00|187.98|185.78|187.11|184.91|188.17|185.97|187.01|184.81|0
1632325500000|2021-09-22 15:45:00|187.01|184.81|187.1|184.9|187.3|185.1|186.34|184.14|0
1632325800000|2021-09-22 15:50:00|187.01|184.81|187.58|185.38|188.16|185.96|184.71|182.51|0
1632326100000|2021-09-22 15:55:00|187.68|185.48|187.72|185.52|188.84|186.64|184.95|182.75|0
1632326400000|2021-09-22 16:00:00|187.53|185.33|188.29|186.09|188.68|186.48|187.53|185.33|0
1632326700000|2021-09-22 16:05:00|188.39|186.19|189.16|186.96|189.35|187.15|187.81|185.61|0
1632327000000|2021-09-22 16:10:00|189.06|186.86|188.96|186.76|189.26|187.06|188.39|186.19|0
1632327300000|2021-09-22 16:15:00|188.87|186.67|189.35|187.15|189.45|187.25|188.58|186.38|0
1632327600000|2021-09-22 16:20:00|189.25|187.05|188.48|186.28|189.25|187.05|188.19|185.99|0
1632327900000|2021-09-22 16:25:00|188.67|186.47|188.19|185.99|188.67|186.47|187.99|185.79|0
1632328200000|2021-09-22 16:30:00|187.99|185.79|187.8|185.6|188.18|185.98|187.51|185.31|0
1632328500000|2021-09-22 16:35:00|187.89|185.69|187.89|185.69|188.08|185.88|187.41|185.21|0
1632328800000|2021-09-22 16:40:00|187.99|185.79|188.76|186.56|188.76|186.56|187.7|185.5|0
1632329100000|2021-09-22 16:45:00|188.66|186.46|188.85|186.65|188.95|186.75|188.08|185.88|0
1632329400000|2021-09-22 16:50:00|188.95|186.75|190.01|187.81|190.01|187.81|188.27|186.07|0
1632329700000|2021-09-22 16:55:00|190.11|187.91|189.52|187.32|190.2|188|189.33|187.13|0
1632330000000|2021-09-22 17:00:00|189.62|187.42|190.78|188.58|190.88|188.68|189.43|187.23|0
1632330300000|2021-09-22 17:05:00|190.88|188.68|191.27|189.07|191.27|189.07|190.2|188|0
1632330600000|2021-09-22 17:10:00|191.17|188.97|191.56|189.36|191.76|189.56|190.97|188.77|0
1632330900000|2021-09-22 17:15:00|191.46|189.26|191.65|189.45|192.14|189.94|190.78|188.58|0
1632331200000|2021-09-22 17:20:00|191.75|189.55|190.97|188.77|191.75|189.55|190.77|188.57|0
1632331500000|2021-09-22 17:25:00|191.07|188.87|190.19|187.99|191.07|188.87|189.99|187.79|0
1632331800000|2021-09-22 17:30:00|190.28|188.08|189.89|187.69|190.58|188.38|189.6|187.4|0
1632332100000|2021-09-22 17:35:00|189.99|187.79|190.86|188.66|191.55|189.35|189.89|187.69|0
1632332400000|2021-09-22 17:40:00|190.96|188.76|190.96|188.76|191.35|189.15|190.57|188.37|0
1632332700000|2021-09-22 17:45:00|191.06|188.86|191.64|189.44|191.64|189.44|190.67|188.47|0
1632333000000|2021-09-22 17:50:00|191.74|189.54|192.32|190.12|193.11|190.91|191.74|189.54|0
1632333300000|2021-09-22 17:55:00|192.42|190.22|191.39|189.19|192.91|190.71|191.34|189.14|0
1632333600000|2021-09-22 18:00:00|194.83|192.63|185.34|183.14|195.23|193.03|184.86|182.66|0
1632333900000|2021-09-22 18:05:00|185.25|183.05|187.02|184.82|188.47|186.27|184.2|182|0
1632334200000|2021-09-22 18:10:00|186.59|184.39|184|181.8|186.78|184.58|183.91|181.71|0
1632334500000|2021-09-22 18:15:00|183.91|181.71|184.86|182.66|184.95|182.75|182.48|180.28|0
1632334800000|2021-09-22 18:20:00|184.76|182.56|186.48|184.28|187.45|185.25|183.9|181.7|0
1632335100000|2021-09-22 18:25:00|186.39|184.19|184.47|182.27|187.06|184.86|184.28|182.08|0
1632335400000|2021-09-22 18:30:00|184.57|182.37|185.04|182.84|186.67|184.47|183.8|181.6|0
1632335700000|2021-09-22 18:35:00|185.23|183.03|187.82|185.62|188.31|186.11|184.28|182.08|0
1632336000000|2021-09-22 18:40:00|188.4|186.2|188.98|186.78|190.84|188.64|187.53|185.33|0
1632336300000|2021-09-22 18:45:00|189.18|186.98|192.7|190.5|193.09|190.89|188.79|186.59|0
1632336600000|2021-09-22 18:50:00|192.6|190.4|192.68|190.48|197.61|195.41|191.8|189.6|0
1632336900000|2021-09-22 18:55:00|192.29|190.09|193.37|191.17|195.14|192.94|192.29|190.09|0
1632337200000|2021-09-22 19:00:00|194.05|191.85|193.56|191.36|195.14|192.94|192.68|190.48|0
1632337500000|2021-09-22 19:05:00|193.76|191.56|192.38|190.18|195.33|193.13|192.38|190.18|0
1632337800000|2021-09-22 19:10:00|192.28|190.08|188.78|186.58|192.97|190.77|188.59|186.39|0
1632338100000|2021-09-22 19:15:00|188.69|186.49|186.48|184.28|189.17|186.97|186.48|184.28|0
1632338400000|2021-09-22 19:20:00|186.38|184.18|185.15|182.95|190.89|188.69|185.15|182.95|0
1632338700000|2021-09-22 19:25:00|185.06|182.86|186.3|184.1|186.78|184.58|184.96|182.76|0
1632339000000|2021-09-22 19:30:00|186.49|184.29|188.32|186.12|189.29|187.09|186.11|183.91|0
1632339300000|2021-09-22 19:35:00|188.52|186.32|185.53|183.33|188.71|186.51|185.53|183.33|0
1632339600000|2021-09-22 19:40:00|185.62|183.42|188.7|186.5|189.19|186.99|185.34|183.14|0
1632339900000|2021-09-22 19:45:00|188.51|186.31|189.44|187.24|189.44|187.24|187.83|185.63|0
1632340200000|2021-09-22 19:50:00|190.02|187.82|189.14|186.94|191|188.8|187.98|185.78|0
1632340500000|2021-09-22 19:55:00|189.24|187.04|190.12|187.92|191.59|189.39|188.95|186.75|0
1632340800000|2021-09-22 20:00:00|190.51|188.31|189.77|187.57|191.39|189.19|187.82|185.62|0
1632341100000|2021-09-22 20:05:00|189.87|187.67|190.31|188.11|190.65|188.45|189.58|187.38|0
1632341400000|2021-09-22 20:10:00|190.26|188.06|189.86|187.66|190.65|188.45|188.7|186.5|0
1632341700000|2021-09-22 20:15:00|189.67|187.07|190.26|187.66|190.26|187.66|189.67|187.07|0
1632342000000|2021-09-22 20:20:00|190.35|187.75|190.25|187.65|190.35|187.75|189.96|187.36|0
1632342300000|2021-09-22 20:25:00|190.31|187.71|190.15|187.55|190.45|187.85|190.06|187.46|0
1632342600000|2021-09-22 20:30:00|190.25|187.65|190.89|188.29|190.93|188.33|190.25|187.65|0
1632342900000|2021-09-22 20:35:00|190.93|188.33|190.44|187.84|191.03|188.43|190.35|187.75|0
1632343200000|2021-09-22 20:40:00|190.35|187.75|190.15|187.55|190.44|187.84|190.05|187.45|0
1632343500000|2021-09-22 20:45:00|190.25|187.65|190.73|188.13|190.73|188.13|189.85|187.25|0
1632343800000|2021-09-22 20:50:00|190.63|188.03|189.95|187.35|190.73|188.13|189.95|187.35|0
1632344100000|2021-09-22 20:55:00|190|187.4|189.9|187.3|190.14|187.54|189.46|186.86|0
1632344400000|2021-09-22 21:00:00|189.92|187.32|189.94|187.34|190.06|187.46|189.92|187.32|0
1632344700000|2021-09-22 21:05:00|189.92|187.32|189.97|187.37|190.09|187.49|189.92|187.32|0
1632345000000|2021-09-22 21:10:00|190.01|187.41|190.11|187.51|190.18|187.58|189.94|187.34|0
1632345300000|2021-09-22 21:15:00|190.07|187.47|189.97|187.37|190.07|187.47|189.91|187.31|0
1632345600000|2021-09-22 21:20:00|190.07|187.47|190.04|187.44|190.08|187.48|189.94|187.34|0
1632345900000|2021-09-22 21:25:00|189.94|187.34|190.02|187.42|190.07|187.47|189.94|187.34|0
1632346200000|2021-09-22 21:30:00|190.04|187.44|189.91|187.31|190.05|187.45|189.88|187.28|0
1632346500000|2021-09-22 21:35:00|189.9|187.3|189.93|187.33|189.95|187.35|189.9|187.3|0
1632346800000|2021-09-22 21:40:00|190.04|187.44|190.04|187.44|190.04|187.44|190.04|187.44|0
1632347100000|2021-09-22 21:45:00|190.03|187.43|189.88|187.28|190.03|187.43|189.88|187.28|0
1632347400000|2021-09-22 21:50:00|190.05|187.45|189.93|187.33|190.05|187.45|189.87|187.27|0
1632347700000|2021-09-22 21:55:00|190.04|187.44|190|187.4|190.06|187.46|190|187.4|0
1632348000000|2021-09-22 22:00:00|190.16|187.56|189.28|186.68|190.16|187.56|189.14|186.54|0
1632348300000|2021-09-22 22:05:00|189.33|186.73|189.91|187.31|189.96|187.36|189.28|186.68|0
1632348600000|2021-09-22 22:10:00|189.81|187.21|189.42|186.82|189.91|187.31|189.23|186.63|0
1632348900000|2021-09-22 22:15:00|189.33|186.73|189.23|186.63|189.52|186.92|189.13|186.53|0
1632349200000|2021-09-22 22:20:00|189.32|186.72|189.03|186.43|189.52|186.92|188.84|186.24|0
1632349500000|2021-09-22 22:25:00|188.93|186.33|189.56|186.96|189.71|187.11|188.93|186.33|0
1632349800000|2021-09-22 22:30:00|189.47|186.87|189.71|187.11|189.8|187.2|188.93|186.33|0
1632350100000|2021-09-22 22:35:00|189.8|187.2|188.93|186.33|190|187.4|188.73|186.13|0
1632350400000|2021-09-22 22:40:00|188.83|186.23|188.83|186.23|189.02|186.42|188.73|186.13|0
1632350700000|2021-09-22 22:45:00|188.78|186.18|189.02|186.42|189.02|186.42|188.63|186.03|0
1632351000000|2021-09-22 22:50:00|188.92|186.32|189.02|186.42|189.02|186.42|188.63|186.03|0
1632351300000|2021-09-22 22:55:00|189.11|186.51|188.72|186.12|189.11|186.51|188.53|185.93|0
1632351600000|2021-09-22 23:00:00|188.62|186.02|188.33|185.73|188.62|186.02|188.33|185.73|0
1632351900000|2021-09-22 23:05:00|188.38|185.78|188.33|185.73|188.43|185.83|188.14|185.54|0
1632352200000|2021-09-22 23:10:00|188.23|185.63|187.84|185.24|188.33|185.73|187.75|185.15|0
1632352500000|2021-09-22 23:15:00|187.75|185.15|187.36|184.76|187.75|185.15|187.36|184.76|0
1632352800000|2021-09-22 23:20:00|187.45|184.85|187.99|185.39|187.99|185.39|187.36|184.76|0
1632353100000|2021-09-22 23:25:00|188.03|185.43|187.93|185.33|188.03|185.43|187.74|185.14|0
1632353400000|2021-09-22 23:30:00|187.84|185.24|188.51|185.91|188.61|186.01|187.84|185.24|0
1632353700000|2021-09-22 23:35:00|188.61|186.01|188.61|186.01|188.8|186.2|188.22|185.62|0
1632354000000|2021-09-22 23:40:00|188.7|186.1|188.65|186.05|188.9|186.3|188.31|185.71|0
1632354300000|2021-09-22 23:45:00|188.7|186.1|188.7|186.1|188.8|186.2|188.41|185.81|0
1632354600000|2021-09-22 23:50:00|188.6|186|187.87|185.27|189.09|186.49|187.82|185.22|0
1632354900000|2021-09-22 23:55:00|187.82|185.22|187.63|185.03|187.82|185.22|187.39|184.79|0
1632355200000|2021-09-23 00:00:00|187.53|184.93|186.76|184.16|187.63|185.03|186.37|183.77|0
1632355500000|2021-09-23 00:05:00|186.71|184.11|186.28|183.68|186.76|184.16|186.28|183.68|0
1632355800000|2021-09-23 00:10:00|186.37|183.77|186.47|183.87|186.56|183.96|186.08|183.48|0
1632356100000|2021-09-23 00:15:00|186.56|183.96|186.27|183.67|186.66|184.06|185.98|183.38|0
1632356400000|2021-09-23 00:20:00|186.37|183.77|186.94|184.34|187.23|184.63|185.98|183.38|0
1632356700000|2021-09-23 00:25:00|186.75|184.15|186.75|184.15|186.84|184.24|186.46|183.86|0
1632357000000|2021-09-23 00:30:00|186.8|184.2|187.61|185.01|188.15|185.55|186.8|184.2|0
1632357300000|2021-09-23 00:35:00|187.52|184.92|187.22|184.62|187.52|184.92|187.22|184.62|0
1632357600000|2021-09-23 00:40:00|187.32|184.72|186.74|184.14|187.51|184.91|186.64|184.04|0
1632357900000|2021-09-23 00:45:00|186.64|184.04|186.74|184.14|186.83|184.23|186.55|183.95|0
1632358200000|2021-09-23 00:50:00|186.69|184.09|186.64|184.04|187.31|184.71|186.64|184.04|0
1632358500000|2021-09-23 00:55:00|186.73|184.13|186.44|183.84|186.83|184.23|186.25|183.65|0
1632358800000|2021-09-23 01:00:00|186.4|183.8|186.83|184.23|187.02|184.42|186.25|183.65|0
1632359100000|2021-09-23 01:05:00|186.73|184.13|187.16|184.56|187.21|184.61|186.73|184.13|0
1632359400000|2021-09-23 01:10:00|187.21|184.61|187.21|184.61|187.3|184.7|186.82|184.22|0
1632359700000|2021-09-23 01:15:00|187.3|184.7|186.82|184.22|187.79|185.19|186.53|183.93|0
1632360000000|2021-09-23 01:20:00|186.77|184.17|185.86|183.26|186.82|184.22|185.47|182.87|0
1632360300000|2021-09-23 01:25:00|185.95|183.35|185.47|182.87|185.95|183.35|185.47|182.87|0
1632360600000|2021-09-23 01:30:00|185.37|182.77|184.7|182.1|185.47|182.87|184.61|182.01|0
1632360900000|2021-09-23 01:35:00|184.61|182.01|185.27|182.67|185.37|182.77|184.61|182.01|0
1632361200000|2021-09-23 01:40:00|185.32|182.72|185.27|182.67|185.66|183.06|185.08|182.48|0
1632361500000|2021-09-23 01:45:00|185.18|182.58|185.08|182.48|185.37|182.77|184.79|182.19|0
1632361800000|2021-09-23 01:50:00|185.03|182.43|185.84|183.24|185.94|183.34|184.98|182.38|0
1632362100000|2021-09-23 01:55:00|185.75|183.15|184.48|181.88|185.75|183.15|184.01|181.41|0
1632362400000|2021-09-23 02:00:00|184.58|181.98|185.44|182.84|185.54|182.94|184.1|181.5|0
1632362700000|2021-09-23 02:05:00|185.34|182.74|184.81|182.21|185.44|182.84|184.57|181.97|0
1632363000000|2021-09-23 02:10:00|184.76|182.16|184.57|181.97|185.05|182.45|184.48|181.88|0
1632363300000|2021-09-23 02:15:00|184.47|181.87|184.66|182.06|184.95|182.35|184.38|181.78|0
1632363600000|2021-09-23 02:20:00|184.62|182.02|185.33|182.73|185.43|182.83|184.52|181.92|0
1632363900000|2021-09-23 02:25:00|185.43|182.83|184.56|181.96|185.62|183.02|184.28|181.68|0
1632364200000|2021-09-23 02:30:00|184.47|181.87|185.23|182.63|185.33|182.73|184.47|181.87|0
1632364500000|2021-09-23 02:35:00|185.28|182.68|185.71|183.11|185.81|183.21|184.75|182.15|0
1632364800000|2021-09-23 02:40:00|185.81|183.21|186|183.4|186.38|183.78|185.61|183.01|0
1632365100000|2021-09-23 02:45:00|185.9|183.3|185.61|183.01|186.29|183.69|185.61|183.01|0
1632365400000|2021-09-23 02:50:00|185.71|183.11|185.51|182.91|185.9|183.3|185.42|182.82|0
1632365700000|2021-09-23 02:55:00|185.56|182.96|185.27|182.67|185.61|183.01|185.03|182.43|0
1632366000000|2021-09-23 03:00:00|185.12|182.52|185.03|182.43|185.41|182.81|184.74|182.14|0
1632366300000|2021-09-23 03:05:00|184.93|182.33|185.12|182.52|185.22|182.62|184.83|182.23|0
1632366600000|2021-09-23 03:10:00|185.22|182.62|185.12|182.52|185.55|182.95|185.02|182.42|0
1632366900000|2021-09-23 03:15:00|185.21|182.61|185.31|182.71|185.41|182.81|185.12|182.52|0
1632367200000|2021-09-23 03:20:00|185.21|182.61|184.49|181.89|185.31|182.71|184.35|181.75|0
1632367500000|2021-09-23 03:25:00|184.54|181.94|184.63|182.03|184.73|182.13|184.35|181.75|0
1632367800000|2021-09-23 03:30:00|184.73|182.13|185.3|182.7|185.4|182.8|184.63|182.03|0
1632368100000|2021-09-23 03:35:00|185.4|182.8|185.44|182.84|185.49|182.89|185.11|182.51|0
1632368400000|2021-09-23 03:40:00|185.39|182.79|185.39|182.79|185.59|182.99|185.2|182.6|0
1632368700000|2021-09-23 03:45:00|185.3|182.7|185.29|182.69|185.49|182.89|185.29|182.69|0
1632369000000|2021-09-23 03:50:00|185.34|182.74|185.29|182.69|185.49|182.89|185.2|182.6|0
1632369300000|2021-09-23 03:55:00|185.19|182.59|185.67|183.07|185.67|183.07|185.19|182.59|0
1632369600000|2021-09-23 04:00:00|185.77|183.17|185.38|182.78|185.87|183.27|185.29|182.69|0
1632369900000|2021-09-23 04:05:00|185.48|182.88|185.86|183.26|185.86|183.26|185.34|182.74|0
1632370200000|2021-09-23 04:10:00|185.96|183.36|185.28|182.68|185.96|183.36|185.28|182.68|0
1632370500000|2021-09-23 04:15:00|185.38|182.78|185.57|182.97|185.67|183.07|185.38|182.78|0
1632370800000|2021-09-23 04:20:00|185.47|182.87|185.57|182.97|185.66|183.06|185.37|182.77|0
1632371100000|2021-09-23 04:25:00|185.52|182.92|185.37|182.77|185.57|182.97|185.28|182.68|0
1632371400000|2021-09-23 04:30:00|185.27|182.67|185.66|183.06|185.66|183.06|184.99|182.39|0
1632371700000|2021-09-23 04:35:00|185.56|182.96|185.46|182.86|185.8|183.2|185.32|182.72|0
1632372000000|2021-09-23 04:40:00|185.51|182.91|185.46|182.86|185.56|182.96|185.37|182.77|0
1632372300000|2021-09-23 04:45:00|185.41|182.81|185.41|182.81|185.46|182.86|185.32|182.72|0
1632372600000|2021-09-23 04:50:00|185.46|182.86|185.26|182.66|185.46|182.86|185.26|182.66|0
1632372900000|2021-09-23 04:55:00|185.31|182.71|184.97|182.37|185.36|182.76|184.68|182.08|0
1632373200000|2021-09-23 05:00:00|185.07|182.47|185.21|182.61|185.36|182.76|184.87|182.27|0
1632373500000|2021-09-23 05:05:00|185.16|182.56|184.78|182.18|185.26|182.66|184.49|181.89|0
1632373800000|2021-09-23 05:10:00|184.68|182.08|184.68|182.08|184.87|182.27|184.1|181.5|0
1632374100000|2021-09-23 05:15:00|184.73|182.13|184.68|182.08|184.77|182.17|184.2|181.6|0
1632374400000|2021-09-23 05:20:00|184.67|182.07|184.86|182.26|185.3|182.7|184.58|181.98|0
1632374700000|2021-09-23 05:25:00|184.82|182.22|185.01|182.41|185.34|182.74|184.82|182.22|0
1632375000000|2021-09-23 05:30:00|185.05|182.45|184.96|182.36|185.25|182.65|184.76|182.16|0
1632375300000|2021-09-23 05:35:00|185.05|182.45|184.28|181.68|185.05|182.45|184.28|181.68|0
1632375600000|2021-09-23 05:40:00|184.38|181.78|184.18|181.58|184.57|181.97|184.18|181.58|0
1632375900000|2021-09-23 05:45:00|184.28|181.68|184.28|181.68|186.61|184.01|184.18|181.58|0
1632376200000|2021-09-23 05:50:00|184.37|181.77|184.08|181.48|184.37|181.77|184.08|181.48|0
1632376500000|2021-09-23 05:55:00|184.18|181.58|184.27|181.67|184.42|181.82|184.08|181.48|0
1632376800000|2021-09-23 06:00:00|184.37|181.77|184.65|182.05|184.65|182.05|183.89|181.29|0
1632377100000|2021-09-23 06:05:00|184.75|182.15|185.23|182.63|185.32|182.72|184.46|181.86|0
1632377400000|2021-09-23 06:10:00|185.13|182.53|184.74|182.14|185.13|182.53|184.65|182.05|0
1632377700000|2021-09-23 06:15:00|184.7|182.1|184.93|182.33|184.98|182.38|184.46|181.86|0
1632378000000|2021-09-23 06:20:00|185.03|182.43|184.93|182.33|185.13|182.53|184.65|182.05|0
1632378300000|2021-09-23 06:25:00|185.03|182.43|184.83|182.23|185.03|182.43|184.74|182.14|0
1632378600000|2021-09-23 06:30:00|184.88|182.28|184.45|181.85|184.88|182.28|184.45|181.85|0
1632378900000|2021-09-23 06:35:00|184.35|181.75|184.35|181.75|184.45|181.85|184.16|181.56|0
1632379200000|2021-09-23 06:40:00|184.25|181.65|183.87|181.27|184.44|181.84|183.87|181.27|0
1632379500000|2021-09-23 06:45:00|183.82|181.22|182.44|179.84|183.87|181.27|182.34|179.74|0
1632379800000|2021-09-23 06:50:00|182.39|179.79|181.3|178.7|182.39|179.79|181.2|178.6|0
1632380100000|2021-09-23 06:55:00|181.25|178.65|181.39|178.79|181.44|178.84|180.83|178.23|0
1632380400000|2021-09-23 07:00:00|181.58|178.98|182.43|179.83|182.53|179.93|180.92|178.32|0
1632380700000|2021-09-23 07:05:00|182.23|180.03|182.59|180.39|185.01|182.81|182.04|179.84|0
1632381000000|2021-09-23 07:10:00|182.49|180.29|182.39|180.19|182.68|180.48|181.92|179.72|0
1632381300000|2021-09-23 07:15:00|182.58|180.38|182.49|180.29|182.77|180.57|182.01|179.81|0
1632381600000|2021-09-23 07:20:00|182.54|180.34|181.82|179.62|182.54|180.34|181.63|179.43|0
1632381900000|2021-09-23 07:25:00|181.77|179.57|181.82|179.62|181.91|179.71|181.53|179.33|0
1632382200000|2021-09-23 07:30:00|182.58|180.38|180.73|178.53|182.77|180.57|179.93|177.73|0
1632382500000|2021-09-23 07:35:00|180.63|178.43|180.77|178.57|180.87|178.67|180.21|178.01|0
1632382800000|2021-09-23 07:40:00|180.68|178.48|178.98|176.78|180.68|178.48|178.8|176.6|0
1632383100000|2021-09-23 07:45:00|178.89|176.69|178.51|176.31|179.03|176.83|178.33|176.13|0
1632383400000|2021-09-23 07:50:00|178.42|176.22|178.98|176.78|178.98|176.78|178.23|176.03|0
1632383700000|2021-09-23 07:55:00|178.89|176.69|177.95|175.75|178.98|176.78|177.86|175.66|0
1632384000000|2021-09-23 08:00:00|178.04|175.84|177.8|175.6|180.4|178.2|177.8|175.6|0
1632384300000|2021-09-23 08:05:00|177.71|175.51|177.44|175.24|177.71|175.51|176.88|174.68|0
1632384600000|2021-09-23 08:10:00|177.49|175.29|177.44|175.24|177.53|175.33|176.79|174.59|0
1632384900000|2021-09-23 08:15:00|177.35|175.15|176.88|174.68|177.39|175.19|176.69|174.49|0
1632385200000|2021-09-23 08:20:00|176.78|174.58|176.92|174.72|177.06|174.86|176.41|174.21|0
1632385500000|2021-09-23 08:25:00|176.97|174.77|176.87|174.67|177.06|174.86|176.69|174.49|0
1632385800000|2021-09-23 08:30:00|176.97|174.77|176.87|174.67|176.97|174.77|176.78|174.58|0
1632386100000|2021-09-23 08:35:00|176.92|174.72|176.22|174.02|176.96|174.76|176.03|173.83|0
1632386400000|2021-09-23 08:40:00|176.12|173.92|176.4|174.2|176.49|174.29|176.03|173.83|0
1632386700000|2021-09-23 08:45:00|176.49|174.29|176.31|174.11|176.49|174.29|176.03|173.83|0
1632387000000|2021-09-23 08:50:00|176.21|174.01|176.21|174.01|176.68|174.48|176.21|174.01|0
1632387300000|2021-09-23 08:55:00|176.3|174.1|176.21|174.01|176.3|174.1|176.02|173.82|0
1632387600000|2021-09-23 09:00:00|176.3|174.1|176.21|174.01|176.39|174.19|176.02|173.82|0
1632387900000|2021-09-23 09:05:00|176.11|173.91|176.11|173.91|176.76|174.56|173.53|171.33|0
1632388200000|2021-09-23 09:10:00|176.2|174|174.77|172.57|176.2|174|174.17|171.97|0
1632388500000|2021-09-23 09:15:00|174.72|172.52|174.9|172.7|175.09|172.89|174.53|172.33|0
1632388800000|2021-09-23 09:20:00|174.86|172.66|174.99|172.79|174.99|172.79|173.98|171.78|0
1632389100000|2021-09-23 09:25:00|175.18|172.98|174.99|172.79|175.45|173.25|174.99|172.79|0
1632389400000|2021-09-23 09:30:00|175.08|172.88|174.99|172.79|175.22|173.02|174.71|172.51|0
1632389700000|2021-09-23 09:35:00|175.08|172.88|174.98|172.78|175.31|173.11|174.89|172.69|0
1632390000000|2021-09-23 09:40:00|175.03|172.83|176|173.8|176.37|174.17|174.98|172.78|0
1632390300000|2021-09-23 09:45:00|175.91|173.71|176.46|174.26|176.56|174.36|175.91|173.71|0
1632390600000|2021-09-23 09:50:00|176.56|174.36|176.51|174.31|176.93|174.73|176.23|174.03|0
1632390900000|2021-09-23 09:55:00|176.55|174.35|176.09|173.89|176.55|174.35|175.99|173.79|0
1632391200000|2021-09-23 10:00:00|176.13|173.93|175.71|173.51|176.27|174.07|175.62|173.42|0
1632391500000|2021-09-23 10:05:00|175.62|173.42|175.71|173.51|175.71|173.51|175.16|172.96|0
1632391800000|2021-09-23 10:10:00|175.62|173.42|179.12|176.92|179.82|177.62|175.53|173.33|0
1632392100000|2021-09-23 10:15:00|179.35|177.15|180.67|178.47|182.09|179.89|179.16|176.96|0
1632392400000|2021-09-23 10:20:00|180.86|178.66|180.19|177.99|181.24|179.04|180.01|177.81|0
1632392700000|2021-09-23 10:25:00|180.29|178.09|178.97|176.77|180.29|178.09|178.88|176.68|0
1632393000000|2021-09-23 10:30:00|179.02|176.82|179.25|177.05|179.53|177.33|178.97|176.77|0
1632393300000|2021-09-23 10:35:00|179.16|176.96|179.81|177.61|180.28|178.08|178.97|176.77|0
1632393600000|2021-09-23 10:40:00|179.77|177.57|179.67|177.47|180.56|178.36|179.25|177.05|0
1632393900000|2021-09-23 10:45:00|179.72|177.52|181.32|179.12|181.88|179.68|179.62|177.42|0
1632394200000|2021-09-23 10:50:00|181.51|179.31|180.94|178.74|182.17|179.97|180.65|178.45|0
1632394500000|2021-09-23 10:55:00|180.98|178.78|180.08|177.88|181.41|179.21|179.99|177.79|0
1632394800000|2021-09-23 11:00:00|180.56|178.36|180.46|178.26|180.56|178.36|179.89|177.69|0
1632395100000|2021-09-23 11:05:00|180.36|178.16|179.89|177.69|180.46|178.26|179.7|177.5|0
1632395400000|2021-09-23 11:10:00|179.94|177.74|181.02|178.82|181.12|178.92|179.7|177.5|0
1632395700000|2021-09-23 11:15:00|180.93|178.73|179.79|177.59|180.93|178.73|179.7|177.5|0
1632396000000|2021-09-23 11:20:00|179.75|177.55|179.41|177.21|179.79|177.59|179.32|177.12|0
1632396300000|2021-09-23 11:25:00|179.51|177.31|180.26|178.06|180.45|178.25|179.41|177.21|0
1632396600000|2021-09-23 11:30:00|180.35|178.15|178.47|176.27|180.45|178.25|178.47|176.27|0
1632396900000|2021-09-23 11:35:00|178.57|176.37|179.03|176.83|179.03|176.83|178.29|176.09|0
1632397200000|2021-09-23 11:40:00|178.94|176.74|179.08|176.88|179.31|177.11|178.75|176.55|0
1632397500000|2021-09-23 11:45:00|179.12|176.92|179.59|177.39|180.16|177.96|179.12|176.92|0
1632397800000|2021-09-23 11:50:00|179.68|177.48|179.49|177.29|179.97|177.77|179.31|177.11|0
1632398100000|2021-09-23 11:55:00|179.68|177.48|180.06|177.86|181|178.8|179.68|177.48|0
1632398400000|2021-09-23 12:00:00|179.77|177.57|181.19|178.99|181.56|179.36|179.77|177.57|0
1632398700000|2021-09-23 12:05:00|181.38|179.18|180.71|178.51|181.66|179.46|180.52|178.32|0
1632399000000|2021-09-23 12:10:00|180.81|178.61|180.99|178.79|181.18|178.98|180.43|178.23|0
1632399300000|2021-09-23 12:15:00|181.18|178.98|179.39|177.19|181.18|178.98|179.3|177.1|0
1632399600000|2021-09-23 12:20:00|179.48|177.28|179.01|176.81|179.58|177.38|178.54|176.34|0
1632399900000|2021-09-23 12:25:00|179.1|176.9|177.62|175.42|179.89|177.69|177.48|175.28|0
1632400200000|2021-09-23 12:30:00|177.57|175.37|177.48|175.28|178.42|176.22|177.01|174.81|0
1632400500000|2021-09-23 12:35:00|177.38|175.18|177.2|175|177.76|175.56|176.92|174.72|0
1632400800000|2021-09-23 12:40:00|177.1|174.9|177.85|175.65|178.13|175.93|177.1|174.9|0
1632401100000|2021-09-23 12:45:00|177.94|175.74|177.75|175.55|178.32|176.12|177.19|174.99|0
1632401400000|2021-09-23 12:50:00|177.85|175.65|179.16|176.96|179.25|177.05|177.38|175.18|0
1632401700000|2021-09-23 12:55:00|179.25|177.05|179.53|177.33|179.72|177.52|178.03|175.83|0
1632402000000|2021-09-23 13:00:00|179.63|177.43|180.29|178.09|180.48|178.28|178.97|176.77|0
1632402300000|2021-09-23 13:05:00|180.19|177.99|181.33|179.13|182.38|180.18|180.19|177.99|0
1632402600000|2021-09-23 13:10:00|181.23|179.03|182.47|180.27|183.43|181.23|181.23|179.03|0
1632402900000|2021-09-23 13:15:00|182.56|180.36|181.61|179.41|182.66|180.46|181.13|178.93|0
1632403200000|2021-09-23 13:20:00|181.56|179.36|181.04|178.84|182.27|180.07|180.56|178.36|0
1632403500000|2021-09-23 13:25:00|180.85|178.65|180.37|178.17|180.94|178.74|180.09|177.89|0
1632403800000|2021-09-23 13:30:00|180.09|177.89|179.14|176.94|180.99|178.79|177.83|175.63|0
1632404100000|2021-09-23 13:35:00|179.23|177.03|173.92|171.72|179.42|177.22|173.83|171.63|0
1632404400000|2021-09-23 13:40:00|173.83|171.63|172.91|170.71|174.75|172.55|171.9|169.7|0
1632404700000|2021-09-23 13:45:00|172.59|170.39|169.85|167.65|174.77|172.57|169.67|167.47|0
1632405000000|2021-09-23 13:50:00|169.76|167.56|171.25|169.05|171.38|169.18|169.21|167.01|0
1632405300000|2021-09-23 13:55:00|171.02|168.82|171.65|169.45|171.65|169.45|169.48|167.28|0
1632405600000|2021-09-23 14:00:00|171.2|169|169.46|167.26|171.47|169.27|165.39|163.19|0
1632405900000|2021-09-23 14:05:00|169.37|167.17|169.55|167.35|169.91|167.71|168.65|166.45|0
1632406200000|2021-09-23 14:10:00|169.37|167.17|168.47|166.27|169.91|167.71|168.47|166.27|0
1632406500000|2021-09-23 14:15:00|168.2|166|168.65|166.45|169.1|166.9|167.22|165.02|0
1632406800000|2021-09-23 14:20:00|168.56|166.36|167.75|165.55|168.83|166.63|167.39|165.19|0
1632407100000|2021-09-23 14:25:00|167.66|165.46|168.2|166|168.2|166|166.86|164.66|0
1632407400000|2021-09-23 14:30:00|168.02|165.82|168.19|165.99|169.45|167.25|167.84|165.64|0
1632407700000|2021-09-23 14:35:00|168.1|165.9|169.09|166.89|169.72|167.52|167.66|165.46|0
1632408000000|2021-09-23 14:40:00|169|166.8|169.35|167.15|169.35|167.15|168.55|166.35|0
1632408300000|2021-09-23 14:45:00|169.26|167.06|167.11|164.91|169.26|167.06|166.85|164.65|0
1632408600000|2021-09-23 14:50:00|167.2|165|165.96|163.76|167.38|165.18|165.96|163.76|0
1632408900000|2021-09-23 14:55:00|166.05|163.85|166.4|164.2|167.11|164.91|166.05|163.85|0
1632409200000|2021-09-23 15:00:00|166.58|164.38|167.91|165.71|167.91|165.71|166.58|164.38|0
1632409500000|2021-09-23 15:05:00|167.82|165.62|168|165.8|168.36|166.16|166.84|164.64|0
1632409800000|2021-09-23 15:10:00|168.09|165.89|167.55|165.35|168.36|166.16|167.1|164.9|0
1632410100000|2021-09-23 15:15:00|167.46|165.26|168.71|166.51|168.71|166.51|167.46|165.26|0
1632410400000|2021-09-23 15:20:00|168.8|166.6|168.8|166.6|169.7|167.5|168.71|166.51|0
1632410700000|2021-09-23 15:25:00|168.98|166.78|167.81|165.61|169.07|166.87|167.54|165.34|0
1632411000000|2021-09-23 15:30:00|167.9|165.7|167.45|165.25|167.99|165.79|166.92|164.72|0
1632411300000|2021-09-23 15:35:00|167.36|165.16|166.65|164.45|167.72|165.52|166.38|164.18|0
1632411600000|2021-09-23 15:40:00|166.74|164.54|167.8|165.6|168.34|166.14|166.74|164.54|0
1632411900000|2021-09-23 15:45:00|167.89|165.69|168.07|165.87|168.52|166.32|167.44|165.24|0
1632412200000|2021-09-23 15:50:00|167.8|165.6|167|164.8|168.34|166.14|166.91|164.71|0
1632412500000|2021-09-23 15:55:00|166.91|164.71|166.55|164.35|166.91|164.71|166.37|164.17|0
1632412800000|2021-09-23 16:00:00|166.46|164.26|167.44|165.24|167.88|165.68|166.37|164.17|0
1632413100000|2021-09-23 16:05:00|167.26|165.06|167.61|165.41|167.79|165.59|166.81|164.61|0
1632413400000|2021-09-23 16:10:00|167.52|165.32|166.94|164.74|167.79|165.59|166.45|164.25|0
1632413700000|2021-09-23 16:15:00|166.99|164.79|168.79|166.59|168.88|166.68|166.54|164.34|0
1632414000000|2021-09-23 16:20:00|168.71|166.51|168.56|166.36|168.79|166.59|167.93|165.73|0
1632414300000|2021-09-23 16:25:00|168.74|166.54|166.61|164.41|169.27|167.07|166.61|164.41|0
1632414600000|2021-09-23 16:30:00|166.69|164.49|166.16|163.96|166.69|164.49|166.07|163.87|0
1632414900000|2021-09-23 16:35:00|166.25|164.05|165.89|163.69|166.34|164.14|165.63|163.43|0
1632415200000|2021-09-23 16:40:00|165.8|163.6|165.71|163.51|166.16|163.96|165.63|163.43|0
1632415500000|2021-09-23 16:45:00|165.8|163.6|165.8|163.6|166.24|164.04|165.18|162.98|0
1632415800000|2021-09-23 16:50:00|165.71|163.51|165.8|163.6|165.89|163.69|165.44|163.24|0
1632416100000|2021-09-23 16:55:00|165.71|163.51|166.5|164.3|166.77|164.57|165.53|163.33|0
1632416400000|2021-09-23 17:00:00|166.59|164.39|165.53|163.33|166.59|164.39|165.53|163.33|0
1632416700000|2021-09-23 17:05:00|165.44|163.24|164.38|162.18|165.61|163.41|164.29|162.09|0
1632417000000|2021-09-23 17:10:00|164.47|162.27|164.99|162.79|165.43|163.23|164.47|162.27|0
1632417300000|2021-09-23 17:15:00|164.9|162.7|164.46|162.26|164.99|162.79|164.37|162.17|0
1632417600000|2021-09-23 17:20:00|164.55|162.35|164.46|162.26|164.81|162.61|164.28|162.08|0
1632417900000|2021-09-23 17:25:00|164.55|162.35|164.19|161.99|164.64|162.44|164.02|161.82|0
1632418200000|2021-09-23 17:30:00|164.02|161.82|163.58|161.38|164.19|161.99|163.49|161.29|0
1632418500000|2021-09-23 17:35:00|163.49|161.29|163.23|161.03|163.93|161.73|163.23|161.03|0
1632418800000|2021-09-23 17:40:00|163.14|160.94|163.22|161.02|163.75|161.55|162.96|160.76|0
1632419100000|2021-09-23 17:45:00|163.14|160.94|163.31|161.11|163.48|161.28|163.05|160.85|0
1632419400000|2021-09-23 17:50:00|163.22|161.02|163.4|161.2|165.42|163.22|162.78|160.58|0
1632419700000|2021-09-23 17:55:00|163.49|161.29|163.22|161.02|163.75|161.55|163.13|160.93|0
1632420000000|2021-09-23 18:00:00|163.13|160.93|163.66|161.46|163.75|161.55|163.13|160.93|0
1632420300000|2021-09-23 18:05:00|163.57|161.37|164.44|162.24|164.53|162.33|163.31|161.11|0
1632420600000|2021-09-23 18:10:00|164.62|162.42|164.7|162.5|165.05|162.85|164.53|162.33|0
1632420900000|2021-09-23 18:15:00|164.61|162.41|164.88|162.68|165.14|162.94|164.44|162.24|0
1632421200000|2021-09-23 18:20:00|164.79|162.59|165.05|162.85|165.14|162.94|164.61|162.41|0
1632421500000|2021-09-23 18:25:00|164.96|162.76|165.14|162.94|165.31|163.11|164.87|162.67|0
1632421800000|2021-09-23 18:30:00|165.05|162.85|165.04|162.84|165.14|162.94|164.17|161.97|0
1632422100000|2021-09-23 18:35:00|165.13|162.93|165.39|163.19|165.66|163.46|165.13|162.93|0
1632422400000|2021-09-23 18:40:00|165.31|163.11|166.1|163.9|166.19|163.99|165.31|163.11|0
1632422700000|2021-09-23 18:45:00|166.19|163.99|165.13|162.93|166.36|164.16|165.04|162.84|0
1632423000000|2021-09-23 18:50:00|165.22|163.02|164.77|162.57|165.22|163.02|164.51|162.31|0
1632423300000|2021-09-23 18:55:00|164.86|162.66|164.42|162.22|164.86|162.66|164.07|161.87|0
1632423600000|2021-09-23 19:00:00|164.33|162.13|164.15|161.95|164.86|162.66|164.15|161.95|0
1632423900000|2021-09-23 19:05:00|164.24|162.04|165.21|163.01|165.21|163.01|164.24|162.04|0
1632424200000|2021-09-23 19:10:00|165.3|163.1|166.27|164.07|166.27|164.07|165.3|163.1|0
1632424500000|2021-09-23 19:15:00|166.18|163.98|166|163.8|166.44|164.24|165.65|163.45|0
1632424800000|2021-09-23 19:20:00|165.82|163.62|165.38|163.18|166.09|163.89|165.29|163.09|0
1632425100000|2021-09-23 19:25:00|165.29|163.09|165.99|163.79|165.99|163.79|165.2|163|0
1632425400000|2021-09-23 19:30:00|165.91|163.71|165.37|163.17|166.62|164.42|165.37|163.17|0
1632425700000|2021-09-23 19:35:00|165.28|163.08|165.9|163.7|166.17|163.97|165.19|162.99|0
1632426000000|2021-09-23 19:40:00|165.81|163.61|165.63|163.43|166.35|164.15|165.1|162.9|0
1632426300000|2021-09-23 19:45:00|165.72|163.52|165.14|162.94|166.88|164.68|164.43|162.23|0
1632426600000|2021-09-23 19:50:00|165.4|163.2|165.13|162.93|166.29|164.09|165.05|162.85|0
1632426900000|2021-09-23 19:55:00|165.22|163.02|166.47|164.27|166.74|164.54|165.22|163.02|0
1632427200000|2021-09-23 20:00:00|166.83|164.63|167.18|164.98|167.18|164.98|166.29|164.09|0
1632427500000|2021-09-23 20:05:00|167.27|165.07|165.75|163.55|167.27|165.07|165.48|163.28|0
1632427800000|2021-09-23 20:10:00|165.66|163.46|165.75|163.55|166.02|163.82|165.13|162.93|0
1632428100000|2021-09-23 20:15:00|165.77|163.17|165.68|163.08|165.77|163.17|165.06|162.46|0
1632428400000|2021-09-23 20:20:00|165.59|162.99|165.86|163.26|165.86|163.26|165.06|162.46|0
1632428700000|2021-09-23 20:25:00|165.77|163.17|166.57|163.97|166.66|164.06|165.77|163.17|0
1632429000000|2021-09-23 20:30:00|166.75|164.15|166.12|163.52|167.01|164.41|166.12|163.52|0
1632429300000|2021-09-23 20:35:00|166.03|163.43|166.03|163.43|166.3|163.7|165.85|163.25|0
1632429600000|2021-09-23 20:40:00|166.12|163.52|165.76|163.16|166.29|163.69|165.76|163.16|0
1632429900000|2021-09-23 20:45:00|165.49|162.89|166.92|164.32|166.92|164.32|165.49|162.89|0
1632430200000|2021-09-23 20:50:00|166.83|164.23|165.93|163.33|167.01|164.41|165.93|163.33|0
1632430500000|2021-09-23 20:55:00|166.02|163.42|166.15|163.55|166.2|163.6|165.84|163.24|0
1632430800000|2021-09-23 21:00:00|166.16|163.56|166.12|163.52|166.38|163.78|166.11|163.51|0
1632431100000|2021-09-23 21:05:00|166.16|163.56|165.83|163.23|166.16|163.56|165.8|163.2|0
1632431400000|2021-09-23 21:10:00|165.85|163.25|165.91|163.31|165.97|163.37|165.85|163.25|0
1632431700000|2021-09-23 21:15:00|165.92|163.32|165.92|163.32|165.92|163.32|165.92|163.32|0
1632432000000|2021-09-23 21:20:00|165.91|163.31|165.88|163.28|165.91|163.31|165.82|163.22|0
1632432300000|2021-09-23 21:25:00|165.9|163.3|165.79|163.19|165.92|163.32|165.76|163.16|0
1632432600000|2021-09-23 21:30:00|165.8|163.2|165.79|163.19|165.8|163.2|165.79|163.19|0
1632432900000|2021-09-23 21:35:00|165.8|163.2|165.9|163.3|165.9|163.3|165.8|163.2|0
1632433200000|2021-09-23 21:40:00|165.91|163.31|165.98|163.38|166.07|163.47|165.91|163.31|0
1632433500000|2021-09-23 21:45:00|166|163.4|166.02|163.42|166.06|163.46|165.98|163.38|0
1632433800000|2021-09-23 21:50:00|165.96|163.36|165.92|163.32|165.98|163.38|165.91|163.31|0
1632434100000|2021-09-23 21:55:00|165.95|163.35|165.96|163.36|166.09|163.49|165.89|163.29|0
1632434400000|2021-09-23 22:00:00|166.21|163.61|165.81|163.21|166.21|163.61|165.63|163.03|0
1632434700000|2021-09-23 22:05:00|165.9|163.3|165.45|162.85|165.9|163.3|165.36|162.76|0
1632435000000|2021-09-23 22:10:00|165.36|162.76|165.36|162.76|165.45|162.85|164.83|162.23|0
1632435300000|2021-09-23 22:15:00|165.27|162.67|165.45|162.85|165.49|162.89|165.18|162.58|0
1632435600000|2021-09-23 22:20:00|165.4|162.8|165.62|163.02|165.8|163.2|165.36|162.76|0
1632435900000|2021-09-23 22:25:00|165.53|162.93|165.35|162.75|165.62|163.02|165.26|162.66|0
1632436200000|2021-09-23 22:30:00|165.17|162.57|165.57|162.97|165.57|162.97|165|162.4|0
1632436500000|2021-09-23 22:35:00|165.62|163.02|165.35|162.75|165.62|163.02|165.31|162.71|0
1632436800000|2021-09-23 22:40:00|165.3|162.7|165.17|162.57|165.3|162.7|164.99|162.39|0
1632437100000|2021-09-23 22:45:00|165.08|162.48|164.9|162.3|165.08|162.48|164.9|162.3|0
1632437400000|2021-09-23 22:50:00|164.99|162.39|164.94|162.34|164.99|162.39|164.9|162.3|0
1632437700000|2021-09-23 22:55:00|164.99|162.39|165.07|162.47|165.25|162.65|164.98|162.38|0
1632438000000|2021-09-23 23:00:00|165.03|162.43|164.89|162.29|165.07|162.47|164.8|162.2|0
1632438300000|2021-09-23 23:05:00|164.98|162.38|164.8|162.2|164.98|162.38|164.8|162.2|0
1632438600000|2021-09-23 23:10:00|164.71|162.11|164.8|162.2|164.8|162.2|164.49|161.89|0
1632438900000|2021-09-23 23:15:00|164.71|162.11|164.62|162.02|164.71|162.11|164.53|161.93|0
1632439200000|2021-09-23 23:20:00|164.71|162.11|164.88|162.28|164.97|162.37|164.44|161.84|0
1632439500000|2021-09-23 23:25:00|164.79|162.19|164.97|162.37|164.97|162.37|164.53|161.93|0
1632439800000|2021-09-23 23:30:00|165.06|162.46|164.52|161.92|165.95|163.35|164.52|161.92|0
1632440100000|2021-09-23 23:35:00|164.61|162.01|164.34|161.74|164.7|162.1|164.34|161.74|0
1632440400000|2021-09-23 23:40:00|164.43|161.83|164.61|162.01|164.7|162.1|164.17|161.57|0
1632440700000|2021-09-23 23:45:00|164.52|161.92|165.14|162.54|165.32|162.72|164.52|161.92|0
1632441000000|2021-09-23 23:50:00|165.23|162.63|164.87|162.27|165.23|162.63|164.78|162.18|0
1632441300000|2021-09-23 23:55:00|164.96|162.36|165.4|162.8|165.49|162.89|164.83|162.23|0
1632441600000|2021-09-24 00:00:00|165.31|162.71|164.95|162.35|165.49|162.89|164.86|162.26|0
1632441900000|2021-09-24 00:05:00|164.86|162.26|165.04|162.44|165.22|162.62|164.77|162.17|0
1632442200000|2021-09-24 00:10:00|165.13|162.53|164.06|161.46|165.13|162.53|163.8|161.2|0
1632442500000|2021-09-24 00:15:00|163.97|161.37|162.74|160.14|163.97|161.37|162.74|160.14|0
1632442800000|2021-09-24 00:20:00|162.56|159.96|162.03|159.43|162.56|159.96|161.69|159.09|0
1632443100000|2021-09-24 00:25:00|161.95|159.35|162.91|160.31|162.91|160.31|161.86|159.26|0
1632443400000|2021-09-24 00:30:00|163|160.4|162.82|160.22|163|160.4|162.56|159.96|0
1632443700000|2021-09-24 00:35:00|162.73|160.13|162.99|160.39|163.08|160.48|162.55|159.95|0
1632444000000|2021-09-24 00:40:00|163.08|160.48|163.08|160.48|163.26|160.66|162.99|160.39|0
1632444300000|2021-09-24 00:45:00|163.17|160.57|163.25|160.65|163.69|161.09|162.99|160.39|0
1632444600000|2021-09-24 00:50:00|163.34|160.74|163.87|161.27|163.96|161.36|163.25|160.65|0
1632444900000|2021-09-24 00:55:00|163.78|161.18|163.78|161.18|163.95|161.35|163.6|161|0
1632445200000|2021-09-24 01:00:00|163.51|160.91|163.77|161.17|163.86|161.26|163.51|160.91|0
1632445500000|2021-09-24 01:05:00|163.82|161.22|164.13|161.53|164.13|161.53|163.07|160.47|0
1632445800000|2021-09-24 01:10:00|164.3|161.7|163.86|161.26|164.66|162.06|163.86|161.26|0
1632446100000|2021-09-24 01:15:00|163.82|161.22|163.5|160.9|163.95|161.35|163.33|160.73|0
1632446400000|2021-09-24 01:20:00|163.46|160.86|163.32|160.72|163.5|160.9|163.06|160.46|0
1632446700000|2021-09-24 01:25:00|163.24|160.64|163.15|160.55|163.63|161.03|162.97|160.37|0
1632447000000|2021-09-24 01:30:00|163.06|160.46|163.58|160.98|163.76|161.16|163.06|160.46|0
1632447300000|2021-09-24 01:35:00|163.5|160.9|163.67|161.07|163.94|161.34|163.32|160.72|0
1632447600000|2021-09-24 01:40:00|163.76|161.16|164.37|161.77|164.55|161.95|163.67|161.07|0
1632447900000|2021-09-24 01:45:00|164.46|161.86|165.35|162.75|165.39|162.79|164.46|161.86|0
1632448200000|2021-09-24 01:50:00|165.39|162.79|165.04|162.44|165.39|162.79|164.73|162.13|0
1632448500000|2021-09-24 01:55:00|164.99|162.39|167.4|164.8|167.67|165.07|164.99|162.39|0
1632448800000|2021-09-24 02:00:00|167.31|164.71|166.59|163.99|167.4|164.8|166.5|163.9|0
1632449100000|2021-09-24 02:05:00|166.64|164.04|165.83|163.23|166.64|164.04|165.83|163.23|0
1632449400000|2021-09-24 02:10:00|165.78|163.18|166.5|163.9|166.68|164.08|165.7|163.1|0
1632449700000|2021-09-24 02:15:00|166.59|163.99|166.4|163.8|167.03|164.43|166.4|163.8|0
1632450000000|2021-09-24 02:20:00|166.49|163.89|166.13|163.53|166.58|163.98|165.96|163.36|0
1632450300000|2021-09-24 02:25:00|166.05|163.45|165.86|163.26|166.13|163.53|165.86|163.26|0
1632450600000|2021-09-24 02:30:00|165.78|163.18|165.77|163.17|166.04|163.44|165.33|162.73|0
1632450900000|2021-09-24 02:35:00|165.68|163.08|166|163.4|166.4|163.8|165.68|163.08|0
1632451200000|2021-09-24 02:40:00|165.95|163.35|165.15|162.55|166.04|163.44|165.06|162.46|0
1632451500000|2021-09-24 02:45:00|165.23|162.63|165.37|162.77|165.68|163.08|165.23|162.63|0
1632451800000|2021-09-24 02:50:00|165.32|162.72|165.41|162.81|165.5|162.9|165.05|162.45|0
1632452100000|2021-09-24 02:55:00|165.45|162.85|165.36|162.76|165.5|162.9|165.32|162.72|0
1632452400000|2021-09-24 03:00:00|165.41|162.81|165.31|162.71|165.85|163.25|165.14|162.54|0
1632452700000|2021-09-24 03:05:00|165.27|162.67|165.76|163.16|165.85|163.25|165.27|162.67|0
1632453000000|2021-09-24 03:10:00|165.85|163.25|165.84|163.24|166.02|163.42|165.49|162.89|0
1632453300000|2021-09-24 03:15:00|165.8|163.2|165.75|163.15|165.93|163.33|165.58|162.98|0
1632453600000|2021-09-24 03:20:00|165.84|163.24|164.33|161.73|166.47|163.87|164.15|161.55|0
1632453900000|2021-09-24 03:25:00|164.42|161.82|164.95|162.35|165.08|162.48|164.42|161.82|0
1632454200000|2021-09-24 03:30:00|164.86|162.26|164.77|162.17|164.86|162.26|164.59|161.99|0
1632454500000|2021-09-24 03:35:00|164.81|162.21|165.3|162.7|165.39|162.79|164.68|162.08|0
1632454800000|2021-09-24 03:40:00|165.21|162.61|165.21|162.61|165.3|162.7|164.94|162.34|0
1632455100000|2021-09-24 03:45:00|165.3|162.7|165.2|162.6|165.47|162.87|165.03|162.43|0
1632455400000|2021-09-24 03:50:00|165.29|162.69|165.47|162.87|165.47|162.87|165.11|162.51|0
1632455700000|2021-09-24 03:55:00|165.38|162.78|165.47|162.87|165.74|163.14|165.38|162.78|0
1632456000000|2021-09-24 04:00:00|165.6|163|165.42|162.82|165.82|163.22|165.38|162.78|0
1632456300000|2021-09-24 04:05:00|165.38|162.78|165.64|163.04|165.73|163.13|165.38|162.78|0
1632456600000|2021-09-24 04:10:00|165.55|162.95|165.82|163.22|165.91|163.31|165.55|162.95|0
1632456900000|2021-09-24 04:15:00|165.86|163.26|165.64|163.04|165.99|163.39|165.64|163.04|0
1632457200000|2021-09-24 04:20:00|165.63|163.03|165.54|162.94|165.72|163.12|165.54|162.94|0
1632457500000|2021-09-24 04:25:00|165.59|162.99|165.81|163.21|165.81|163.21|165.54|162.94|0
1632457800000|2021-09-24 04:30:00|165.9|163.3|165.72|163.12|165.99|163.39|165.68|163.08|0
1632458100000|2021-09-24 04:35:00|165.81|163.21|165.72|163.12|165.9|163.3|165.63|163.03|0
1632458400000|2021-09-24 04:40:00|165.76|163.16|165.89|163.29|165.98|163.38|165.76|163.16|0
1632458700000|2021-09-24 04:45:00|165.98|163.38|165.89|163.29|165.98|163.38|165.71|163.11|0
1632459000000|2021-09-24 04:50:00|165.85|163.25|165.98|163.38|165.98|163.38|165.62|163.02|0
1632459300000|2021-09-24 04:55:00|166.06|163.46|167.12|164.52|167.21|164.61|165.98|163.38|0
1632459600000|2021-09-24 05:00:00|167.21|164.61|167.65|165.05|167.83|165.23|166.49|163.89|0
1632459900000|2021-09-24 05:05:00|167.56|164.96|167.83|165.23|167.88|165.28|167.34|164.74|0
1632460200000|2021-09-24 05:10:00|167.92|165.32|168.01|165.41|168.46|165.86|167.92|165.32|0
1632460500000|2021-09-24 05:15:00|168.1|165.5|168.28|165.68|168.37|165.77|167.92|165.32|0
1632460800000|2021-09-24 05:20:00|168.19|165.59|168.59|165.99|168.72|166.12|168|165.4|0
1632461100000|2021-09-24 05:25:00|168.54|165.94|168.99|166.39|169.35|166.75|168.54|165.94|0
1632461400000|2021-09-24 05:30:00|168.95|166.35|168.72|166.12|168.99|166.39|168.68|166.08|0
1632461700000|2021-09-24 05:35:00|168.63|166.03|168.54|165.94|168.9|166.3|168.54|165.94|0
1632462000000|2021-09-24 05:40:00|168.63|166.03|168.89|166.29|168.89|166.29|168.53|165.93|0
1632462300000|2021-09-24 05:45:00|168.98|166.38|168.44|165.84|169.16|166.56|168.44|165.84|0
1632462600000|2021-09-24 05:50:00|168.49|165.89|167.9|165.3|168.53|165.93|167.81|165.21|0
1632462900000|2021-09-24 05:55:00|167.81|165.21|168.44|165.84|168.44|165.84|167.81|165.21|0
1632463200000|2021-09-24 06:00:00|168.35|165.75|168.25|165.65|168.8|166.2|167.99|165.39|0
1632463500000|2021-09-24 06:05:00|168.16|165.56|167.8|165.2|168.16|165.56|167.54|164.94|0
1632463800000|2021-09-24 06:10:00|167.89|165.29|167.8|165.2|168.16|165.56|167.71|165.11|0
1632464100000|2021-09-24 06:15:00|167.85|165.25|168.43|165.83|168.43|165.83|167.8|165.2|0
1632464400000|2021-09-24 06:20:00|168.34|165.74|168.96|166.36|168.96|166.36|168.34|165.74|0
1632464700000|2021-09-24 06:25:00|169.05|166.45|168.96|166.36|169.19|166.59|168.96|166.36|0
1632465000000|2021-09-24 06:30:00|169.05|166.45|169.59|166.99|169.64|167.04|168.87|166.27|0
1632465300000|2021-09-24 06:35:00|169.5|166.9|169.5|166.9|169.59|166.99|169.41|166.81|0
1632465600000|2021-09-24 06:40:00|169.41|166.81|169.14|166.54|169.59|166.99|169.05|166.45|0
1632465900000|2021-09-24 06:45:00|169.23|166.63|169.31|166.71|169.41|166.81|169.13|166.53|0
1632466200000|2021-09-24 06:50:00|169.4|166.8|169.94|167.34|169.94|167.34|169.31|166.71|0
1632466500000|2021-09-24 06:55:00|170.03|167.43|170.17|167.57|170.62|168.02|169.85|167.25|0
1632466800000|2021-09-24 07:00:00|170.21|167.61|171.68|169.08|171.78|169.18|168.23|165.63|0
1632467100000|2021-09-24 07:05:00|171.3|169.1|172.09|169.89|173.55|171.35|171.3|169.1|0
1632467400000|2021-09-24 07:10:00|172.18|169.98|171.26|169.06|172.63|170.43|171.08|168.88|0
1632467700000|2021-09-24 07:15:00|171.17|168.97|170.62|168.42|171.72|169.52|170.53|168.33|0
1632468000000|2021-09-24 07:20:00|170.71|168.51|172.9|170.7|172.99|170.79|170.71|168.51|0
1632468300000|2021-09-24 07:25:00|172.72|170.52|172.72|170.52|173.64|171.44|172.08|169.88|0
1632468600000|2021-09-24 07:30:00|172.81|170.61|174.51|172.31|174.92|172.72|172.48|170.28|0
1632468900000|2021-09-24 07:35:00|174.46|172.26|173.91|171.71|174.46|172.26|173.17|170.97|0
1632469200000|2021-09-24 07:40:00|174|171.8|173.35|171.15|174.55|172.35|173.35|171.15|0
1632469500000|2021-09-24 07:45:00|173.44|171.24|173.17|170.97|174.09|171.89|173.08|170.88|0
1632469800000|2021-09-24 07:50:00|173.26|171.06|172.52|170.32|173.44|171.24|172.34|170.14|0
1632470100000|2021-09-24 07:55:00|172.62|170.42|174.08|171.88|174.17|171.97|172.62|170.42|0
1632470400000|2021-09-24 08:00:00|173.9|171.7|173.25|171.05|173.94|171.74|172.8|170.6|0
1632470700000|2021-09-24 08:05:00|173.3|171.1|174.63|172.43|175|172.8|173.25|171.05|0
1632471000000|2021-09-24 08:10:00|174.72|172.52|174.9|172.7|174.91|172.71|173.8|171.6|0
1632471300000|2021-09-24 08:15:00|174.86|172.66|175.41|173.21|175.46|173.26|174.53|172.33|0
1632471600000|2021-09-24 08:20:00|175.36|173.16|176.81|174.61|178.13|175.93|175.36|173.16|0
1632471900000|2021-09-24 08:25:00|176.72|174.52|175.52|173.32|176.91|174.71|175.24|173.04|0
1632472200000|2021-09-24 08:30:00|175.34|173.14|174.78|172.58|175.43|173.23|174.46|172.26|0
1632472500000|2021-09-24 08:35:00|174.74|172.54|174.96|172.76|175.7|173.5|174.74|172.54|0
1632472800000|2021-09-24 08:40:00|174.92|172.72|175.14|172.94|175.24|173.04|174.78|172.58|0
1632473100000|2021-09-24 08:45:00|175.05|172.85|173.44|171.24|175.79|173.59|173.44|171.24|0
1632473400000|2021-09-24 08:50:00|173.35|171.15|172.39|170.19|173.4|171.2|172.34|170.14|0
1632473700000|2021-09-24 08:55:00|172.25|170.05|172.52|170.32|172.89|170.69|172.25|170.05|0
1632474000000|2021-09-24 09:00:00|172.43|170.23|173.16|170.96|173.25|171.05|172.43|170.23|0
1632474300000|2021-09-24 09:05:00|173.11|170.91|172.97|170.77|173.52|171.32|172.97|170.77|0
1632474600000|2021-09-24 09:10:00|173.06|170.86|173.52|171.32|173.8|171.6|173.06|170.86|0
1632474900000|2021-09-24 09:15:00|173.61|171.41|174.07|171.87|174.25|172.05|173.52|171.32|0
1632475200000|2021-09-24 09:20:00|173.98|171.78|173.51|171.31|174.07|171.87|173.24|171.04|0
1632475500000|2021-09-24 09:25:00|173.42|171.22|174.11|171.91|174.15|171.95|172.96|170.76|0
1632475800000|2021-09-24 09:30:00|174.06|171.86|173.6|171.4|174.2|172|173.24|171.04|0
1632476100000|2021-09-24 09:35:00|173.56|171.36|172.96|170.76|173.69|171.49|172.78|170.58|0
1632476400000|2021-09-24 09:40:00|172.87|170.67|173.23|171.03|173.41|171.21|172.87|170.67|0
1632476700000|2021-09-24 09:45:00|173.32|171.12|175.07|172.87|175.16|172.96|173.32|171.12|0
1632477000000|2021-09-24 09:50:00|174.97|172.77|175.06|172.86|175.99|173.79|174.97|172.77|0
1632477300000|2021-09-24 09:55:00|174.97|172.77|175.99|173.79|176.26|174.06|174.88|172.68|0
1632477600000|2021-09-24 10:00:00|176.08|173.88|175.61|173.41|176.26|174.06|175.52|173.32|0
1632477900000|2021-09-24 10:05:00|175.71|173.51|174.87|172.67|175.98|173.78|174.78|172.58|0
1632478200000|2021-09-24 10:10:00|174.96|172.76|174.55|172.35|174.96|172.76|174.18|171.98|0
1632478500000|2021-09-24 10:15:00|174.5|172.3|174.31|172.11|174.69|172.49|173.95|171.75|0
1632478800000|2021-09-24 10:20:00|174.22|172.02|172.94|170.74|174.5|172.3|172.94|170.74|0
1632479100000|2021-09-24 10:25:00|173.08|170.88|173.85|171.65|174.31|172.11|172.48|170.28|0
1632479400000|2021-09-24 10:30:00|173.76|171.56|174.03|171.83|174.68|172.48|173.67|171.47|0
1632479700000|2021-09-24 10:35:00|173.94|171.74|174.4|172.2|174.4|172.2|173.85|171.65|0
1632480000000|2021-09-24 10:40:00|174.49|172.29|173.66|171.46|174.67|172.47|173.48|171.28|0
1632480300000|2021-09-24 10:45:00|173.57|171.37|173.93|171.73|174.39|172.19|173.57|171.37|0
1632480600000|2021-09-24 10:50:00|173.84|171.64|174.02|171.82|174.3|172.1|173.84|171.64|0
1632480900000|2021-09-24 10:55:00|174.07|171.87|174.94|172.74|175.59|173.39|174.07|171.87|0
1632481200000|2021-09-24 11:00:00|175.03|172.83|174.48|172.28|175.03|172.83|174.11|171.91|0
1632481500000|2021-09-24 11:05:00|174.43|172.23|174.02|171.82|174.48|172.28|174.02|171.82|0
1632481800000|2021-09-24 11:10:00|174.11|171.91|176.23|174.03|176.69|174.49|174.02|171.82|0
1632482100000|2021-09-24 11:15:00|176.32|174.12|176.5|174.3|176.88|174.68|176.04|173.84|0
1632482400000|2021-09-24 11:20:00|176.41|174.21|175.11|172.91|176.41|174.21|174.93|172.73|0
1632482700000|2021-09-24 11:25:00|175.21|173.01|174.28|172.08|175.85|173.65|174.28|172.08|0
1632483000000|2021-09-24 11:30:00|174.37|172.17|174.65|172.45|174.93|172.73|173.91|171.71|0
1632483300000|2021-09-24 11:35:00|174.74|172.54|174.28|172.08|174.74|172.54|174.19|171.99|0
1632483600000|2021-09-24 11:40:00|174.19|171.99|175.38|173.18|175.47|173.27|174.19|171.99|0
1632483900000|2021-09-24 11:45:00|175.47|173.27|175.29|173.09|175.66|173.46|175.1|172.9|0
1632484200000|2021-09-24 11:50:00|175.19|172.99|175.93|173.73|176.07|173.87|175.19|172.99|0
1632484500000|2021-09-24 11:55:00|176.02|173.82|176.76|174.56|176.86|174.66|175.98|173.78|0
1632484800000|2021-09-24 12:00:00|176.86|174.66|176.48|174.28|176.86|174.66|176.39|174.19|0
1632485100000|2021-09-24 12:05:00|176.39|174.19|176.02|173.82|176.58|174.38|175.92|173.72|0
1632485400000|2021-09-24 12:10:00|176.06|173.86|177.97|175.77|178.06|175.86|176.02|173.82|0
1632485700000|2021-09-24 12:15:00|177.88|175.68|177.31|175.11|177.88|175.68|176.29|174.09|0
1632486000000|2021-09-24 12:20:00|177.36|175.16|177.31|175.11|177.59|175.39|176.75|174.55|0
1632486300000|2021-09-24 12:25:00|177.4|175.2|177.25|175.05|178.65|176.45|177.16|174.96|0
1632486600000|2021-09-24 12:30:00|177.35|175.15|179.12|176.92|179.21|177.01|177.35|175.15|0
1632486900000|2021-09-24 12:35:00|179.02|176.82|178.46|176.26|179.11|176.91|178.27|176.07|0
1632487200000|2021-09-24 12:40:00|178.74|176.54|178.46|176.26|179.11|176.91|178.46|176.26|0
1632487500000|2021-09-24 12:45:00|178.41|176.21|179.11|176.91|179.39|177.19|178.36|176.16|0
1632487800000|2021-09-24 12:50:00|179.01|176.81|179.2|177|179.58|177.38|178.64|176.44|0
1632488100000|2021-09-24 12:55:00|179.15|176.95|178.54|176.34|179.2|177|178.45|176.25|0
1632488400000|2021-09-24 13:00:00|178.64|176.44|178.91|176.71|179.38|177.18|178.63|176.43|0
1632488700000|2021-09-24 13:05:00|178.82|176.62|178.72|176.52|179.1|176.9|178.54|176.34|0
1632489000000|2021-09-24 13:10:00|178.63|176.43|178.54|176.34|179.1|176.9|178.54|176.34|0
1632489300000|2021-09-24 13:15:00|178.49|176.29|177.88|175.68|178.63|176.43|177.47|175.27|0
1632489600000|2021-09-24 13:20:00|177.79|175.59|177.32|175.12|178.02|175.82|177.32|175.12|0
1632489900000|2021-09-24 13:25:00|177.41|175.21|176.02|173.82|177.41|175.21|176.02|173.82|0
1632490200000|2021-09-24 13:30:00|176.3|174.1|172.27|170.07|176.85|174.65|172.22|170.02|0
1632490500000|2021-09-24 13:35:00|172.45|170.25|171.99|169.79|172.81|170.61|171.27|169.07|0
1632490800000|2021-09-24 13:40:00|172.08|169.88|166.97|164.77|172.8|170.6|166.43|164.23|0
1632491100000|2021-09-24 13:45:00|167.06|164.86|170.31|168.11|170.95|168.75|166.88|164.68|0
1632491400000|2021-09-24 13:50:00|170.04|167.84|168.23|166.03|170.13|167.93|167.51|165.31|0
1632491700000|2021-09-24 13:55:00|168.32|166.12|165.09|162.89|168.5|166.3|164.82|162.62|0
1632492000000|2021-09-24 14:00:00|164.73|162.53|164.02|161.82|164.82|162.62|163.84|161.64|0
1632492300000|2021-09-24 14:05:00|163.93|161.73|165.35|163.15|165.71|163.51|163.93|161.73|0
1632492600000|2021-09-24 14:10:00|165.26|163.06|166.6|164.4|167.23|165.03|165.26|163.06|0
1632492900000|2021-09-24 14:15:00|166.78|164.58|166.51|164.31|167.49|165.29|165.35|163.15|0
1632493200000|2021-09-24 14:20:00|166.24|164.04|165.17|162.97|166.86|164.66|164.63|162.43|0
1632493500000|2021-09-24 14:25:00|164.99|162.79|166.68|164.48|166.68|164.48|164.63|162.43|0
1632493800000|2021-09-24 14:30:00|166.59|164.39|167.58|165.38|167.58|165.38|165.96|163.76|0
1632494100000|2021-09-24 14:35:00|167.4|165.2|167.21|165.01|167.58|165.38|166.5|164.3|0
1632494400000|2021-09-24 14:40:00|167.26|165.06|167.75|165.55|167.84|165.64|166.32|164.12|0
1632494700000|2021-09-24 14:45:00|167.57|165.37|167.48|165.28|169.11|166.91|166.67|164.47|0
1632495000000|2021-09-24 14:50:00|167.66|165.46|169.28|167.08|169.74|167.54|167.48|165.28|0
1632495300000|2021-09-24 14:55:00|169.19|166.99|168.2|166|169.19|166.99|167.84|165.64|0
1632495600000|2021-09-24 15:00:00|168.29|166.09|166.31|164.11|168.47|166.27|166.22|164.02|0
1632495900000|2021-09-24 15:05:00|166.4|164.2|166.3|164.1|167.11|164.91|166.21|164.01|0
1632496200000|2021-09-24 15:10:00|166.21|164.01|166.93|164.73|167.02|164.82|166.21|164.01|0
1632496500000|2021-09-24 15:15:00|167.02|164.82|167.11|164.91|167.56|165.36|166.66|164.46|0
1632496800000|2021-09-24 15:20:00|167.2|165|168.09|165.89|168.18|165.98|167.02|164.82|0
1632497100000|2021-09-24 15:25:00|168.18|165.98|169.27|167.07|169.63|167.43|168.18|165.98|0
1632497400000|2021-09-24 15:30:00|169.45|167.25|168.59|166.39|169.45|167.25|168.45|166.25|0
1632497700000|2021-09-24 15:35:00|168.63|166.43|168.72|166.52|169.99|167.79|168.27|166.07|0
1632498000000|2021-09-24 15:40:00|168.54|166.34|168.63|166.43|168.99|166.79|168.08|165.88|0
1632498300000|2021-09-24 15:45:00|168.44|166.24|167.54|165.34|168.72|166.52|167.45|165.25|0
1632498600000|2021-09-24 15:50:00|167.45|165.25|165.84|163.64|167.63|165.43|165.57|163.37|0
1632498900000|2021-09-24 15:55:00|165.75|163.55|166.19|163.99|166.46|164.26|165.75|163.55|0
1632499200000|2021-09-24 16:00:00|166.1|163.9|166.64|164.44|167.09|164.89|166.1|163.9|0
1632499500000|2021-09-24 16:05:00|166.55|164.35|166.19|163.99|166.73|164.53|166.01|163.81|0
1632499800000|2021-09-24 16:10:00|166.1|163.9|165.65|163.45|166.36|164.16|165.29|163.09|0
1632500100000|2021-09-24 16:15:00|165.74|163.54|164.93|162.73|166.01|163.81|164.93|162.73|0
1632500400000|2021-09-24 16:20:00|165.02|162.82|165.02|162.82|165.47|163.27|164.76|162.56|0
1632500700000|2021-09-24 16:25:00|164.93|162.73|165.55|163.35|165.55|163.35|164.75|162.55|0
1632501000000|2021-09-24 16:30:00|165.46|163.26|165.91|163.71|166|163.8|165.02|162.82|0
1632501300000|2021-09-24 16:35:00|165.82|163.62|165.24|163.04|165.91|163.71|165.24|163.04|0
1632501600000|2021-09-24 16:40:00|165.28|163.08|164.66|162.46|165.28|163.08|164.57|162.37|0
1632501900000|2021-09-24 16:45:00|164.74|162.54|164.48|162.28|165.1|162.9|164.48|162.28|0
1632502200000|2021-09-24 16:50:00|164.56|162.36|164.51|162.31|165.74|163.54|163.45|161.25|0
1632502500000|2021-09-24 16:55:00|164.42|162.22|164.59|162.39|164.95|162.75|164.42|162.22|0
1632502800000|2021-09-24 17:00:00|164.51|162.31|164.95|162.75|165.13|162.93|164.24|162.04|0
1632503100000|2021-09-24 17:05:00|165.04|162.84|165.21|163.01|165.22|163.02|164.59|162.39|0
1632503400000|2021-09-24 17:10:00|165.12|162.92|164.5|162.3|165.48|163.28|164.23|162.03|0
1632503700000|2021-09-24 17:15:00|164.41|162.21|165.03|162.83|165.21|163.01|164.41|162.21|0
1632504000000|2021-09-24 17:20:00|164.94|162.74|164.94|162.74|165.12|162.92|164.58|162.38|0
1632504300000|2021-09-24 17:25:00|164.85|162.65|164.4|162.2|165.03|162.83|164.4|162.2|0
1632504600000|2021-09-24 17:30:00|164.49|162.29|165.92|163.72|165.92|163.72|164.49|162.29|0
1632504900000|2021-09-24 17:35:00|165.83|163.63|165.51|163.31|166.18|163.98|165.47|163.27|0
1632505200000|2021-09-24 17:40:00|165.56|163.36|165.2|163|166|163.8|165.2|163|0
1632505500000|2021-09-24 17:45:00|165.29|163.09|165.46|163.26|165.55|163.35|165.02|162.82|0
1632505800000|2021-09-24 17:50:00|165.37|163.17|166.18|163.98|166.27|164.07|165.28|163.08|0
1632506100000|2021-09-24 17:55:00|166.27|164.07|166.8|164.6|166.89|164.69|166.18|163.98|0
1632506400000|2021-09-24 18:00:00|166.89|164.69|165.81|163.61|166.89|164.69|165.81|163.61|0
1632506700000|2021-09-24 18:05:00|165.72|163.52|166.44|164.24|166.53|164.33|165.46|163.26|0
1632507000000|2021-09-24 18:10:00|166.53|164.33|166.62|164.42|166.62|164.42|166.13|163.93|0
1632507300000|2021-09-24 18:15:00|166.53|164.33|165.9|163.7|166.53|164.33|165.72|163.52|0
1632507600000|2021-09-24 18:20:00|165.72|163.52|165.89|163.69|166.07|163.87|165.63|163.43|0
1632507900000|2021-09-24 18:25:00|165.8|163.6|165.62|163.42|166.07|163.87|165.53|163.33|0
1632508200000|2021-09-24 18:30:00|165.71|163.51|165.17|162.97|165.71|163.51|165.17|162.97|0
1632508500000|2021-09-24 18:35:00|165.08|162.88|165.08|162.88|165.35|163.15|164.91|162.71|0
1632508800000|2021-09-24 18:40:00|164.99|162.79|164.99|162.79|165.26|163.06|164.99|162.79|0
1632509100000|2021-09-24 18:45:00|165.08|162.88|164.72|162.52|165.17|162.97|164.63|162.43|0
1632509400000|2021-09-24 18:50:00|164.63|162.43|163.92|161.72|164.72|162.52|163.92|161.72|0
1632509700000|2021-09-24 18:55:00|163.83|161.63|161.63|159.43|164.01|161.81|161.54|159.34|0
1632510000000|2021-09-24 19:00:00|161.71|159.51|162.86|160.66|162.95|160.75|161.71|159.51|0
1632510300000|2021-09-24 19:05:00|162.77|160.57|163.39|161.19|163.66|161.46|162.77|160.57|0
1632510600000|2021-09-24 19:10:00|163.3|161.1|162.86|160.66|163.57|161.37|162.86|160.66|0
1632510900000|2021-09-24 19:15:00|163.03|160.83|162.5|160.3|163.03|160.83|161.97|159.77|0
1632511200000|2021-09-24 19:20:00|162.68|160.48|160.87|158.67|162.77|160.57|160.47|158.27|0
1632511500000|2021-09-24 19:25:00|160.82|158.62|161.08|158.88|161.61|159.41|160.65|158.45|0
1632511800000|2021-09-24 19:30:00|161|158.8|160.73|158.53|161|158.8|160.21|158.01|0
1632512100000|2021-09-24 19:35:00|160.64|158.44|160.55|158.35|161.43|159.23|160.47|158.27|0
1632512400000|2021-09-24 19:40:00|160.47|158.27|159.94|157.74|160.64|158.44|159.85|157.65|0
1632512700000|2021-09-24 19:45:00|160.03|157.83|159.67|157.47|160.03|157.83|158.98|156.78|0
1632513000000|2021-09-24 19:50:00|159.85|157.65|160.46|158.26|160.46|158.26|159.58|157.38|0
1632513300000|2021-09-24 19:55:00|160.55|158.35|161.6|159.4|161.69|159.49|160.46|158.26|0
1632513600000|2021-09-24 20:00:00|161.51|159.31|162.53|160.33|162.53|160.33|161.16|158.96|0
1632513900000|2021-09-24 20:05:00|162.44|160.24|162.52|160.32|162.53|160.33|162.44|160.24|0
1632514200000|2021-09-24 20:10:00|162.44|160.24|162.39|160.19|162.44|160.24|162.08|159.88|0
1632726300000|2021-09-27 07:05:00|154.74|152.54|155.08|152.88|155.34|153.14|154.4|152.2|0
1632726600000|2021-09-27 07:10:00|155.16|152.96|155.16|152.96|155.42|153.22|154.99|152.79|0
1632726900000|2021-09-27 07:15:00|155.08|152.88|154.9|152.7|155.08|152.88|154.73|152.53|0
1632727200000|2021-09-27 07:20:00|154.82|152.62|154.9|152.7|155.42|153.22|154.81|152.61|0
1632727500000|2021-09-27 07:25:00|154.99|152.79|155.41|153.21|155.5|153.3|154.9|152.7|0
1632727800000|2021-09-27 07:30:00|155.33|153.13|155.67|153.47|155.84|153.64|155.33|153.13|0
1632728100000|2021-09-27 07:35:00|155.63|153.43|155.92|153.72|155.92|153.72|155.58|153.38|0
1632728400000|2021-09-27 07:40:00|156.01|153.81|155.62|153.42|156.27|154.07|155.62|153.42|0
1632728700000|2021-09-27 07:45:00|155.66|153.46|156.09|153.89|156.09|153.89|155.49|153.29|0
1632729000000|2021-09-27 07:50:00|156|153.8|156.35|154.15|156.43|154.23|156|153.8|0
1632729300000|2021-09-27 07:55:00|156.3|154.1|156.6|154.4|156.6|154.4|156.17|153.97|0
1632729600000|2021-09-27 08:00:00|156.69|154.49|156.86|154.66|156.95|154.75|156.52|154.32|0
1632729900000|2021-09-27 08:05:00|156.95|154.75|156.51|154.31|156.95|154.75|156.08|153.88|0
1632730200000|2021-09-27 08:10:00|156.6|154.4|156.51|154.31|157.03|154.83|156.42|154.22|0
1632730500000|2021-09-27 08:15:00|156.6|154.4|156.59|154.39|156.77|154.57|156.42|154.22|0
1632730800000|2021-09-27 08:20:00|156.64|154.44|156.59|154.39|157.11|154.91|156.42|154.22|0
1632731100000|2021-09-27 08:25:00|156.68|154.48|156.42|154.22|156.85|154.65|156.16|153.96|0
1632731400000|2021-09-27 08:30:00|156.5|154.3|156.5|154.3|156.67|154.47|156.33|154.13|0
1632731700000|2021-09-27 08:35:00|156.54|154.34|156.33|154.13|156.76|154.56|156.24|154.04|0
1632732000000|2021-09-27 08:40:00|156.41|154.21|156.32|154.12|156.41|154.21|156.24|154.04|0
1632732300000|2021-09-27 08:45:00|156.41|154.21|156.41|154.21|156.75|154.55|156.23|154.03|0
1632732600000|2021-09-27 08:50:00|156.49|154.29|156.15|153.95|156.49|154.29|156.06|153.86|0
1632732900000|2021-09-27 08:55:00|156.19|153.99|156.32|154.12|156.36|154.16|156.15|153.95|0
1632733200000|2021-09-27 09:00:00|156.4|154.2|155.8|153.6|156.4|154.2|155.59|153.39|0
1632733500000|2021-09-27 09:05:00|155.71|153.51|155.37|153.17|155.84|153.64|155.37|153.17|0
1632733800000|2021-09-27 09:10:00|155.45|153.25|155.15|152.95|155.54|153.34|155.11|152.91|0
1632734100000|2021-09-27 09:15:00|155.19|152.99|155.45|153.25|155.49|153.29|155.11|152.91|0
1632734400000|2021-09-27 09:20:00|155.36|153.16|155.36|153.16|155.7|153.5|155.36|153.16|0
1632734700000|2021-09-27 09:25:00|155.4|153.2|156.56|154.36|156.56|154.36|155.27|153.07|0
1632735000000|2021-09-27 09:30:00|156.65|154.45|157.86|155.66|157.86|155.66|156.22|154.02|0
1632735300000|2021-09-27 09:35:00|157.94|155.74|157.59|155.39|158.64|156.44|157.16|154.96|0
1632735600000|2021-09-27 09:40:00|157.68|155.48|158.37|156.17|158.37|156.17|157.55|155.35|0
1632735900000|2021-09-27 09:45:00|158.46|156.26|157.85|155.65|158.63|156.43|157.68|155.48|0
1632736200000|2021-09-27 09:50:00|157.94|155.74|158.98|156.78|159.07|156.87|157.76|155.56|0
1632736500000|2021-09-27 09:55:00|159.07|156.87|159.5|157.3|159.5|157.3|158.59|156.39|0
1632736800000|2021-09-27 10:00:00|159.85|157.65|161.3|159.1|161.78|159.58|157.04|154.84|0
1632737100000|2021-09-27 10:05:00|161.39|159.19|160.68|158.48|161.56|159.36|160.68|158.48|0
1632737400000|2021-09-27 10:10:00|160.77|158.57|160.33|158.13|160.85|158.65|160.24|158.04|0
1632737700000|2021-09-27 10:15:00|160.42|158.22|160.68|158.48|160.68|158.48|160.15|157.95|0
1632738000000|2021-09-27 10:20:00|160.76|158.56|161.29|159.09|161.64|159.44|160.5|158.3|0
1632738300000|2021-09-27 10:25:00|161.33|159.13|161.11|158.91|161.38|159.18|160.85|158.65|0
1632738600000|2021-09-27 10:30:00|161.2|159|161.28|159.08|161.28|159.08|160.93|158.73|0
1632738900000|2021-09-27 10:35:00|161.2|159|161.46|159.26|161.59|159.39|161.02|158.82|0
1632739200000|2021-09-27 10:40:00|161.41|159.21|161.72|159.52|161.72|159.52|161.19|158.99|0
1632739500000|2021-09-27 10:45:00|161.63|159.43|162.6|160.4|162.77|160.57|161.45|159.25|0
1632739800000|2021-09-27 10:50:00|162.69|160.49|162.68|160.48|163.04|160.84|161.98|159.78|0
1632740100000|2021-09-27 10:55:00|163.13|160.93|163.48|161.28|163.57|161.37|162.68|160.48|0
1632740400000|2021-09-27 11:00:00|163.57|161.37|162.9|160.7|163.57|161.37|162.59|160.39|0
1632740700000|2021-09-27 11:05:00|162.94|160.74|164.59|162.39|164.59|162.39|162.94|160.74|0
1632741000000|2021-09-27 11:10:00|164.5|162.3|163.52|161.32|164.5|162.3|163.21|161.01|0
1632741300000|2021-09-27 11:15:00|163.56|161.36|163.03|160.83|164.09|161.89|162.81|160.61|0
1632741600000|2021-09-27 11:20:00|162.94|160.74|163.64|161.44|163.73|161.53|162.94|160.74|0
1632741900000|2021-09-27 11:25:00|163.69|161.49|163.73|161.53|163.91|161.71|163.42|161.22|0
1632742200000|2021-09-27 11:30:00|163.64|161.44|163.28|161.08|163.91|161.71|163.28|161.08|0
1632742500000|2021-09-27 11:35:00|162.93|160.73|163.28|161.08|163.64|161.44|162.84|160.64|0
1632742800000|2021-09-27 11:40:00|163.37|161.17|163.01|160.81|163.55|161.35|163.01|160.81|0
1632743100000|2021-09-27 11:45:00|163.1|160.9|163.28|161.08|163.28|161.08|162.92|160.72|0
1632743400000|2021-09-27 11:50:00|163.19|160.99|163.36|161.16|163.37|161.17|163.1|160.9|0
1632743700000|2021-09-27 11:55:00|163.41|161.21|163.63|161.43|163.81|161.61|163.27|161.07|0
1632744000000|2021-09-27 12:00:00|163.98|161.78|164.78|162.58|165.23|163.03|163.98|161.78|0
1632744300000|2021-09-27 12:05:00|164.69|162.49|164.87|162.67|164.96|162.76|164.34|162.14|0
1632744600000|2021-09-27 12:10:00|164.78|162.58|165.85|163.65|166.39|164.19|164.69|162.49|0
1632744900000|2021-09-27 12:15:00|165.94|163.74|166.21|164.01|166.57|164.37|165.67|163.47|0
1632745200000|2021-09-27 12:20:00|166.3|164.1|166.57|164.37|167.65|165.45|165.85|163.65|0
1632745500000|2021-09-27 12:25:00|166.48|164.28|167.29|165.09|167.65|165.45|166.48|164.28|0
1632745800000|2021-09-27 12:30:00|167.11|164.91|166.92|164.72|168.19|165.99|166.65|164.45|0
1632746100000|2021-09-27 12:35:00|167.01|164.81|166.29|164.09|168.19|165.99|165.93|163.73|0
1632746400000|2021-09-27 12:40:00|166.11|163.91|165.3|163.1|166.56|164.36|165.21|163.01|0
1632746700000|2021-09-27 12:45:00|165.35|163.15|165.12|162.92|165.48|163.28|164.41|162.21|0
1632747000000|2021-09-27 12:50:00|165.03|162.83|164.94|162.74|165.12|162.92|164.4|162.2|0
1632747300000|2021-09-27 12:55:00|164.85|162.65|165.56|163.36|165.92|163.72|164.85|162.65|0
1632747600000|2021-09-27 13:00:00|165.47|163.27|166.28|164.08|166.82|164.62|165.47|163.27|0
1632747900000|2021-09-27 13:05:00|166.19|163.99|166.82|164.62|167.27|165.07|166.19|163.99|0
1632748200000|2021-09-27 13:10:00|166.91|164.71|165.83|163.63|167.09|164.89|165.83|163.63|0
1632748500000|2021-09-27 13:15:00|165.74|163.54|166.36|164.16|166.72|164.52|165.56|163.36|0
1632748800000|2021-09-27 13:20:00|166.27|164.07|165.91|163.71|166.99|164.79|165.91|163.71|0
1632749100000|2021-09-27 13:25:00|166|163.8|166.09|163.89|166.27|164.07|165.28|163.08|0
1632749400000|2021-09-27 13:30:00|166.72|164.52|165.44|163.24|166.72|164.52|164.04|161.84|0
1632749700000|2021-09-27 13:35:00|165.53|163.33|166.34|164.14|167.25|165.05|164.81|162.61|0
1632750000000|2021-09-27 13:40:00|166.48|164.28|165.89|163.69|167.97|165.77|165.26|163.06|0
1632750300000|2021-09-27 13:45:00|166.43|164.23|164.36|162.16|166.43|164.23|163.73|161.53|0
1632750600000|2021-09-27 13:50:00|164.45|162.25|165.43|163.23|166.07|163.87|164.45|162.25|0
1632750900000|2021-09-27 13:55:00|165.34|163.14|164.35|162.15|166.15|163.95|163.46|161.26|0
1632751200000|2021-09-27 14:00:00|164.53|162.33|164.62|162.42|165.97|163.77|163.9|161.7|0
1632751500000|2021-09-27 14:05:00|164.8|162.6|163.55|161.35|165.07|162.87|162.57|160.37|0
1632751800000|2021-09-27 14:10:00|163.46|161.26|160.48|158.28|163.63|161.43|160.21|158.01|0
1632752100000|2021-09-27 14:15:00|160.56|158.36|159.85|157.65|160.74|158.54|159.77|157.57|0
1632752400000|2021-09-27 14:20:00|159.94|157.74|159.85|157.65|160.3|158.1|159.32|157.12|0
1632752700000|2021-09-27 14:25:00|159.76|157.56|158.97|156.77|160.29|158.09|158.97|156.77|0
1632753000000|2021-09-27 14:30:00|159.06|156.86|159.7|157.5|160.66|158.46|158.18|155.98|0
1632753300000|2021-09-27 14:35:00|159.61|157.41|159.87|157.67|160.76|158.56|159.52|157.32|0
1632753600000|2021-09-27 14:40:00|160.05|157.85|160.18|157.98|160.4|158.2|159.61|157.41|0
1632753900000|2021-09-27 14:45:00|160.14|157.94|160.05|157.85|160.84|158.64|159.43|157.23|0
1632754200000|2021-09-27 14:50:00|160.13|157.93|161.46|159.26|161.64|159.44|160.13|157.93|0
1632754500000|2021-09-27 14:55:00|161.55|159.35|162.82|160.62|163|160.8|161.55|159.35|0
1632754800000|2021-09-27 15:00:00|163|160.8|160.78|158.58|163|160.8|160.78|158.58|0
1632755100000|2021-09-27 15:05:00|160.69|158.49|162.64|160.44|162.64|160.44|160.69|158.49|0
1632755400000|2021-09-27 15:10:00|162.55|160.35|162.01|159.81|163|160.8|161.75|159.55|0
1632755700000|2021-09-27 15:15:00|162.19|159.99|162.37|160.17|162.55|160.35|161.57|159.37|0
1632756000000|2021-09-27 15:20:00|162.28|160.08|162.72|160.52|162.99|160.79|162.19|159.99|0
1632756300000|2021-09-27 15:25:00|162.9|160.7|163.44|161.24|163.97|161.77|161.56|159.36|0
1632756600000|2021-09-27 15:30:00|163.35|161.15|163.26|161.06|163.7|161.5|162.9|160.7|0
1632756900000|2021-09-27 15:35:00|163.35|161.15|163.7|161.5|163.88|161.68|162.72|160.52|0
1632757200000|2021-09-27 15:40:00|163.79|161.59|164.5|162.3|165.13|162.93|163.7|161.5|0
1632757500000|2021-09-27 15:45:00|164.77|162.57|164.77|162.57|166.04|163.84|164.59|162.39|0
1632757800000|2021-09-27 15:50:00|164.86|162.66|165.31|163.11|165.31|163.11|164.59|162.39|0
1632758100000|2021-09-27 15:55:00|165.22|163.02|164.41|162.21|165.4|163.2|164.41|162.21|0
1632758400000|2021-09-27 16:00:00|164.77|162.57|164.67|162.47|165.58|163.38|164.23|162.03|0
1632758700000|2021-09-27 16:05:00|164.59|162.39|164.13|161.93|164.59|162.39|163.87|161.67|0
1632759000000|2021-09-27 16:10:00|164.04|161.84|163.68|161.48|164.13|161.93|163.6|161.4|0
1632759300000|2021-09-27 16:15:00|163.95|161.75|162.88|160.68|163.95|161.75|162.43|160.23|0
1632759600000|2021-09-27 16:20:00|162.97|160.77|162.97|160.77|163.23|161.03|162.7|160.5|0
1632759900000|2021-09-27 16:25:00|162.88|160.68|163.23|161.03|163.41|161.21|162.79|160.59|0
1632760200000|2021-09-27 16:30:00|163.32|161.12|164.3|162.1|164.3|162.1|163.32|161.12|0
1632760500000|2021-09-27 16:35:00|164.39|162.19|164.48|162.28|164.84|162.64|164.3|162.1|0
1632760800000|2021-09-27 16:40:00|164.57|162.37|164.3|162.1|164.93|162.73|164.12|161.92|0
1632761100000|2021-09-27 16:45:00|164.39|162.19|166.28|164.08|166.28|164.08|164.39|162.19|0
1632761400000|2021-09-27 16:50:00|166.37|164.17|166.18|163.98|166.82|164.62|165.73|163.53|0
1632761700000|2021-09-27 16:55:00|166.28|164.08|166|163.8|166.55|164.35|165.64|163.44|0
1632762000000|2021-09-27 17:00:00|166.36|164.16|165.19|162.99|166.54|164.34|164.83|162.63|0
1632762300000|2021-09-27 17:05:00|165.1|162.9|164.38|162.18|165.1|162.9|164.29|162.09|0
1632762600000|2021-09-27 17:10:00|164.29|162.09|164.55|162.35|165.09|162.89|164.2|162|0
1632762900000|2021-09-27 17:15:00|164.64|162.44|163.12|160.92|164.64|162.44|162.94|160.74|0
1632763200000|2021-09-27 17:20:00|163.21|161.01|163.12|160.92|163.47|161.27|162.94|160.74|0
1632763500000|2021-09-27 17:25:00|163.2|161|163.2|161|163.56|161.36|163.11|160.91|0
1632763800000|2021-09-27 17:30:00|163.29|161.09|163.74|161.54|163.92|161.72|163.11|160.91|0
1632764100000|2021-09-27 17:35:00|163.65|161.45|163.73|161.53|164.36|162.16|163.29|161.09|0
1632764400000|2021-09-27 17:40:00|163.64|161.44|164.09|161.89|164.09|161.89|163.38|161.18|0
1632764700000|2021-09-27 17:45:00|164|161.8|163.01|160.81|164.27|162.07|163.01|160.81|0
1632765000000|2021-09-27 17:50:00|163.1|160.9|162.74|160.54|163.46|161.26|162.57|160.37|0
1632765300000|2021-09-27 17:55:00|162.66|160.46|162.12|159.92|162.74|160.54|162.03|159.83|0
1632765600000|2021-09-27 18:00:00|162.03|159.83|162.12|159.92|162.21|160.01|161.5|159.3|0
1632765900000|2021-09-27 18:05:00|162.03|159.83|161.76|159.56|162.03|159.83|161.58|159.38|0
1632766200000|2021-09-27 18:10:00|161.67|159.47|161.76|159.56|162.56|160.36|161.67|159.47|0
1632766500000|2021-09-27 18:15:00|161.67|159.47|161.05|158.85|161.85|159.65|161.05|158.85|0
1632766800000|2021-09-27 18:20:00|160.96|158.76|161.84|159.64|161.84|159.64|160.96|158.76|0
1632767100000|2021-09-27 18:25:00|161.75|159.55|161.13|158.93|162.02|159.82|161.13|158.93|0
1632767400000|2021-09-27 18:30:00|161.04|158.84|161.84|159.64|162.1|159.9|161.04|158.84|0
1632767700000|2021-09-27 18:35:00|161.93|159.73|162.37|160.17|162.73|160.53|161.93|159.73|0
1632768000000|2021-09-27 18:40:00|162.28|160.08|161.66|159.46|162.46|160.26|161.66|159.46|0
1632768300000|2021-09-27 18:45:00|161.74|159.54|162.45|160.25|162.45|160.25|161.3|159.1|0
1632768600000|2021-09-27 18:50:00|162.54|160.34|162.45|160.25|162.63|160.43|162.18|159.98|0
1632768900000|2021-09-27 18:55:00|162.54|160.34|162.71|160.51|162.89|160.69|161.83|159.63|0
1632769200000|2021-09-27 19:00:00|162.63|160.43|163.07|160.87|163.16|160.96|162.09|159.89|0
1632769500000|2021-09-27 19:05:00|163.16|160.96|162.18|159.98|163.25|161.05|162.18|159.98|0
1632769800000|2021-09-27 19:10:00|162.27|160.07|161.02|158.82|162.27|160.07|161.02|158.82|0
1632770100000|2021-09-27 19:15:00|161.11|158.91|161.37|159.17|161.73|159.53|161.02|158.82|0
1632770400000|2021-09-27 19:20:00|161.29|159.09|161.99|159.79|161.99|159.79|160.98|158.78|0
1632770700000|2021-09-27 19:25:00|162.17|159.97|162.43|160.23|162.61|160.41|161.99|159.79|0
1632771000000|2021-09-27 19:30:00|162.34|160.14|162.7|160.5|162.79|160.59|161.72|159.52|0
1632771300000|2021-09-27 19:35:00|162.79|160.59|162.52|160.32|162.96|160.76|161.99|159.79|0
1632771600000|2021-09-27 19:40:00|162.43|160.23|162.25|160.05|163.05|160.85|162.07|159.87|0
1632771900000|2021-09-27 19:45:00|162.34|160.14|163.67|161.47|163.76|161.56|162.16|159.96|0
1632772200000|2021-09-27 19:50:00|163.76|161.56|165.29|163.09|165.29|163.09|163.76|161.56|0
1632772500000|2021-09-27 19:55:00|165.11|162.91|164.3|162.1|165.65|163.45|164.3|162.1|0
1632772800000|2021-09-27 20:00:00|164.57|162.37|165.46|163.26|166.1|163.9|164.57|162.37|0
1632773100000|2021-09-27 20:05:00|165.55|163.35|167.34|165.14|168.24|166.04|164.38|162.18|0
1632773400000|2021-09-27 20:10:00|167.43|165.23|167.06|164.86|167.61|165.41|166.88|164.68|0
1632773700000|2021-09-27 20:15:00|167.62|165.02|168.07|165.47|168.07|165.47|167.62|165.02|0
1632774000000|2021-09-27 20:20:00|168.17|165.57|168.25|165.65|168.25|165.65|167.98|165.38|0
1632774300000|2021-09-27 20:25:00|168.21|165.61|167.98|165.38|168.25|165.65|167.89|165.29|0
1632774600000|2021-09-27 20:30:00|168.07|165.47|167.8|165.2|168.07|165.47|167.8|165.2|0
1632774900000|2021-09-27 20:35:00|167.84|165.24|167.88|165.28|167.89|165.29|167.7|165.1|0
1632775200000|2021-09-27 20:40:00|167.97|165.37|168.06|165.46|168.33|165.73|167.97|165.37|0
1632775500000|2021-09-27 20:45:00|167.97|165.37|167.88|165.28|168.33|165.73|167.79|165.19|0
1632775800000|2021-09-27 20:50:00|167.97|165.37|168.33|165.73|168.51|165.91|167.93|165.33|0
1632776100000|2021-09-27 20:55:00|168.15|165.55|168.37|165.77|168.37|165.77|167.79|165.19|0
1632776400000|2021-09-27 21:00:00|168.24|165.64|168.13|165.53|168.3|165.7|168.13|165.53|0
1632776700000|2021-09-27 21:05:00|168.07|165.47|168.3|165.7|168.3|165.7|168.02|165.42|0
1632777000000|2021-09-27 21:10:00|168.27|165.67|168.56|165.96|168.56|165.96|168.26|165.66|0
1632777300000|2021-09-27 21:15:00|168.45|165.85|168.32|165.72|168.52|165.92|168.32|165.72|0
1632777600000|2021-09-27 21:20:00|168.28|165.68|168.21|165.61|168.28|165.68|168.2|165.6|0
1632777900000|2021-09-27 21:25:00|168.18|165.58|168.31|165.71|168.31|165.71|168.18|165.58|0
1632778200000|2021-09-27 21:30:00|168.29|165.69|168.36|165.76|168.37|165.77|168.29|165.69|0
1632778500000|2021-09-27 21:35:00|168.38|165.78|168.44|165.84|168.49|165.89|168.32|165.72|0
1632778800000|2021-09-27 21:40:00|168.54|165.94|168.43|165.83|168.55|165.95|168.42|165.82|0
1632779100000|2021-09-27 21:45:00|168.44|165.84|168.44|165.84|168.44|165.84|168.43|165.83|0
1632779400000|2021-09-27 21:50:00|168.43|165.83|168.33|165.73|168.44|165.84|168.33|165.73|0
1632779700000|2021-09-27 21:55:00|168.32|165.72|168.32|165.72|168.37|165.77|168.32|165.72|0
1632780000000|2021-09-27 22:00:00|167.98|165.38|167.84|165.24|168.12|165.52|167.39|164.79|0
1632780300000|2021-09-27 22:05:00|167.75|165.15|167.93|165.33|168.21|165.61|167.75|165.15|0
1632780600000|2021-09-27 22:10:00|167.84|165.24|167.75|165.15|167.84|165.24|167.39|164.79|0
1632780900000|2021-09-27 22:15:00|167.71|165.11|167.57|164.97|167.75|165.15|167.48|164.88|0
1632781200000|2021-09-27 22:20:00|167.48|164.88|167.83|165.23|168.02|165.42|167.48|164.88|0
1632781500000|2021-09-27 22:25:00|167.74|165.14|167.83|165.23|168.01|165.41|167.74|165.14|0
1632781800000|2021-09-27 22:30:00|167.74|165.14|167.83|165.23|168.01|165.41|167.56|164.96|0
1632782100000|2021-09-27 22:35:00|167.74|165.14|167.65|165.05|167.74|165.14|167.2|164.6|0
1632782400000|2021-09-27 22:40:00|167.74|165.14|168.19|165.59|168.23|165.63|167.74|165.14|0
1632782700000|2021-09-27 22:45:00|168.28|165.68|169.27|166.67|169.55|166.95|168.28|165.68|0
1632783000000|2021-09-27 22:50:00|169.36|166.76|169.36|166.76|169.55|166.95|169.27|166.67|0
1632783300000|2021-09-27 22:55:00|169.27|166.67|169.63|167.03|169.63|167.03|169.18|166.58|0
1632783600000|2021-09-27 23:00:00|169.54|166.94|169.08|166.48|169.54|166.94|168.99|166.39|0
1632783900000|2021-09-27 23:05:00|168.99|166.39|168.63|166.03|169.54|166.94|168.54|165.94|0
1632784200000|2021-09-27 23:10:00|168.54|165.94|168.54|165.94|168.63|166.03|168.17|165.57|0
1632784500000|2021-09-27 23:15:00|168.49|165.89|168.53|165.93|168.63|166.03|168.44|165.84|0
1632784800000|2021-09-27 23:20:00|168.58|165.98|168.62|166.02|168.62|166.02|168.44|165.84|0
1632785100000|2021-09-27 23:25:00|168.71|166.11|168.71|166.11|168.89|166.29|168.44|165.84|0
1632785400000|2021-09-27 23:30:00|168.62|166.02|168.07|165.47|168.62|166.02|167.89|165.29|0
1632785700000|2021-09-27 23:35:00|167.98|165.38|167.8|165.2|167.98|165.38|167.8|165.2|0
1632786000000|2021-09-27 23:40:00|167.71|165.11|167.08|164.48|167.71|165.11|166.99|164.39|0
1632786300000|2021-09-27 23:45:00|167.07|164.47|167.79|165.19|167.79|165.19|167.07|164.47|0
1632786600000|2021-09-27 23:50:00|167.88|165.28|167.25|164.65|167.98|165.38|167.25|164.65|0
1632786900000|2021-09-27 23:55:00|167.16|164.56|168.06|165.46|168.15|165.55|167.07|164.47|0
1632787200000|2021-09-28 00:00:00|167.97|165.37|168.51|165.91|168.88|166.28|167.93|165.33|0
1632787500000|2021-09-28 00:05:00|168.6|166|167.97|165.37|169.15|166.55|167.88|165.28|0
1632787800000|2021-09-28 00:10:00|168.06|165.46|168.24|165.64|168.33|165.73|167.42|164.82|0
1632788100000|2021-09-28 00:15:00|168.14|165.54|168.46|165.86|168.78|166.18|167.69|165.09|0
1632788400000|2021-09-28 00:20:00|168.41|165.81|169.23|166.63|169.32|166.72|168.41|165.81|0
1632788700000|2021-09-28 00:25:00|169.32|166.72|169.14|166.54|169.77|167.17|169.05|166.45|0
1632789000000|2021-09-28 00:30:00|169.04|166.44|170.32|167.72|170.69|168.09|169.04|166.44|0
1632789300000|2021-09-28 00:35:00|170.37|167.77|170.68|168.08|170.87|168.27|170.04|167.44|0
1632789600000|2021-09-28 00:40:00|170.87|168.27|170.59|167.99|171.14|168.54|170.5|167.9|0
1632789900000|2021-09-28 00:45:00|170.68|168.08|170.49|167.89|170.77|168.17|170.49|167.89|0
1632790200000|2021-09-28 00:50:00|170.4|167.8|170.58|167.98|170.77|168.17|170.31|167.71|0
1632790500000|2021-09-28 00:55:00|170.68|168.08|169.94|167.34|170.68|168.08|169.94|167.34|0
1632790800000|2021-09-28 01:00:00|169.85|167.25|170.26|167.66|170.67|168.07|169.85|167.25|0
1632791100000|2021-09-28 01:05:00|170.3|167.7|170.21|167.61|170.4|167.8|169.94|167.34|0
1632791400000|2021-09-28 01:10:00|170.12|167.52|170.48|167.88|170.58|167.98|170.12|167.52|0
1632791700000|2021-09-28 01:15:00|170.57|167.97|170.48|167.88|170.85|168.25|170.39|167.79|0
1632792000000|2021-09-28 01:20:00|170.39|167.79|170.94|168.34|170.94|168.34|170.39|167.79|0
1632792300000|2021-09-28 01:25:00|171.03|168.43|170.2|167.6|171.12|168.52|170.2|167.6|0
1632792600000|2021-09-28 01:30:00|170.11|167.51|170.34|167.74|170.48|167.88|169.83|167.23|0
1632792900000|2021-09-28 01:35:00|170.29|167.69|169.47|166.87|170.38|167.78|169.47|166.87|0
1632793200000|2021-09-28 01:40:00|169.56|166.96|169.74|167.14|170.01|167.41|169.47|166.87|0
1632793500000|2021-09-28 01:45:00|169.65|167.05|169.01|166.41|169.65|167.05|168.83|166.23|0
1632793800000|2021-09-28 01:50:00|168.92|166.32|168.01|165.41|168.92|166.32|167.92|165.32|0
1632794100000|2021-09-28 01:55:00|167.92|165.32|167.78|165.18|168.37|165.77|167.73|165.13|0
1632794400000|2021-09-28 02:00:00|167.73|165.13|167.55|164.95|167.73|165.13|167.37|164.77|0
1632794700000|2021-09-28 02:05:00|167.64|165.04|166.92|164.32|167.73|165.13|166.74|164.14|0
1632795000000|2021-09-28 02:10:00|166.83|164.23|166.82|164.22|167.19|164.59|166.55|163.95|0
1632795300000|2021-09-28 02:15:00|166.73|164.13|167|164.4|167.18|164.58|166.73|164.13|0
1632795600000|2021-09-28 02:20:00|167.09|164.49|166.91|164.31|167.14|164.54|166.73|164.13|0
1632795900000|2021-09-28 02:25:00|166.82|164.22|166.55|163.95|166.91|164.31|166.19|163.59|0
1632796200000|2021-09-28 02:30:00|166.46|163.86|166.72|164.12|166.82|164.22|166.46|163.86|0
1632796500000|2021-09-28 02:35:00|166.63|164.03|166.81|164.21|167.08|164.48|166.63|164.03|0
1632796800000|2021-09-28 02:40:00|166.72|164.12|166.18|163.58|167.08|164.48|166.18|163.58|0
1632797100000|2021-09-28 02:45:00|166.27|163.67|166.27|163.67|166.54|163.94|166.18|163.58|0
1632797400000|2021-09-28 02:50:00|166.18|163.58|165.91|163.31|166.18|163.58|165.91|163.31|0
1632797700000|2021-09-28 02:55:00|165.82|163.22|166.08|163.48|166.35|163.75|165.73|163.13|0
1632798000000|2021-09-28 03:00:00|166.13|163.53|165.54|162.94|166.13|163.53|165.37|162.77|0
1632798300000|2021-09-28 03:05:00|165.63|163.03|165.63|163.03|165.72|163.12|165.45|162.85|0
1632798600000|2021-09-28 03:10:00|165.72|163.12|165.63|163.03|165.9|163.3|165.54|162.94|0
1632798900000|2021-09-28 03:15:00|165.54|162.94|165.81|163.21|165.99|163.39|165.36|162.76|0
1632799200000|2021-09-28 03:20:00|165.72|163.12|166.07|163.47|166.16|163.56|165.71|163.11|0
1632799500000|2021-09-28 03:25:00|165.98|163.38|166.16|163.56|166.43|163.83|165.98|163.38|0
1632799800000|2021-09-28 03:30:00|166.25|163.65|166.25|163.65|166.34|163.74|166.07|163.47|0
1632800100000|2021-09-28 03:35:00|166.16|163.56|167.05|164.45|167.15|164.55|166.16|163.56|0
1632800400000|2021-09-28 03:40:00|167.01|164.41|166.78|164.18|167.14|164.54|166.78|164.18|0
1632800700000|2021-09-28 03:45:00|166.87|164.27|166.78|164.18|166.87|164.27|166.6|164|0
1632801000000|2021-09-28 03:50:00|166.69|164.09|167.32|164.72|167.41|164.81|166.6|164|0
1632801300000|2021-09-28 03:55:00|167.41|164.81|167.77|165.17|167.86|165.26|167.23|164.63|0
1632801600000|2021-09-28 04:00:00|167.68|165.08|167.76|165.16|167.86|165.26|167.41|164.81|0
1632801900000|2021-09-28 04:05:00|167.67|165.07|167.85|165.25|167.85|165.25|167.4|164.8|0
1632802200000|2021-09-28 04:10:00|167.94|165.34|167.31|164.71|168.21|165.61|167.31|164.71|0
1632802500000|2021-09-28 04:15:00|167.4|164.8|166.95|164.35|167.4|164.8|166.95|164.35|0
1632802800000|2021-09-28 04:20:00|167.04|164.44|167.03|164.43|167.04|164.44|166.85|164.25|0
1632803100000|2021-09-28 04:25:00|166.94|164.34|167.03|164.43|167.03|164.43|166.85|164.25|0
1632803400000|2021-09-28 04:30:00|167.12|164.52|167.39|164.79|167.75|165.15|167.03|164.43|0
1632803700000|2021-09-28 04:35:00|167.44|164.84|166.76|164.16|167.66|165.06|166.76|164.16|0
1632804000000|2021-09-28 04:40:00|166.67|164.07|166.48|163.88|166.67|164.07|166.3|163.7|0
1632804300000|2021-09-28 04:45:00|166.53|163.93|166.21|163.61|166.66|164.06|166.12|163.52|0
1632804600000|2021-09-28 04:50:00|166.3|163.7|166.39|163.79|166.57|163.97|166.21|163.61|0
1632804900000|2021-09-28 04:55:00|166.3|163.7|166.21|163.61|166.57|163.97|166.12|163.52|0
1632805200000|2021-09-28 05:00:00|166.12|163.52|167.1|164.5|167.38|164.78|166.03|163.43|0
1632805500000|2021-09-28 05:05:00|167.19|164.59|166.38|163.78|167.24|164.64|166.38|163.78|0
1632805800000|2021-09-28 05:10:00|166.29|163.69|166.29|163.69|166.65|164.05|166.2|163.6|0
1632806100000|2021-09-28 05:15:00|166.38|163.78|165.75|163.15|166.38|163.78|165.57|162.97|0
1632806400000|2021-09-28 05:20:00|165.71|163.11|166.11|163.51|166.29|163.69|165.66|163.06|0
1632806700000|2021-09-28 05:25:00|166.2|163.6|166.01|163.41|166.33|163.73|166.01|163.41|0
1632807000000|2021-09-28 05:30:00|165.92|163.32|165.65|163.05|166.46|163.86|165.65|163.05|0
1632807300000|2021-09-28 05:35:00|165.74|163.14|165.83|163.23|166.01|163.41|165.74|163.14|0
1632807600000|2021-09-28 05:40:00|165.92|163.32|166.37|163.77|166.55|163.95|165.47|162.87|0
1632807900000|2021-09-28 05:45:00|166.46|163.86|165.29|162.69|166.46|163.86|165.2|162.6|0
1632808200000|2021-09-28 05:50:00|165.2|162.6|165.02|162.42|165.42|162.82|164.75|162.15|0
1632808500000|2021-09-28 05:55:00|164.93|162.33|162.55|159.95|164.93|162.33|162.46|159.86|0
1632808800000|2021-09-28 06:00:00|162.64|160.04|163.08|160.48|163.26|160.66|162.64|160.04|0
1632809100000|2021-09-28 06:05:00|163.17|160.57|164.37|161.77|164.41|161.81|163.08|160.48|0
1632809400000|2021-09-28 06:10:00|164.32|161.72|165.13|162.53|165.22|162.62|164.32|161.72|0
1632809700000|2021-09-28 06:15:00|165.22|162.62|165.48|162.88|165.49|162.89|164.59|161.99|0
1632810000000|2021-09-28 06:20:00|165.57|162.97|167.29|164.69|167.47|164.87|165.57|162.97|0
1632810300000|2021-09-28 06:25:00|167.38|164.78|167.92|165.32|168.01|165.41|167.11|164.51|0
1632810600000|2021-09-28 06:30:00|168.1|165.5|169.01|166.41|169.29|166.69|168.1|165.5|0
1632810900000|2021-09-28 06:35:00|169.1|166.5|169.47|166.87|169.65|167.05|168.83|166.23|0
1632811200000|2021-09-28 06:40:00|169.42|166.82|168.82|166.22|169.42|166.82|168.37|165.77|0
1632811500000|2021-09-28 06:45:00|168.91|166.31|168.46|165.86|169.19|166.59|168.09|165.49|0
1632811800000|2021-09-28 06:50:00|168.55|165.95|169.46|166.86|169.55|166.95|168.36|165.76|0
1632812100000|2021-09-28 06:55:00|169.73|167.13|171.2|168.6|171.39|168.79|169.46|166.86|0
1632812400000|2021-09-28 07:00:00|171.11|168.51|173.99|171.39|174.08|171.48|169.06|166.46|0
1632812700000|2021-09-28 07:05:00|173.7|171.5|172.87|170.67|174.07|171.87|172.64|170.44|0
1632813000000|2021-09-28 07:10:00|172.96|170.76|173.42|171.22|173.51|171.31|172.68|170.48|0
1632813300000|2021-09-28 07:15:00|173.51|171.31|174.49|172.29|175.46|173.26|172.96|170.76|0
1632813600000|2021-09-28 07:20:00|174.4|172.2|176.01|173.81|176.94|174.74|174.4|172.2|0
1632813900000|2021-09-28 07:25:00|176.1|173.9|178.06|175.86|178.25|176.05|176.01|173.81|0
1632814200000|2021-09-28 07:30:00|178.63|176.43|177.22|175.02|178.91|176.71|177.22|175.02|0
1632814500000|2021-09-28 07:35:00|177.31|175.11|176.65|174.45|177.97|175.77|176.56|174.36|0
1632814800000|2021-09-28 07:40:00|176.56|174.36|178.53|176.33|178.62|176.42|176.56|174.36|0
1632815100000|2021-09-28 07:45:00|178.72|176.52|179|176.8|179.38|177.18|177.96|175.76|0
1632815400000|2021-09-28 07:50:00|179.09|176.89|178.43|176.23|179.38|177.18|178.24|176.04|0
1632815700000|2021-09-28 07:55:00|178.52|176.32|178.52|176.32|179.37|177.17|177.96|175.76|0
1632816000000|2021-09-28 08:00:00|178.43|176.23|180.22|178.02|180.22|178.02|178.43|176.23|0
1632816300000|2021-09-28 08:05:00|180.32|178.12|180.79|178.59|180.79|178.59|179.56|177.36|0
1632816600000|2021-09-28 08:10:00|180.69|178.49|181.48|179.28|182.13|179.93|179.12|176.92|0
1632816900000|2021-09-28 08:15:00|181.67|179.47|181.29|179.09|182.34|180.14|181.19|178.99|0
1632817200000|2021-09-28 08:20:00|181.38|179.18|180.81|178.61|181.67|179.47|180.81|178.61|0
1632817500000|2021-09-28 08:25:00|180.9|178.7|180.62|178.42|181.09|178.89|180.33|178.13|0
1632817800000|2021-09-28 08:30:00|180.43|178.23|178.31|176.11|180.6|178.4|178.21|176.01|0
1632818100000|2021-09-28 08:35:00|178.4|176.2|178.97|176.77|179.35|177.15|178.31|176.11|0
1632818400000|2021-09-28 08:40:00|178.78|176.58|179.06|176.86|179.06|176.86|178.02|175.82|0
1632818700000|2021-09-28 08:45:00|178.97|176.77|178.49|176.29|179.06|176.86|178.3|176.1|0
1632819000000|2021-09-28 08:50:00|178.4|176.2|178.2|176|178.4|176.2|177.78|175.58|0
1632819300000|2021-09-28 08:55:00|178.11|175.91|178.01|175.81|178.77|176.57|177.83|175.63|0
1632819600000|2021-09-28 09:00:00|177.92|175.72|178.77|176.57|179.05|176.85|177.92|175.72|0
1632819900000|2021-09-28 09:05:00|178.86|176.66|177.91|175.71|179.43|177.23|177.91|175.71|0
1632820200000|2021-09-28 09:10:00|178.01|175.81|177.54|175.34|178.1|175.9|176.86|174.66|0
1632820500000|2021-09-28 09:15:00|177.44|175.24|177.25|175.05|177.58|175.38|176.88|174.68|0
1632820800000|2021-09-28 09:20:00|177.16|174.96|177.72|175.52|177.72|175.52|177.06|174.86|0
1632821100000|2021-09-28 09:25:00|177.53|175.33|177.43|175.23|177.72|175.52|177.34|175.14|0
1632821400000|2021-09-28 09:30:00|177.53|175.33|179.13|176.93|179.13|176.93|177.43|175.23|0
1632821700000|2021-09-28 09:35:00|179.04|176.84|179.22|177.02|179.6|177.4|178.75|176.55|0
1632822000000|2021-09-28 09:40:00|179.32|177.12|178.65|176.45|179.32|177.12|177.71|175.51|0
1632822300000|2021-09-28 09:45:00|178.56|176.36|178.65|176.45|179.32|177.12|178.56|176.36|0
1632822600000|2021-09-28 09:50:00|178.79|176.59|181.27|179.07|181.5|179.3|178.46|176.26|0
1632822900000|2021-09-28 09:55:00|181.5|179.3|183.66|181.46|184.34|182.14|180.03|177.83|0
1632823200000|2021-09-28 10:00:00|183.57|181.37|183.95|181.75|184.43|182.23|183.56|181.36|0
1632823500000|2021-09-28 10:05:00|183.85|181.65|184.14|181.94|184.43|182.23|183.75|181.55|0
1632823800000|2021-09-28 10:10:00|184.23|182.03|184.23|182.03|184.62|182.42|183.94|181.74|0
1632824100000|2021-09-28 10:15:00|184.28|182.08|184.04|181.84|185.59|183.39|183.51|181.31|0
1632824400000|2021-09-28 10:20:00|183.94|181.74|184.41|182.21|185.56|183.36|182.88|180.68|0
1632824700000|2021-09-28 10:25:00|184.5|182.3|184.69|182.49|185.37|183.17|184.41|182.21|0
1632825000000|2021-09-28 10:30:00|184.79|182.59|184.02|181.82|184.93|182.73|183.73|181.53|0
1632825300000|2021-09-28 10:35:00|184.11|181.91|184.3|182.1|184.59|182.39|184.02|181.82|0
1632825600000|2021-09-28 10:40:00|184.21|182.01|184.01|181.81|184.21|182.01|183.82|181.62|0
1632825900000|2021-09-28 10:45:00|184.11|181.91|183.34|181.14|184.11|181.91|183.25|181.05|0
1632826200000|2021-09-28 10:50:00|183.39|181.19|184.68|182.48|184.87|182.67|183.34|181.14|0
1632826500000|2021-09-28 10:55:00|184.63|182.43|185.25|183.05|185.25|183.05|184.01|181.81|0
1632826800000|2021-09-28 11:00:00|184.97|182.77|183.43|181.23|184.97|182.77|183.14|180.94|0
1632827100000|2021-09-28 11:05:00|183.72|181.52|184.58|182.38|184.67|182.47|183.43|181.23|0
1632827400000|2021-09-28 11:10:00|184.48|182.28|185.01|182.81|186.17|183.97|184.29|182.09|0
1632827700000|2021-09-28 11:15:00|185.05|182.85|184.48|182.28|185.34|183.14|184.09|181.89|0
1632828000000|2021-09-28 11:20:00|184.67|182.47|186.79|184.59|186.88|184.68|184.48|182.28|0
1632828300000|2021-09-28 11:25:00|186.88|184.68|185.24|183.04|186.88|184.68|185.14|182.94|0
1632828600000|2021-09-28 11:30:00|185.34|183.14|184.95|182.75|185.53|183.33|183.89|181.69|0
1632828900000|2021-09-28 11:35:00|185.04|182.84|184.27|182.07|185.62|183.42|184.08|181.88|0
1632829200000|2021-09-28 11:40:00|184.18|181.98|183.22|181.02|184.18|181.98|183.03|180.83|0
1632829500000|2021-09-28 11:45:00|183.12|180.92|181|178.8|183.67|181.47|180.34|178.14|0
1632829800000|2021-09-28 11:50:00|180.91|178.71|180.95|178.75|181|178.8|179.96|177.76|0
1632830100000|2021-09-28 11:55:00|180.81|178.61|181.09|178.89|181.14|178.94|180.33|178.13|0
1632830400000|2021-09-28 12:00:00|180.81|178.61|181.37|179.17|181.85|179.65|180.81|178.61|0
1632830700000|2021-09-28 12:05:00|181.28|179.08|181.71|179.51|182.33|180.13|180.9|178.7|0
1632831000000|2021-09-28 12:10:00|181.75|179.55|181.94|179.74|182.42|180.22|180.99|178.79|0
1632831300000|2021-09-28 12:15:00|181.84|179.64|181.56|179.36|182.04|179.84|181.08|178.88|0
1632831600000|2021-09-28 12:20:00|181.46|179.26|181.51|179.31|181.7|179.5|181.08|178.88|0
1632831900000|2021-09-28 12:25:00|181.61|179.41|182.18|179.98|182.37|180.17|181.61|179.41|0
1632832200000|2021-09-28 12:30:00|182.08|179.88|182.56|180.36|182.56|180.36|181.32|179.12|0
1632832500000|2021-09-28 12:35:00|182.65|180.45|182.84|180.64|183.13|180.93|182.36|180.16|0
1632832800000|2021-09-28 12:40:00|183.03|180.83|184.09|181.89|184.19|181.99|182.94|180.74|0
1632833100000|2021-09-28 12:45:00|183.99|181.79|183.03|180.83|184.47|182.27|182.93|180.73|0
1632833400000|2021-09-28 12:50:00|183.13|180.93|183.89|181.69|184.18|181.98|183.13|180.93|0
1632833700000|2021-09-28 12:55:00|183.99|181.79|183.02|180.82|184.08|181.88|182.55|180.35|0
1632834000000|2021-09-28 13:00:00|183.22|181.02|181.97|179.77|183.31|181.11|181.97|179.77|0
1632834300000|2021-09-28 13:05:00|182.26|180.06|181.68|179.48|182.54|180.34|180.73|178.53|0
1632834600000|2021-09-28 13:10:00|181.59|179.39|179.49|177.29|181.97|179.77|179.31|177.11|0
1632834900000|2021-09-28 13:15:00|179.4|177.2|179.21|177.01|180.16|177.96|179.21|177.01|0
1632835200000|2021-09-28 13:20:00|179.35|177.15|179.54|177.34|179.77|177.57|177.61|175.41|0
1632835500000|2021-09-28 13:25:00|179.58|177.38|180.15|177.95|180.63|178.43|179.58|177.38|0
1632835800000|2021-09-28 13:30:00|181.1|178.9|181.29|179.09|182.05|179.85|178.15|175.95|0
1632836100000|2021-09-28 13:35:00|180.71|178.51|181.48|179.28|182.44|180.24|180.24|178.04|0
1632836400000|2021-09-28 13:40:00|181.57|179.37|183.1|180.9|183.1|180.9|180.9|178.7|0
1632836700000|2021-09-28 13:45:00|183.3|181.1|185.81|183.61|185.82|183.62|183.01|180.81|0
1632837000000|2021-09-28 13:50:00|186.4|184.2|188.56|186.36|189.73|187.53|184.67|182.47|0
1632837300000|2021-09-28 13:55:00|188.75|186.55|187.6|185.4|190.42|188.22|186.16|183.96|0
1632837600000|2021-09-28 14:00:00|188.97|186.77|191.5|189.3|193.59|191.39|188.77|186.57|0
1632837900000|2021-09-28 14:05:00|191.6|189.4|194.78|192.58|194.88|192.68|191.01|188.81|0
1632838200000|2021-09-28 14:10:00|194.98|192.78|197.69|195.49|197.79|195.59|193.68|191.48|0
1632838500000|2021-09-28 14:15:00|197.99|195.79|204.39|202.19|204.39|202.19|196.79|194.59|0
1632838800000|2021-09-28 14:20:00|204.49|202.29|201.49|199.29|208.03|205.83|201.49|199.29|0
1632839100000|2021-09-28 14:25:00|201.69|199.49|200.68|198.48|204.13|201.93|200.37|198.17|0
1632839400000|2021-09-28 14:30:00|200.58|198.38|201.14|198.94|202.16|199.96|198.71|196.51|0
1632839700000|2021-09-28 14:35:00|200.73|198.53|192.29|190.09|202.97|200.77|192.29|190.09|0
1632840000000|2021-09-28 14:40:00|192.39|190.19|196.15|193.95|197.36|195.16|192.39|190.19|0
1632840300000|2021-09-28 14:45:00|196.35|194.15|197.61|195.41|197.71|195.51|194.64|192.44|0
1632840600000|2021-09-28 14:50:00|197.71|195.51|198.82|196.62|199.63|197.43|196.5|194.3|0
1632840900000|2021-09-28 14:55:00|199.02|196.82|199.77|197.57|201.5|199.3|198.01|195.81|0
1632841200000|2021-09-28 15:00:00|199.87|197.67|201.92|199.72|201.92|199.72|198.46|196.26|0
1632841500000|2021-09-28 15:05:00|202.03|199.83|205.72|203.52|206.57|204.37|200.9|198.7|0
1632841800000|2021-09-28 15:10:00|205.82|203.62|206.54|204.34|206.75|204.55|204.49|202.29|0
1632842100000|2021-09-28 15:15:00|206.75|204.55|205.51|203.31|210.62|208.42|205.51|203.31|0
1632842400000|2021-09-28 15:20:00|205.82|203.62|203.63|201.43|206.44|204.24|202.37|200.17|0
1632842700000|2021-09-28 15:25:00|203.53|201.33|204.35|202.15|204.96|202.76|202.3|200.1|0
1632843000000|2021-09-28 15:30:00|204.24|202.04|203.42|201.22|206.31|204.11|202.81|200.61|0
1632843300000|2021-09-28 15:35:00|203.52|201.32|203.32|201.12|205.06|202.86|202.6|200.4|0
1632843600000|2021-09-28 15:40:00|203.52|201.32|205.89|203.69|206.3|204.1|203.01|200.81|0
1632843900000|2021-09-28 15:45:00|205.47|203.27|205.78|203.58|207.02|204.82|204.65|202.45|0
1632844200000|2021-09-28 15:50:00|205.88|203.68|204.95|202.75|207.75|205.55|204.95|202.75|0
1632844500000|2021-09-28 15:55:00|205.06|202.86|204.44|202.24|205.67|203.47|204.13|201.93|0
1632844800000|2021-09-28 16:00:00|204.64|202.44|207.12|204.92|207.74|205.54|204.54|202.34|0
1632845100000|2021-09-28 16:05:00|207.22|205.02|205.36|203.16|208.26|206.06|205.05|202.85|0
1632845400000|2021-09-28 16:10:00|205.77|203.57|202.04|199.84|206.18|203.98|201.53|199.33|0
1632845700000|2021-09-28 16:15:00|202.14|199.94|201.19|198.99|202.76|200.56|199.47|197.27|0
1632846000000|2021-09-28 16:20:00|201.39|199.19|201.49|199.29|202.52|200.32|200.88|198.68|0
1632846300000|2021-09-28 16:25:00|201.39|199.19|202|199.8|202|199.8|200.37|198.17|0
1632846600000|2021-09-28 16:30:00|202.11|199.91|203.03|200.83|204.38|202.18|202|199.8|0
1632846900000|2021-09-28 16:35:00|203.13|200.93|204.17|201.97|204.89|202.69|203.13|200.93|0
1632847200000|2021-09-28 16:40:00|204.37|202.17|209.08|206.88|209.08|206.88|204.37|202.17|0
1632847500000|2021-09-28 16:45:00|208.87|206.67|209.91|207.71|210.02|207.82|208.66|206.46|0
1632847800000|2021-09-28 16:50:00|209.81|207.61|209.07|206.87|210.65|208.45|207.82|205.62|0
1632848100000|2021-09-28 16:55:00|209.18|206.98|209.8|207.6|210.44|208.24|208.13|205.93|0
1632848400000|2021-09-28 17:00:00|209.91|207.71|209.49|207.29|211.17|208.97|209.07|206.87|0
1632848700000|2021-09-28 17:05:00|209.59|207.39|208.86|206.66|211.06|208.86|207.71|205.51|0
1632849000000|2021-09-28 17:10:00|209.02|206.82|207.79|205.59|209.9|207.7|207.79|205.59|0
1632849300000|2021-09-28 17:15:00|207.89|205.69|206.75|204.55|208.31|206.11|206.23|204.03|0
1632849600000|2021-09-28 17:20:00|206.54|204.34|203.25|201.05|206.95|204.75|202.13|199.93|0
1632849900000|2021-09-28 17:25:00|203.04|200.84|200.07|197.87|203.04|200.84|197.76|195.56|0
1632850200000|2021-09-28 17:30:00|200.17|197.97|202.4|200.2|202.5|200.3|200.17|197.97|0
1632850500000|2021-09-28 17:35:00|202.29|200.09|201.88|199.68|202.81|200.61|201.78|199.58|0
1632850800000|2021-09-28 17:40:00|201.78|199.58|202.39|200.19|202.39|200.19|199.72|197.52|0
1632851100000|2021-09-28 17:45:00|202.29|200.09|203.69|201.49|204.05|201.85|201.46|199.26|0
1632851400000|2021-09-28 17:50:00|203.48|201.28|204.52|202.32|204.83|202.63|203.17|200.97|0
1632851700000|2021-09-28 17:55:00|204.62|202.42|205.35|203.15|205.45|203.25|204.21|202.01|0
1632852000000|2021-09-28 18:00:00|205.45|203.25|206.5|204.3|207.44|205.24|204.72|202.52|0
1632852300000|2021-09-28 18:05:00|206.61|204.41|206.81|204.61|207.34|205.14|205.36|203.16|0
1632852600000|2021-09-28 18:10:00|206.92|204.72|209.7|207.5|211.81|209.61|206.33|204.13|0
1632852900000|2021-09-28 18:15:00|209.81|207.61|205.12|202.92|209.81|207.61|205.12|202.92|0
1632853200000|2021-09-28 18:20:00|204.91|202.71|201.8|199.6|206.07|203.87|201.24|199.04|0
1632853500000|2021-09-28 18:25:00|201.91|199.71|200.78|198.58|202.93|200.73|200.78|198.58|0
1632853800000|2021-09-28 18:30:00|200.88|198.68|202.93|200.73|203.34|201.14|200.88|198.68|0
1632854100000|2021-09-28 18:35:00|203.03|200.83|203.03|200.83|204.57|202.37|202.31|200.11|0
1632854400000|2021-09-28 18:40:00|203.13|200.93|199.86|197.66|203.13|200.93|199.86|197.66|0
1632854700000|2021-09-28 18:45:00|199.76|197.56|195.57|193.37|200.59|198.39|194.12|191.92|0
1632855000000|2021-09-28 18:50:00|195.37|193.17|196.88|194.68|196.98|194.78|194.47|192.27|0
1632855300000|2021-09-28 18:55:00|196.58|194.38|197.97|195.77|199.09|196.89|196.48|194.28|0
1632855600000|2021-09-28 19:00:00|198.18|195.98|197.47|195.27|198.88|196.68|196.22|194.02|0
1632855900000|2021-09-28 19:05:00|197.27|195.07|193.96|191.76|198.17|195.97|192.56|190.36|0
1632856200000|2021-09-28 19:10:00|194.06|191.86|194.65|192.45|194.65|192.45|193.26|191.06|0
1632856500000|2021-09-28 19:15:00|194.25|192.05|195.05|192.85|195.46|193.26|193.35|191.15|0
1632856800000|2021-09-28 19:20:00|195.15|192.95|197.98|195.78|197.98|195.78|193.65|191.45|0
1632857100000|2021-09-28 19:25:00|197.88|195.68|201.02|198.82|201.02|198.82|197.78|195.58|0
1632857400000|2021-09-28 19:30:00|201.17|198.97|200.76|198.56|201.69|199.49|199.34|197.14|0
1632857700000|2021-09-28 19:35:00|200.87|198.67|201.27|199.07|201.58|199.38|198.01|195.81|0
1632858000000|2021-09-28 19:40:00|201.48|199.28|201.17|198.97|201.48|199.28|198.11|195.91|0
1632858300000|2021-09-28 19:45:00|201.07|198.87|205.92|203.72|205.92|203.72|200.14|197.94|0
1632858600000|2021-09-28 19:50:00|206.13|203.93|207.14|204.94|212.29|210.09|203.13|200.93|0
1632858900000|2021-09-28 19:55:00|206.88|204.68|206.41|204.21|208.5|206.3|205.79|203.59|0
1632859200000|2021-09-28 20:00:00|207.35|205.15|204.96|202.76|207.35|205.15|204.86|202.66|0
1632859500000|2021-09-28 20:05:00|205.06|202.86|206.1|203.9|207.45|205.25|204.75|202.55|0
1632859800000|2021-09-28 20:10:00|205.99|203.79|205.89|203.69|207.03|204.83|205.68|203.48|0
1632860100000|2021-09-28 20:15:00|206.71|204.11|207.02|204.42|207.85|205.25|206.71|204.11|0
1632860400000|2021-09-28 20:20:00|206.91|204.31|207.74|205.14|207.74|205.14|206.81|204.21|0
1632860700000|2021-09-28 20:25:00|207.64|205.04|206.29|203.69|207.74|205.14|205.98|203.38|0
1632861000000|2021-09-28 20:30:00|206.39|203.79|207.01|204.41|207.12|204.52|206.18|203.58|0
1632861300000|2021-09-28 20:35:00|206.91|204.31|206.39|203.79|207.01|204.41|205.87|203.27|0
1632861600000|2021-09-28 20:40:00|206.28|203.68|205.66|203.06|206.8|204.2|205.66|203.06|0
1632861900000|2021-09-28 20:45:00|205.55|202.95|204.93|202.33|205.55|202.95|204.62|202.02|0
1632862200000|2021-09-28 20:50:00|204.83|202.23|205.24|202.64|205.96|203.36|204.73|202.13|0
1632862500000|2021-09-28 20:55:00|205.03|202.43|206.12|203.52|206.22|203.62|205.03|202.43|0
1632862800000|2021-09-28 21:00:00|206.16|203.56|206.21|203.61|206.37|203.77|206.07|203.47|0
1632863100000|2021-09-28 21:05:00|206.22|203.62|206.01|203.41|206.31|203.71|206.01|203.41|0
1632863400000|2021-09-28 21:10:00|205.98|203.38|205.9|203.3|205.98|203.38|205.83|203.23|0
1632863700000|2021-09-28 21:15:00|205.87|203.27|205.84|203.24|205.9|203.3|205.74|203.14|0
1632864000000|2021-09-28 21:20:00|205.87|203.27|205.67|203.07|205.87|203.27|205.58|202.98|0
1632864300000|2021-09-28 21:25:00|205.66|203.06|205.78|203.18|205.78|203.18|205.64|203.04|0
1632864600000|2021-09-28 21:30:00|205.79|203.19|205.94|203.34|205.97|203.37|205.79|203.19|0
1632864900000|2021-09-28 21:35:00|205.95|203.35|205.99|203.39|206.04|203.44|205.95|203.35|0
1632865200000|2021-09-28 21:40:00|206.01|203.41|205.99|203.39|206.01|203.41|205.84|203.24|0
1632865500000|2021-09-28 21:45:00|205.98|203.38|206.2|203.6|206.32|203.72|205.98|203.38|0
1632865800000|2021-09-28 21:50:00|206.18|203.58|206.11|203.51|206.18|203.58|206.08|203.48|0
1632866100000|2021-09-28 21:55:00|206.14|203.54|206.02|203.42|206.14|203.54|205.99|203.39|0
1632866400000|2021-09-28 22:00:00|205.16|202.56|205|202.4|205.47|202.87|204.33|201.73|0
1632866700000|2021-09-28 22:05:00|205.1|202.5|204.69|202.09|205.1|202.5|204.38|201.78|0
1632867000000|2021-09-28 22:10:00|204.48|201.88|204.58|201.98|204.79|202.19|204.17|201.57|0
1632867300000|2021-09-28 22:15:00|204.68|202.08|204.37|201.77|204.68|202.08|204.07|201.47|0
1632867600000|2021-09-28 22:20:00|204.27|201.67|204.78|202.18|204.89|202.29|203.96|201.36|0
1632867900000|2021-09-28 22:25:00|204.68|202.08|205.09|202.49|205.3|202.7|204.58|201.98|0
1632868200000|2021-09-28 22:30:00|204.94|202.34|203.85|201.25|205.09|202.49|203.75|201.15|0
1632868500000|2021-09-28 22:35:00|203.75|201.15|204.98|202.38|204.98|202.38|203.54|200.94|0
1632868800000|2021-09-28 22:40:00|204.88|202.28|205.91|203.31|206.01|203.41|204.67|202.07|0
1632869100000|2021-09-28 22:45:00|205.7|203.1|203.74|201.14|205.7|203.1|203.74|201.14|0
1632869400000|2021-09-28 22:50:00|203.84|201.24|204.05|201.45|204.46|201.86|203.84|201.24|0
1632869700000|2021-09-28 22:55:00|204.1|201.5|204.15|201.55|204.15|201.55|203.74|201.14|0
1632870000000|2021-09-28 23:00:00|204.04|201.44|204.14|201.54|204.76|202.16|203.43|200.83|0
1632870300000|2021-09-28 23:05:00|203.94|201.34|204.14|201.54|204.35|201.75|203.84|201.24|0
1632870600000|2021-09-28 23:10:00|204.04|201.44|203.83|201.23|204.65|202.05|203.83|201.23|0
1632870900000|2021-09-28 23:15:00|203.73|201.13|203.83|201.23|203.88|201.28|203.32|200.72|0
1632871200000|2021-09-28 23:20:00|203.78|201.18|204.13|201.53|204.55|201.95|203.52|200.92|0
1632871500000|2021-09-28 23:25:00|204.24|201.64|204.44|201.84|204.75|202.15|204.13|201.53|0
1632871800000|2021-09-28 23:30:00|204.54|201.94|205.78|203.18|205.89|203.29|204.54|201.94|0
1632872100000|2021-09-28 23:35:00|205.83|203.23|205.57|202.97|206.4|203.8|205.57|202.97|0
1632872400000|2021-09-28 23:40:00|205.67|203.07|205.26|202.66|205.67|203.07|205.26|202.66|0
1632872700000|2021-09-28 23:45:00|205.16|202.56|204.38|201.78|205.16|202.56|204.33|201.73|0
1632873000000|2021-09-28 23:50:00|204.33|201.73|203.3|200.7|204.53|201.93|202.99|200.39|0
1632873300000|2021-09-28 23:55:00|203.09|200.49|202.37|199.77|203.09|200.49|202.17|199.57|0
1632873600000|2021-09-29 00:00:00|202.48|199.88|201.05|198.45|202.58|199.98|200.84|198.24|0
1632873900000|2021-09-29 00:05:00|200.94|198.34|200.64|198.04|201.05|198.45|200.33|197.73|0
1632874200000|2021-09-29 00:10:00|200.84|198.24|201.14|198.54|201.6|199|200.69|198.09|0
1632874500000|2021-09-29 00:15:00|200.94|198.34|199.92|197.32|201.86|199.26|199.52|196.92|0
1632874800000|2021-09-29 00:20:00|200.02|197.42|199.72|197.12|200.08|197.48|199.21|196.61|0
1632875100000|2021-09-29 00:25:00|199.92|197.32|199.11|196.51|200.43|197.83|199.01|196.41|0
1632875400000|2021-09-29 00:30:00|199.31|196.71|199|196.4|199.51|196.91|198.6|196|0
1632875700000|2021-09-29 00:35:00|198.9|196.3|198.4|195.8|198.9|196.3|198.1|195.5|0
1632876000000|2021-09-29 00:40:00|198.3|195.7|198.9|196.3|199|196.4|197.99|195.39|0
1632876300000|2021-09-29 00:45:00|198.95|196.35|199|196.4|199.2|196.6|198.49|195.89|0
1632876600000|2021-09-29 00:50:00|199.2|196.6|199.4|196.8|200.01|197.41|198.99|196.39|0
1632876900000|2021-09-29 00:55:00|199.3|196.7|199.7|197.1|200.41|197.81|198.99|196.39|0
1632877200000|2021-09-29 01:00:00|199.6|197|199.7|197.1|200|197.4|198.99|196.39|0
1632877500000|2021-09-29 01:05:00|199.6|197|201.93|199.33|202.24|199.64|199.6|197|0
1632877800000|2021-09-29 01:10:00|202.24|199.64|200.35|197.75|202.24|199.64|200.1|197.5|0
1632878100000|2021-09-29 01:15:00|200.45|197.85|201.93|199.33|202.13|199.53|199.89|197.29|0
1632878400000|2021-09-29 01:20:00|201.82|199.22|202.69|200.09|203.05|200.45|201.82|199.22|0
1632878700000|2021-09-29 01:25:00|202.64|200.04|203.46|200.86|203.87|201.27|202.23|199.63|0
1632879000000|2021-09-29 01:30:00|203.56|200.96|204.58|201.98|205.62|203.02|203.56|200.96|0
1632879300000|2021-09-29 01:35:00|204.69|202.09|203.55|200.95|204.89|202.29|203.14|200.54|0
1632879600000|2021-09-29 01:40:00|203.66|201.06|201.86|199.26|203.66|201.06|201.71|199.11|0
1632879900000|2021-09-29 01:45:00|201.61|199.01|201.81|199.21|202.63|200.03|201.2|198.6|0
1632880200000|2021-09-29 01:50:00|202.01|199.41|202.62|200.02|203.96|201.36|201.81|199.21|0
1632880500000|2021-09-29 01:55:00|202.68|200.08|201.6|199|202.68|200.08|201.29|198.69|0
1632880800000|2021-09-29 02:00:00|201.5|198.9|199.97|197.37|202.31|199.71|199.87|197.27|0
1632881100000|2021-09-29 02:05:00|199.87|197.27|200.88|198.28|200.88|198.28|199.57|196.97|0
1632881400000|2021-09-29 02:10:00|200.98|198.38|200.12|197.52|200.98|198.38|199.66|197.06|0
1632881700000|2021-09-29 02:15:00|200.17|197.57|199.96|197.36|200.68|198.08|199.56|196.96|0
1632882000000|2021-09-29 02:20:00|199.86|197.26|198.55|195.95|199.86|197.26|198.45|195.85|0
1632882300000|2021-09-29 02:25:00|198.5|195.9|198.8|196.2|198.85|196.25|198.14|195.54|0
1632882600000|2021-09-29 02:30:00|198.54|195.94|199.55|196.95|199.55|196.95|198.54|195.94|0
1632882900000|2021-09-29 02:35:00|199.45|196.85|199.14|196.54|199.45|196.85|198.54|195.94|0
1632883200000|2021-09-29 02:40:00|199.04|196.44|199.44|196.84|199.75|197.15|198.84|196.24|0
1632883500000|2021-09-29 02:45:00|199.5|196.9|198.63|196.03|199.65|197.05|198.53|195.93|0
1632883800000|2021-09-29 02:50:00|198.53|195.93|199.19|196.59|199.34|196.74|198.43|195.83|0
1632884100000|2021-09-29 02:55:00|199.24|196.64|197.88|195.28|199.34|196.74|197.68|195.08|0
1632884400000|2021-09-29 03:00:00|197.98|195.38|197.98|195.38|197.98|195.38|197.07|194.47|0
1632884700000|2021-09-29 03:05:00|197.88|195.28|199.14|196.54|199.7|197.1|197.78|195.18|0
1632885000000|2021-09-29 03:10:00|199.04|196.44|198.18|195.58|199.04|196.44|198.08|195.48|0
1632885300000|2021-09-29 03:15:00|198.07|195.47|197.77|195.17|199.09|196.49|197.77|195.17|0
1632885600000|2021-09-29 03:20:00|197.67|195.07|197.26|194.66|197.77|195.17|196.56|193.96|0
1632885900000|2021-09-29 03:25:00|197.16|194.56|196.36|193.76|197.16|194.56|196.36|193.76|0
1632886200000|2021-09-29 03:30:00|196.46|193.86|196.96|194.36|197.26|194.66|196.36|193.76|0
1632886500000|2021-09-29 03:35:00|197.06|194.46|197.15|194.55|197.51|194.91|196.75|194.15|0
1632886800000|2021-09-29 03:40:00|197.05|194.45|196.55|193.95|197.05|194.45|196.55|193.95|0
1632887100000|2021-09-29 03:45:00|196.6|194|197.25|194.65|197.35|194.75|196.45|193.85|0
1632887400000|2021-09-29 03:50:00|197.15|194.55|197.15|194.55|197.15|194.55|196.34|193.74|0
1632887700000|2021-09-29 03:55:00|197.05|194.45|197.15|194.55|197.55|194.95|196.84|194.24|0
1632888000000|2021-09-29 04:00:00|197.35|194.75|197.65|195.05|198.31|195.71|197.35|194.75|0
1632888300000|2021-09-29 04:05:00|197.75|195.15|197.04|194.44|197.75|195.15|196.84|194.24|0
1632888600000|2021-09-29 04:10:00|197.14|194.54|197.74|195.14|197.74|195.14|196.84|194.24|0
1632888900000|2021-09-29 04:15:00|197.79|195.19|197.03|194.43|198.15|195.55|197.03|194.43|0
1632889200000|2021-09-29 04:20:00|197.14|194.54|196.63|194.03|197.14|194.54|196.43|193.83|0
1632889500000|2021-09-29 04:25:00|196.53|193.93|196.73|194.13|196.93|194.33|196.03|193.43|0
1632889800000|2021-09-29 04:30:00|196.63|194.03|195.82|193.22|196.93|194.33|195.82|193.22|0
1632890100000|2021-09-29 04:35:00|195.72|193.12|195.32|192.72|196.22|193.62|195.32|192.72|0
1632890400000|2021-09-29 04:40:00|195.22|192.62|195.32|192.72|195.42|192.82|194.82|192.22|0
1632890700000|2021-09-29 04:45:00|195.42|192.82|194.92|192.32|195.42|192.82|194.62|192.02|0
1632891000000|2021-09-29 04:50:00|195.02|192.42|193.71|191.11|195.02|192.42|193.71|191.11|0
1632891300000|2021-09-29 04:55:00|193.66|191.06|193.76|191.16|193.96|191.36|193.56|190.96|0
1632891600000|2021-09-29 05:00:00|193.66|191.06|193.66|191.06|195.36|192.76|193.56|190.96|0
1632891900000|2021-09-29 05:05:00|193.76|191.16|195.36|192.76|196.46|193.86|193.56|190.96|0
1632892200000|2021-09-29 05:10:00|195.25|192.65|196.96|194.36|197.77|195.17|195.05|192.45|0
1632892500000|2021-09-29 05:15:00|197.06|194.46|195.35|192.75|197.06|194.46|195.35|192.75|0
1632892800000|2021-09-29 05:20:00|195.15|192.55|196.96|194.36|196.96|194.36|194.65|192.05|0
1632893100000|2021-09-29 05:25:00|196.86|194.26|196.25|193.65|196.86|194.26|195.05|192.45|0
1632893400000|2021-09-29 05:30:00|195.85|193.25|195.95|193.35|196.5|193.9|195.14|192.54|0
1632893700000|2021-09-29 05:35:00|195.85|193.25|195.34|192.74|196.25|193.65|194.34|191.74|0
1632894000000|2021-09-29 05:40:00|195.24|192.64|194.64|192.04|195.64|193.04|194.49|191.89|0
1632894300000|2021-09-29 05:45:00|194.44|191.84|195.84|193.24|196.44|193.84|194.44|191.84|0
1632894600000|2021-09-29 05:50:00|195.99|193.39|195.94|193.34|196.74|194.14|195.19|192.59|0
1632894900000|2021-09-29 05:55:00|195.84|193.24|195.13|192.53|196.84|194.24|194.83|192.23|0
1632895200000|2021-09-29 06:00:00|194.93|192.33|196.33|193.73|196.33|193.73|193.23|190.63|0
1632895500000|2021-09-29 06:05:00|196.23|193.63|196.03|193.43|197.34|194.74|195.83|193.23|0
1632895800000|2021-09-29 06:10:00|195.93|193.33|194.92|192.32|196.33|193.73|194.82|192.22|0
1632896100000|2021-09-29 06:15:00|194.72|192.12|194.02|191.42|194.72|192.12|193.62|191.02|0
1632896400000|2021-09-29 06:20:00|193.82|191.22|194.32|191.72|194.57|191.97|193.32|190.72|0
1632896700000|2021-09-29 06:25:00|194.22|191.62|195.72|193.12|195.92|193.32|193.97|191.37|0
1632897000000|2021-09-29 06:30:00|195.82|193.22|196.22|193.62|196.83|194.23|195.47|192.87|0
1632897300000|2021-09-29 06:35:00|196.12|193.52|196.22|193.62|196.22|193.62|195.82|193.22|0
1632897600000|2021-09-29 06:40:00|196.42|193.82|195.11|192.51|197.23|194.63|195.01|192.41|0
1632897900000|2021-09-29 06:45:00|195.01|192.41|194.8|192.2|195.11|192.51|194.41|191.81|0
1632898200000|2021-09-29 06:50:00|194.7|192.1|194.6|192|194.96|192.36|194|191.4|0
1632898500000|2021-09-29 06:55:00|194.65|192.05|195.5|192.9|195.6|193|194.2|191.6|0
1632898800000|2021-09-29 07:00:00|195.1|192.5|197.05|194.45|200.25|197.65|192.83|190.23|0
1632899100000|2021-09-29 07:05:00|196.85|194.65|195.13|192.93|197.6|195.4|194.73|192.53|0
1632899400000|2021-09-29 07:10:00|195.03|192.83|194.53|192.33|195.53|193.33|194.43|192.23|0
1632899700000|2021-09-29 07:15:00|194.23|192.03|193.28|191.08|194.63|192.43|193.23|191.03|0
1632900000000|2021-09-29 07:20:00|193.33|191.13|191.93|189.73|193.33|191.13|191.64|189.44|0
1632900300000|2021-09-29 07:25:00|191.83|189.63|191.19|188.99|192.23|190.03|190.55|188.35|0
1632900600000|2021-09-29 07:30:00|191.24|189.04|190.69|188.49|191.53|189.33|190.54|188.34|0
1632900900000|2021-09-29 07:35:00|190.74|188.54|190.34|188.14|190.84|188.64|190.24|188.04|0
1632901200000|2021-09-29 07:40:00|190.39|188.19|190.83|188.63|191.03|188.83|190.34|188.14|0
1632901500000|2021-09-29 07:45:00|190.73|188.53|190.45|188.25|192.55|190.35|188.91|186.71|0
1632901800000|2021-09-29 07:50:00|190.35|188.15|190.94|188.74|191.04|188.84|189.86|187.66|0
1632902100000|2021-09-29 07:55:00|190.84|188.64|191.04|188.84|191.04|188.84|190.64|188.44|0
1632902400000|2021-09-29 08:00:00|190.94|188.74|190.99|188.79|191.14|188.94|190.44|188.24|0
1632902700000|2021-09-29 08:05:00|191.04|188.84|191.93|189.73|192.62|190.42|191.04|188.84|0
1632903000000|2021-09-29 08:10:00|192.12|189.92|191.92|189.72|192.12|189.92|191.23|189.03|0
1632903300000|2021-09-29 08:15:00|192.02|189.82|193.82|191.62|193.92|191.72|191.53|189.33|0
1632903600000|2021-09-29 08:20:00|194.02|191.82|194.21|192.01|195.11|192.91|192.11|189.91|0
1632903900000|2021-09-29 08:25:00|194.11|191.91|193.7|191.5|194.46|192.26|193.61|191.41|0
1632904200000|2021-09-29 08:30:00|193.8|191.6|193.5|191.3|193.9|191.7|192.81|190.61|0
1632904500000|2021-09-29 08:35:00|193.4|191.2|193.7|191.5|194.1|191.9|193.4|191.2|0
1632904800000|2021-09-29 08:40:00|193.8|191.6|193.5|191.3|193.8|191.6|192.8|190.6|0
1632905100000|2021-09-29 08:45:00|193.45|191.25|192.6|190.4|193.6|191.4|192.6|190.4|0
1632905400000|2021-09-29 08:50:00|192.7|190.5|192.7|190.5|193.2|191|192.5|190.3|0
1632905700000|2021-09-29 08:55:00|192.8|190.6|192.2|190|192.99|190.79|192.2|190|0
1632906000000|2021-09-29 09:00:00|192.3|190.1|191.9|189.7|192.4|190.2|191.9|189.7|0
1632906300000|2021-09-29 09:05:00|191.8|189.6|191.8|189.6|191.9|189.7|191.2|189|0
1632906600000|2021-09-29 09:10:00|191.7|189.5|191.4|189.2|191.89|189.69|191.4|189.2|0
1632906900000|2021-09-29 09:15:00|191.2|189|192.68|190.48|192.68|190.48|191|188.8|0
1632907200000|2021-09-29 09:20:00|192.78|190.58|193.78|191.58|194.08|191.88|192.29|190.09|0
1632907500000|2021-09-29 09:25:00|193.88|191.68|193.08|190.88|193.98|191.78|192.88|190.68|0
1632907800000|2021-09-29 09:30:00|193.03|190.83|193.17|190.97|193.67|191.47|192.78|190.58|0
1632908100000|2021-09-29 09:35:00|193.07|190.87|193.67|191.47|193.97|191.77|193.07|190.87|0
1632908400000|2021-09-29 09:40:00|193.57|191.37|193.07|190.87|193.67|191.47|193.07|190.87|0
1632908700000|2021-09-29 09:45:00|193.17|190.97|192.67|190.47|193.17|190.97|192.42|190.22|0
1632909000000|2021-09-29 09:50:00|192.57|190.37|192.37|190.17|192.67|190.47|192.07|189.87|0
1632909300000|2021-09-29 09:55:00|192.47|190.27|191.67|189.47|192.47|190.27|191.57|189.37|0
1632909600000|2021-09-29 10:00:00|191.57|189.37|191.27|189.07|191.57|189.37|190.78|188.58|0
1632909900000|2021-09-29 10:05:00|191.23|189.03|191.67|189.47|191.67|189.47|191.08|188.88|0
1632910200000|2021-09-29 10:10:00|191.57|189.37|191.57|189.37|191.96|189.76|191.27|189.07|0
1632910500000|2021-09-29 10:15:00|191.47|189.27|191.37|189.17|191.47|189.27|190.77|188.57|0
1632910800000|2021-09-29 10:20:00|191.27|189.07|191.66|189.46|191.76|189.56|190.87|188.67|0
1632911100000|2021-09-29 10:25:00|191.71|189.51|191.46|189.26|191.96|189.76|191.36|189.16|0
1632911400000|2021-09-29 10:30:00|191.56|189.36|191.75|189.55|191.76|189.56|191.26|189.06|0
1632911700000|2021-09-29 10:35:00|191.56|189.36|190.9|188.7|191.66|189.46|190.31|188.11|0
1632912000000|2021-09-29 10:40:00|190.8|188.6|190.8|188.6|191|188.8|190.5|188.3|0
1632912300000|2021-09-29 10:45:00|190.9|188.7|191.15|188.95|191.49|189.29|190.8|188.6|0
1632912600000|2021-09-29 10:50:00|191.09|188.89|191.69|189.49|191.74|189.54|190.99|188.79|0
1632912900000|2021-09-29 10:55:00|191.64|189.44|192.48|190.28|192.48|190.28|191.64|189.44|0
1632913200000|2021-09-29 11:00:00|192.28|190.08|192.38|190.18|192.38|190.18|191.64|189.44|0
1632913500000|2021-09-29 11:05:00|192.28|190.08|193.78|191.58|194.18|191.98|191.88|189.68|0
1632913800000|2021-09-29 11:10:00|193.88|191.68|193.77|191.57|193.88|191.68|193.17|190.97|0
1632914100000|2021-09-29 11:15:00|193.67|191.47|194.47|192.27|195.08|192.88|193.22|191.02|0
1632914400000|2021-09-29 11:20:00|194.37|192.17|194.22|192.02|194.57|192.37|193.67|191.47|0
1632914700000|2021-09-29 11:25:00|194.27|192.07|193.67|191.47|194.57|192.37|193.67|191.47|0
1632915000000|2021-09-29 11:30:00|193.77|191.57|192.86|190.66|194.07|191.87|192.66|190.46|0
1632915300000|2021-09-29 11:35:00|192.96|190.76|195.98|193.78|196.38|194.18|192.86|190.66|0
1632915600000|2021-09-29 11:40:00|195.87|193.67|194.61|192.41|195.87|193.67|194.46|192.26|0
1632915900000|2021-09-29 11:45:00|194.56|192.36|195.41|193.21|195.81|193.61|194.06|191.86|0
1632916200000|2021-09-29 11:50:00|195.51|193.31|194.8|192.6|195.51|193.31|194.6|192.4|0
1632916500000|2021-09-29 11:55:00|194.9|192.7|194.9|192.7|195.26|193.06|194.1|191.9|0
1632916800000|2021-09-29 12:00:00|194.85|192.65|194.3|192.1|195.2|193|193.8|191.6|0
1632917100000|2021-09-29 12:05:00|194.4|192.2|194.4|192.2|194.6|192.4|194|191.8|0
1632917400000|2021-09-29 12:10:00|194.3|192.1|194.99|192.79|194.99|192.79|193.9|191.7|0
1632917700000|2021-09-29 12:15:00|194.89|192.69|195.7|193.5|196.3|194.1|194.89|192.69|0
1632918000000|2021-09-29 12:20:00|195.8|193.6|195.89|193.69|196.5|194.3|195.49|193.29|0
1632918300000|2021-09-29 12:25:00|195.79|193.59|196.5|194.3|196.7|194.5|195.79|193.59|0
1632918600000|2021-09-29 12:30:00|196.6|194.4|197.71|195.51|198.11|195.91|195.99|193.79|0
1632918900000|2021-09-29 12:35:00|197.81|195.61|199.13|196.93|199.54|197.34|197.61|195.41|0
1632919200000|2021-09-29 12:40:00|199.03|196.83|198.51|196.31|199.33|197.13|198.01|195.81|0
1632919500000|2021-09-29 12:45:00|198.57|196.37|196.99|194.79|198.92|196.72|196.69|194.49|0
1632919800000|2021-09-29 12:50:00|197.09|194.89|197.7|195.5|198.1|195.9|196.99|194.79|0
1632920100000|2021-09-29 12:55:00|197.8|195.6|197.49|195.29|198.31|196.11|197.39|195.19|0
1632920400000|2021-09-29 13:00:00|197.39|195.19|197.29|195.09|198|195.8|197.29|195.09|0
1632920700000|2021-09-29 13:05:00|197.19|194.99|198.3|196.1|198.4|196.2|197.08|194.88|0
1632921000000|2021-09-29 13:10:00|198.4|196.2|198.91|196.71|199.11|196.91|197.99|195.79|0
1632921300000|2021-09-29 13:15:00|199.01|196.81|200.74|198.54|200.74|198.54|198.7|196.5|0
1632921600000|2021-09-29 13:20:00|200.64|198.44|199.51|197.31|200.74|198.54|199.21|197.01|0
1632921900000|2021-09-29 13:25:00|199.41|197.21|198.8|196.6|200.23|198.03|198.49|196.29|0
1632922200000|2021-09-29 13:30:00|199.41|197.21|200.53|198.33|200.74|198.54|196.67|194.47|0
1632922500000|2021-09-29 13:35:00|200.63|198.43|201.25|199.05|201.86|199.66|199.51|197.31|0
1632922800000|2021-09-29 13:40:00|201.14|198.94|202.69|200.49|202.89|200.69|200.22|198.02|0
1632923100000|2021-09-29 13:45:00|202.48|200.28|198.58|196.38|203.51|201.31|198.48|196.28|0
1632923400000|2021-09-29 13:50:00|198.48|196.28|194.54|192.34|199.4|197.2|194.15|191.95|0
1632923700000|2021-09-29 13:55:00|194.34|192.14|194.94|192.74|196.15|193.95|193.74|191.54|0
1632924000000|2021-09-29 14:00:00|194.74|192.54|195.34|193.14|195.65|193.45|191.85|189.65|0
1632924300000|2021-09-29 14:05:00|195.24|193.04|193.84|191.64|196.25|194.05|193.84|191.64|0
1632924600000|2021-09-29 14:10:00|193.64|191.44|195.54|193.34|196.14|193.94|193.54|191.34|0
1632924900000|2021-09-29 14:15:00|195.24|193.04|194.43|192.23|195.34|193.14|193.93|191.73|0
1632925200000|2021-09-29 14:20:00|194.33|192.13|193.18|190.98|194.33|192.13|191.84|189.64|0
1632925500000|2021-09-29 14:25:00|193.13|190.93|194.43|192.23|194.43|192.23|192.14|189.94|0
1632925800000|2021-09-29 14:30:00|194.03|191.83|196.64|194.44|197.45|195.25|193.83|191.63|0
1632926100000|2021-09-29 14:35:00|196.33|194.13|196.94|194.74|197.04|194.84|194.73|192.53|0
1632926400000|2021-09-29 14:40:00|196.53|194.33|195.67|193.47|196.94|194.74|195.12|192.92|0
1632926700000|2021-09-29 14:45:00|195.32|193.12|193.47|191.27|196.47|194.27|192.13|189.93|0
1632927000000|2021-09-29 14:50:00|193.57|191.37|194.57|192.37|195.87|193.67|192.88|190.68|0
1632927300000|2021-09-29 14:55:00|194.47|192.27|193.67|191.47|195.36|193.16|193.67|191.47|0
1632927600000|2021-09-29 15:00:00|193.47|191.27|196.11|193.91|196.66|194.46|193.37|191.17|0
1632927900000|2021-09-29 15:05:00|196.06|193.86|194.01|191.81|196.26|194.06|193.31|191.11|0
1632928200000|2021-09-29 15:10:00|194.21|192.01|194.21|192.01|194.81|192.61|193.31|191.11|0
1632928500000|2021-09-29 15:15:00|194.31|192.11|195.31|193.11|195.71|193.51|194.01|191.81|0
1632928800000|2021-09-29 15:20:00|195.2|193|195|192.8|196.31|194.11|195|192.8|0
1632929100000|2021-09-29 15:25:00|195.1|192.9|196.51|194.31|196.71|194.51|195.1|192.9|0
1632929400000|2021-09-29 15:30:00|196.21|194.01|195.8|193.6|196.81|194.61|195.5|193.3|0
1632929700000|2021-09-29 15:35:00|195.9|193.7|198.73|196.53|199.14|196.94|195.9|193.7|0
1632930000000|2021-09-29 15:40:00|198.63|196.43|198.53|196.33|199.55|197.35|198.12|195.92|0
1632930300000|2021-09-29 15:45:00|198.73|196.53|197.99|195.79|200.63|198.43|197.99|195.79|0
1632930600000|2021-09-29 15:50:00|197.89|195.69|198.7|196.5|198.8|196.6|196.68|194.48|0
1632930900000|2021-09-29 15:55:00|198.75|196.55|197.38|195.18|199|196.8|197.28|195.08|0
1632931200000|2021-09-29 16:00:00|197.28|195.08|196.77|194.57|197.88|195.68|196.57|194.37|0
1632931500000|2021-09-29 16:05:00|196.67|194.47|198.08|195.88|198.39|196.19|196.37|194.17|0
1632931800000|2021-09-29 16:10:00|198.18|195.98|200.01|197.81|200.52|198.32|198.18|195.98|0
1632932100000|2021-09-29 16:15:00|199.91|197.71|199.7|197.5|201.55|199.35|199.7|197.5|0
1632932400000|2021-09-29 16:20:00|199.8|197.6|202.16|199.96|202.57|200.37|199.8|197.6|0
1632932700000|2021-09-29 16:25:00|202.26|200.06|201.85|199.65|203.09|200.89|201.03|198.83|0
1632933000000|2021-09-29 16:30:00|202.05|199.85|201.97|199.77|202.48|200.28|200.72|198.52|0
1632933300000|2021-09-29 16:35:00|202.07|199.87|202.58|200.38|203.41|201.21|201.87|199.67|0
1632933600000|2021-09-29 16:40:00|202.48|200.28|202.99|200.79|203.51|201.31|201.66|199.46|0
1632933900000|2021-09-29 16:45:00|203.1|200.9|201.96|199.76|203.82|201.62|201.86|199.66|0
1632934200000|2021-09-29 16:50:00|202.07|199.87|200.43|198.23|202.58|200.38|200.02|197.82|0
1632934500000|2021-09-29 16:55:00|200.33|198.13|201.24|199.04|201.24|199.04|199.62|197.42|0
1632934800000|2021-09-29 17:00:00|201.14|198.94|202.57|200.37|202.57|200.37|200.83|198.63|0
1632935100000|2021-09-29 17:05:00|202.67|200.47|201.44|199.24|203.39|201.19|201.44|199.24|0
1632935400000|2021-09-29 17:10:00|201.6|199.4|202.46|200.26|202.77|200.57|200.73|198.53|0
1632935700000|2021-09-29 17:15:00|202.16|199.96|200.52|198.32|202.98|200.78|200.11|197.91|0
1632936000000|2021-09-29 17:20:00|200.42|198.22|200.41|198.21|200.72|198.52|199.8|197.6|0
1632936300000|2021-09-29 17:25:00|200.11|197.91|202.46|200.26|203.07|200.87|200.11|197.91|0
1632936600000|2021-09-29 17:30:00|202.56|200.36|203.59|201.39|206.41|204.21|202.56|200.36|0
1632936900000|2021-09-29 17:35:00|203.79|201.59|204.72|202.52|204.72|202.52|203.79|201.59|0
1632937200000|2021-09-29 17:40:00|204.51|202.31|203.48|201.28|205.86|203.66|202.76|200.56|0
1632937500000|2021-09-29 17:45:00|203.58|201.38|204.09|201.89|204.2|202|202.65|200.45|0
1632937800000|2021-09-29 17:50:00|204.04|201.84|202.75|200.55|204.3|202.1|202.04|199.84|0
1632938100000|2021-09-29 17:55:00|202.85|200.65|201.52|199.32|202.85|200.65|201.52|199.32|0
1632938400000|2021-09-29 18:00:00|201.62|199.42|200.8|198.6|201.83|199.63|200.29|198.09|0
1632938700000|2021-09-29 18:05:00|200.7|198.5|198.26|196.06|201.11|198.91|197.76|195.56|0
1632939000000|2021-09-29 18:10:00|198.06|195.86|193.47|191.27|199.87|197.67|193.47|191.27|0
1632939300000|2021-09-29 18:15:00|193.27|191.07|194.26|192.06|194.36|192.16|193.27|191.07|0
1632939600000|2021-09-29 18:20:00|194.36|192.16|195.06|192.86|195.26|193.06|193.96|191.76|0
1632939900000|2021-09-29 18:25:00|194.86|192.66|194.96|192.76|195.06|192.86|194.46|192.26|0
1632940200000|2021-09-29 18:30:00|194.86|192.66|193.36|191.16|194.86|192.66|193.36|191.16|0
1632940500000|2021-09-29 18:35:00|193.56|191.36|194.15|191.95|194.46|192.26|193.56|191.36|0
1632940800000|2021-09-29 18:40:00|194.25|192.05|192.86|190.66|194.55|192.35|192.26|190.06|0
1632941100000|2021-09-29 18:45:00|192.66|190.46|194.05|191.85|194.35|192.15|191.86|189.66|0
1632941400000|2021-09-29 18:50:00|193.65|191.45|192.85|190.65|193.85|191.65|192.65|190.45|0
1632941700000|2021-09-29 18:55:00|192.95|190.75|193.15|190.95|193.95|191.75|192.95|190.75|0
1632942000000|2021-09-29 19:00:00|192.95|190.75|195.54|193.34|195.54|193.34|192.15|189.95|0
1632942300000|2021-09-29 19:05:00|195.24|193.04|194.54|192.34|195.75|193.55|193.54|191.34|0
1632942600000|2021-09-29 19:10:00|194.34|192.14|192.39|190.19|195.04|192.84|192.39|190.19|0
1632942900000|2021-09-29 19:15:00|192.59|190.39|193.18|190.98|193.49|191.29|192.09|189.89|0
1632943200000|2021-09-29 19:20:00|193.38|191.18|194.49|192.29|194.59|192.39|193.08|190.88|0
1632943500000|2021-09-29 19:25:00|194.59|192.39|193.98|191.78|194.59|192.39|193.18|190.98|0
1632943800000|2021-09-29 19:30:00|194.28|192.08|194.18|191.98|194.78|192.58|193.58|191.38|0
1632944100000|2021-09-29 19:35:00|194.08|191.88|195.89|193.69|195.99|193.79|193.98|191.78|0
1632944400000|2021-09-29 19:40:00|195.79|193.59|198.02|195.82|198.22|196.02|195.79|193.59|0
1632944700000|2021-09-29 19:45:00|198.32|196.12|198.76|196.56|199.78|197.58|197.1|194.9|0
1632945000000|2021-09-29 19:50:00|199.16|196.96|202.12|199.92|202.12|199.92|197.87|195.67|0
1632945300000|2021-09-29 19:55:00|202.33|200.13|201.91|199.71|203.77|201.57|201.71|199.51|0
1632945600000|2021-09-29 20:00:00|201.81|199.61|199.76|197.56|201.91|199.71|199.76|197.56|0
1632945900000|2021-09-29 20:05:00|199.45|197.25|199.04|196.84|199.75|197.55|198.94|196.74|0
1632946200000|2021-09-29 20:10:00|199.14|196.94|199.09|196.89|199.65|197.45|198.53|196.33|0
1632946500000|2021-09-29 20:15:00|199.34|196.74|199.74|197.14|199.75|197.15|199.34|196.74|0
1632946800000|2021-09-29 20:20:00|199.64|197.04|200.25|197.65|200.46|197.86|199.64|197.04|0
1632947100000|2021-09-29 20:25:00|200.35|197.75|200.56|197.96|200.76|198.16|200.25|197.65|0
1632947400000|2021-09-29 20:30:00|200.45|197.85|199.33|196.73|200.56|197.96|199.33|196.73|0
1632947700000|2021-09-29 20:35:00|199.12|196.52|198.82|196.22|199.18|196.58|198.72|196.12|0
1632948000000|2021-09-29 20:40:00|198.92|196.32|199.32|196.72|199.73|197.13|198.92|196.32|0
1632948300000|2021-09-29 20:45:00|199.22|196.62|198.91|196.31|199.73|197.13|198.91|196.31|0
1632948600000|2021-09-29 20:50:00|198.81|196.21|199.58|196.98|199.68|197.08|198.71|196.11|0
1632948900000|2021-09-29 20:55:00|199.52|196.92|199.37|196.77|199.83|197.23|199.37|196.77|0
1632949200000|2021-09-29 21:00:00|199.43|196.83|199.59|196.99|199.69|197.09|199.43|196.83|0
1632949500000|2021-09-29 21:05:00|199.6|197|199.57|196.97|199.72|197.12|199.56|196.96|0
1632949800000|2021-09-29 21:10:00|199.6|197|199.45|196.85|199.6|197|199.45|196.85|0
1632950100000|2021-09-29 21:15:00|199.52|196.92|199.45|196.85|199.55|196.95|199.45|196.85|0
1632950400000|2021-09-29 21:20:00|199.43|196.83|199.52|196.92|199.53|196.93|199.31|196.71|0
1632950700000|2021-09-29 21:25:00|199.49|196.89|199.42|196.82|199.49|196.89|199.41|196.81|0
1632951000000|2021-09-29 21:30:00|199.44|196.84|199.45|196.85|199.48|196.88|199.42|196.82|0
1632951300000|2021-09-29 21:35:00|199.47|196.87|199.42|196.82|199.47|196.87|199.42|196.82|0
1632951600000|2021-09-29 21:40:00|199.43|196.83|199.29|196.69|199.43|196.83|199.28|196.68|0
1632951900000|2021-09-29 21:45:00|199.28|196.68|199.32|196.72|199.35|196.75|199.28|196.68|0
1632952200000|2021-09-29 21:50:00|199.3|196.7|199.21|196.61|199.3|196.7|199.21|196.61|0
1632952500000|2021-09-29 21:55:00|199.19|196.59|198.9|196.3|199.19|196.59|198.75|196.15|0
1632952800000|2021-09-29 22:00:00|198.22|195.62|198.83|196.23|198.83|196.23|197.76|195.16|0
1632953100000|2021-09-29 22:05:00|198.98|196.38|199.28|196.68|199.39|196.79|198.57|195.97|0
1632953400000|2021-09-29 22:10:00|199.08|196.48|199.69|197.09|199.74|197.14|199.08|196.48|0
1632953700000|2021-09-29 22:15:00|199.48|196.88|199.48|196.88|199.59|196.99|199.18|196.58|0
1632954000000|2021-09-29 22:20:00|199.53|196.93|199.48|196.88|199.68|197.08|199.48|196.88|0
1632954300000|2021-09-29 22:25:00|199.38|196.78|199.94|197.34|199.99|197.39|198.97|196.37|0
1632954600000|2021-09-29 22:30:00|199.88|197.28|199.37|196.77|199.88|197.28|199.27|196.67|0
1632954900000|2021-09-29 22:35:00|199.27|196.67|198.66|196.06|199.32|196.72|198.45|195.85|0
1632955200000|2021-09-29 22:40:00|198.55|195.95|198.55|195.95|198.86|196.26|198.35|195.75|0
1632955500000|2021-09-29 22:45:00|198.45|195.85|198.65|196.05|198.65|196.05|198.45|195.85|0
1632955800000|2021-09-29 22:50:00|198.55|195.95|198.65|196.05|198.75|196.15|198.55|195.95|0
1632956100000|2021-09-29 22:55:00|198.75|196.15|198.75|196.15|199.16|196.56|198.65|196.05|0
1632956400000|2021-09-29 23:00:00|198.65|196.05|198.34|195.74|198.65|196.05|198.24|195.64|0
1632956700000|2021-09-29 23:05:00|198.29|195.69|198.34|195.74|198.54|195.94|198.24|195.64|0
1632957000000|2021-09-29 23:10:00|198.24|195.64|198.13|195.53|198.34|195.74|198.13|195.53|0
1632957300000|2021-09-29 23:15:00|198.23|195.63|196.31|193.71|198.23|195.63|196.31|193.71|0
1632957600000|2021-09-29 23:20:00|196.41|193.81|196.21|193.61|196.41|193.81|196.11|193.51|0
1632957900000|2021-09-29 23:25:00|196.26|193.66|195.8|193.2|196.31|193.71|195.6|193|0
1632958200000|2021-09-29 23:30:00|195.9|193.3|196.1|193.5|196.2|193.6|195.5|192.9|0
1632958500000|2021-09-29 23:35:00|196.05|193.45|196.25|193.65|196.3|193.7|195.9|193.3|0
1632958800000|2021-09-29 23:40:00|196.3|193.7|196.3|193.7|196.5|193.9|196.15|193.55|0
1632959100000|2021-09-29 23:45:00|196.4|193.8|196.7|194.1|197|194.4|196.4|193.8|0
1632959400000|2021-09-29 23:50:00|196.65|194.05|196.69|194.09|197|194.4|196.19|193.59|0
1632959700000|2021-09-29 23:55:00|196.8|194.2|197|194.4|197.4|194.8|196.29|193.69|0
1632960000000|2021-09-30 00:00:00|197.1|194.5|196.59|193.99|197.6|195|196.49|193.89|0
1632960300000|2021-09-30 00:05:00|196.49|193.89|196.79|194.19|197.09|194.49|196.34|193.74|0
1632960600000|2021-09-30 00:10:00|196.69|194.09|196.58|193.98|196.69|194.09|196.28|193.68|0
1632960900000|2021-09-30 00:15:00|196.69|194.09|195.88|193.28|197.39|194.79|195.78|193.18|0
1632961200000|2021-09-30 00:20:00|195.78|193.18|196.18|193.58|196.38|193.78|195.78|193.18|0
1632961500000|2021-09-30 00:25:00|196.28|193.68|196.27|193.67|196.33|193.73|195.87|193.27|0
1632961800000|2021-09-30 00:30:00|196.38|193.78|196.37|193.77|196.68|194.08|195.97|193.37|0
1632962100000|2021-09-30 00:35:00|196.47|193.87|196.57|193.97|196.98|194.38|196.22|193.62|0
1632962400000|2021-09-30 00:40:00|196.67|194.07|196.67|194.07|197.07|194.47|196.57|193.97|0
1632962700000|2021-09-30 00:45:00|196.57|193.97|195.86|193.26|196.57|193.97|195.76|193.16|0
1632963000000|2021-09-30 00:50:00|195.76|193.16|195.46|192.86|195.76|193.16|194.76|192.16|0
1632963300000|2021-09-30 00:55:00|195.56|192.96|195.51|192.91|195.66|193.06|195.16|192.56|0
1632963600000|2021-09-30 01:00:00|195.56|192.96|195.85|193.25|195.85|193.25|195.35|192.75|0
1632963900000|2021-09-30 01:05:00|195.95|193.35|195.65|193.05|196.56|193.96|195.55|192.95|0
1632964200000|2021-09-30 01:10:00|195.75|193.15|195.75|193.15|195.95|193.35|195.25|192.65|0
1632964500000|2021-09-30 01:15:00|195.95|193.35|195.95|193.35|196.05|193.45|195.35|192.75|0
1632964800000|2021-09-30 01:20:00|196.05|193.45|196.85|194.25|196.85|194.25|195.85|193.25|0
1632965100000|2021-09-30 01:25:00|196.75|194.15|196.14|193.54|197.26|194.66|195.84|193.24|0
1632965400000|2021-09-30 01:30:00|196.2|193.6|196.04|193.44|196.65|194.05|195.94|193.34|0
1632965700000|2021-09-30 01:35:00|196.14|193.54|195.84|193.24|196.75|194.15|195.64|193.04|0
1632966000000|2021-09-30 01:40:00|195.74|193.14|196.64|194.04|197.05|194.45|195.74|193.14|0
1632966300000|2021-09-30 01:45:00|196.59|193.99|195.33|192.73|196.59|193.99|195.13|192.53|0
1632966600000|2021-09-30 01:50:00|195.28|192.68|194.32|191.72|195.53|192.93|194.32|191.72|0
1632966900000|2021-09-30 01:55:00|194.22|191.62|194.02|191.42|194.22|191.62|193.62|191.02|0
1632967200000|2021-09-30 02:00:00|193.92|191.32|193.82|191.22|194.32|191.72|193.62|191.02|0
1632967500000|2021-09-30 02:05:00|193.92|191.32|194.02|191.42|194.12|191.52|193.52|190.92|0
1632967800000|2021-09-30 02:10:00|193.92|191.32|193.82|191.22|194.12|191.52|193.72|191.12|0
1632968100000|2021-09-30 02:15:00|193.92|191.32|193.12|190.52|193.92|191.32|192.92|190.32|0
1632968400000|2021-09-30 02:20:00|193.21|190.61|193.31|190.71|193.31|190.71|192.91|190.31|0
1632968700000|2021-09-30 02:25:00|193.21|190.61|191.86|189.26|193.21|190.61|191.57|188.97|0
1632969000000|2021-09-30 02:30:00|191.96|189.36|192.66|190.06|192.66|190.06|191.96|189.36|0
1632969300000|2021-09-30 02:35:00|192.71|190.11|192.46|189.86|192.76|190.16|192.36|189.76|0
1632969600000|2021-09-30 02:40:00|192.36|189.76|192.05|189.45|192.46|189.86|191.91|189.31|0
1632969900000|2021-09-30 02:45:00|191.96|189.36|192.35|189.75|192.55|189.95|191.91|189.31|0
1632970200000|2021-09-30 02:50:00|192.45|189.85|192.75|190.15|192.75|190.15|192.15|189.55|0
1632970500000|2021-09-30 02:55:00|192.85|190.25|192.75|190.15|192.95|190.35|192.45|189.85|0
1632970800000|2021-09-30 03:00:00|192.65|190.05|192.44|189.84|192.65|190.05|192.05|189.45|0
1632971100000|2021-09-30 03:05:00|192.54|189.94|192.54|189.94|192.84|190.24|192.44|189.84|0
1632971400000|2021-09-30 03:10:00|192.64|190.04|192.34|189.74|192.94|190.34|192.34|189.74|0
1632971700000|2021-09-30 03:15:00|192.44|189.84|192.44|189.84|192.54|189.94|191.94|189.34|0
1632972000000|2021-09-30 03:20:00|192.54|189.94|192.43|189.83|192.73|190.13|192.34|189.74|0
1632972300000|2021-09-30 03:25:00|192.39|189.79|192.53|189.93|192.53|189.93|192.33|189.73|0
1632972600000|2021-09-30 03:30:00|192.63|190.03|192.53|189.93|192.93|190.33|192.43|189.83|0
1632972900000|2021-09-30 03:35:00|192.43|189.83|192.23|189.63|192.43|189.83|192.13|189.53|0
1632973200000|2021-09-30 03:40:00|192.33|189.73|192.22|189.62|192.33|189.73|192.12|189.52|0
1632973500000|2021-09-30 03:45:00|192.12|189.52|191.62|189.02|192.12|189.52|191.62|189.02|0
1632973800000|2021-09-30 03:50:00|191.72|189.12|191.23|188.63|191.82|189.22|191.13|188.53|0
1632974100000|2021-09-30 03:55:00|191.32|188.72|191.62|189.02|191.72|189.12|191.32|188.72|0
1632974400000|2021-09-30 04:00:00|191.72|189.12|191.72|189.12|191.82|189.22|191.52|188.92|0
1632974700000|2021-09-30 04:05:00|191.62|189.02|191.71|189.11|192.01|189.41|191.62|189.02|0
1632975000000|2021-09-30 04:10:00|191.81|189.21|191.91|189.31|192.01|189.41|191.71|189.11|0
1632975300000|2021-09-30 04:15:00|191.81|189.21|191.21|188.61|191.81|189.21|191.21|188.61|0
1632975600000|2021-09-30 04:20:00|191.31|188.71|191.71|189.11|191.81|189.21|191.31|188.71|0
1632975900000|2021-09-30 04:25:00|191.61|189.01|191.31|188.71|191.71|189.11|191.21|188.61|0
1632976200000|2021-09-30 04:30:00|191.21|188.61|191.5|188.9|191.8|189.2|191.21|188.61|0
1632976500000|2021-09-30 04:35:00|191.6|189|191.4|188.8|191.7|189.1|191.4|188.8|0
1632976800000|2021-09-30 04:40:00|191.5|188.9|191.2|188.6|191.6|189|191.15|188.55|0
1632977100000|2021-09-30 04:45:00|191.3|188.7|191.4|188.8|191.4|188.8|191.2|188.6|0
1632977400000|2021-09-30 04:50:00|191.3|188.7|190.9|188.3|191.3|188.7|190.6|188|0
1632977700000|2021-09-30 04:55:00|190.8|188.2|190.8|188.2|190.9|188.3|190.7|188.1|0
1632978000000|2021-09-30 05:00:00|190.9|188.3|187.25|184.65|190.9|188.3|186.72|184.12|0
1632978300000|2021-09-30 05:05:00|187.35|184.75|187.74|185.14|188.23|185.63|187.35|184.75|0
1632978600000|2021-09-30 05:10:00|187.64|185.04|188.32|185.72|188.32|185.72|187.25|184.65|0
1632978900000|2021-09-30 05:15:00|188.23|185.63|187.18|184.58|188.23|185.63|187.08|184.48|0
1632979200000|2021-09-30 05:20:00|187.08|184.48|187.37|184.77|187.47|184.87|186.88|184.28|0
1632979500000|2021-09-30 05:25:00|187.47|184.87|187.96|185.36|187.96|185.36|187.08|184.48|0
1632979800000|2021-09-30 05:30:00|187.86|185.26|187.07|184.47|187.86|185.26|186.88|184.28|0
1632980100000|2021-09-30 05:35:00|187.02|184.42|186.87|184.27|187.07|184.47|186.68|184.08|0
1632980400000|2021-09-30 05:40:00|186.78|184.18|187.46|184.86|187.56|184.96|186.78|184.18|0
1632980700000|2021-09-30 05:45:00|187.56|184.96|188.24|185.64|188.24|185.64|187.46|184.86|0
1632981000000|2021-09-30 05:50:00|188.34|185.74|188.54|185.94|188.54|185.94|187.65|185.05|0
1632981300000|2021-09-30 05:55:00|188.49|185.89|188.63|186.03|188.93|186.33|188.34|185.74|0
1632981600000|2021-09-30 06:00:00|188.53|185.93|187.06|184.46|188.63|186.03|186.76|184.16|0
1632981900000|2021-09-30 06:05:00|186.96|184.36|186.37|183.77|187.55|184.95|185.98|183.38|0
1632982200000|2021-09-30 06:10:00|186.32|183.72|186.17|183.57|186.37|183.77|185.93|183.33|0
1632982500000|2021-09-30 06:15:00|186.13|183.53|184.9|182.3|186.17|183.57|184.9|182.3|0
1632982800000|2021-09-30 06:20:00|184.86|182.26|185.48|182.88|185.49|182.89|184.51|181.91|0
1632983100000|2021-09-30 06:25:00|185.58|182.98|186.36|183.76|186.36|183.76|185.58|182.98|0
1632983400000|2021-09-30 06:30:00|186.26|183.66|186.26|183.66|186.55|183.95|185.97|183.37|0
1632983700000|2021-09-30 06:35:00|186.31|183.71|185.77|183.17|186.36|183.76|185.58|182.98|0
1632984000000|2021-09-30 06:40:00|185.87|183.27|185.28|182.68|185.96|183.36|184.79|182.19|0
1632984300000|2021-09-30 06:45:00|185.18|182.58|184.79|182.19|185.38|182.78|184.4|181.8|0
1632984600000|2021-09-30 06:50:00|184.75|182.15|185.57|182.97|185.86|183.26|184.75|182.15|0
1632984900000|2021-09-30 06:55:00|185.47|182.87|185.95|183.35|186.15|183.55|185.27|182.67|0
1632985200000|2021-09-30 07:00:00|185.47|182.87|186.47|183.87|190.47|187.87|185.31|182.71|0
1632985500000|2021-09-30 07:05:00|186.27|184.27|188.23|186.03|188.83|186.63|186.18|183.98|0
1632985800000|2021-09-30 07:10:00|188.14|185.94|189.02|186.82|189.81|187.61|188.14|185.94|0
1632986100000|2021-09-30 07:15:00|188.87|186.67|186.46|184.26|188.92|186.72|186.36|184.16|0
1632986400000|2021-09-30 07:20:00|186.27|184.07|185.09|182.89|186.76|184.56|184.61|182.41|0
1632986700000|2021-09-30 07:25:00|185.29|183.09|185.19|182.99|185.48|183.28|184.8|182.6|0
1632987000000|2021-09-30 07:30:00|185.29|183.09|185.48|183.28|185.58|183.38|185.19|182.99|0
1632987300000|2021-09-30 07:35:00|185.58|183.38|185.09|182.89|185.58|183.38|184.8|182.6|0
1632987600000|2021-09-30 07:40:00|185.28|183.08|185.43|183.23|185.47|183.27|185.09|182.89|0
1632987900000|2021-09-30 07:45:00|185.47|183.27|184.99|182.79|185.47|183.27|184.31|182.11|0
1632988200000|2021-09-30 07:50:00|184.89|182.69|185.76|183.56|185.86|183.66|184.6|182.4|0
1632988500000|2021-09-30 07:55:00|185.86|183.66|186.44|184.24|186.84|184.64|185.76|183.56|0
1632988800000|2021-09-30 08:00:00|186.54|184.34|185.56|183.36|186.54|184.34|185.08|182.88|0
1632989100000|2021-09-30 08:05:00|185.46|183.26|186.44|184.24|186.44|184.24|185.27|183.07|0
1632989400000|2021-09-30 08:10:00|186.24|184.04|186.93|184.73|187.12|184.92|186|183.8|0
1632989700000|2021-09-30 08:15:00|187.02|184.82|188.59|186.39|188.59|186.39|187.02|184.82|0
1632990000000|2021-09-30 08:20:00|188.5|186.3|187.51|185.31|188.5|186.3|187.51|185.31|0
1632990300000|2021-09-30 08:25:00|187.41|185.21|187.7|185.5|187.8|185.6|187.12|184.92|0
1632990600000|2021-09-30 08:30:00|187.9|185.7|188|185.8|188.49|186.29|187.9|185.7|0
1632990900000|2021-09-30 08:35:00|187.9|185.7|188.04|185.84|188.68|186.48|187.7|185.5|0
1632991200000|2021-09-30 08:40:00|187.99|185.79|188.19|185.99|188.58|186.38|187.6|185.4|0
1632991500000|2021-09-30 08:45:00|188.09|185.89|187.69|185.49|188.09|185.89|187.4|185.2|0
1632991800000|2021-09-30 08:50:00|187.59|185.39|187.4|185.2|187.59|185.39|187.2|185|0
1632992100000|2021-09-30 08:55:00|187.3|185.1|187.2|185|187.59|185.39|187.1|184.9|0
1632992400000|2021-09-30 09:00:00|187.1|184.9|187.1|184.9|187.44|185.24|187.1|184.9|0
1632992700000|2021-09-30 09:05:00|187|184.8|187.54|185.34|187.88|185.68|186.61|184.41|0
1632993000000|2021-09-30 09:10:00|187.68|185.48|187.29|185.09|188.03|185.83|187.19|184.99|0
1632993300000|2021-09-30 09:15:00|187.19|184.99|187.68|185.48|187.78|185.58|186.9|184.7|0
1632993600000|2021-09-30 09:20:00|187.78|185.58|188.07|185.87|188.32|186.12|187.58|185.38|0
1632993900000|2021-09-30 09:25:00|188.02|185.82|188.26|186.06|189.25|187.05|188.02|185.82|0
1632994200000|2021-09-30 09:30:00|188.36|186.16|188.36|186.16|188.76|186.56|188.26|186.06|0
1632994500000|2021-09-30 09:35:00|188.26|186.06|188.16|185.96|188.36|186.16|187.57|185.37|0
1632994800000|2021-09-30 09:40:00|188.26|186.06|190.43|188.23|190.53|188.33|188.26|186.06|0
1632995100000|2021-09-30 09:45:00|190.53|188.33|190.33|188.13|190.83|188.63|190.23|188.03|0
1632995400000|2021-09-30 09:50:00|190.43|188.23|190.63|188.43|191.53|189.33|190.03|187.83|0
1632995700000|2021-09-30 09:55:00|190.73|188.53|191.12|188.92|191.52|189.32|190.73|188.53|0
1632996000000|2021-09-30 10:00:00|191.22|189.02|190.22|188.02|191.52|189.32|189.93|187.73|0
1632996300000|2021-09-30 10:05:00|190.28|188.08|189.92|187.72|190.32|188.12|189.83|187.63|0
1632996600000|2021-09-30 10:10:00|190.02|187.82|190.92|188.72|191.12|188.92|189.82|187.62|0
1632996900000|2021-09-30 10:15:00|190.82|188.62|191.31|189.11|191.61|189.41|190.72|188.52|0
1632997200000|2021-09-30 10:20:00|191.41|189.21|193.71|191.51|193.82|191.62|191.41|189.21|0
1632997500000|2021-09-30 10:25:00|193.61|191.41|193.81|191.61|193.81|191.61|192.91|190.71|0
1632997800000|2021-09-30 10:30:00|193.71|191.51|193.74|191.54|195.05|192.85|191.3|189.1|0
1632998100000|2021-09-30 10:35:00|193.84|191.64|193.43|191.23|194.19|191.99|193.43|191.23|0
1632998400000|2021-09-30 10:40:00|193.49|191.29|193.58|191.38|193.74|191.54|193.43|191.23|0
1632998700000|2021-09-30 10:45:00|193.63|191.43|192.23|190.03|193.63|191.43|192.13|189.93|0
1632999000000|2021-09-30 10:50:00|192.33|190.13|192.93|190.73|193.13|190.93|192.03|189.83|0
1632999300000|2021-09-30 10:55:00|193.03|190.83|193.83|191.63|193.83|191.63|192.83|190.63|0
1632999600000|2021-09-30 11:00:00|193.73|191.53|194.83|192.63|194.83|192.63|193.42|191.22|0
1632999900000|2021-09-30 11:05:00|194.93|192.73|193.32|191.12|194.93|192.73|193.22|191.02|0
1633000200000|2021-09-30 11:10:00|193.22|191.02|192.32|190.12|193.42|191.22|192.22|190.02|0
1633000500000|2021-09-30 11:15:00|192.22|190.02|192.12|189.92|193.32|191.12|192.02|189.82|0
1633000800000|2021-09-30 11:20:00|192.22|190.02|192.71|190.51|192.91|190.71|192.12|189.92|0
1633001100000|2021-09-30 11:25:00|192.51|190.31|193.21|191.01|193.21|191.01|192.51|190.31|0
1633001400000|2021-09-30 11:30:00|193.11|190.91|193.41|191.21|193.81|191.61|193.01|190.81|0
1633001700000|2021-09-30 11:35:00|193.51|191.31|194.31|192.11|194.41|192.21|193.01|190.81|0
1633002000000|2021-09-30 11:40:00|194.46|192.26|195.62|193.42|195.72|193.52|194.11|191.91|0
1633002300000|2021-09-30 11:45:00|195.52|193.32|195.51|193.31|195.82|193.62|195.41|193.21|0
1633002600000|2021-09-30 11:50:00|195.46|193.26|193.9|191.7|195.71|193.51|193.6|191.4|0
1633002900000|2021-09-30 11:55:00|193.8|191.6|194.3|192.1|194.7|192.5|193.7|191.5|0
1633003200000|2021-09-30 12:00:00|194.2|192|194.3|192.1|194.5|192.3|193.59|191.39|0
1633003500000|2021-09-30 12:05:00|194.4|192.2|194.45|192.25|194.7|192.5|193.89|191.69|0
1633003800000|2021-09-30 12:10:00|194.49|192.29|194.59|192.39|194.8|192.6|193.79|191.59|0
1633004100000|2021-09-30 12:15:00|194.69|192.49|194.29|192.09|194.69|192.49|193.79|191.59|0
1633004400000|2021-09-30 12:20:00|194.39|192.19|193.88|191.68|194.39|192.19|193.28|191.08|0
1633004700000|2021-09-30 12:25:00|193.98|191.78|193.78|191.58|194.38|192.18|193.68|191.48|0
1633005000000|2021-09-30 12:30:00|193.83|191.63|192.87|190.67|193.83|191.63|192.27|190.07|0
1633005300000|2021-09-30 12:35:00|192.77|190.57|193.87|191.67|194.28|192.08|192.77|190.57|0
1633005600000|2021-09-30 12:40:00|193.98|191.78|193.47|191.27|194.18|191.98|193.07|190.87|0
1633005900000|2021-09-30 12:45:00|193.42|191.22|193.07|190.87|193.47|191.27|192.47|190.27|0
1633006200000|2021-09-30 12:50:00|193.17|190.97|193.26|191.06|193.57|191.37|192.56|190.36|0
1633006500000|2021-09-30 12:55:00|193.36|191.16|194.07|191.87|194.07|191.87|192.76|190.56|0
1633006800000|2021-09-30 13:00:00|193.97|191.77|195.27|193.07|195.38|193.18|193.76|191.56|0
1633007100000|2021-09-30 13:05:00|195.38|193.18|195.88|193.68|196.69|194.49|195.17|192.97|0
1633007400000|2021-09-30 13:10:00|195.98|193.78|195.47|193.27|195.98|193.78|195.27|193.07|0
1633007700000|2021-09-30 13:15:00|195.27|193.07|195.47|193.27|195.77|193.57|194.56|192.36|0
1633008000000|2021-09-30 13:20:00|195.57|193.37|194.66|192.46|196.38|194.18|194.66|192.46|0
1633008300000|2021-09-30 13:25:00|194.76|192.56|193.65|191.45|194.96|192.76|193.65|191.45|0
1633008600000|2021-09-30 13:30:00|193.55|191.35|193.14|190.94|193.85|191.65|190.55|188.35|0
1633008900000|2021-09-30 13:35:00|192.84|190.64|195.56|193.36|196.47|194.27|191.64|189.44|0
1633009200000|2021-09-30 13:40:00|195.66|193.46|194.75|192.55|196.37|194.17|193.64|191.44|0
1633009500000|2021-09-30 13:45:00|194.35|192.15|190.99|188.79|195.15|192.95|190.99|188.79|0
1633009800000|2021-09-30 13:50:00|190.49|188.29|189.84|187.64|191.19|188.99|189.49|187.29|0
1633010100000|2021-09-30 13:55:00|189.69|187.49|192.99|190.79|193.29|191.09|189.69|187.49|0
1633010400000|2021-09-30 14:00:00|193.09|190.89|193.19|190.99|193.9|191.7|192.39|190.19|0
1633010700000|2021-09-30 14:05:00|193.39|191.19|195.11|192.91|197.86|195.66|193.29|191.09|0
1633011000000|2021-09-30 14:10:00|194.8|192.6|197.24|195.04|197.24|195.04|193.79|191.59|0
1633011300000|2021-09-30 14:15:00|197.14|194.94|192.68|190.48|197.24|195.04|192.28|190.08|0
1633011600000|2021-09-30 14:20:00|192.78|190.58|196.93|194.73|196.93|194.73|192.08|189.88|0
1633011900000|2021-09-30 14:25:00|197.03|194.83|196.01|193.81|197.03|194.83|194.59|192.39|0
1633012200000|2021-09-30 14:30:00|194.29|192.09|198.22|196.02|200.37|198.17|194.29|192.09|0
1633012500000|2021-09-30 14:35:00|197.81|195.61|199.03|196.83|199.55|197.35|197.81|195.61|0
1633012800000|2021-09-30 14:40:00|198.93|196.73|200.67|198.47|202.22|200.02|198.93|196.73|0
1633013100000|2021-09-30 14:45:00|200.57|198.37|201.39|199.19|201.91|199.71|200.15|197.95|0
1633013400000|2021-09-30 14:50:00|201.29|199.09|202.52|200.32|202.83|200.63|200.87|198.67|0
1633013700000|2021-09-30 14:55:00|202.42|200.22|203.54|201.34|205.54|203.34|202.39|200.19|0
1633014000000|2021-09-30 15:00:00|203.74|201.54|202.81|200.61|204.89|202.69|202.18|199.98|0
1633014300000|2021-09-30 15:05:00|202.39|200.19|201.41|199.21|203.22|201.02|201.05|198.85|0
1633014600000|2021-09-30 15:10:00|201.35|199.15|200|197.8|202.18|199.98|198.74|196.54|0
1633014900000|2021-09-30 15:15:00|199.79|197.59|198.06|195.86|199.79|197.59|197.35|195.15|0
1633015200000|2021-09-30 15:20:00|198.27|196.07|200.32|198.12|200.32|198.12|198.06|195.86|0
1633015500000|2021-09-30 15:25:00|200.63|198.43|198.98|196.78|200.83|198.63|198.98|196.78|0
1633015800000|2021-09-30 15:30:00|199.08|196.88|204.05|201.85|204.05|201.85|199.08|196.88|0
1633016100000|2021-09-30 15:35:00|203.84|201.64|207.3|205.1|208.87|206.67|203.01|200.81|0
1633016400000|2021-09-30 15:40:00|207.51|205.31|209.78|207.58|211.27|209.07|207.51|205.31|0
1633016700000|2021-09-30 15:45:00|209.89|207.69|212.33|210.13|213.62|211.42|209.57|207.37|0
1633017000000|2021-09-30 15:50:00|212.01|209.81|212.31|210.11|215.2|213|211.69|209.49|0
1633017300000|2021-09-30 15:55:00|212.42|210.22|212.47|210.27|213.91|211.71|212.09|209.89|0
1633017600000|2021-09-30 16:00:00|212.63|210.43|214.09|211.89|214.52|212.32|211.56|209.36|0
1633017900000|2021-09-30 16:05:00|214.3|212.1|218.96|216.76|219.07|216.87|213.87|211.67|0
1633018200000|2021-09-30 16:10:00|218.74|216.54|219.15|216.95|222.01|219.81|215.87|213.67|0
1633018500000|2021-09-30 16:15:00|219.48|217.28|219.26|217.06|220.35|218.15|218.28|216.08|0
1633018800000|2021-09-30 16:20:00|219.15|216.95|220.46|218.26|220.9|218.7|217.41|215.21|0
1633019100000|2021-09-30 16:25:00|220.35|218.15|220.35|218.15|220.35|218.15|217.73|215.53|0
1633019400000|2021-09-30 16:30:00|220.46|218.26|219.36|217.16|222.21|220.01|219.14|216.94|0
1633019700000|2021-09-30 16:35:00|218.92|216.72|217.94|215.74|220.02|217.82|216.97|214.77|0
1633020000000|2021-09-30 16:40:00|218.16|215.96|218.92|216.72|219.57|217.37|217.4|215.2|0
1633020300000|2021-09-30 16:45:00|219.03|216.83|216.31|214.11|220.01|217.81|216.31|214.11|0
1633020600000|2021-09-30 16:50:00|216.42|214.22|216.96|214.76|218.04|215.84|215.88|213.68|0
1633020900000|2021-09-30 16:55:00|217.07|214.87|218.37|216.17|219.57|217.37|217.07|214.87|0
1633021200000|2021-09-30 17:00:00|218.26|216.06|215.76|213.56|219.46|217.26|215.66|213.46|0
1633021500000|2021-09-30 17:05:00|216.09|213.89|213.72|211.52|216.52|214.32|213.72|211.52|0
1633021800000|2021-09-30 17:10:00|213.51|211.31|214.68|212.48|215.22|213.02|213.29|211.09|0
1633022100000|2021-09-30 17:15:00|214.58|212.38|215.55|213.35|215.87|213.67|212.75|210.55|0
1633022400000|2021-09-30 17:20:00|215.34|213.14|216.37|214.17|216.48|214.28|213.14|210.94|0
1633022700000|2021-09-30 17:25:00|215.94|213.74|217.13|214.93|217.57|215.37|215.83|213.63|0
1633023000000|2021-09-30 17:30:00|217.35|215.15|218.11|215.91|218.65|216.45|217.13|214.93|0
1633023300000|2021-09-30 17:35:00|218.33|216.13|216.31|214.11|219.42|217.22|215.05|212.85|0
1633023600000|2021-09-30 17:40:00|216.42|214.22|216.53|214.33|217.29|215.09|215.45|213.25|0
1633023900000|2021-09-30 17:45:00|216.42|214.22|216.52|214.32|217.39|215.19|215.01|212.81|0
1633024200000|2021-09-30 17:50:00|216.09|213.89|213.5|211.3|216.2|214|213.18|210.98|0
1633024500000|2021-09-30 17:55:00|213.61|211.41|211.97|209.77|214.81|212.61|211.97|209.77|0
1633024800000|2021-09-30 18:00:00|211.86|209.66|209.94|207.74|212.18|209.98|208.77|206.57|0
1633025100000|2021-09-30 18:05:00|209.73|207.53|206.66|204.46|210.04|207.84|206.55|204.35|0
1633025400000|2021-09-30 18:10:00|206.87|204.67|207.39|205.19|208.55|206.35|206.76|204.56|0
1633025700000|2021-09-30 18:15:00|207.5|205.3|210.68|208.48|210.68|208.48|207.39|205.19|0
1633026000000|2021-09-30 18:20:00|210.46|208.26|210.46|208.26|211.1|208.9|209.82|207.62|0
1633026300000|2021-09-30 18:25:00|210.57|208.37|208.6|206.4|211.21|209.01|208.6|206.4|0
1633026600000|2021-09-30 18:30:00|208.33|206.13|206.01|203.81|209.08|206.88|206.01|203.81|0
1633026900000|2021-09-30 18:35:00|206.12|203.92|208.65|206.45|208.65|206.45|206.12|203.92|0
1633027200000|2021-09-30 18:40:00|208.54|206.34|205.59|203.39|208.65|206.45|205.28|203.08|0
1633027500000|2021-09-30 18:45:00|205.38|203.18|206.01|203.81|206.95|204.75|205.17|202.97|0
1633027800000|2021-09-30 18:50:00|205.69|203.49|206.95|204.75|206.95|204.75|203.6|201.4|0
1633028100000|2021-09-30 18:55:00|207.48|205.28|209.59|207.39|209.59|207.39|207.37|205.17|0
1633028400000|2021-09-30 19:00:00|209.49|207.29|210.55|208.35|211.4|209.2|208.32|206.12|0
1633028700000|2021-09-30 19:05:00|210.33|208.13|209.16|206.96|210.55|208.35|208|205.8|0
1633029000000|2021-09-30 19:10:00|208.63|206.43|206.73|204.53|208.77|206.57|206.04|203.84|0
1633029300000|2021-09-30 19:15:00|206.36|204.16|206.25|204.05|206.57|204.37|204.26|202.06|0
1633029600000|2021-09-30 19:20:00|206.35|204.15|208.89|206.69|208.89|206.69|206.35|204.15|0
1633029900000|2021-09-30 19:25:00|208.99|206.79|209.52|207.32|209.63|207.43|207.72|205.52|0
1633030200000|2021-09-30 19:30:00|209.63|207.43|206.87|204.67|210.27|208.07|206.14|203.94|0
1633030500000|2021-09-30 19:35:00|207.19|204.99|210.8|208.6|210.8|208.6|206.87|204.67|0
1633030800000|2021-09-30 19:40:00|210.9|208.7|213.8|211.6|214.13|211.93|210.26|208.06|0
1633031100000|2021-09-30 19:45:00|213.91|211.71|216.24|214.04|216.24|214.04|212.02|209.82|0
1633031400000|2021-09-30 19:50:00|216.19|213.99|218.86|216.66|219.3|217.1|216.02|213.82|0
1633031700000|2021-09-30 19:55:00|218.75|216.55|223.28|221.08|223.28|221.08|218.75|216.55|0
1633032000000|2021-09-30 20:00:00|223.17|220.97|220.28|218.08|224.4|222.2|218.52|216.32|0
1633032300000|2021-09-30 20:05:00|220.17|217.97|221.38|219.18|222.49|220.29|219.84|217.64|0
1633032600000|2021-09-30 20:10:00|221.27|219.07|218.85|216.65|221.82|219.62|218.63|216.43|0
1633032900000|2021-09-30 20:15:00|219.82|217.22|219.71|217.11|220.27|217.67|218.83|216.23|0
1633033200000|2021-09-30 20:20:00|219.6|217|220.65|218.05|221.04|218.44|219.49|216.89|0
1633033500000|2021-09-30 20:25:00|220.6|218|220.65|218.05|221.26|218.66|220.04|217.44|0
1633033800000|2021-09-30 20:30:00|220.59|217.99|221.04|218.44|221.59|218.99|220.37|217.77|0
1633034100000|2021-09-30 20:35:00|221.15|218.55|221.92|219.32|221.93|219.33|221.04|218.44|0
1633034400000|2021-09-30 20:40:00|221.7|219.1|221.7|219.1|222.15|219.55|221.14|218.54|0
1633034700000|2021-09-30 20:45:00|221.59|218.99|221.7|219.1|222.14|219.54|221.03|218.43|0
1633035000000|2021-09-30 20:50:00|221.59|218.99|221.58|218.98|221.92|219.32|221.25|218.65|0
1633035300000|2021-09-30 20:55:00|221.36|218.76|220.86|218.26|221.53|218.93|220.69|218.09|0
1633035600000|2021-09-30 21:00:00|220.77|218.17|220.77|218.17|220.86|218.26|220.61|218.01|0
1633035900000|2021-09-30 21:05:00|220.79|218.19|220.72|218.12|220.9|218.3|220.46|217.86|0
1633036200000|2021-09-30 21:10:00|220.77|218.17|220.33|217.73|220.77|218.17|220.33|217.73|0
1633036500000|2021-09-30 21:15:00|220.37|217.77|220.64|218.04|220.81|218.21|220.37|217.77|0
1633036800000|2021-09-30 21:20:00|220.59|217.99|220.25|217.65|220.64|218.04|220.25|217.65|0
1633037100000|2021-09-30 21:25:00|220.26|217.66|219.99|217.39|220.28|217.68|219.94|217.34|0
1633037400000|2021-09-30 21:30:00|219.94|217.34|219.88|217.28|220|217.4|219.85|217.25|0
1633037700000|2021-09-30 21:35:00|220.12|217.52|220.01|217.41|220.26|217.66|220|217.4|0
1633038000000|2021-09-30 21:40:00|220|217.4|220.11|217.51|220.13|217.53|219.82|217.22|0
1633038300000|2021-09-30 21:45:00|220.13|217.53|220.03|217.43|220.21|217.61|220.03|217.43|0
1633038600000|2021-09-30 21:50:00|220.11|217.51|220|217.4|220.2|217.6|220|217.4|0
1633038900000|2021-09-30 21:55:00|220.01|217.41|220.04|217.44|220.06|217.46|219.97|217.37|0
1633039200000|2021-09-30 22:00:00|219.5|216.9|218.78|216.18|219.61|217.01|218.22|215.62|0
1633039500000|2021-09-30 22:05:00|218.89|216.29|217.89|215.29|219.88|217.28|217.89|215.29|0
1633039800000|2021-09-30 22:10:00|217.84|215.24|218.22|215.62|218.44|215.84|217.78|215.18|0
1633040100000|2021-09-30 22:15:00|218.11|215.51|219.21|216.61|219.32|216.72|217.78|215.18|0
1633040400000|2021-09-30 22:20:00|219.1|216.5|219.32|216.72|219.54|216.94|219.1|216.5|0
1633040700000|2021-09-30 22:25:00|219.43|216.83|220.53|217.93|220.98|218.38|219.43|216.83|0
1633041000000|2021-09-30 22:30:00|220.31|217.71|220.2|217.6|220.53|217.93|219.87|217.27|0
1633041300000|2021-09-30 22:35:00|220.15|217.55|220.09|217.49|220.31|217.71|219.75|217.15|0
1633041600000|2021-09-30 22:40:00|219.98|217.38|219.64|217.04|220.31|217.71|219.53|216.93|0
1633041900000|2021-09-30 22:45:00|219.53|216.93|219.2|216.6|219.75|217.15|219.2|216.6|0
1633042200000|2021-09-30 22:50:00|219.31|216.71|218.64|216.04|219.42|216.82|218.64|216.04|0
1633042500000|2021-09-30 22:55:00|218.53|215.93|218.64|216.04|218.97|216.37|218.53|215.93|0
1633042800000|2021-09-30 23:00:00|218.58|215.98|219.08|216.48|219.08|216.48|218.31|215.71|0
1633043100000|2021-09-30 23:05:00|218.86|216.26|218.52|215.92|219.08|216.48|218.52|215.92|0
1633043400000|2021-09-30 23:10:00|218.19|215.59|217.86|215.26|218.19|215.59|217.31|214.71|0
1633043700000|2021-09-30 23:15:00|217.75|215.15|217.09|214.49|217.75|215.15|216.98|214.38|0
1633044000000|2021-09-30 23:20:00|217.2|214.6|216.97|214.37|217.31|214.71|216.76|214.16|0
1633044300000|2021-09-30 23:25:00|216.86|214.26|216.53|213.93|217.08|214.48|216.42|213.82|0
1633044600000|2021-09-30 23:30:00|216.42|213.82|217.36|214.76|217.63|215.03|216.31|213.71|0
1633044900000|2021-09-30 23:35:00|217.41|214.81|217.41|214.81|217.96|215.36|217.08|214.48|0
1633045200000|2021-09-30 23:40:00|217.35|214.75|217.24|214.64|217.79|215.19|217.08|214.48|0
1633045500000|2021-09-30 23:45:00|217.29|214.69|218.39|215.79|218.83|216.23|217.07|214.47|0
1633045800000|2021-09-30 23:50:00|218.5|215.9|217.68|215.08|218.61|216.01|217.51|214.91|0
1633046100000|2021-09-30 23:55:00|217.73|215.13|217.51|214.91|218.28|215.68|217.4|214.8|0
1633046400000|2021-10-01 00:00:00|217.73|215.13|216.84|214.24|218.5|215.9|216.74|214.14|0
1633046700000|2021-10-01 00:05:00|216.74|214.14|216.29|213.69|216.95|214.35|215.97|213.37|0
1633047000000|2021-10-01 00:10:00|216.4|213.8|215.64|213.04|216.62|214.02|215.53|212.93|0
1633047300000|2021-10-01 00:15:00|215.69|213.09|216.13|213.53|216.29|213.69|215.31|212.71|0
1633047600000|2021-10-01 00:20:00|216.07|213.47|215.85|213.25|216.62|214.02|215.74|213.14|0
1633047900000|2021-10-01 00:25:00|215.96|213.36|216.28|213.68|216.61|214.01|215.74|213.14|0
1633048200000|2021-10-01 00:30:00|216.23|213.63|216.72|214.12|217.27|214.67|215.63|213.03|0
1633048500000|2021-10-01 00:35:00|216.78|214.18|215.62|213.02|216.83|214.23|215.51|212.91|0
1633048800000|2021-10-01 00:40:00|215.73|213.13|215.73|213.13|215.95|213.35|215.51|212.91|0
1633049100000|2021-10-01 00:45:00|215.84|213.24|216.6|214|217.04|214.44|215.84|213.24|0
1633049400000|2021-10-01 00:50:00|216.71|214.11|218.47|215.87|219.13|216.53|216.49|213.89|0
1633049700000|2021-10-01 00:55:00|218.36|215.76|220.91|218.31|220.91|218.31|218.36|215.76|0
1633050000000|2021-10-01 01:00:00|220.68|218.08|224.48|221.88|225.61|223.01|220.13|217.53|0
1633050300000|2021-10-01 01:05:00|224.71|222.11|230.11|227.51|230.73|228.13|224.37|221.77|0
1633050600000|2021-10-01 01:10:00|230.05|227.45|234.07|231.47|235.69|233.09|229.47|226.87|0
1633050900000|2021-10-01 01:15:00|234.18|231.58|233.15|230.55|234.41|231.81|231.43|228.83|0
1633051200000|2021-10-01 01:20:00|233.03|230.43|231.54|228.94|233.15|230.55|230.63|228.03|0
1633051500000|2021-10-01 01:25:00|231.43|228.83|232|229.4|232.57|229.97|230.97|228.37|0
1633051800000|2021-10-01 01:30:00|232.11|229.51|235.67|233.07|235.9|233.3|231.88|229.28|0
1633052100000|2021-10-01 01:35:00|235.56|232.96|236.36|233.76|238.67|236.07|235.44|232.84|0
1633052400000|2021-10-01 01:40:00|236.93|234.33|233.6|231|238.09|235.49|233.48|230.88|0
1633052700000|2021-10-01 01:45:00|233.71|231.11|235.09|232.49|235.38|232.78|233.48|230.88|0
1633053000000|2021-10-01 01:50:00|234.97|232.37|234.63|232.03|235.89|233.29|234.28|231.68|0
1633053300000|2021-10-01 01:55:00|234.74|232.14|235.66|233.06|236.76|234.16|233.88|231.28|0
1633053600000|2021-10-01 02:00:00|235.54|232.94|235.14|232.54|236.24|233.64|234.85|232.25|0
1633053900000|2021-10-01 02:05:00|235.08|232.48|235.42|232.82|236.12|233.52|234.62|232.02|0
1633054200000|2021-10-01 02:10:00|235.31|232.71|235.19|232.59|235.88|233.28|234.62|232.02|0
1633054500000|2021-10-01 02:15:00|235.08|232.48|235.76|233.16|236.11|233.51|234.96|232.36|0
1633054800000|2021-10-01 02:20:00|235.82|233.22|234.96|232.36|235.82|233.22|234.73|232.13|0
1633055100000|2021-10-01 02:25:00|234.9|232.3|234.55|231.95|235.07|232.47|234.38|231.78|0
1633055400000|2021-10-01 02:30:00|234.38|231.78|234.95|232.35|235.76|233.16|234.03|231.43|0
1633055700000|2021-10-01 02:35:00|234.84|232.24|234.37|231.77|235.87|233.27|234.26|231.66|0
1633056000000|2021-10-01 02:40:00|234.49|231.89|234.37|231.77|234.72|232.12|233.91|231.31|0
1633056300000|2021-10-01 02:45:00|234.26|231.66|236.44|233.84|236.67|234.07|234.14|231.54|0
1633056600000|2021-10-01 02:50:00|236.33|233.73|235.86|233.26|237.02|234.42|235.75|233.15|0
1633056900000|2021-10-01 02:55:00|235.98|233.38|235.86|233.26|236.9|234.3|235.86|233.26|0
1633057200000|2021-10-01 03:00:00|235.4|232.8|232.98|230.38|235.4|232.8|232.41|229.81|0
1633057500000|2021-10-01 03:05:00|232.87|230.27|233.44|230.84|233.9|231.3|232.75|230.15|0
1633057800000|2021-10-01 03:10:00|233.32|230.72|233.78|231.18|233.89|231.29|232.63|230.03|0
1633058100000|2021-10-01 03:15:00|233.89|231.29|234.01|231.41|234.24|231.64|233.43|230.83|0
1633058400000|2021-10-01 03:20:00|234.12|231.52|233.08|230.48|234.12|231.52|233.08|230.48|0
1633058700000|2021-10-01 03:25:00|232.74|230.14|233.2|230.6|233.77|231.17|232.74|230.14|0
1633059000000|2021-10-01 03:30:00|233.08|230.48|232.28|229.68|233.08|230.48|231.71|229.11|0
1633059300000|2021-10-01 03:35:00|232.16|229.56|232.85|230.25|232.85|230.25|231.82|229.22|0
1633059600000|2021-10-01 03:40:00|232.73|230.13|233.53|230.93|233.76|231.16|232.73|230.13|0
1633059900000|2021-10-01 03:45:00|233.65|231.05|234.11|231.51|234.34|231.74|233.19|230.59|0
1633060200000|2021-10-01 03:50:00|233.99|231.39|234.4|231.8|235.14|232.54|233.99|231.39|0
1633060500000|2021-10-01 03:55:00|234.45|231.85|234.74|232.14|235.37|232.77|234.34|231.74|0
1633060800000|2021-10-01 04:00:00|234.79|232.19|234.62|232.02|234.79|232.19|233.87|231.27|0
1633061100000|2021-10-01 04:05:00|234.68|232.08|234.33|231.73|234.79|232.19|234.21|231.61|0
1633061400000|2021-10-01 04:10:00|234.21|231.61|234.21|231.61|234.79|232.19|234.1|231.5|0
1633061700000|2021-10-01 04:15:00|234.27|231.67|233.86|231.26|234.44|231.84|233.75|231.15|0
1633062000000|2021-10-01 04:20:00|233.98|231.38|234.09|231.49|234.67|232.07|233.86|231.26|0
1633062300000|2021-10-01 04:25:00|234.21|231.61|235.59|232.99|235.59|232.99|233.74|231.14|0
1633062600000|2021-10-01 04:30:00|235.47|232.87|235.35|232.75|235.7|233.1|234.78|232.18|0
1633062900000|2021-10-01 04:35:00|235.12|232.52|234.77|232.17|235.47|232.87|234.66|232.06|0
1633063200000|2021-10-01 04:40:00|234.66|232.06|235.23|232.63|235.47|232.87|234.54|231.94|0
1633063500000|2021-10-01 04:45:00|235.29|232.69|234.31|231.71|235.81|233.21|233.96|231.36|0
1633063800000|2021-10-01 04:50:00|234.19|231.59|234.08|231.48|234.25|231.65|233.5|230.9|0
1633064100000|2021-10-01 04:55:00|234.19|231.59|233.61|231.01|234.42|231.82|233.27|230.67|0
1633064400000|2021-10-01 05:00:00|233.38|230.78|234.53|231.93|234.65|232.05|232|229.4|0
1633064700000|2021-10-01 05:05:00|234.76|232.16|234.53|231.93|235.46|232.86|234.3|231.7|0
1633065000000|2021-10-01 05:10:00|234.64|232.04|234.53|231.93|235.22|232.62|234.18|231.58|0
1633065300000|2021-10-01 05:15:00|234.64|232.04|232.68|230.08|234.76|232.16|232.34|229.74|0
1633065600000|2021-10-01 05:20:00|232.57|229.97|233.37|230.77|234.06|231.46|232.57|229.97|0
1633065900000|2021-10-01 05:25:00|233.25|230.65|233.66|231.06|234.06|231.46|232.62|230.02|0
1633066200000|2021-10-01 05:30:00|233.6|231|233.36|230.76|233.66|231.06|232.79|230.19|0
1633066500000|2021-10-01 05:35:00|233.48|230.88|232.56|229.96|233.59|230.99|232.56|229.96|0
1633066800000|2021-10-01 05:40:00|232.67|230.07|232.44|229.84|232.9|230.3|231.93|229.33|0
1633067100000|2021-10-01 05:45:00|232.33|229.73|232.73|230.13|232.78|230.18|231.07|228.47|0
1633067400000|2021-10-01 05:50:00|232.44|229.84|231.4|228.8|233.36|230.76|231.06|228.46|0
1633067700000|2021-10-01 05:55:00|231.35|228.75|230.25|227.65|232.09|229.49|230.25|227.65|0
1633068000000|2021-10-01 06:00:00|230.03|227.43|229.17|226.57|230.48|227.88|227.97|225.37|0
1633068300000|2021-10-01 06:05:00|229|226.4|229.45|226.85|229.57|226.97|227.97|225.37|0
1633068600000|2021-10-01 06:10:00|229.34|226.74|232.08|229.48|232.08|229.48|229.22|226.62|0
1633068900000|2021-10-01 06:15:00|232.19|229.59|233.69|231.09|234.38|231.78|231.96|229.36|0
1633069200000|2021-10-01 06:20:00|233.92|231.32|237.74|235.14|239.08|236.48|233.92|231.32|0
1633069500000|2021-10-01 06:25:00|237.62|235.02|237.27|234.67|239.37|236.77|236.92|234.32|0
1633069800000|2021-10-01 06:30:00|237.1|234.5|238.32|235.72|238.55|235.95|237.1|234.5|0
1633070100000|2021-10-01 06:35:00|238.2|235.6|237.38|234.78|238.2|235.6|237.27|234.67|0
1633070400000|2021-10-01 06:40:00|237.5|234.9|238.31|235.71|238.31|235.71|236.91|234.31|0
1633070700000|2021-10-01 06:45:00|238.19|235.59|237.96|235.36|238.61|236.01|237.61|235.01|0
1633071000000|2021-10-01 06:50:00|238.08|235.48|239.83|237.23|240.06|237.46|237.38|234.78|0
1633071300000|2021-10-01 06:55:00|239.71|237.11|237.02|234.42|240.3|237.7|236.91|234.31|0
1633071600000|2021-10-01 07:00:00|236.33|233.73|237.62|235.02|239|236.4|231.86|229.26|0
1633071900000|2021-10-01 07:05:00|237.54|235.34|237.31|235.11|239.3|237.1|236.49|234.29|0
1633072200000|2021-10-01 07:10:00|237.42|235.22|234.98|232.78|239.18|236.98|234.98|232.78|0
1633072500000|2021-10-01 07:15:00|234.63|232.43|232.89|230.69|236.95|234.75|232.89|230.69|0
1633072800000|2021-10-01 07:20:00|232.84|230.64|232.26|230.06|234.16|231.96|231.97|229.77|0
1633073100000|2021-10-01 07:25:00|232.15|229.95|228.32|226.12|233.47|231.27|227.98|225.78|0
1633073400000|2021-10-01 07:30:00|228.21|226.01|229|226.8|229.58|227.38|228.09|225.89|0
1633073700000|2021-10-01 07:35:00|228.77|226.57|230.61|228.41|230.72|228.52|227.63|225.43|0
1633074000000|2021-10-01 07:40:00|230.84|228.64|231.3|229.1|231.87|229.67|229.23|227.03|0
1633074300000|2021-10-01 07:45:00|231.18|228.98|231.75|229.55|233.44|231.24|230.83|228.63|0
1633074600000|2021-10-01 07:50:00|231.87|229.67|229.51|227.31|231.87|229.67|229.51|227.31|0
1633074900000|2021-10-01 07:55:00|229.34|227.14|230.37|228.17|230.37|228.17|227.28|225.08|0
1633075200000|2021-10-01 08:00:00|230.48|228.28|230.02|227.82|230.48|228.28|228.88|226.68|0
1633075500000|2021-10-01 08:05:00|229.9|227.7|231.74|229.54|232.09|229.89|229.68|227.48|0
1633075800000|2021-10-01 08:10:00|231.69|229.49|232.78|230.58|233.02|230.82|230.82|228.62|0
1633076100000|2021-10-01 08:15:00|232.9|230.7|233.36|231.16|233.71|231.51|232.43|230.23|0
1633076400000|2021-10-01 08:20:00|233.48|231.28|234.16|231.96|235.09|232.89|233.48|231.28|0
1633076700000|2021-10-01 08:25:00|234.28|232.08|232.77|230.57|234.75|232.55|232.66|230.46|0
1633077000000|2021-10-01 08:30:00|232.66|230.46|233.7|231.5|233.7|231.5|231.5|229.3|0
1633077300000|2021-10-01 08:35:00|233.58|231.38|232.65|230.45|233.58|231.38|232.3|230.1|0
1633077600000|2021-10-01 08:40:00|232.54|230.34|231.5|229.3|233.81|231.61|230.81|228.61|0
1633077900000|2021-10-01 08:45:00|231.26|229.06|232.76|230.56|234.15|231.95|230.69|228.49|0
1633078200000|2021-10-01 08:50:00|232.65|230.45|232.99|230.79|233.4|231.2|232.18|229.98|0
1633078500000|2021-10-01 08:55:00|232.87|230.67|232.53|230.33|234.5|232.3|232.53|230.33|0
1633078800000|2021-10-01 09:00:00|232.64|230.44|231.26|229.06|232.64|230.44|231.26|229.06|0
1633079100000|2021-10-01 09:05:00|231.14|228.94|231.94|229.74|232.06|229.86|230.79|228.59|0
1633079400000|2021-10-01 09:10:00|231.71|229.51|230.51|228.31|231.71|229.51|230.45|228.25|0
1633079700000|2021-10-01 09:15:00|230.45|228.25|231.59|229.39|231.59|229.39|230.22|228.02|0
1633080000000|2021-10-01 09:20:00|231.36|229.16|231.48|229.28|231.48|229.28|229.87|227.67|0
1633080300000|2021-10-01 09:25:00|231.42|229.22|230.32|228.12|231.47|229.27|230.21|228.01|0
1633080600000|2021-10-01 09:30:00|230.44|228.24|231.59|229.39|231.7|229.5|229.52|227.32|0
1633080900000|2021-10-01 09:35:00|231.7|229.5|231.93|229.73|232.51|230.31|231.58|229.38|0
1633081200000|2021-10-01 09:40:00|231.81|229.61|232.5|230.3|232.5|230.3|231.47|229.27|0
1633081500000|2021-10-01 09:45:00|232.39|230.19|231.81|229.61|232.5|230.3|231.69|229.49|0
1633081800000|2021-10-01 09:50:00|231.92|229.72|232.38|230.18|232.5|230.3|231.46|229.26|0
1633082100000|2021-10-01 09:55:00|232.5|230.3|230.88|228.68|232.5|230.3|230.88|228.68|0
1633082400000|2021-10-01 10:00:00|231|228.8|230.88|228.68|231.46|229.26|229.74|227.54|0
1633082700000|2021-10-01 10:05:00|230.77|228.57|230.07|227.87|230.88|228.68|229.5|227.3|0
1633083000000|2021-10-01 10:10:00|230.19|227.99|228.36|226.16|230.3|228.1|228.13|225.93|0
1633083300000|2021-10-01 10:15:00|228.13|225.93|228.58|226.38|228.81|226.61|227.9|225.7|0
1633083600000|2021-10-01 10:20:00|228.7|226.5|230.3|228.1|230.3|228.1|228.47|226.27|0
1633083900000|2021-10-01 10:25:00|230.41|228.21|229.55|227.35|230.41|228.21|229.38|227.18|0
1633084200000|2021-10-01 10:30:00|229.61|227.41|228.92|226.72|229.61|227.41|228.12|225.92|0
1633084500000|2021-10-01 10:35:00|228.8|226.6|229.6|227.4|229.6|227.4|228.69|226.49|0
1633084800000|2021-10-01 10:40:00|229.49|227.29|228.91|226.71|230.17|227.97|228.8|226.6|0
1633085100000|2021-10-01 10:45:00|228.68|226.48|228.91|226.71|229.6|227.4|228.57|226.37|0
1633085400000|2021-10-01 10:50:00|228.8|226.6|228.51|226.31|229.59|227.39|228.34|226.14|0
1633085700000|2021-10-01 10:55:00|228.57|226.37|227.42|225.22|228.57|226.37|227.2|225|0
1633086000000|2021-10-01 11:00:00|227.2|225|225.49|223.29|227.42|225.22|225.49|223.29|0
1633086300000|2021-10-01 11:05:00|225.61|223.41|223.75|221.55|226.4|224.2|223.53|221.33|0
1633086600000|2021-10-01 11:10:00|223.7|221.5|221.95|219.75|223.75|221.55|221.95|219.75|0
1633086900000|2021-10-01 11:15:00|221.84|219.64|221.05|218.85|222.17|219.97|219.82|217.62|0
1633087200000|2021-10-01 11:20:00|221.16|218.96|219.43|217.23|221.16|218.96|219.37|217.17|0
1633087500000|2021-10-01 11:25:00|219.37|217.17|216.93|214.73|219.37|217.17|216.38|214.18|0
1633087800000|2021-10-01 11:30:00|216.71|214.51|213.42|211.22|218.46|216.26|213.42|211.22|0
1633088100000|2021-10-01 11:35:00|213.53|211.33|212.32|210.12|213.53|211.33|210.58|208.38|0
1633088400000|2021-10-01 11:40:00|212.43|210.23|212.97|210.77|213.19|210.99|211.99|209.79|0
1633088700000|2021-10-01 11:45:00|212.86|210.66|208.71|206.51|212.92|210.72|208.17|205.97|0
1633089000000|2021-10-01 11:50:00|209.86|207.66|211.32|209.12|212.04|209.84|209.21|207.01|0
1633089300000|2021-10-01 11:55:00|211.43|209.23|211.82|209.62|211.98|209.78|210.45|208.25|0
1633089600000|2021-10-01 12:00:00|211.49|209.29|211.05|208.85|211.6|209.4|210.51|208.31|0
1633089900000|2021-10-01 12:05:00|210.94|208.74|210.83|208.63|211.59|209.39|210.4|208.2|0
1633090200000|2021-10-01 12:10:00|211.05|208.85|211.15|208.95|212.25|210.05|210.94|208.74|0
1633090500000|2021-10-01 12:15:00|211.21|209.01|208.71|206.51|211.26|209.06|208.66|206.46|0
1633090800000|2021-10-01 12:20:00|208.66|206.46|209.63|207.43|209.74|207.54|208.01|205.81|0
1633091100000|2021-10-01 12:25:00|209.74|207.54|208.11|205.91|209.74|207.54|208|205.8|0
1633091400000|2021-10-01 12:30:00|208|205.8|211.14|208.94|211.14|208.94|207.68|205.48|0
1633091700000|2021-10-01 12:35:00|211.47|209.27|213.44|211.24|213.66|211.46|211.36|209.16|0
1633092000000|2021-10-01 12:40:00|213.33|211.13|213.44|211.24|213.77|211.57|211.58|209.38|0
1633092300000|2021-10-01 12:45:00|213.33|211.13|213.32|211.12|214.21|212.01|212.89|210.69|0
1633092600000|2021-10-01 12:50:00|213.54|211.34|212.55|210.35|213.65|211.45|212.23|210.03|0
1633092900000|2021-10-01 12:55:00|212.61|210.41|212.33|210.13|212.99|210.79|211.9|209.7|0
1633093200000|2021-10-01 13:00:00|212.11|209.91|209.83|207.63|212.22|210.02|209.72|207.52|0
1633093500000|2021-10-01 13:05:00|209.93|207.73|211.02|208.82|211.13|208.93|209.5|207.3|0
1633093800000|2021-10-01 13:10:00|210.91|208.71|209.88|207.68|210.97|208.77|209.82|207.62|0
1633094100000|2021-10-01 13:15:00|209.93|207.73|209.38|207.18|209.93|207.73|209.06|206.86|0
1633094400000|2021-10-01 13:20:00|209.49|207.29|209.6|207.4|210.36|208.16|209.06|206.86|0
1633094700000|2021-10-01 13:25:00|209.71|207.51|209.76|207.56|210.03|207.83|209.27|207.07|0
1633095000000|2021-10-01 13:30:00|209.81|207.61|211.28|209.08|211.82|209.62|207.22|205.02|0
1633095300000|2021-10-01 13:35:00|212.04|209.84|214.02|211.82|214.02|211.82|209.75|207.55|0
1633095600000|2021-10-01 13:40:00|214.13|211.93|218.12|215.92|218.12|215.92|212.02|209.82|0
1633095900000|2021-10-01 13:45:00|218.35|216.15|216.9|214.7|219.35|217.15|216.02|213.82|0
1633096200000|2021-10-01 13:50:00|217.57|215.37|218.01|215.81|219.79|217.59|216.57|214.37|0
1633096500000|2021-10-01 13:55:00|218.34|216.14|217.78|215.58|220.46|218.26|217.51|215.31|0
1633096800000|2021-10-01 14:00:00|218.51|216.31|217.67|215.47|219.68|217.48|213.81|211.61|0
1633097100000|2021-10-01 14:05:00|218.23|216.03|216.45|214.25|219.01|216.81|214.91|212.71|0
1633097400000|2021-10-01 14:10:00|216.12|213.92|215.52|213.32|218.11|215.91|213.97|211.77|0
1633097700000|2021-10-01 14:15:00|215.63|213.43|222.8|220.6|223.36|221.16|215.63|213.43|0
1633098000000|2021-10-01 14:20:00|222.68|220.48|226.04|223.84|226.44|224.24|222.23|220.03|0
1633098300000|2021-10-01 14:25:00|225.64|223.44|224.38|222.18|226.44|224.24|222.34|220.14|0
1633098600000|2021-10-01 14:30:00|224.84|222.64|224.15|221.95|225.41|223.21|223.13|220.93|0
1633098900000|2021-10-01 14:35:00|223.92|221.72|225.18|222.98|225.29|223.09|221.77|219.57|0
1633099200000|2021-10-01 14:40:00|225.86|223.66|224.83|222.63|225.86|223.66|221.99|219.79|0
1633099500000|2021-10-01 14:45:00|225.06|222.86|223.21|221.01|227.7|225.5|223.21|221.01|0
1633099800000|2021-10-01 14:50:00|223.09|220.89|224|221.8|224.68|222.48|222.76|220.56|0
1633100100000|2021-10-01 14:55:00|224.11|221.91|219.72|217.52|224.11|221.91|219.28|217.08|0
1633100400000|2021-10-01 15:00:00|219.61|217.41|219.94|217.74|220.06|217.86|217.39|215.19|0
1633100700000|2021-10-01 15:05:00|219.72|217.52|222.6|220.4|223.02|220.82|219.01|216.81|0
1633101000000|2021-10-01 15:10:00|222.38|220.18|213.31|211.11|222.83|220.63|212.65|210.45|0
1633101300000|2021-10-01 15:15:00|213.42|211.22|212.54|210.34|214.41|212.21|212.32|210.12|0
1633101600000|2021-10-01 15:20:00|212.43|210.23|210.8|208.6|213.85|211.65|210.69|208.49|0
1633101900000|2021-10-01 15:25:00|210.9|208.7|212.75|210.55|213.08|210.88|210.58|208.38|0
1633102200000|2021-10-01 15:30:00|212.86|210.66|210.36|208.16|213.19|210.99|210.36|208.16|0
1633102500000|2021-10-01 15:35:00|210.47|208.27|208.84|206.64|211.22|209.02|208.3|206.1|0
1633102800000|2021-10-01 15:40:00|208.73|206.53|206.8|204.6|209.16|206.96|206.47|204.27|0
1633103100000|2021-10-01 15:45:00|206.69|204.49|207.22|205.02|207.33|205.13|205.73|203.53|0
1633103400000|2021-10-01 15:50:00|207.33|205.13|206.9|204.7|209.27|207.07|206.9|204.7|0
1633103700000|2021-10-01 15:55:00|207.43|205.23|208.51|206.31|209.8|207.6|207.43|205.23|0
1633104000000|2021-10-01 16:00:00|208.18|205.98|209.8|207.6|210.45|208.25|207.54|205.34|0
1633104300000|2021-10-01 16:05:00|209.58|207.38|207.53|205.33|210.23|208.03|207.21|205.01|0
1633104600000|2021-10-01 16:10:00|207.86|205.66|209.35|207.15|210.68|208.48|207.19|204.99|0
1633104900000|2021-10-01 16:15:00|209.24|207.04|209.67|207.47|210.87|208.67|208.7|206.5|0
1633105200000|2021-10-01 16:20:00|209.56|207.36|207.4|205.2|209.56|207.36|206.54|204.34|0
1633105500000|2021-10-01 16:25:00|207.3|205.1|207.51|205.31|208.26|206.06|206.76|204.56|0
1633105800000|2021-10-01 16:30:00|207.62|205.42|206.65|204.45|207.72|205.52|205.9|203.7|0
1633106100000|2021-10-01 16:35:00|206.75|204.55|208.15|205.95|208.69|206.49|205.79|203.59|0
1633106400000|2021-10-01 16:40:00|208.04|205.84|207.18|204.98|208.15|205.95|206.86|204.66|0
1633106700000|2021-10-01 16:45:00|206.96|204.76|207.28|205.08|207.39|205.19|205.89|203.69|0
1633107000000|2021-10-01 16:50:00|207.07|204.87|207.17|204.97|209.11|206.91|206.64|204.44|0
1633107300000|2021-10-01 16:55:00|207.07|204.87|208.03|205.83|208.79|206.59|206.96|204.76|0
1633107600000|2021-10-01 17:00:00|207.82|205.62|207.6|205.4|209.76|207.56|206.74|204.54|0
1633107900000|2021-10-01 17:05:00|207.49|205.29|204.92|202.72|207.71|205.51|204.92|202.72|0
1633108200000|2021-10-01 17:10:00|204.6|202.4|205.02|202.82|205.56|203.36|204.17|201.97|0
1633108500000|2021-10-01 17:15:00|204.7|202.5|205.02|202.82|205.55|203.35|204.06|201.86|0
1633108800000|2021-10-01 17:20:00|205.13|202.93|204.17|201.97|205.34|203.14|203.74|201.54|0
1633109100000|2021-10-01 17:25:00|204.12|201.92|204.7|202.5|204.7|202.5|203.63|201.43|0
1633109400000|2021-10-01 17:30:00|204.38|202.18|202.15|199.95|204.59|202.39|201.94|199.74|0
1633109700000|2021-10-01 17:35:00|202.36|200.16|202.17|199.97|204.16|201.96|201.41|199.21|0
1633110000000|2021-10-01 17:40:00|202.07|199.87|201.12|198.92|202.07|199.87|201.12|198.92|0
1633110300000|2021-10-01 17:45:00|201.01|198.81|197.78|195.58|201.54|199.34|197.78|195.58|0
1633110600000|2021-10-01 17:50:00|197.88|195.68|198.29|196.09|199.13|196.93|197.88|195.68|0
1633110900000|2021-10-01 17:55:00|198.19|195.99|200.17|197.97|200.38|198.18|198.19|195.99|0
1633111200000|2021-10-01 18:00:00|199.54|197.34|198.6|196.4|200.06|197.86|198.29|196.09|0
1633111500000|2021-10-01 18:05:00|198.29|196.09|198.08|195.88|198.29|196.09|197.04|194.84|0
1633111800000|2021-10-01 18:10:00|197.97|195.77|198.28|196.08|198.8|196.6|197.46|195.26|0
1633112100000|2021-10-01 18:15:00|198.18|195.98|197.55|195.35|198.34|196.14|197.24|195.04|0
1633112400000|2021-10-01 18:20:00|197.45|195.25|196.83|194.63|197.66|195.46|196.41|194.21|0
1633112700000|2021-10-01 18:25:00|196.72|194.52|197.14|194.94|197.34|195.14|195.9|193.7|0
1633113000000|2021-10-01 18:30:00|197.03|194.83|196.62|194.42|197.24|195.04|196|193.8|0
1633113300000|2021-10-01 18:35:00|196.72|194.52|196.1|193.9|196.72|194.52|195.89|193.69|0
1633113600000|2021-10-01 18:40:00|195.99|193.79|197.34|195.14|197.34|195.14|195.27|193.07|0
1633113900000|2021-10-01 18:45:00|197.02|194.82|195.78|193.58|197.33|195.13|195.78|193.58|0
1633114200000|2021-10-01 18:50:00|195.89|193.69|194.14|191.94|196.82|194.62|194.14|191.94|0
1633114500000|2021-10-01 18:55:00|194.24|192.04|194.03|191.83|194.44|192.24|193.32|191.12|0
1633114800000|2021-10-01 19:00:00|193.93|191.73|191.69|189.49|193.93|191.73|191.59|189.39|0
1633115100000|2021-10-01 19:05:00|191.59|189.39|191.48|189.28|192.4|190.2|191.48|189.28|0
1633115400000|2021-10-01 19:10:00|191.69|189.49|189.97|187.77|191.69|189.49|189.97|187.77|0
1633115700000|2021-10-01 19:15:00|189.87|187.67|191.58|189.38|191.89|189.69|188.96|186.76|0
1633116000000|2021-10-01 19:20:00|191.48|189.28|191.68|189.48|191.78|189.58|190.57|188.37|0
1633116300000|2021-10-01 19:25:00|191.58|189.38|193.71|191.51|193.71|191.51|191.58|189.38|0
1633116600000|2021-10-01 19:30:00|193.61|191.41|193.34|191.14|197.67|195.47|193.34|191.14|0
1633116900000|2021-10-01 19:35:00|193.23|191.03|195.18|192.98|195.18|192.98|193.23|191.03|0
1633117200000|2021-10-01 19:40:00|194.97|192.77|194.46|192.26|195.58|193.38|194.46|192.26|0
1633117500000|2021-10-01 19:45:00|194.76|192.56|196.41|194.21|197.23|195.03|194.15|191.95|0
1633117800000|2021-10-01 19:50:00|195.07|192.87|193.43|191.23|196.3|194.1|191.8|189.6|0
1633118100000|2021-10-01 19:55:00|193.84|191.64|197.64|195.44|199.3|197.1|193.73|191.53|0
1633118400000|2021-10-01 20:00:00|197.12|194.92|195.06|192.86|197.12|194.92|194.34|192.14|0
1633118700000|2021-10-01 20:05:00|194.75|192.55|194.96|192.76|195.37|193.17|194.65|192.45|0
1633119000000|2021-10-01 20:10:00|194.65|192.45|196.6|194.4|196.81|194.61|194.34|192.14|0
1633331100000|2021-10-04 07:05:00|207.94|205.74|205.91|203.71|208.05|205.85|205.91|203.71|0
1633331400000|2021-10-04 07:10:00|205.8|203.6|204.2|202|206.01|203.81|203.89|201.69|0
1633331700000|2021-10-04 07:15:00|204.42|202.22|206.76|204.56|206.97|204.77|204.2|202|0
1633332000000|2021-10-04 07:20:00|206.7|204.5|207.72|205.52|207.93|205.73|205.53|203.33|0
1633332300000|2021-10-04 07:25:00|207.82|205.62|209.11|206.91|209.98|207.78|207.5|205.3|0
1633332600000|2021-10-04 07:30:00|209.44|207.24|212.47|210.27|213.01|210.81|209.33|207.13|0
1633332900000|2021-10-04 07:35:00|212.64|210.44|211.17|208.97|212.8|210.6|210.63|208.43|0
1633333200000|2021-10-04 07:40:00|211.06|208.86|210.74|208.54|211.93|209.73|210.31|208.11|0
1633333500000|2021-10-04 07:45:00|210.85|208.65|209.18|206.98|211.71|209.51|208.49|206.29|0
1633333800000|2021-10-04 07:50:00|209.34|207.14|209.23|207.03|210.2|208|208.81|206.61|0
1633334100000|2021-10-04 07:55:00|209.13|206.93|208.64|206.44|209.45|207.25|208.38|206.18|0
1633334400000|2021-10-04 08:00:00|208.48|206.28|206.25|204.05|208.59|206.39|205.93|203.73|0
1633334700000|2021-10-04 08:05:00|206.3|204.1|206.99|204.79|207.2|205|205.51|203.31|0
1633335000000|2021-10-04 08:10:00|207.04|204.84|206.45|204.25|207.04|204.84|204.87|202.67|0
1633335300000|2021-10-04 08:15:00|206.77|204.57|207.94|205.74|207.94|205.74|206.51|204.31|0
1633335600000|2021-10-04 08:20:00|208.05|205.85|207.94|205.74|208.21|206.01|207.19|204.99|0
1633335900000|2021-10-04 08:25:00|208.04|205.84|208.79|206.59|208.79|206.59|207.3|205.1|0
1633336200000|2021-10-04 08:30:00|208.89|206.69|209.96|207.76|210.28|208.08|208.15|205.95|0
1633336500000|2021-10-04 08:35:00|210.23|208.03|210.93|208.73|210.93|208.73|209.43|207.23|0
1633336800000|2021-10-04 08:40:00|210.71|208.51|209.91|207.71|211.25|209.05|209.21|207.01|0
1633337100000|2021-10-04 08:45:00|209.96|207.76|209.53|207.33|210.6|208.4|209.21|207.01|0
1633337400000|2021-10-04 08:50:00|209.42|207.22|208.24|206.04|209.74|207.54|208.03|205.83|0
1633337700000|2021-10-04 08:55:00|208.45|206.25|206.33|204.13|209.1|206.9|206.01|203.81|0
1633338000000|2021-10-04 09:00:00|206.43|204.23|206.22|204.02|206.96|204.76|204.74|202.54|0
1633338300000|2021-10-04 09:05:00|206.01|203.81|206|203.8|206.32|204.12|204.84|202.64|0
1633338600000|2021-10-04 09:10:00|205.79|203.59|205.37|203.17|205.79|203.59|204.63|202.43|0
1633338900000|2021-10-04 09:15:00|205.47|203.27|205.84|203.64|206.32|204.12|205.05|202.85|0
1633339200000|2021-10-04 09:20:00|205.89|203.69|205.68|203.48|205.95|203.75|204.94|202.74|0
1633339500000|2021-10-04 09:25:00|205.57|203.37|205.36|203.16|205.89|203.69|204.62|202.42|0
1633339800000|2021-10-04 09:30:00|205.25|203.05|205.17|202.97|206.31|204.11|204.7|202.5|0
1633340100000|2021-10-04 09:35:00|205.27|203.07|205.38|203.18|206.23|204.03|205.17|202.97|0
1633340400000|2021-10-04 09:40:00|205.48|203.28|204.63|202.43|205.48|203.28|203.79|201.59|0
1633340700000|2021-10-04 09:45:00|204.74|202.54|204.26|202.06|205.16|202.96|204.1|201.9|0
1633341000000|2021-10-04 09:50:00|204.42|202.22|205.9|203.7|205.9|203.7|203.16|200.96|0
1633341300000|2021-10-04 09:55:00|205.69|203.49|205.37|203.17|206.01|203.81|205|202.8|0
1633341600000|2021-10-04 10:00:00|205.26|203.06|203.89|201.69|205.42|203.22|203.57|201.37|0
1633341900000|2021-10-04 10:05:00|203.99|201.79|203.78|201.58|204.73|202.53|203.57|201.37|0
1633342200000|2021-10-04 10:10:00|203.67|201.47|203.56|201.36|203.99|201.79|203.14|200.94|0
1633342500000|2021-10-04 10:15:00|203.62|201.42|205.25|203.05|205.25|203.05|203.2|201|0
1633342800000|2021-10-04 10:20:00|205.36|203.16|206.2|204|206.63|204.43|205.31|203.11|0
1633343100000|2021-10-04 10:25:00|206.42|204.22|205.35|203.15|206.74|204.54|205.25|203.05|0
1633343400000|2021-10-04 10:30:00|205.25|203.05|205.35|203.15|205.56|203.36|204.72|202.52|0
1633343700000|2021-10-04 10:35:00|205.41|203.21|205.88|203.68|206.3|204.1|205.14|202.94|0
1633344000000|2021-10-04 10:40:00|205.83|203.63|206.89|204.69|207.37|205.17|205.77|203.57|0
1633344300000|2021-10-04 10:45:00|206.83|204.63|206.35|204.15|207.64|205.44|206.19|203.99|0
1633344600000|2021-10-04 10:50:00|206.3|204.1|205.76|203.56|206.94|204.74|205.66|203.46|0
1633344900000|2021-10-04 10:55:00|205.66|203.46|204.49|202.29|205.66|203.46|204.07|201.87|0
1633345200000|2021-10-04 11:00:00|204.39|202.19|206.08|203.88|206.08|203.88|204.07|201.87|0
1633345500000|2021-10-04 11:05:00|206.18|203.98|206.18|203.98|206.82|204.62|205.76|203.56|0
1633345800000|2021-10-04 11:10:00|206.24|204.04|208.1|205.9|208.53|206.33|205.86|203.66|0
1633346100000|2021-10-04 11:15:00|208.31|206.11|207.99|205.79|208.31|206.11|207.14|204.94|0
1633346400000|2021-10-04 11:20:00|208.1|205.9|207.77|205.57|208.42|206.22|207.56|205.36|0
1633346700000|2021-10-04 11:25:00|207.67|205.47|206.81|204.61|207.88|205.68|206.7|204.5|0
1633347000000|2021-10-04 11:30:00|207.02|204.82|207.23|205.03|207.45|205.25|206.49|204.29|0
1633347300000|2021-10-04 11:35:00|207.45|205.25|206.27|204.07|207.45|205.25|206.27|204.07|0
1633347600000|2021-10-04 11:40:00|206.38|204.18|206.8|204.6|207.12|204.92|206.06|203.86|0
1633347900000|2021-10-04 11:45:00|206.91|204.71|207.65|205.45|207.65|205.45|206.8|204.6|0
1633348200000|2021-10-04 11:50:00|207.87|205.67|207.87|205.67|208.4|206.2|207.55|205.35|0
1633348500000|2021-10-04 11:55:00|207.97|205.77|206.58|204.38|208.08|205.88|206.26|204.06|0
1633348800000|2021-10-04 12:00:00|206.69|204.49|206.69|204.49|206.79|204.59|206.05|203.85|0
1633349100000|2021-10-04 12:05:00|206.26|204.06|205.3|203.1|206.26|204.06|204.99|202.79|0
1633349400000|2021-10-04 12:10:00|205.2|203|204.67|202.47|205.41|203.21|204.56|202.36|0
1633349700000|2021-10-04 12:15:00|204.35|202.15|205.09|202.89|205.3|203.1|204.24|202.04|0
1633350000000|2021-10-04 12:20:00|205.3|203.1|205.3|203.1|205.4|203.2|204.66|202.46|0
1633350300000|2021-10-04 12:25:00|205.19|202.99|204.76|202.56|205.51|203.31|204.66|202.46|0
1633350600000|2021-10-04 12:30:00|204.66|202.46|205.93|203.73|206.03|203.83|204.66|202.46|0
1633350900000|2021-10-04 12:35:00|206.03|203.83|204.44|202.24|206.03|203.83|204.44|202.24|0
1633351200000|2021-10-04 12:40:00|204.34|202.14|203.07|200.87|204.34|202.14|203.07|200.87|0
1633351500000|2021-10-04 12:45:00|202.96|200.76|201.6|199.4|202.96|200.76|201.08|198.88|0
1633351800000|2021-10-04 12:50:00|201.49|199.29|200.76|198.56|201.7|199.5|200.55|198.35|0
1633352100000|2021-10-04 12:55:00|200.87|198.67|201.91|199.71|201.91|199.71|200.87|198.67|0
1633352400000|2021-10-04 13:00:00|201.8|199.6|202.43|200.23|202.64|200.44|201.8|199.6|0
1633352700000|2021-10-04 13:05:00|202.32|200.12|203.06|200.86|203.06|200.86|201.9|199.7|0
1633353000000|2021-10-04 13:10:00|203.27|201.07|201.71|199.51|203.79|201.59|201.6|199.4|0
1633353300000|2021-10-04 13:15:00|201.81|199.61|202.02|199.82|202.23|200.03|201.5|199.3|0
1633353600000|2021-10-04 13:20:00|202.07|199.87|202.12|199.92|202.23|200.03|201.6|199.4|0
1633353900000|2021-10-04 13:25:00|202.23|200.03|202.22|200.02|202.65|200.45|201.91|199.71|0
1633354200000|2021-10-04 13:30:00|202.54|200.34|198.86|196.66|203.07|200.87|198.03|195.83|0
1633354500000|2021-10-04 13:35:00|199.59|197.39|199.9|197.7|201.9|199.7|199.28|197.08|0
1633354800000|2021-10-04 13:40:00|200.43|198.23|203.38|201.18|204.12|201.92|199.8|197.6|0
1633355100000|2021-10-04 13:45:00|203.8|201.6|203.69|201.49|204.65|202.45|202.42|200.22|0
1633355400000|2021-10-04 13:50:00|203.9|201.7|203.16|200.96|204.54|202.34|202.1|199.9|0
1633355700000|2021-10-04 13:55:00|202.95|200.75|201.57|199.37|203.8|201.6|201.57|199.37|0
1633356000000|2021-10-04 14:00:00|201.68|199.48|207.43|205.23|207.43|205.23|200.52|198.32|0
1633356300000|2021-10-04 14:05:00|207.64|205.44|207.37|205.17|208.67|206.47|204.5|202.3|0
1633356600000|2021-10-04 14:10:00|207.48|205.28|205.66|203.46|208.02|205.82|205.02|202.82|0
1633356900000|2021-10-04 14:15:00|206.3|204.1|210.18|207.98|210.29|208.09|205.76|203.56|0
1633357200000|2021-10-04 14:20:00|210.07|207.87|213.78|211.58|213.78|211.58|209.31|207.11|0
1633357500000|2021-10-04 14:25:00|213.56|211.36|214.92|212.72|216.39|214.19|213.01|210.81|0
1633357800000|2021-10-04 14:30:00|215.7|213.5|220.95|218.75|220.95|218.75|215.7|213.5|0
1633358100000|2021-10-04 14:35:00|221.06|218.86|225.73|223.53|228|225.8|220.61|218.41|0
1633358400000|2021-10-04 14:40:00|226.07|223.87|220.32|218.12|226.3|224.1|219.05|216.85|0
1633358700000|2021-10-04 14:45:00|220.43|218.23|224.02|221.82|224.02|221.82|220.43|218.23|0
1633359000000|2021-10-04 14:50:00|224.36|222.16|229.49|227.29|229.49|227.29|223.35|221.15|0
1633359300000|2021-10-04 14:55:00|229.72|227.52|225.38|223.18|229.83|227.63|225.26|223.06|0
1633359600000|2021-10-04 15:00:00|225.83|223.63|227.19|224.99|229.25|227.05|225.72|223.52|0
1633359900000|2021-10-04 15:05:00|227.31|225.11|223.21|221.01|229.14|226.94|222.53|220.33|0
1633360200000|2021-10-04 15:10:00|223.55|221.35|221.97|219.77|224.46|222.26|221.52|219.32|0
1633360500000|2021-10-04 15:15:00|222.53|220.33|222.53|220.33|224.34|222.14|221.07|218.87|0
1633360800000|2021-10-04 15:20:00|222.64|220.44|226.5|224.3|227.07|224.87|222.3|220.1|0
1633361100000|2021-10-04 15:25:00|226.39|224.19|225.02|222.82|228.05|225.85|224.34|222.14|0
1633361400000|2021-10-04 15:30:00|224.9|222.7|229.14|226.94|229.14|226.94|224.45|222.25|0
1633361700000|2021-10-04 15:35:00|229.25|227.05|231.56|229.36|231.68|229.48|228.1|225.9|0
1633362000000|2021-10-04 15:40:00|231.45|229.25|228.66|226.46|232.03|229.83|227.66|225.46|0
1633362300000|2021-10-04 15:45:00|228.89|226.69|228.09|225.89|229.35|227.15|227.17|224.97|0
1633362600000|2021-10-04 15:50:00|228.2|226|224.77|222.57|228.43|226.23|224.77|222.57|0
1633362900000|2021-10-04 15:55:00|224.65|222.45|221.13|218.93|226.48|224.28|220.12|217.92|0
1633363200000|2021-10-04 16:00:00|221.25|219.05|223.62|221.42|223.62|221.42|221.13|218.93|0
1633363500000|2021-10-04 16:05:00|223.51|221.31|220.9|218.7|223.62|221.42|220.56|218.36|0
1633363800000|2021-10-04 16:10:00|221.13|218.93|221.8|219.6|222.82|220.62|221.13|218.93|0
1633364100000|2021-10-04 16:15:00|221.92|219.72|222.14|219.94|222.93|220.73|221.01|218.81|0
1633364400000|2021-10-04 16:20:00|222.48|220.28|225.44|223.24|225.55|223.35|222.25|220.05|0
1633364700000|2021-10-04 16:25:00|225.61|223.41|225.66|223.46|226.35|224.15|224.41|222.21|0
1633365000000|2021-10-04 16:30:00|225.78|223.58|223.61|221.41|226.01|223.81|223.61|221.41|0
1633365300000|2021-10-04 16:35:00|223.84|221.64|225.66|223.46|226.12|223.92|223.61|221.41|0
1633365600000|2021-10-04 16:40:00|225.89|223.69|228.42|226.22|228.76|226.56|225.77|223.57|0
1633365900000|2021-10-04 16:45:00|228.53|226.33|227.03|224.83|229.23|227.03|226.92|224.72|0
1633366200000|2021-10-04 16:50:00|226.69|224.49|225.54|223.34|228.99|226.79|225.54|223.34|0
1633366500000|2021-10-04 16:55:00|225.65|223.45|226.45|224.25|226.45|224.25|224.74|222.54|0
1633366800000|2021-10-04 17:00:00|226.57|224.37|229.8|227.6|229.8|227.6|225.99|223.79|0
1633367100000|2021-10-04 17:05:00|229.68|227.48|224.39|222.19|230.03|227.83|223.93|221.73|0
1633367400000|2021-10-04 17:10:00|224.5|222.3|222.79|220.59|225.3|223.1|222|219.8|0
1633367700000|2021-10-04 17:15:00|223.13|220.93|224.84|222.64|225.41|223.21|223.02|220.82|0
1633368000000|2021-10-04 17:20:00|224.73|222.53|224.04|221.84|226.44|224.24|223.7|221.5|0
1633368300000|2021-10-04 17:25:00|224.15|221.95|226.67|224.47|227.01|224.81|224.04|221.84|0
1633368600000|2021-10-04 17:30:00|226.32|224.12|224.49|222.29|226.55|224.35|224.26|222.06|0
1633368900000|2021-10-04 17:35:00|224.6|222.4|223.69|221.49|225.63|223.43|223.69|221.49|0
1633369200000|2021-10-04 17:40:00|223.92|221.72|224.71|222.51|226.2|224|223.8|221.6|0
1633369500000|2021-10-04 17:45:00|224.94|222.74|223.34|221.14|225.74|223.54|223.34|221.14|0
1633369800000|2021-10-04 17:50:00|223.63|221.43|224.94|222.74|225.62|223.42|222.89|220.69|0
1633370100000|2021-10-04 17:55:00|224.82|222.62|226.08|223.88|226.19|223.99|224.71|222.51|0
1633370400000|2021-10-04 18:00:00|226.19|223.99|224.13|221.93|226.19|223.99|222.77|220.57|0
1633370700000|2021-10-04 18:05:00|224.02|221.82|222.88|220.68|224.93|222.73|221.75|219.55|0
1633371000000|2021-10-04 18:10:00|223.22|221.02|225.61|223.41|226.53|224.33|222.43|220.23|0
1633371300000|2021-10-04 18:15:00|225.84|223.64|223.44|221.24|225.84|223.64|222.99|220.79|0
1633371600000|2021-10-04 18:20:00|223.1|220.9|222.3|220.1|223.67|221.47|220.61|218.41|0
1633371900000|2021-10-04 18:25:00|222.42|220.22|224.23|222.03|224.81|222.61|222.42|220.22|0
1633372200000|2021-10-04 18:30:00|224.35|222.15|224.69|222.49|225.95|223.75|223.21|221.01|0
1633372500000|2021-10-04 18:35:00|224.92|222.72|223.77|221.57|226.06|223.86|223.09|220.89|0
1633372800000|2021-10-04 18:40:00|223.89|221.69|222.75|220.55|224.8|222.6|222.52|220.32|0
1633373100000|2021-10-04 18:45:00|222.98|220.78|220.49|218.29|222.98|220.78|220.49|218.29|0
1633373400000|2021-10-04 18:50:00|220.6|218.4|221.95|219.75|222.97|220.77|220.6|218.4|0
1633373700000|2021-10-04 18:55:00|221.84|219.64|221.95|219.75|222.85|220.65|220.93|218.73|0
1633374000000|2021-10-04 19:00:00|221.83|219.63|218.57|216.37|222.51|220.31|218.35|216.15|0
1633374300000|2021-10-04 19:05:00|218.68|216.48|220.94|218.74|221.62|219.42|218.57|216.37|0
1633374600000|2021-10-04 19:10:00|220.83|218.63|222.74|220.54|223.31|221.11|220.83|218.63|0
1633374900000|2021-10-04 19:15:00|222.29|220.09|225.35|223.15|225.46|223.26|221.16|218.96|0
1633375200000|2021-10-04 19:20:00|225.23|223.03|226.14|223.94|227.06|224.86|224.89|222.69|0
1633375500000|2021-10-04 19:25:00|226.2|224|225.69|223.49|227.06|224.86|224.55|222.35|0
1633375800000|2021-10-04 19:30:00|225.91|223.71|223.52|221.32|226.37|224.17|222.73|220.53|0
1633376100000|2021-10-04 19:35:00|223.98|221.78|226.71|224.51|226.82|224.62|223.52|221.32|0
1633376400000|2021-10-04 19:40:00|226.82|224.62|220.81|218.61|226.82|224.62|219.69|217.49|0
1633376700000|2021-10-04 19:45:00|220.36|218.16|221.59|219.39|221.59|219.39|219.46|217.26|0
1633377000000|2021-10-04 19:50:00|222.78|220.58|226.59|224.39|226.93|224.73|222.78|220.58|0
1633377300000|2021-10-04 19:55:00|226.02|223.82|221.15|218.95|226.02|223.82|220.7|218.5|0
1633377600000|2021-10-04 20:00:00|221.04|218.84|218.74|216.54|221.04|218.84|218.18|215.98|0
1633377900000|2021-10-04 20:05:00|218.63|216.43|218.06|215.86|218.63|216.43|217.84|215.64|0
1633378200000|2021-10-04 20:10:00|218.29|216.09|218.73|216.53|219.07|216.87|218.17|215.97|0
1633378500000|2021-10-04 20:15:00|218.71|216.11|219.15|216.55|219.15|216.55|218.6|216|0
1633378800000|2021-10-04 20:20:00|219.27|216.67|219.15|216.55|219.27|216.67|218.93|216.33|0
1633379100000|2021-10-04 20:25:00|219.1|216.5|219.26|216.66|219.37|216.77|219.1|216.5|0
1633379400000|2021-10-04 20:30:00|219.37|216.77|220.04|217.44|220.83|218.23|219.37|216.77|0
1633379700000|2021-10-04 20:35:00|219.71|217.11|219.48|216.88|219.71|217.11|219.26|216.66|0
1633380000000|2021-10-04 20:40:00|219.37|216.77|218.81|216.21|219.59|216.99|218.69|216.09|0
1633380300000|2021-10-04 20:45:00|218.92|216.32|218.47|215.87|218.92|216.32|218.24|215.64|0
1633380600000|2021-10-04 20:50:00|218.36|215.76|218.8|216.2|218.8|216.2|218.24|215.64|0
1633380900000|2021-10-04 20:55:00|218.91|216.31|218.97|216.37|219.02|216.42|218.8|216.2|0
1633381200000|2021-10-04 21:00:00|218.95|216.35|218.95|216.35|219.31|216.71|218.95|216.35|0
1633381500000|2021-10-04 21:05:00|218.93|216.33|218.91|216.31|219|216.4|218.85|216.25|0
1633381800000|2021-10-04 21:10:00|218.96|216.36|219.06|216.46|219.07|216.47|218.91|216.31|0
1633382100000|2021-10-04 21:15:00|219.05|216.45|219.12|216.52|219.12|216.52|219.05|216.45|0
1633382400000|2021-10-04 21:20:00|219.19|216.59|219.18|216.58|219.22|216.62|219.14|216.54|0
1633382700000|2021-10-04 21:25:00|219.15|216.55|219.38|216.78|219.39|216.79|219.14|216.54|0
1633383000000|2021-10-04 21:30:00|219.36|216.76|219.36|216.76|219.38|216.78|219.33|216.73|0
1633383300000|2021-10-04 21:35:00|219.38|216.78|219.37|216.77|219.41|216.81|219.29|216.69|0
1633383600000|2021-10-04 21:40:00|219.39|216.79|219.35|216.75|219.39|216.79|219.26|216.66|0
1633383900000|2021-10-04 21:45:00|219.32|216.72|219.12|216.52|219.32|216.72|219.11|216.51|0
1633384200000|2021-10-04 21:50:00|219.09|216.49|219.19|216.59|219.29|216.69|219.09|216.49|0
1633384500000|2021-10-04 21:55:00|219.17|216.57|219.14|216.54|219.28|216.68|219.07|216.47|0
1633384800000|2021-10-04 22:00:00|218.38|215.78|218.88|216.28|219.1|216.5|217.43|214.83|0
1633385100000|2021-10-04 22:05:00|218.65|216.05|218.54|215.94|219.1|216.5|218.54|215.94|0
1633385400000|2021-10-04 22:10:00|218.43|215.83|217.87|215.27|218.54|215.94|217.76|215.16|0
1633385700000|2021-10-04 22:15:00|217.76|215.16|217.98|215.38|218.15|215.55|217.64|215.04|0
1633386000000|2021-10-04 22:20:00|217.87|215.27|218.09|215.49|218.09|215.49|217.75|215.15|0
1633386300000|2021-10-04 22:25:00|217.97|215.37|217.53|214.93|217.97|215.37|217.3|214.7|0
1633386600000|2021-10-04 22:30:00|217.41|214.81|216.74|214.14|217.53|214.93|216.74|214.14|0
1633386900000|2021-10-04 22:35:00|216.86|214.26|216.74|214.14|216.86|214.26|216.74|214.14|0
1633387200000|2021-10-04 22:40:00|216.52|213.92|216.52|213.92|216.52|213.92|216.3|213.7|0
1633387500000|2021-10-04 22:45:00|216.63|214.03|216.85|214.25|217.07|214.47|216.52|213.92|0
1633387800000|2021-10-04 22:50:00|216.96|214.36|217.29|214.69|217.4|214.8|216.74|214.14|0
1633388100000|2021-10-04 22:55:00|217.4|214.8|216.73|214.13|217.4|214.8|216.62|214.02|0
1633388400000|2021-10-04 23:00:00|216.62|214.02|216.51|213.91|216.62|214.02|216.29|213.69|0
1633388700000|2021-10-04 23:05:00|216.4|213.8|217.28|214.68|217.4|214.8|216.4|213.8|0
1633389000000|2021-10-04 23:10:00|217.17|214.57|216.5|213.9|217.28|214.68|216.28|213.68|0
1633389300000|2021-10-04 23:15:00|216.39|213.79|218.17|215.57|218.51|215.91|216.39|213.79|0
1633389600000|2021-10-04 23:20:00|218.28|215.68|217.94|215.34|218.84|216.24|217.72|215.12|0
1633389900000|2021-10-04 23:25:00|217.83|215.23|218.28|215.68|218.39|215.79|217.83|215.23|0
1633390200000|2021-10-04 23:30:00|218.39|215.79|218.83|216.23|219.84|217.24|218.22|215.62|0
1633390500000|2021-10-04 23:35:00|218.72|216.12|218.38|215.78|218.72|216.12|218.05|215.45|0
1633390800000|2021-10-04 23:40:00|218.61|216.01|218.83|216.23|220.4|217.8|218.61|216.01|0
1633391100000|2021-10-04 23:45:00|218.89|216.29|218.71|216.11|219.16|216.56|218.38|215.78|0
1633391400000|2021-10-04 23:50:00|218.6|216|218.94|216.34|219.16|216.56|217.71|215.11|0
1633391700000|2021-10-04 23:55:00|219.05|216.45|219.16|216.56|219.83|217.23|218.6|216|0
1633392000000|2021-10-05 00:00:00|219.1|216.5|219.04|216.44|220.17|217.57|218.15|215.55|0
1633392300000|2021-10-05 00:05:00|219.15|216.55|219.6|217|221.06|218.46|219.04|216.44|0
1633392600000|2021-10-05 00:10:00|219.38|216.78|220.38|217.78|220.38|217.78|219.38|216.78|0
1633392900000|2021-10-05 00:15:00|220.16|217.56|221.62|219.02|221.96|219.36|219.82|217.22|0
1633393200000|2021-10-05 00:20:00|221.51|218.91|222.07|219.47|223.09|220.49|221.51|218.91|0
1633393500000|2021-10-05 00:25:00|222.19|219.59|221.62|219.02|222.3|219.7|221.17|218.57|0
1633393800000|2021-10-05 00:30:00|221.96|219.36|222.97|220.37|223.54|220.94|221.96|219.36|0
1633394100000|2021-10-05 00:35:00|223.31|220.71|223.31|220.71|223.54|220.94|222.86|220.26|0
1633394400000|2021-10-05 00:40:00|223.42|220.82|224.9|222.3|225.02|222.42|223.42|220.82|0
1633394700000|2021-10-05 00:45:00|225.59|222.99|225.36|222.76|226.39|223.79|225.13|222.53|0
1633395000000|2021-10-05 00:50:00|225.47|222.87|225.58|222.98|226.5|223.9|224.44|221.84|0
1633395300000|2021-10-05 00:55:00|225.7|223.1|226.38|223.78|227.19|224.59|225.7|223.1|0
1633395600000|2021-10-05 01:00:00|226.5|223.9|225.87|223.27|226.73|224.13|225.01|222.41|0
1633395900000|2021-10-05 01:05:00|225.92|223.32|227.99|225.39|229.15|226.55|225.81|223.21|0
1633396200000|2021-10-05 01:10:00|228.05|225.45|228.33|225.73|228.68|226.08|227.3|224.7|0
1633396500000|2021-10-05 01:15:00|228.56|225.96|228.45|225.85|228.79|226.19|227.64|225.04|0
1633396800000|2021-10-05 01:20:00|228.51|225.91|231.18|228.58|232.22|229.62|228.33|225.73|0
1633397100000|2021-10-05 01:25:00|231.06|228.46|230.48|227.88|231.06|228.46|230.37|227.77|0
1633397400000|2021-10-05 01:30:00|230.71|228.11|230.37|227.77|232.1|229.5|230.37|227.77|0
1633397700000|2021-10-05 01:35:00|230.48|227.88|228.98|226.38|231.06|228.46|228.52|225.92|0
1633398000000|2021-10-05 01:40:00|228.87|226.27|228.52|225.92|229.1|226.5|226.69|224.09|0
1633398300000|2021-10-05 01:45:00|228.41|225.81|227.15|224.55|228.41|225.81|227.15|224.55|0
1633398600000|2021-10-05 01:50:00|227.03|224.43|225.55|222.95|227.15|224.55|224.64|222.04|0
1633398900000|2021-10-05 01:55:00|225.44|222.84|226.12|223.52|226.57|223.97|224.53|221.93|0
1633399200000|2021-10-05 02:00:00|226|223.4|225.32|222.72|227.26|224.66|225.32|222.72|0
1633399500000|2021-10-05 02:05:00|225.2|222.6|225.66|223.06|225.66|223.06|223.73|221.13|0
1633399800000|2021-10-05 02:10:00|225.77|223.17|225.31|222.71|225.88|223.28|224.63|222.03|0
1633400100000|2021-10-05 02:15:00|225.43|222.83|225.48|222.88|225.77|223.17|224.86|222.26|0
1633400400000|2021-10-05 02:20:00|225.42|222.82|226.56|223.96|226.67|224.07|224.63|222.03|0
1633400700000|2021-10-05 02:25:00|226.67|224.07|223.83|221.23|226.67|224.07|223.83|221.23|0
1633401000000|2021-10-05 02:30:00|224.06|221.46|222.93|220.33|224.17|221.57|222.03|219.43|0
1633401300000|2021-10-05 02:35:00|222.65|220.05|221.92|219.32|222.7|220.1|221.8|219.2|0
1633401600000|2021-10-05 02:40:00|221.8|219.2|221.91|219.31|222.59|219.99|221.8|219.2|0
1633401900000|2021-10-05 02:45:00|222.02|219.42|220.68|218.08|222.02|219.42|220.51|217.91|0
1633402200000|2021-10-05 02:50:00|220.57|217.97|220.9|218.3|221.13|218.53|220.45|217.85|0
1633402500000|2021-10-05 02:55:00|221.01|218.41|221.12|218.52|221.57|218.97|220.79|218.19|0
1633402800000|2021-10-05 03:00:00|221.01|218.41|220.89|218.29|221.12|218.52|219.56|216.96|0
1633403100000|2021-10-05 03:05:00|220.84|218.24|220.78|218.18|221.23|218.63|220.33|217.73|0
1633403400000|2021-10-05 03:10:00|220.67|218.07|220.22|217.62|220.89|218.29|219.66|217.06|0
1633403700000|2021-10-05 03:15:00|220.11|217.51|221.22|218.62|221.56|218.96|220.11|217.51|0
1633404000000|2021-10-05 03:20:00|221|218.4|220.44|217.84|221.22|218.62|220.44|217.84|0
1633404300000|2021-10-05 03:25:00|220.55|217.95|218.55|215.95|221.11|218.51|218.49|215.89|0
1633404600000|2021-10-05 03:30:00|218.72|216.12|221.53|218.93|221.53|218.93|218.61|216.01|0
1633404900000|2021-10-05 03:35:00|221.3|218.7|217.82|215.22|221.53|218.93|217.71|215.11|0
1633405200000|2021-10-05 03:40:00|217.71|215.11|218.1|215.5|218.6|216|217.71|215.11|0
1633405500000|2021-10-05 03:45:00|218.49|215.89|217.7|215.1|219.27|216.67|217.7|215.1|0
1633405800000|2021-10-05 03:50:00|217.59|214.99|217.14|214.54|217.7|215.1|216.92|214.32|0
1633406100000|2021-10-05 03:55:00|217.03|214.43|217.14|214.54|217.7|215.1|216.92|214.32|0
1633406400000|2021-10-05 04:00:00|217.25|214.65|217.92|215.32|218.03|215.43|217.14|214.54|0
1633406700000|2021-10-05 04:05:00|217.86|215.26|217.58|214.98|217.92|215.32|217.25|214.65|0
1633407000000|2021-10-05 04:10:00|217.47|214.87|218.25|215.65|218.25|215.65|217.36|214.76|0
1633407300000|2021-10-05 04:15:00|218.14|215.54|217.91|215.31|218.36|215.76|217.58|214.98|0
1633407600000|2021-10-05 04:20:00|217.69|215.09|217.8|215.2|218.47|215.87|217.68|215.08|0
1633407900000|2021-10-05 04:25:00|217.91|215.31|219.14|216.54|219.14|216.54|217.91|215.31|0
1633408200000|2021-10-05 04:30:00|219.02|216.42|219.58|216.98|220.03|217.43|218.91|216.31|0
1633408500000|2021-10-05 04:35:00|219.69|217.09|219.92|217.32|219.92|217.32|219.02|216.42|0
1633408800000|2021-10-05 04:40:00|220.03|217.43|219.24|216.64|220.03|217.43|219.19|216.59|0
1633409100000|2021-10-05 04:45:00|219.02|216.42|218.85|216.25|219.13|216.53|217.79|215.19|0
1633409400000|2021-10-05 04:50:00|218.79|216.19|218.45|215.85|219.01|216.41|218.34|215.74|0
1633409700000|2021-10-05 04:55:00|218.51|215.91|218.23|215.63|218.79|216.19|218.23|215.63|0
1633410000000|2021-10-05 05:00:00|218.34|215.74|218.67|216.07|219.01|216.41|217.55|214.95|0
1633410300000|2021-10-05 05:05:00|218.73|216.13|218.11|215.51|219.4|216.8|217.44|214.84|0
1633410600000|2021-10-05 05:10:00|218.22|215.62|219.17|216.57|219.34|216.74|217.77|215.17|0
1633410900000|2021-10-05 05:15:00|219|216.4|218.33|215.73|219.22|216.62|217.99|215.39|0
1633411200000|2021-10-05 05:20:00|218.22|215.62|218.1|215.5|218.44|215.84|217.66|215.06|0
1633411500000|2021-10-05 05:25:00|218.21|215.61|217.43|214.83|218.55|215.95|217.21|214.61|0
1633411800000|2021-10-05 05:30:00|217.38|214.78|219.1|216.5|219.22|216.62|217.26|214.66|0
1633412100000|2021-10-05 05:35:00|219.22|216.62|218.54|215.94|219.66|217.06|218.43|215.83|0
1633412400000|2021-10-05 05:40:00|218.65|216.05|220|217.4|220|217.4|218.65|216.05|0
1633412700000|2021-10-05 05:45:00|219.77|217.17|218.42|215.82|219.88|217.28|218.31|215.71|0
1633413000000|2021-10-05 05:50:00|218.59|215.99|218.65|216.05|219.32|216.72|218.31|215.71|0
1633413300000|2021-10-05 05:55:00|218.76|216.16|219.15|216.55|219.88|217.28|218.65|216.05|0
1633413600000|2021-10-05 06:00:00|218.98|216.38|218.86|216.26|219.65|217.05|218.31|215.71|0
1633413900000|2021-10-05 06:05:00|218.92|216.32|221.22|218.62|221.56|218.96|218.75|216.15|0
1633414200000|2021-10-05 06:10:00|221.45|218.85|221.33|218.73|221.79|219.19|220.43|217.83|0
1633414500000|2021-10-05 06:15:00|221.45|218.85|222.46|219.86|223.26|220.66|221.22|218.62|0
1633414800000|2021-10-05 06:20:00|222.58|219.98|221.33|218.73|222.69|220.09|220.77|218.17|0
1633415100000|2021-10-05 06:25:00|221.16|218.56|220.2|217.6|221.33|218.73|219.53|216.93|0
1633415400000|2021-10-05 06:30:00|220.37|217.77|221.21|218.61|221.21|218.61|220.2|217.6|0
1633415700000|2021-10-05 06:35:00|221.32|218.72|220.98|218.38|221.78|219.18|220.82|218.22|0
1633416000000|2021-10-05 06:40:00|220.53|217.93|219.63|217.03|220.64|218.04|219.07|216.47|0
1633416300000|2021-10-05 06:45:00|219.58|216.98|219.96|217.36|219.96|217.36|219.07|216.47|0
1633416600000|2021-10-05 06:50:00|220.08|217.48|218.5|215.9|220.41|217.81|218.39|215.79|0
1633416900000|2021-10-05 06:55:00|218.62|216.02|218.95|216.35|219.51|216.91|218.39|215.79|0
1633417200000|2021-10-05 07:00:00|219.85|217.25|219.17|216.57|221.31|218.71|218.28|215.68|0
1633417500000|2021-10-05 07:05:00|219.2|217|218.3|216.1|219.64|217.44|218.07|215.87|0
1633417800000|2021-10-05 07:10:00|218.35|216.15|216.62|214.42|218.63|216.43|215.84|213.64|0
1633418100000|2021-10-05 07:15:00|216.29|214.09|217.62|215.42|217.68|215.48|215.07|212.87|0
1633418400000|2021-10-05 07:20:00|218.07|215.87|216.39|214.19|218.07|215.87|215.73|213.53|0
1633418700000|2021-10-05 07:25:00|216.62|214.42|216.28|214.08|217.39|215.19|215.95|213.75|0
1633419000000|2021-10-05 07:30:00|216.5|214.3|217.95|215.75|218.96|216.76|216.39|214.19|0
1633419300000|2021-10-05 07:35:00|217.84|215.64|219.18|216.98|219.52|217.32|217.84|215.64|0
1633419600000|2021-10-05 07:40:00|219.07|216.87|219.4|217.2|219.4|217.2|217.72|215.52|0
1633419900000|2021-10-05 07:45:00|219.18|216.98|217.49|215.29|219.85|217.65|217.38|215.18|0
1633420200000|2021-10-05 07:50:00|217.61|215.41|219.06|216.86|219.62|217.42|217.49|215.29|0
1633420500000|2021-10-05 07:55:00|218.95|216.75|221.31|219.11|221.42|219.22|218.61|216.41|0
1633420800000|2021-10-05 08:00:00|221.14|218.94|219.28|217.08|221.53|219.33|219.05|216.85|0
1633421100000|2021-10-05 08:05:00|219.39|217.19|217.93|215.73|219.61|217.41|217.6|215.4|0
1633421400000|2021-10-05 08:10:00|218.16|215.96|215.12|212.92|219.05|216.85|215.01|212.81|0
1633421700000|2021-10-05 08:15:00|215.07|212.87|214.81|212.61|215.56|213.36|214.48|212.28|0
1633422000000|2021-10-05 08:20:00|214.76|212.56|215.14|212.94|215.7|213.5|214.15|211.95|0
1633422300000|2021-10-05 08:25:00|215.31|213.11|214.36|212.16|216.14|213.94|214.36|212.16|0
1633422600000|2021-10-05 08:30:00|214.42|212.22|213.81|211.61|214.58|212.38|213.81|211.61|0
1633422900000|2021-10-05 08:35:00|213.92|211.72|213.91|211.71|214.36|212.16|212.92|210.72|0
1633423200000|2021-10-05 08:40:00|214.03|211.83|214.69|212.49|215.36|213.16|214.03|211.83|0
1633423500000|2021-10-05 08:45:00|214.58|212.38|214.8|212.6|215.02|212.82|214.57|212.37|0
1633423800000|2021-10-05 08:50:00|214.91|212.71|213.58|211.38|214.91|212.71|212.91|210.71|0
1633424100000|2021-10-05 08:55:00|213.46|211.26|212.8|210.6|213.46|211.26|212.8|210.6|0
1633424400000|2021-10-05 09:00:00|212.91|210.71|211.81|209.61|213.02|210.82|211.15|208.95|0
1633424700000|2021-10-05 09:05:00|211.7|209.5|211.58|209.38|211.81|209.61|211.04|208.84|0
1633425000000|2021-10-05 09:10:00|211.47|209.27|211.25|209.05|211.58|209.38|211.03|208.83|0
1633425300000|2021-10-05 09:15:00|211.14|208.94|211.25|209.05|211.8|209.6|211.14|208.94|0
1633425600000|2021-10-05 09:20:00|211.14|208.94|210.92|208.72|211.14|208.94|210.26|208.06|0
1633425900000|2021-10-05 09:25:00|211.03|208.83|211.03|208.83|211.36|209.16|210.81|208.61|0
1633426200000|2021-10-05 09:30:00|211.14|208.94|211.19|208.99|213.58|211.38|211.09|208.89|0
1633426500000|2021-10-05 09:35:00|211.08|208.88|210.7|208.5|211.52|209.32|210.7|208.5|0
1633426800000|2021-10-05 09:40:00|210.75|208.55|210.64|208.44|210.75|208.55|209.77|207.57|0
1633427100000|2021-10-05 09:45:00|210.75|208.55|210.64|208.44|210.75|208.55|209.98|207.78|0
1633427400000|2021-10-05 09:50:00|210.53|208.33|210.09|207.89|210.75|208.55|209.87|207.67|0
1633427700000|2021-10-05 09:55:00|210.2|208|209.87|207.67|210.42|208.22|209.87|207.67|0
1633428000000|2021-10-05 10:00:00|209.76|207.56|210.52|208.32|210.63|208.43|209.76|207.56|0
1633428300000|2021-10-05 10:05:00|210.63|208.43|211.62|209.42|211.84|209.64|210.52|208.32|0
1633428600000|2021-10-05 10:10:00|211.51|209.31|211.17|208.97|211.51|209.31|210.85|208.65|0
1633428900000|2021-10-05 10:15:00|211.28|209.08|211.06|208.86|211.39|209.19|210.84|208.64|0
1633429200000|2021-10-05 10:20:00|210.95|208.75|210.62|208.42|211.28|209.08|210.51|208.31|0
1633429500000|2021-10-05 10:25:00|210.68|208.48|211.39|209.19|211.5|209.3|210.4|208.2|0
1633429800000|2021-10-05 10:30:00|211.5|209.3|212.38|210.18|212.38|210.18|211.28|209.08|0
1633430100000|2021-10-05 10:35:00|212.27|210.07|210.72|208.52|212.38|210.18|210.72|208.52|0
1633430400000|2021-10-05 10:40:00|210.83|208.63|211.27|209.07|211.55|209.35|210.39|208.19|0
1633430700000|2021-10-05 10:45:00|211.38|209.18|212.15|209.95|212.7|210.5|211.27|209.07|0
1633431000000|2021-10-05 10:50:00|212.04|209.84|212.48|210.28|212.81|210.61|211.93|209.73|0
1633431300000|2021-10-05 10:55:00|212.37|210.17|211.37|209.17|212.48|210.28|211.21|209.01|0
1633431600000|2021-10-05 11:00:00|211.48|209.28|211.48|209.28|211.81|209.61|210.93|208.73|0
1633431900000|2021-10-05 11:05:00|211.7|209.5|211.37|209.17|211.7|209.5|211.04|208.84|0
1633432200000|2021-10-05 11:10:00|211.26|209.06|211.26|209.06|211.48|209.28|211.04|208.84|0
1633432500000|2021-10-05 11:15:00|211.15|208.95|210.59|208.39|211.15|208.95|210.48|208.28|0
1633432800000|2021-10-05 11:20:00|210.48|208.28|211.8|209.6|211.8|209.6|209.94|207.74|0
1633433100000|2021-10-05 11:25:00|211.69|209.49|209.06|206.86|211.69|209.49|208.73|206.53|0
1633433400000|2021-10-05 11:30:00|209.17|206.97|209.49|207.29|209.71|207.51|209.06|206.86|0
1633433700000|2021-10-05 11:35:00|209.38|207.18|207.75|205.55|209.49|207.29|207.64|205.44|0
1633434000000|2021-10-05 11:40:00|207.86|205.66|208.62|206.42|208.62|206.42|207.75|205.55|0
1633434300000|2021-10-05 11:45:00|208.72|206.52|208.61|206.41|208.83|206.63|208.4|206.2|0
1633434600000|2021-10-05 11:50:00|208.72|206.52|209.16|206.96|209.59|207.39|208.07|205.87|0
1633434900000|2021-10-05 11:55:00|209.05|206.85|209.32|207.12|209.92|207.72|208.83|206.63|0
1633435200000|2021-10-05 12:00:00|209.59|207.39|209.37|207.17|209.59|207.39|208.72|206.52|0
1633435500000|2021-10-05 12:05:00|209.48|207.28|209.69|207.49|210.02|207.82|209.48|207.28|0
1633435800000|2021-10-05 12:10:00|209.48|207.28|208.93|206.73|209.58|207.38|208.71|206.51|0
1633436100000|2021-10-05 12:15:00|209.04|206.84|209.25|207.05|209.8|207.6|208.82|206.62|0
1633436400000|2021-10-05 12:20:00|209.14|206.94|210.12|207.92|210.45|208.25|209.14|206.94|0
1633436700000|2021-10-05 12:25:00|210.01|207.81|210.23|208.03|210.34|208.14|209.79|207.59|0
1633437000000|2021-10-05 12:30:00|210.12|207.92|210.12|207.92|210.45|208.25|209.79|207.59|0
1633437300000|2021-10-05 12:35:00|210.23|208.03|209.46|207.26|210.34|208.14|209.35|207.15|0
1633437600000|2021-10-05 12:40:00|209.35|207.15|208.91|206.71|209.79|207.59|208.7|206.5|0
1633437900000|2021-10-05 12:45:00|209.02|206.82|209.35|207.15|209.46|207.26|208.8|206.6|0
1633438200000|2021-10-05 12:50:00|209.46|207.26|209.24|207.04|209.67|207.47|209.13|206.93|0
1633438500000|2021-10-05 12:55:00|209.34|207.14|208.91|206.71|209.45|207.25|208.8|206.6|0
1633438800000|2021-10-05 13:00:00|208.8|206.6|209.67|207.47|210|207.8|208.47|206.27|0
1633439100000|2021-10-05 13:05:00|209.78|207.58|211.42|209.22|211.53|209.33|209.78|207.58|0
1633439400000|2021-10-05 13:10:00|211.53|209.33|211.09|208.89|211.53|209.33|210.87|208.67|0
1633439700000|2021-10-05 13:15:00|210.98|208.78|210.21|208.01|211.31|209.11|210.21|208.01|0
1633440000000|2021-10-05 13:20:00|210.1|207.9|211.52|209.32|211.63|209.43|209.99|207.79|0
1633440300000|2021-10-05 13:25:00|211.41|209.21|210.97|208.77|211.52|209.32|210.42|208.22|0
1633440600000|2021-10-05 13:30:00|210.86|208.66|210.75|208.55|211.96|209.76|209|206.8|0
1633440900000|2021-10-05 13:35:00|210.64|208.44|211.62|209.42|214.5|212.3|207.58|205.38|0
1633441200000|2021-10-05 13:40:00|211.84|209.64|213.05|210.85|213.5|211.3|209.98|207.78|0
1633441500000|2021-10-05 13:45:00|211.84|209.64|209.21|207.01|213.05|210.85|208.45|206.25|0
1633441800000|2021-10-05 13:50:00|209.32|207.12|206.17|203.97|209.32|207.12|205.41|203.21|0
1633442100000|2021-10-05 13:55:00|205.95|203.75|206.76|204.56|208.01|205.81|204.44|202.24|0
1633442400000|2021-10-05 14:00:00|206.54|204.34|203.17|200.97|206.6|204.4|202.42|200.22|0
1633442700000|2021-10-05 14:05:00|203.38|201.18|201.46|199.26|204.24|202.04|201.25|199.05|0
1633443000000|2021-10-05 14:10:00|201.25|199.05|199.13|196.93|201.46|199.26|199.13|196.93|0
1633443300000|2021-10-05 14:15:00|198.92|196.72|199.97|197.77|200.29|198.09|198.5|196.3|0
1633443600000|2021-10-05 14:20:00|199.76|197.56|198.6|196.4|199.87|197.67|197.24|195.04|0
1633443900000|2021-10-05 14:25:00|198.71|196.51|195.94|193.74|199.67|197.47|195.84|193.64|0
1633444200000|2021-10-05 14:30:00|195.69|193.49|196.15|193.95|196.62|194.42|194.8|192.6|0
1633444500000|2021-10-05 14:35:00|196.05|193.85|198.13|195.93|198.34|196.14|195.63|193.43|0
1633444800000|2021-10-05 14:40:00|198.03|195.83|195.94|193.74|198.03|195.83|195.73|193.53|0
1633445100000|2021-10-05 14:45:00|195.83|193.63|194.28|192.08|195.83|193.63|194.07|191.87|0
1633445400000|2021-10-05 14:50:00|194.07|191.87|192.35|190.15|195.33|193.13|192.35|190.15|0
1633445700000|2021-10-05 14:55:00|192.45|190.25|193.06|190.86|194.2|192|192.14|189.94|0
1633446000000|2021-10-05 15:00:00|193.17|190.97|192.14|189.94|194.2|192|191.93|189.73|0
1633446300000|2021-10-05 15:05:00|192.04|189.84|191.32|189.12|192.24|190.04|190.51|188.31|0
1633446600000|2021-10-05 15:10:00|191.01|188.81|190.81|188.61|191.52|189.32|190.6|188.4|0
1633446900000|2021-10-05 15:15:00|190.6|188.4|191.21|189.01|191.52|189.32|190.3|188.1|0
1633447200000|2021-10-05 15:20:00|191.31|189.11|192.03|189.83|192.13|189.93|190.7|188.5|0
1633447500000|2021-10-05 15:25:00|192.23|190.03|192.43|190.23|192.84|190.64|192.03|189.83|0
1633447800000|2021-10-05 15:30:00|192.64|190.44|192.02|189.82|192.95|190.75|191.82|189.62|0
1633448100000|2021-10-05 15:35:00|191.82|189.62|193.66|191.46|193.66|191.46|191.2|189|0
1633448400000|2021-10-05 15:40:00|193.76|191.56|195|192.8|195.1|192.9|193.56|191.36|0
1633448700000|2021-10-05 15:45:00|194.9|192.7|195.93|193.73|195.93|193.73|194.38|192.18|0
1633449000000|2021-10-05 15:50:00|195.72|193.52|194.27|192.07|195.83|193.63|193.86|191.66|0
1633449300000|2021-10-05 15:55:00|194.17|191.97|192.73|190.53|194.89|192.69|192.73|190.53|0
1633449600000|2021-10-05 16:00:00|192.83|190.63|192.42|190.22|193.96|191.76|192.42|190.22|0
1633449900000|2021-10-05 16:05:00|192.62|190.42|191.09|188.89|192.72|190.52|191.09|188.89|0
1633450200000|2021-10-05 16:10:00|191.19|188.99|191.7|189.5|191.7|189.5|190.47|188.27|0
1633450500000|2021-10-05 16:15:00|191.59|189.39|192.72|190.52|192.72|190.52|191.59|189.39|0
1633450800000|2021-10-05 16:20:00|192.61|190.41|194.88|192.68|194.88|192.68|192.31|190.11|0
1633451100000|2021-10-05 16:25:00|194.77|192.57|194.15|191.95|195.08|192.88|193.33|191.13|0
1633451400000|2021-10-05 16:30:00|194.05|191.85|193.94|191.74|194.87|192.67|193.33|191.13|0
1633451700000|2021-10-05 16:35:00|193.84|191.64|194.97|192.77|195.49|193.29|193.63|191.43|0
1633452000000|2021-10-05 16:40:00|194.87|192.67|194.97|192.77|195.59|193.39|194.04|191.84|0
1633452300000|2021-10-05 16:45:00|194.87|192.67|193.42|191.22|194.97|192.77|193.11|190.91|0
1633452600000|2021-10-05 16:50:00|193.32|191.12|194.04|191.84|194.24|192.04|193.32|191.12|0
1633452900000|2021-10-05 16:55:00|193.93|191.73|192.9|190.7|193.93|191.73|192.8|190.6|0
1633453200000|2021-10-05 17:00:00|193|190.8|193.93|191.73|194.45|192.25|192.59|190.39|0
1633453500000|2021-10-05 17:05:00|193.82|191.62|193|190.8|194.03|191.83|192.79|190.59|0
1633453800000|2021-10-05 17:10:00|192.9|190.7|193.2|191|193.61|191.41|192.13|189.93|0
1633454100000|2021-10-05 17:15:00|193|190.8|192.99|190.79|193.92|191.72|192.59|190.39|0
1633454400000|2021-10-05 17:20:00|192.89|190.69|192.48|190.28|193.4|191.2|192.38|190.18|0
1633454700000|2021-10-05 17:25:00|192.58|190.38|192.78|190.58|192.99|190.79|192.27|190.07|0
1633455000000|2021-10-05 17:30:00|192.48|190.28|192.68|190.48|193.19|190.99|191.45|189.25|0
1633455300000|2021-10-05 17:35:00|192.78|190.58|191.76|189.56|193.09|190.89|191.76|189.56|0
1633455600000|2021-10-05 17:40:00|191.65|189.45|190.43|188.23|191.65|189.45|190.33|188.13|0
1633455900000|2021-10-05 17:45:00|190.33|188.13|190.83|188.63|191.34|189.14|190.22|188.02|0
1633456200000|2021-10-05 17:50:00|190.73|188.53|191.75|189.55|191.75|189.55|189.92|187.72|0
1633456500000|2021-10-05 17:55:00|191.65|189.45|190.93|188.73|191.95|189.75|190.93|188.73|0
1633456800000|2021-10-05 18:00:00|191.03|188.83|190.32|188.12|191.23|189.03|189.51|187.31|0
1633457100000|2021-10-05 18:05:00|190.21|188.01|191.13|188.93|191.64|189.44|190.21|188.01|0
1633457400000|2021-10-05 18:10:00|191.23|189.03|191.43|189.23|191.53|189.33|190.31|188.11|0
1633457700000|2021-10-05 18:15:00|191.33|189.13|191.63|189.43|191.94|189.74|190.92|188.72|0
1633458000000|2021-10-05 18:20:00|191.53|189.33|191.84|189.64|192.25|190.05|191.43|189.23|0
1633458300000|2021-10-05 18:25:00|191.73|189.53|190.41|188.21|191.84|189.64|190.3|188.1|0
1633458600000|2021-10-05 18:30:00|190.3|188.1|189.59|187.39|190.41|188.21|189.29|187.09|0
1633458900000|2021-10-05 18:35:00|189.49|187.29|190.1|187.9|190.71|188.51|189.29|187.09|0
1633459200000|2021-10-05 18:40:00|189.99|187.79|189.89|187.69|190.4|188.2|189.28|187.08|0
1633459500000|2021-10-05 18:45:00|189.79|187.59|189.79|187.59|190.19|187.99|188.98|186.78|0
1633459800000|2021-10-05 18:50:00|189.69|187.49|188.31|186.11|189.99|187.79|187.71|185.51|0
1633460100000|2021-10-05 18:55:00|188.21|186.01|189.13|186.93|189.33|187.13|188.01|185.81|0
1633460400000|2021-10-05 19:00:00|189.23|187.03|188.92|186.72|189.74|187.54|188.51|186.31|0
1633460700000|2021-10-05 19:05:00|188.82|186.62|188.82|186.62|189.53|187.33|188.41|186.21|0
1633461000000|2021-10-05 19:10:00|188.92|186.72|187.9|185.7|189.32|187.12|187.8|185.6|0
1633461300000|2021-10-05 19:15:00|188|185.8|188.71|186.51|189.22|187.02|187.7|185.5|0
1633461600000|2021-10-05 19:20:00|188.91|186.71|191.06|188.86|191.36|189.16|188.71|186.51|0
1633461900000|2021-10-05 19:25:00|190.95|188.75|191.36|189.16|191.67|189.47|190.34|188.14|0
1633462200000|2021-10-05 19:30:00|191.46|189.26|190.54|188.34|191.87|189.67|190.54|188.34|0
1633462500000|2021-10-05 19:35:00|190.85|188.65|191.36|189.16|191.56|189.36|189.82|187.62|0
1633462800000|2021-10-05 19:40:00|191.56|189.36|191.76|189.56|191.87|189.67|190.53|188.33|0
1633463100000|2021-10-05 19:45:00|191.87|189.67|192.69|190.49|192.79|190.59|191.66|189.46|0
1633463400000|2021-10-05 19:50:00|193.52|191.32|194.94|192.74|195.78|193.58|191.76|189.56|0
1633463700000|2021-10-05 19:55:00|194.84|192.64|197.14|194.94|197.35|195.15|194.31|192.11|0
1633464000000|2021-10-05 20:00:00|196.83|194.63|195.98|193.78|196.83|194.63|195.36|193.16|0
1633464300000|2021-10-05 20:05:00|195.88|193.68|195.77|193.57|196.3|194.1|195.56|193.36|0
1633464600000|2021-10-05 20:10:00|195.88|193.68|196.19|193.99|196.29|194.09|195.56|193.36|0
1633464900000|2021-10-05 20:15:00|196.49|193.89|196.91|194.31|197.02|194.42|196.07|193.47|0
1633465200000|2021-10-05 20:20:00|196.81|194.21|196.49|193.89|196.91|194.31|196.49|193.89|0
1633465500000|2021-10-05 20:25:00|196.59|193.99|196.59|193.99|196.91|194.31|196.59|193.99|0
1633465800000|2021-10-05 20:30:00|196.49|193.89|196.38|193.78|196.49|193.89|196.06|193.46|0
1633466100000|2021-10-05 20:35:00|196.48|193.88|196.9|194.3|197.01|194.41|196.48|193.88|0
1633466400000|2021-10-05 20:40:00|197.01|194.41|197.37|194.77|197.95|195.35|197.01|194.41|0
1633466700000|2021-10-05 20:45:00|197.42|194.82|198.06|195.46|198.16|195.56|197|194.4|0
1633467000000|2021-10-05 20:50:00|198.05|195.45|196.74|194.14|198.05|195.45|196.68|194.08|0
1633467300000|2021-10-05 20:55:00|196.79|194.19|196.12|193.52|196.79|194.19|195.95|193.35|0
1633467600000|2021-10-05 21:00:00|196.16|193.56|196.28|193.68|196.31|193.71|196.15|193.55|0
1633467900000|2021-10-05 21:05:00|196.31|193.71|196.45|193.85|196.46|193.86|196.17|193.57|0
1633468200000|2021-10-05 21:10:00|196.43|193.83|196.45|193.85|196.46|193.86|196.43|193.83|0
1633468500000|2021-10-05 21:15:00|196.46|193.86|196.46|193.86|196.46|193.86|196.45|193.85|0
1633468800000|2021-10-05 21:20:00|196.52|193.92|196.47|193.87|196.55|193.95|196.44|193.84|0
1633469100000|2021-10-05 21:25:00|196.38|193.78|196.27|193.67|196.39|193.79|196.27|193.67|0
1633469400000|2021-10-05 21:30:00|196.28|193.68|196.45|193.85|196.47|193.87|196.28|193.68|0
1633469700000|2021-10-05 21:35:00|196.44|193.84|196.48|193.88|196.48|193.88|196.42|193.82|0
1633470000000|2021-10-05 21:40:00|196.49|193.89|196.44|193.84|196.49|193.89|196.44|193.84|0
1633470300000|2021-10-05 21:45:00|196.41|193.81|196.37|193.77|196.43|193.83|196.35|193.75|0
1633470600000|2021-10-05 21:50:00|196.4|193.8|196.33|193.73|196.4|193.8|196.33|193.73|0
1633470900000|2021-10-05 21:55:00|196.32|193.72|196.48|193.88|196.5|193.9|196.27|193.67|0
1633471200000|2021-10-05 22:00:00|196.92|194.32|195.29|192.69|196.92|194.32|195.18|192.58|0
1633471500000|2021-10-05 22:05:00|195.18|192.58|195.18|192.58|195.39|192.79|194.97|192.37|0
1633471800000|2021-10-05 22:10:00|195.08|192.48|195.07|192.47|195.7|193.1|194.97|192.37|0
1633472100000|2021-10-05 22:15:00|194.97|192.37|195.17|192.57|195.49|192.89|194.76|192.16|0
1633472400000|2021-10-05 22:20:00|195.07|192.47|194.96|192.36|195.38|192.78|194.96|192.36|0
1633472700000|2021-10-05 22:25:00|195.07|192.47|195.27|192.67|195.27|192.67|194.86|192.26|0
1633473000000|2021-10-05 22:30:00|195.38|192.78|195.27|192.67|195.9|193.3|195.27|192.67|0
1633473300000|2021-10-05 22:35:00|195.38|192.78|195.37|192.77|195.48|192.88|195.27|192.67|0
1633473600000|2021-10-05 22:40:00|195.27|192.67|195.27|192.67|195.48|192.88|195.06|192.46|0
1633473900000|2021-10-05 22:45:00|195.32|192.72|195.26|192.66|195.48|192.88|195.16|192.56|0
1633474200000|2021-10-05 22:50:00|195.37|192.77|195.47|192.87|195.89|193.29|195.06|192.46|0
1633474500000|2021-10-05 22:55:00|195.26|192.66|195.26|192.66|195.37|192.77|195.05|192.45|0
1633474800000|2021-10-05 23:00:00|195.16|192.56|195.57|192.97|195.63|193.03|195.16|192.56|0
1633475100000|2021-10-05 23:05:00|195.47|192.87|196.41|193.81|196.62|194.02|195.47|192.87|0
1633475400000|2021-10-05 23:10:00|196.51|193.91|197.04|194.44|197.25|194.65|196.3|193.7|0
1633475700000|2021-10-05 23:15:00|197.14|194.54|198.09|195.49|198.3|195.7|197.14|194.54|0
1633476000000|2021-10-05 23:20:00|198.04|195.44|198.72|196.12|198.83|196.23|197.77|195.17|0
1633476300000|2021-10-05 23:25:00|198.61|196.01|198.72|196.12|199.04|196.44|198.61|196.01|0
1633476600000|2021-10-05 23:30:00|198.82|196.22|197.97|195.37|199.14|196.54|197.97|195.37|0
1633476900000|2021-10-05 23:35:00|198.08|195.48|198.03|195.43|198.4|195.8|197.97|195.37|0
1633477200000|2021-10-05 23:40:00|198.08|195.48|198.71|196.11|198.82|196.22|198.08|195.48|0
1633477500000|2021-10-05 23:45:00|198.82|196.22|199.77|197.17|199.77|197.17|198.81|196.21|0
1633477800000|2021-10-05 23:50:00|199.82|197.22|199.13|196.53|199.87|197.27|199.02|196.42|0
1633478100000|2021-10-05 23:55:00|199.02|196.42|199.34|196.74|199.45|196.85|198.7|196.1|0
1633478400000|2021-10-06 00:00:00|199.44|196.84|199.29|196.69|199.87|197.27|198.81|196.21|0
1633478700000|2021-10-06 00:05:00|199.34|196.74|198.8|196.2|199.34|196.74|198.17|195.57|0
1633479000000|2021-10-06 00:10:00|199.02|196.42|198.91|196.31|199.65|197.05|198.8|196.2|0
1633479300000|2021-10-06 00:15:00|199.01|196.41|198.38|195.78|199.12|196.52|198.27|195.67|0
1633479600000|2021-10-06 00:20:00|198.48|195.88|196.06|193.46|198.69|196.09|196.06|193.46|0
1633479900000|2021-10-06 00:25:00|196.16|193.56|196.05|193.45|196.68|194.08|195.9|193.3|0
1633480200000|2021-10-06 00:30:00|196.16|193.56|195.95|193.35|196.37|193.77|195.32|192.72|0
1633480500000|2021-10-06 00:35:00|196|193.4|196.47|193.87|196.63|194.03|195.32|192.72|0
1633480800000|2021-10-06 00:40:00|196.57|193.97|196.42|193.82|196.89|194.29|195.94|193.34|0
1633481100000|2021-10-06 00:45:00|196.31|193.71|196.31|193.71|196.67|194.07|195.73|193.13|0
1633481400000|2021-10-06 00:50:00|196.36|193.76|196.46|193.86|196.88|194.28|196.25|193.65|0
1633481700000|2021-10-06 00:55:00|196.57|193.97|196.67|194.07|196.88|194.28|196.25|193.65|0
1633482000000|2021-10-06 01:00:00|196.62|194.02|199.31|196.71|200.27|197.67|196.25|193.65|0
1633482300000|2021-10-06 01:05:00|199.26|196.66|201.12|198.52|201.33|198.73|199.26|196.66|0
1633482600000|2021-10-06 01:10:00|201.01|198.41|201.33|198.73|201.54|198.94|200.9|198.3|0
1633482900000|2021-10-06 01:15:00|201.43|198.83|200.47|197.87|201.65|199.05|200.47|197.87|0
1633483200000|2021-10-06 01:20:00|200.58|197.98|200.57|197.97|200.9|198.3|200.04|197.44|0
1633483500000|2021-10-06 01:25:00|200.47|197.87|201.43|198.83|201.43|198.83|199.93|197.33|0
1633483800000|2021-10-06 01:30:00|201.53|198.93|202.28|199.68|202.34|199.74|201|198.4|0
1633484100000|2021-10-06 01:35:00|202.17|199.57|202.28|199.68|202.93|200.33|201.85|199.25|0
1633484400000|2021-10-06 01:40:00|202.39|199.79|204.21|201.61|204.43|201.83|202.39|199.79|0
1633484700000|2021-10-06 01:45:00|204.32|201.72|204.86|202.26|205.73|203.13|203.46|200.86|0
1633485000000|2021-10-06 01:50:00|204.97|202.37|207.36|204.76|208.02|205.42|204.64|202.04|0
1633485300000|2021-10-06 01:55:00|207.42|204.82|205.07|202.47|207.42|204.82|205.07|202.47|0
1633485600000|2021-10-06 02:00:00|205.18|202.58|205.29|202.69|205.89|203.29|204.96|202.36|0
1633485900000|2021-10-06 02:05:00|205.5|202.9|204.85|202.25|205.94|203.34|204.53|201.93|0
1633486200000|2021-10-06 02:10:00|205.07|202.47|205.28|202.68|205.61|203.01|204.63|202.03|0
1633486500000|2021-10-06 02:15:00|205.12|202.52|205.06|202.46|205.72|203.12|205.06|202.46|0
1633486800000|2021-10-06 02:20:00|205.28|202.68|203.87|201.27|205.82|203.22|203.87|201.27|0
1633487100000|2021-10-06 02:25:00|203.82|201.22|204.41|201.81|204.63|202.03|203.82|201.22|0
1633487400000|2021-10-06 02:30:00|204.52|201.92|204.73|202.13|205.06|202.46|204.19|201.59|0
1633487700000|2021-10-06 02:35:00|204.62|202.02|204.84|202.24|204.95|202.35|204.08|201.48|0
1633488000000|2021-10-06 02:40:00|204.73|202.13|205.16|202.56|205.16|202.56|204.51|201.91|0
1633488300000|2021-10-06 02:45:00|205.22|202.62|206.35|203.75|207.77|205.17|205.16|202.56|0
1633488600000|2021-10-06 02:50:00|206.14|203.54|207.77|205.17|208.32|205.72|206.03|203.43|0
1633488900000|2021-10-06 02:55:00|207.55|204.95|206.46|203.86|207.72|205.12|206.19|203.59|0
1633489200000|2021-10-06 03:00:00|206.57|203.97|209.92|207.32|209.92|207.32|206.35|203.75|0
1633489500000|2021-10-06 03:05:00|209.71|207.11|208.94|206.34|209.76|207.16|208.29|205.69|0
1633489800000|2021-10-06 03:10:00|209.05|206.45|209.05|206.45|209.48|206.88|208.83|206.23|0
1633490100000|2021-10-06 03:15:00|209.26|206.66|209.04|206.44|209.81|207.21|208.61|206.01|0
1633490400000|2021-10-06 03:20:00|208.93|206.33|207.41|204.81|209.37|206.77|207.41|204.81|0
1633490700000|2021-10-06 03:25:00|207.19|204.59|207.41|204.81|207.95|205.35|206.97|204.37|0
1633491000000|2021-10-06 03:30:00|207.46|204.86|207.62|205.02|207.95|205.35|206.54|203.94|0
1633491300000|2021-10-06 03:35:00|207.73|205.13|207.29|204.69|208.27|205.67|207.08|204.48|0
1633491600000|2021-10-06 03:40:00|207.4|204.8|207.29|204.69|207.94|205.34|207.07|204.47|0
1633491900000|2021-10-06 03:45:00|207.18|204.58|207.18|204.58|207.4|204.8|206.64|204.04|0
1633492200000|2021-10-06 03:50:00|207.07|204.47|205.88|203.28|207.4|204.8|205.88|203.28|0
1633492500000|2021-10-06 03:55:00|205.83|203.23|206.31|203.71|206.42|203.82|205.66|203.06|0
1633492800000|2021-10-06 04:00:00|206.2|203.6|206.2|203.6|206.58|203.98|205.77|203.17|0
1633493100000|2021-10-06 04:05:00|206.09|203.49|206.3|203.7|206.52|203.92|205.87|203.27|0
1633493400000|2021-10-06 04:10:00|206.41|203.81|206.73|204.13|207.28|204.68|206.19|203.59|0
1633493700000|2021-10-06 04:15:00|206.63|204.03|206.3|203.7|206.84|204.24|205.98|203.38|0
1633494000000|2021-10-06 04:20:00|206.25|203.65|206.95|204.35|207.06|204.46|206.25|203.65|0
1633494300000|2021-10-06 04:25:00|206.89|204.29|208.03|205.43|208.14|205.54|206.62|204.02|0
1633494600000|2021-10-06 04:30:00|208.14|205.54|207.92|205.32|208.68|206.08|207.81|205.21|0
1633494900000|2021-10-06 04:35:00|207.81|205.21|208.79|206.19|208.79|206.19|207.81|205.21|0
1633495200000|2021-10-06 04:40:00|208.89|206.29|209.63|207.03|211.07|208.47|208.68|206.08|0
1633495500000|2021-10-06 04:45:00|209.52|206.92|209.21|206.61|210.2|207.6|209.16|206.56|0
1633495800000|2021-10-06 04:50:00|209.16|206.56|208.67|206.07|209.16|206.56|208.23|205.63|0
1633496100000|2021-10-06 04:55:00|208.78|206.18|208.23|205.63|209.1|206.5|208.12|205.52|0
1633496400000|2021-10-06 05:00:00|208.34|205.74|208.77|206.17|209.64|207.04|208.01|205.41|0
1633496700000|2021-10-06 05:05:00|208.66|206.06|207.25|204.65|208.88|206.28|207.25|204.65|0
1633497000000|2021-10-06 05:10:00|207.36|204.76|205.63|203.03|207.47|204.87|205.52|202.92|0
1633497300000|2021-10-06 05:15:00|205.74|203.14|206.81|204.21|208.33|205.73|205.69|203.09|0
1633497600000|2021-10-06 05:20:00|206.7|204.1|207.68|205.08|207.68|205.08|205.84|203.24|0
1633497900000|2021-10-06 05:25:00|207.46|204.86|206.81|204.21|207.68|205.08|206.59|203.99|0
1633498200000|2021-10-06 05:30:00|206.7|204.1|208.05|205.45|208.21|205.61|206.7|204.1|0
1633498500000|2021-10-06 05:35:00|208|205.4|207.56|204.96|208.97|206.37|207.51|204.91|0
1633498800000|2021-10-06 05:40:00|207.51|204.91|208.1|205.5|208.32|205.72|207.34|204.74|0
1633499100000|2021-10-06 05:45:00|208.21|205.61|207.83|205.23|208.42|205.82|207.51|204.91|0
1633499400000|2021-10-06 05:50:00|207.77|205.17|207.83|205.23|208.42|205.82|207.45|204.85|0
1633499700000|2021-10-06 05:55:00|207.88|205.28|208.2|205.6|209.07|206.47|207.77|205.17|0
1633500000000|2021-10-06 06:00:00|208.09|205.49|209.29|206.69|210.49|207.89|207.77|205.17|0
1633500300000|2021-10-06 06:05:00|209.18|206.58|210.05|207.45|210.92|208.32|209.18|206.58|0
1633500600000|2021-10-06 06:10:00|210.1|207.5|210.15|207.55|210.92|208.32|209.72|207.12|0
1633500900000|2021-10-06 06:15:00|210.26|207.66|208.73|206.13|210.26|207.66|208.73|206.13|0
1633501200000|2021-10-06 06:20:00|208.95|206.35|208.19|205.59|208.95|206.35|207.21|204.61|0
1633501500000|2021-10-06 06:25:00|208.24|205.64|209.27|206.67|209.27|206.67|208.19|205.59|0
1633501800000|2021-10-06 06:30:00|209.38|206.78|208.83|206.23|209.66|207.06|208.67|206.07|0
1633502100000|2021-10-06 06:35:00|208.73|206.13|208.94|206.34|209.22|206.62|207.97|205.37|0
1633502400000|2021-10-06 06:40:00|209.05|206.45|209.37|206.77|209.92|207.32|208.83|206.23|0
1633502700000|2021-10-06 06:45:00|209.27|206.67|208.5|205.9|209.81|207.21|208.5|205.9|0
1633503000000|2021-10-06 06:50:00|208.61|206.01|206.77|204.17|208.61|206.01|206.44|203.84|0
1633503300000|2021-10-06 06:55:00|206.33|203.73|207.09|204.49|207.79|205.19|206.23|203.63|0
1633503600000|2021-10-06 07:00:00|207.52|204.92|210.65|208.05|210.65|208.05|203.08|200.48|0
1633503900000|2021-10-06 07:05:00|210.78|208.58|214.57|212.37|214.68|212.48|210.78|208.58|0
1633504200000|2021-10-06 07:10:00|214.79|212.59|214.68|212.48|214.79|212.59|213.91|211.71|0
1633504500000|2021-10-06 07:15:00|214.79|212.59|213.68|211.48|214.79|212.59|213.35|211.15|0
1633504800000|2021-10-06 07:20:00|213.79|211.59|215.01|212.81|215.45|213.25|213.79|211.59|0
1633505100000|2021-10-06 07:25:00|215.18|212.98|214.12|211.92|216.34|214.14|212.8|210.6|0
1633505400000|2021-10-06 07:30:00|214.23|212.03|216.67|214.47|216.89|214.69|214.12|211.92|0
1633505700000|2021-10-06 07:35:00|216.78|214.58|218.47|216.27|219.36|217.16|215.06|212.86|0
1633506000000|2021-10-06 07:40:00|218.8|216.6|217.57|215.37|219.14|216.94|217.46|215.26|0
1633506300000|2021-10-06 07:45:00|217.63|215.43|218.91|216.71|220.37|218.17|217.63|215.43|0
1633506600000|2021-10-06 07:50:00|219.13|216.93|217.34|215.14|219.47|217.27|217.23|215.03|0
1633506900000|2021-10-06 07:55:00|217.23|215.03|219.13|216.93|219.13|216.93|217.01|214.81|0
1633507200000|2021-10-06 08:00:00|219.24|217.04|220.36|218.16|220.48|218.28|218.9|216.7|0
1633507500000|2021-10-06 08:05:00|220.25|218.05|221.6|219.4|222|219.8|219.91|217.71|0
1633507800000|2021-10-06 08:10:00|221.94|219.74|218.9|216.7|222.17|219.97|218.79|216.59|0
1633508100000|2021-10-06 08:15:00|219.01|216.81|220.36|218.16|220.58|218.38|218.9|216.7|0
1633508400000|2021-10-06 08:20:00|220.13|217.93|219|216.8|220.8|218.6|218.56|216.36|0
1633508700000|2021-10-06 08:25:00|218.89|216.69|218|215.8|219.9|217.7|218|215.8|0
1633509000000|2021-10-06 08:30:00|218.11|215.91|215.95|213.75|218.44|216.24|215.39|213.19|0
1633509300000|2021-10-06 08:35:00|215.84|213.64|217.41|215.21|217.41|215.21|215.17|212.97|0
1633509600000|2021-10-06 08:40:00|217.3|215.1|216.85|214.65|217.8|215.6|216.06|213.86|0
1633509900000|2021-10-06 08:45:00|216.96|214.76|219.77|217.57|220.11|217.91|216.96|214.76|0
1633510200000|2021-10-06 08:50:00|219.65|217.45|220.33|218.13|220.45|218.25|218.7|216.5|0
1633510500000|2021-10-06 08:55:00|220.22|218.02|219.88|217.68|220.22|218.02|219.2|217|0
1633510800000|2021-10-06 09:00:00|220.22|218.02|220.89|218.69|221.46|219.26|219.93|217.73|0
1633511100000|2021-10-06 09:05:00|221.23|219.03|221.34|219.14|223.61|221.41|219.53|217.33|0
1633511400000|2021-10-06 09:10:00|221.23|219.03|222.48|220.28|222.82|220.62|221.23|219.03|0
1633511700000|2021-10-06 09:15:00|222.36|220.16|222.47|220.27|222.93|220.73|222.02|219.82|0
1633512000000|2021-10-06 09:20:00|222.59|220.39|224.18|221.98|224.64|222.44|222.59|220.39|0
1633512300000|2021-10-06 09:25:00|224.07|221.87|225.04|222.84|225.33|223.13|224.07|221.87|0
1633512600000|2021-10-06 09:30:00|225.21|223.01|223.61|221.41|225.79|223.59|223.38|221.18|0
1633512900000|2021-10-06 09:35:00|223.72|221.52|225.9|223.7|226.36|224.16|223.61|221.41|0
1633513200000|2021-10-06 09:40:00|226.01|223.81|226.12|223.92|226.7|224.5|224.63|222.43|0
1633513500000|2021-10-06 09:45:00|226.18|223.98|223.83|221.63|226.35|224.15|223.48|221.28|0
1633513800000|2021-10-06 09:50:00|223.71|221.51|223.37|221.17|224.06|221.86|222.57|220.37|0
1633514100000|2021-10-06 09:55:00|223.25|221.05|223.48|221.28|224.74|222.54|223.25|221.05|0
1633514400000|2021-10-06 10:00:00|223.59|221.39|224.39|222.19|224.85|222.65|223.48|221.28|0
1633514700000|2021-10-06 10:05:00|224.16|221.96|223.47|221.27|225.19|222.99|223.36|221.16|0
1633515000000|2021-10-06 10:10:00|223.59|221.39|223.36|221.16|223.82|221.62|222.45|220.25|0
1633515300000|2021-10-06 10:15:00|223.47|221.27|221.76|219.56|223.7|221.5|221.54|219.34|0
1633515600000|2021-10-06 10:20:00|221.88|219.68|223.07|220.87|224.04|221.84|221.76|219.56|0
1633515900000|2021-10-06 10:25:00|223.12|220.92|222.1|219.9|223.12|220.92|222.1|219.9|0
1633516200000|2021-10-06 10:30:00|222.21|220.01|223.46|221.26|224.03|221.83|222.16|219.96|0
1633516500000|2021-10-06 10:35:00|223.69|221.49|222.78|220.58|224.03|221.83|222.78|220.58|0
1633516800000|2021-10-06 10:40:00|222.55|220.35|223.46|221.26|223.57|221.37|222.32|220.12|0
1633517100000|2021-10-06 10:45:00|223.52|221.32|224.03|221.83|224.71|222.51|223.52|221.32|0
1633517400000|2021-10-06 10:50:00|223.91|221.71|224.02|221.82|224.94|222.74|223.91|221.71|0
1633517700000|2021-10-06 10:55:00|224.14|221.94|222.99|220.79|225.05|222.85|222.88|220.68|0
1633518000000|2021-10-06 11:00:00|222.88|220.68|222.76|220.56|223.45|221.25|222.31|220.11|0
1633518300000|2021-10-06 11:05:00|222.88|220.68|222.87|220.67|223.22|221.02|222.19|219.99|0
1633518600000|2021-10-06 11:10:00|222.76|220.56|221.05|218.85|222.76|220.56|221.05|218.85|0
1633518900000|2021-10-06 11:15:00|221.28|219.08|219.47|217.27|221.51|219.31|219.24|217.04|0
1633519200000|2021-10-06 11:20:00|219.64|217.44|219.92|217.72|219.92|217.72|219.46|217.26|0
1633519500000|2021-10-06 11:25:00|220.03|217.83|219.23|217.03|220.03|217.83|218.78|216.58|0
1633519800000|2021-10-06 11:30:00|219.18|216.98|220.48|218.28|220.71|218.51|218.44|216.24|0
1633520100000|2021-10-06 11:35:00|220.25|218.05|219.68|217.48|220.59|218.39|219.12|216.92|0
1633520400000|2021-10-06 11:40:00|219.8|217.6|220.93|218.73|220.93|218.73|219.57|217.37|0
1633520700000|2021-10-06 11:45:00|220.59|218.39|220.59|218.39|221.61|219.41|220.47|218.27|0
1633521000000|2021-10-06 11:50:00|220.47|218.27|219.45|217.25|221.04|218.84|219.34|217.14|0
1633521300000|2021-10-06 11:55:00|219.33|217.13|217.64|215.44|219.56|217.36|217.19|214.99|0
1633521600000|2021-10-06 12:00:00|217.86|215.66|217.3|215.1|218.43|216.23|217.3|215.1|0
1633521900000|2021-10-06 12:05:00|217.41|215.21|217.52|215.32|217.86|215.66|216.96|214.76|0
1633522200000|2021-10-06 12:10:00|217.63|215.43|215.95|213.75|217.63|215.43|215.72|213.52|0
1633522500000|2021-10-06 12:15:00|216.06|213.86|218.87|216.67|218.87|216.67|215.67|213.47|0
1633522800000|2021-10-06 12:20:00|218.98|216.78|216.17|213.97|218.98|216.78|215.94|213.74|0
1633523100000|2021-10-06 12:25:00|216.28|214.08|213.82|211.62|216.39|214.19|213.49|211.29|0
1633523400000|2021-10-06 12:30:00|213.93|211.73|213.93|211.73|214.26|212.06|213.48|211.28|0
1633523700000|2021-10-06 12:35:00|213.82|211.62|214.59|212.39|215.82|213.62|213.48|211.28|0
1633524000000|2021-10-06 12:40:00|214.48|212.28|213.26|211.06|214.82|212.62|212.7|210.5|0
1633524300000|2021-10-06 12:45:00|213.37|211.17|213.92|211.72|214.37|212.17|212.7|210.5|0
1633524600000|2021-10-06 12:50:00|213.81|211.61|216.26|214.06|216.37|214.17|213.81|211.61|0
1633524900000|2021-10-06 12:55:00|216.15|213.95|216.33|214.13|217.62|215.42|215.66|213.46|0
1633525200000|2021-10-06 13:00:00|216.44|214.24|215.32|213.12|216.67|214.47|215.1|212.9|0
1633525500000|2021-10-06 13:05:00|215.43|213.23|215.65|213.45|216.66|214.46|214.87|212.67|0
1633525800000|2021-10-06 13:10:00|215.54|213.34|212.98|210.78|215.54|213.34|212.65|210.45|0
1633526100000|2021-10-06 13:15:00|213.09|210.89|212.98|210.78|213.2|211|212.15|209.95|0
1633526400000|2021-10-06 13:20:00|212.87|210.67|214.09|211.89|214.31|212.11|212.64|210.44|0
1633526700000|2021-10-06 13:25:00|213.97|211.77|214.42|212.22|214.97|212.77|213.09|210.89|0
1633527000000|2021-10-06 13:30:00|214.64|212.44|208.14|205.94|215.87|213.67|205.55|203.35|0
1633527300000|2021-10-06 13:35:00|207.98|205.78|206.83|204.63|207.98|205.78|204.66|202.46|0
1633527600000|2021-10-06 13:40:00|206.5|204.3|205.09|202.89|207.92|205.72|204.87|202.67|0
1633527900000|2021-10-06 13:45:00|205.63|203.43|210|207.8|210|207.8|204.98|202.78|0
1633528200000|2021-10-06 13:50:00|209.89|207.69|215.58|213.38|216.48|214.28|209.78|207.58|0
1633528500000|2021-10-06 13:55:00|215.81|213.61|217.55|215.35|220.49|218.29|215.51|213.31|0
1633528800000|2021-10-06 14:00:00|218.33|216.13|222.97|220.77|224.22|222.02|218.22|216.02|0
1633529100000|2021-10-06 14:05:00|223.14|220.94|220.14|217.94|225.92|223.72|219.12|216.92|0
1633529400000|2021-10-06 14:10:00|220.02|217.82|215.88|213.68|222.4|220.2|215.21|213.01|0
1633529700000|2021-10-06 14:15:00|215.32|213.12|219.68|217.48|220.7|218.5|215.32|213.12|0
1633530000000|2021-10-06 14:20:00|219.79|217.59|208.42|206.22|219.79|217.59|208.42|206.22|0
1633530300000|2021-10-06 14:25:00|208.75|206.55|210.27|208.07|210.6|208.4|207.99|205.79|0
1633530600000|2021-10-06 14:30:00|210.05|207.85|209.5|207.3|210.38|208.18|206.25|204.05|0
1633530900000|2021-10-06 14:35:00|209.18|206.98|208.41|206.21|212.02|209.82|208.41|206.21|0
1633531200000|2021-10-06 14:40:00|208.2|206|211.8|209.6|211.91|209.71|208.2|206|0
1633531500000|2021-10-06 14:45:00|211.69|209.49|209.93|207.73|213.89|211.69|209.93|207.73|0
1633531800000|2021-10-06 14:50:00|209.28|207.08|208.3|206.1|211.35|209.15|208.3|206.1|0
1633532100000|2021-10-06 14:55:00|208.62|206.42|208.73|206.53|210.7|208.5|208.62|206.42|0
1633532400000|2021-10-06 15:00:00|208.4|206.2|207.75|205.55|210.36|208.16|206.56|204.36|0
1633532700000|2021-10-06 15:05:00|208.07|205.87|209.16|206.96|210.69|208.49|207.64|205.44|0
1633533000000|2021-10-06 15:10:00|208.72|206.52|209.27|207.07|211.78|209.58|208.72|206.52|0
1633533300000|2021-10-06 15:15:00|209.7|207.5|210.79|208.59|211.34|209.14|209.16|206.96|0
1633533600000|2021-10-06 15:20:00|210.46|208.26|214.87|212.67|214.87|212.67|210.46|208.26|0
1633533900000|2021-10-06 15:25:00|214.98|212.78|214.76|212.56|214.98|212.78|213.1|210.9|0
1633534200000|2021-10-06 15:30:00|214.54|212.34|215.53|213.33|216.76|214.56|212.77|210.57|0
1633534500000|2021-10-06 15:35:00|215.42|213.22|213.64|211.44|216.43|214.23|213.64|211.44|0
1633534800000|2021-10-06 15:40:00|213.31|211.11|214.64|212.44|215.64|213.44|212.76|210.56|0
1633535100000|2021-10-06 15:45:00|214.2|212|213.31|211.11|214.75|212.55|212.43|210.23|0
1633535400000|2021-10-06 15:50:00|213.42|211.22|209.79|207.59|213.42|211.22|209.57|207.37|0
1633535700000|2021-10-06 15:55:00|210.01|207.81|207.94|205.74|210.12|207.92|207.4|205.2|0
1633536000000|2021-10-06 16:00:00|208.05|205.85|210.66|208.46|210.88|208.68|207.61|205.41|0
1633536300000|2021-10-06 16:05:00|210.55|208.35|214.07|211.87|214.85|212.65|210.44|208.24|0
1633536600000|2021-10-06 16:10:00|213.96|211.76|214.85|212.65|214.96|212.76|213.85|211.65|0
1633536900000|2021-10-06 16:15:00|214.74|212.54|213.18|210.98|215.62|213.42|212.74|210.54|0
1633537200000|2021-10-06 16:20:00|213.29|211.09|213.73|211.53|214.84|212.64|212.96|210.76|0
1633537500000|2021-10-06 16:25:00|213.84|211.64|214.51|212.31|216.51|214.31|211.75|209.55|0
1633537800000|2021-10-06 16:30:00|214.62|212.42|213.73|211.53|215.28|213.08|213.73|211.53|0
1633538100000|2021-10-06 16:35:00|213.29|211.09|213.61|211.41|215.39|213.19|213.29|211.09|0
1633538400000|2021-10-06 16:40:00|213.73|211.53|210.86|208.66|213.73|211.53|210.86|208.66|0
1633538700000|2021-10-06 16:45:00|210.97|208.77|212.51|210.31|213.5|211.3|210.31|208.11|0
1633539000000|2021-10-06 16:50:00|212.4|210.2|212.39|210.19|213.06|210.86|211.4|209.2|0
1633539300000|2021-10-06 16:55:00|212.61|210.41|212.61|210.41|212.83|210.63|210.2|208|0
1633539600000|2021-10-06 17:00:00|212.39|210.19|213.27|211.07|214.16|211.96|211.29|209.09|0
1633539900000|2021-10-06 17:05:00|213.71|211.51|214.15|211.95|216.04|213.84|213.38|211.18|0
1633540200000|2021-10-06 17:10:00|214.26|212.06|212.38|210.18|215.71|213.51|212.27|210.07|0
1633540500000|2021-10-06 17:15:00|212.49|210.29|212.74|210.54|213.4|211.2|212.27|210.07|0
1633540800000|2021-10-06 17:20:00|212.85|210.65|211.1|208.9|213.62|211.42|210.33|208.13|0
1633541100000|2021-10-06 17:25:00|210.99|208.79|208.16|205.96|211.42|209.22|208.16|205.96|0
1633541400000|2021-10-06 17:30:00|208.27|206.07|204.72|202.52|208.38|206.18|204.72|202.52|0
1633541700000|2021-10-06 17:35:00|204.83|202.63|201.28|199.08|207.65|205.45|201.07|198.87|0
1633542000000|2021-10-06 17:40:00|201.49|199.29|202.13|199.93|202.76|200.56|201.49|199.29|0
1633542300000|2021-10-06 17:45:00|202.02|199.82|201.38|199.18|202.23|200.03|200.75|198.55|0
1633542600000|2021-10-06 17:50:00|201.49|199.29|205|202.8|205.11|202.91|201.49|199.29|0
1633542900000|2021-10-06 17:55:00|204.89|202.69|202.01|199.81|204.89|202.69|202.01|199.81|0
1633543200000|2021-10-06 18:00:00|201.69|199.49|199.08|196.88|202.79|200.59|199.08|196.88|0
1633543500000|2021-10-06 18:05:00|199.29|197.09|197.92|195.72|200.66|198.46|197.92|195.72|0
1633543800000|2021-10-06 18:10:00|198.02|195.82|195.46|193.26|198.23|196.03|193.61|191.41|0
1633544100000|2021-10-06 18:15:00|195.56|193.36|194.31|192.11|196.18|193.98|194.31|192.11|0
1633544400000|2021-10-06 18:20:00|194.21|192.01|196.6|194.4|196.8|194.6|194.11|191.91|0
1633544700000|2021-10-06 18:25:00|196.49|194.29|194.98|192.78|196.49|194.29|194.93|192.73|0
1633545000000|2021-10-06 18:30:00|195.03|192.83|195.65|193.45|196.18|193.98|194.93|192.73|0
1633545300000|2021-10-06 18:35:00|195.34|193.14|194.82|192.62|196.17|193.97|194.41|192.21|0
1633545600000|2021-10-06 18:40:00|194.93|192.73|193.63|191.43|194.93|192.73|192.96|190.76|0
1633545900000|2021-10-06 18:45:00|193.68|191.48|194.92|192.72|194.92|192.72|192.76|190.56|0
1633546200000|2021-10-06 18:50:00|194.82|192.62|195.33|193.13|196.69|194.49|194.2|192|0
1633546500000|2021-10-06 18:55:00|195.54|193.34|197.31|195.11|197.31|195.11|194.71|192.51|0
1633546800000|2021-10-06 19:00:00|197.62|195.42|198.04|195.84|198.15|195.95|196.58|194.38|0
1633547100000|2021-10-06 19:05:00|198.25|196.05|197.41|195.21|198.25|196.05|196.16|193.96|0
1633547400000|2021-10-06 19:10:00|197.51|195.31|196.78|194.58|198.35|196.15|195.22|193.02|0
1633547700000|2021-10-06 19:15:00|196.88|194.68|196.26|194.06|196.88|194.68|195.22|193.02|0
1633548000000|2021-10-06 19:20:00|196.46|194.26|196.05|193.85|197.72|195.52|195.94|193.74|0
1633548300000|2021-10-06 19:25:00|195.94|193.74|195.21|193.01|196.46|194.26|195.11|192.91|0
1633548600000|2021-10-06 19:30:00|195.11|192.91|196.56|194.36|196.98|194.78|194.9|192.7|0
1633548900000|2021-10-06 19:35:00|196.46|194.26|197.39|195.19|198.76|196.56|196.14|193.94|0
1633549200000|2021-10-06 19:40:00|197.29|195.09|195.72|193.52|197.71|195.51|195.62|193.42|0
1633549500000|2021-10-06 19:45:00|195.93|193.73|194.27|192.07|196.76|194.56|193.55|191.35|0
1633549800000|2021-10-06 19:50:00|193.34|191.14|192.72|190.52|194.17|191.97|192.01|189.81|0
1633550100000|2021-10-06 19:55:00|192.83|190.63|191.39|189.19|192.83|190.63|190.27|188.07|0
1633550400000|2021-10-06 20:00:00|190.98|188.78|192.46|190.26|193.79|191.59|190.98|188.78|0
1633550700000|2021-10-06 20:05:00|192.35|190.15|190.92|188.72|192.35|190.15|190.72|188.52|0
1633551000000|2021-10-06 20:10:00|191.02|188.82|190.82|188.62|191.23|189.03|190.82|188.62|0
1633551300000|2021-10-06 20:15:00|191.12|188.52|191.12|188.52|191.12|188.52|190.3|187.7|0
1633551600000|2021-10-06 20:20:00|191.01|188.41|191.01|188.41|191.12|188.52|190.81|188.21|0
1633551900000|2021-10-06 20:25:00|191.11|188.51|190.7|188.1|191.11|188.51|190.7|188.1|0
1633552200000|2021-10-06 20:30:00|190.6|188|190.3|187.7|190.7|188.1|190.3|187.7|0
1633552500000|2021-10-06 20:35:00|190.29|187.69|189.99|187.39|190.6|188|189.99|187.39|0
1633552800000|2021-10-06 20:40:00|190.09|187.49|190.39|187.79|190.49|187.89|189.99|187.39|0
1633553100000|2021-10-06 20:45:00|190.49|187.89|191.1|188.5|191.1|188.5|190.29|187.69|0
1633553400000|2021-10-06 20:50:00|191|188.4|190.69|188.09|191|188.4|190.59|187.99|0
1633553700000|2021-10-06 20:55:00|190.79|188.19|190.74|188.14|191.1|188.5|190.69|188.09|0
1633554000000|2021-10-06 21:00:00|190.83|188.23|190.91|188.31|191.33|188.73|190.83|188.23|0
1633554300000|2021-10-06 21:05:00|190.93|188.33|191.12|188.52|191.19|188.59|190.93|188.33|0
1633554600000|2021-10-06 21:10:00|191.09|188.49|191.12|188.52|191.15|188.55|191.01|188.41|0
1633554900000|2021-10-06 21:15:00|191.13|188.53|191.22|188.62|191.24|188.64|191.07|188.47|0
1633555200000|2021-10-06 21:20:00|191.18|188.58|191.15|188.55|191.22|188.62|191.07|188.47|0
1633555500000|2021-10-06 21:25:00|191.17|188.57|191.19|188.59|191.19|188.59|191.08|188.48|0
1633555800000|2021-10-06 21:30:00|191.17|188.57|191.2|188.6|191.2|188.6|191.17|188.57|0
1633556100000|2021-10-06 21:35:00|191.18|188.58|191.06|188.46|191.18|188.58|190.93|188.33|0
1633556400000|2021-10-06 21:40:00|191.05|188.45|190.97|188.37|191.08|188.48|190.96|188.36|0
1633556700000|2021-10-06 21:45:00|190.96|188.36|190.79|188.19|190.97|188.37|190.75|188.15|0
1633557000000|2021-10-06 21:50:00|190.81|188.21|190.77|188.17|190.81|188.21|190.74|188.14|0
1633557300000|2021-10-06 21:55:00|190.71|188.11|190.61|188.01|190.77|188.17|190.57|187.97|0
1633557600000|2021-10-06 22:00:00|190.71|188.11|189.84|187.24|190.71|188.11|189.44|186.84|0
1633557900000|2021-10-06 22:05:00|189.74|187.14|189.94|187.34|190.15|187.55|189.74|187.14|0
1633558200000|2021-10-06 22:10:00|189.89|187.29|190.14|187.54|190.14|187.54|189.74|187.14|0
1633558500000|2021-10-06 22:15:00|190.04|187.44|188.12|185.52|190.04|187.44|188.02|185.42|0
1633558800000|2021-10-06 22:20:00|188.02|185.42|188.72|186.12|188.72|186.12|187.77|185.17|0
1633559100000|2021-10-06 22:25:00|188.62|186.02|188.42|185.82|188.72|186.12|188.12|185.52|0
1633559400000|2021-10-06 22:30:00|188.32|185.72|187.51|184.91|188.52|185.92|187.31|184.71|0
1633559700000|2021-10-06 22:35:00|187.56|184.96|187.2|184.6|187.56|184.96|187.1|184.5|0
1633560000000|2021-10-06 22:40:00|187.3|184.7|187.5|184.9|187.6|185|187.2|184.6|0
1633560300000|2021-10-06 22:45:00|187.4|184.8|187.5|184.9|187.7|185.1|187.3|184.7|0
1633560600000|2021-10-06 22:50:00|187.4|184.8|186.5|183.9|187.5|184.9|186.5|183.9|0
1633560900000|2021-10-06 22:55:00|186.6|184|186.59|183.99|186.99|184.39|186.49|183.89|0
1633561200000|2021-10-06 23:00:00|186.19|183.59|184.99|182.39|186.19|183.59|184.89|182.29|0
1633561500000|2021-10-06 23:05:00|185.05|182.45|184.99|182.39|185.19|182.59|184.3|181.7|0
1633561800000|2021-10-06 23:10:00|185.09|182.49|185.79|183.19|186.19|183.59|185.09|182.49|0
1633562100000|2021-10-06 23:15:00|185.74|183.14|186.58|183.98|186.68|184.08|185.74|183.14|0
1633562400000|2021-10-06 23:20:00|186.68|184.08|186.18|183.58|186.68|184.08|186.18|183.58|0
1633562700000|2021-10-06 23:25:00|186.13|183.53|186.38|183.78|186.58|183.98|186.08|183.48|0
1633563000000|2021-10-06 23:30:00|186.48|183.88|187.18|184.58|187.68|185.08|186.28|183.68|0
1633563300000|2021-10-06 23:35:00|187.08|184.48|187.68|185.08|187.68|185.08|186.78|184.18|0
1633563600000|2021-10-06 23:40:00|187.58|184.98|187.32|184.72|187.98|185.38|187.22|184.62|0
1633563900000|2021-10-06 23:45:00|187.37|184.77|186.87|184.27|187.47|184.87|186.17|183.57|0
1633564200000|2021-10-06 23:50:00|186.97|184.37|186.77|184.17|187.57|184.97|186.77|184.17|0
1633564500000|2021-10-06 23:55:00|186.67|184.07|186.56|183.96|187.37|184.77|186.56|183.96|0
1633564800000|2021-10-07 00:00:00|186.62|184.02|186.86|184.26|187.06|184.46|185.36|182.76|0
1633565100000|2021-10-07 00:05:00|186.76|184.16|187.16|184.56|187.56|184.96|186.06|183.46|0
1633565400000|2021-10-07 00:10:00|187.06|184.46|186.96|184.36|187.46|184.86|186.66|184.06|0
1633565700000|2021-10-07 00:15:00|187.06|184.46|186.61|184.01|187.36|184.76|186.35|183.75|0
1633566000000|2021-10-07 00:20:00|186.75|184.15|187|184.4|187.66|185.06|186.55|183.95|0
1633566300000|2021-10-07 00:25:00|186.95|184.35|186.15|183.55|187|184.4|185.95|183.35|0
1633566600000|2021-10-07 00:30:00|186.35|183.75|185.35|182.75|186.35|183.75|184.85|182.25|0
1633566900000|2021-10-07 00:35:00|185.3|182.7|184.45|181.85|185.3|182.7|183.76|181.16|0
1633567200000|2021-10-07 00:40:00|184.55|181.95|184.84|182.24|184.95|182.35|184.55|181.95|0
1633567500000|2021-10-07 00:45:00|184.75|182.15|184.35|181.75|184.75|182.15|184.05|181.45|0
1633567800000|2021-10-07 00:50:00|184.44|181.84|184.74|182.14|185.04|182.44|184.05|181.45|0
1633568100000|2021-10-07 00:55:00|184.64|182.04|185.33|182.73|185.44|182.84|184.64|182.04|0
1633568400000|2021-10-07 01:00:00|185.43|182.83|185.63|183.03|185.83|183.23|184.94|182.34|0
1633568700000|2021-10-07 01:05:00|185.73|183.13|186.08|183.48|186.13|183.53|185.33|182.73|0
1633569000000|2021-10-07 01:10:00|186.13|183.53|185.63|183.03|186.33|183.73|185.63|183.03|0
1633569300000|2021-10-07 01:15:00|185.53|182.93|185.13|182.53|185.63|183.03|184.93|182.33|0
1633569600000|2021-10-07 01:20:00|185.03|182.43|185.72|183.12|185.82|183.22|184.93|182.33|0
1633569900000|2021-10-07 01:25:00|185.82|183.22|185.02|182.42|186.12|183.52|185.02|182.42|0
1633570200000|2021-10-07 01:30:00|185.12|182.52|183.63|181.03|185.52|182.92|183.63|181.03|0
1633570500000|2021-10-07 01:35:00|183.23|180.63|182.64|180.04|183.33|180.73|182.35|179.75|0
1633570800000|2021-10-07 01:40:00|182.54|179.94|182.34|179.74|182.64|180.04|182.05|179.45|0
1633571100000|2021-10-07 01:45:00|182.39|179.79|182.83|180.23|182.93|180.33|182.24|179.64|0
1633571400000|2021-10-07 01:50:00|182.73|180.13|181.85|179.25|182.73|180.13|181.85|179.25|0
1633571700000|2021-10-07 01:55:00|181.75|179.15|182.63|180.03|182.63|180.03|181.35|178.75|0
1633572000000|2021-10-07 02:00:00|182.53|179.93|182.43|179.83|182.83|180.23|182.04|179.44|0
1633572300000|2021-10-07 02:05:00|182.48|179.88|182.03|179.43|182.63|180.03|182.03|179.43|0
1633572600000|2021-10-07 02:10:00|181.94|179.34|179.93|177.33|182.03|179.43|179.88|177.28|0
1633572900000|2021-10-07 02:15:00|179.98|177.38|181.15|178.55|181.15|178.55|179.78|177.18|0
1633573200000|2021-10-07 02:20:00|181.05|178.45|180.75|178.15|181.29|178.69|180.75|178.15|0
1633573500000|2021-10-07 02:25:00|180.85|178.25|180.9|178.3|181.14|178.54|180.65|178.05|0
1633573800000|2021-10-07 02:30:00|180.85|178.25|180.94|178.34|181.14|178.54|180.7|178.1|0
1633574100000|2021-10-07 02:35:00|180.9|178.3|180.84|178.24|181.04|178.44|180.75|178.15|0
1633574400000|2021-10-07 02:40:00|180.74|178.14|181.53|178.93|181.92|179.32|180.74|178.14|0
1633574700000|2021-10-07 02:45:00|181.43|178.83|181.52|178.92|181.53|178.93|181.23|178.63|0
1633575000000|2021-10-07 02:50:00|181.43|178.83|181.72|179.12|181.91|179.31|181.43|178.83|0
1633575300000|2021-10-07 02:55:00|181.62|179.02|181.22|178.62|181.62|179.02|181.13|178.53|0
1633575600000|2021-10-07 03:00:00|181.32|178.72|181.52|178.92|181.62|179.02|181.13|178.53|0
1633575900000|2021-10-07 03:05:00|181.61|179.01|182|179.4|182.1|179.5|181.42|178.82|0
1633576200000|2021-10-07 03:10:00|181.91|179.31|182.69|180.09|182.69|180.09|181.91|179.31|0
1633576500000|2021-10-07 03:15:00|182.79|180.19|182.79|180.19|182.79|180.19|182.39|179.79|0
1633576800000|2021-10-07 03:20:00|182.89|180.29|182.39|179.79|182.98|180.38|182.39|179.79|0
1633577100000|2021-10-07 03:25:00|182.34|179.74|182.49|179.89|182.68|180.08|182.29|179.69|0
1633577400000|2021-10-07 03:30:00|182.39|179.79|182.68|180.08|182.68|180.08|182.29|179.69|0
1633577700000|2021-10-07 03:35:00|182.78|180.18|182.29|179.69|183.08|180.48|182.19|179.59|0
1633578000000|2021-10-07 03:40:00|182.19|179.59|182.38|179.78|182.48|179.88|182.18|179.58|0
1633578300000|2021-10-07 03:45:00|182.28|179.68|182.23|179.63|182.58|179.98|182.18|179.58|0
1633578600000|2021-10-07 03:50:00|182.28|179.68|182.28|179.68|182.58|179.98|182.18|179.58|0
1633578900000|2021-10-07 03:55:00|182.23|179.63|182.18|179.58|182.47|179.87|182.08|179.48|0
1633579200000|2021-10-07 04:00:00|182.28|179.68|181.98|179.38|182.37|179.77|181.98|179.38|0
1633579500000|2021-10-07 04:05:00|182.08|179.48|181.93|179.33|182.17|179.57|181.88|179.28|0
1633579800000|2021-10-07 04:10:00|181.88|179.28|182.27|179.67|182.37|179.77|181.88|179.28|0
1633580100000|2021-10-07 04:15:00|182.17|179.57|181.77|179.17|182.22|179.62|181.77|179.17|0
1633580400000|2021-10-07 04:20:00|181.68|179.08|182.16|179.56|182.26|179.66|181.68|179.08|0
1633580700000|2021-10-07 04:25:00|182.26|179.66|182.36|179.76|182.36|179.76|181.97|179.37|0
1633581000000|2021-10-07 04:30:00|182.46|179.86|182.26|179.66|182.46|179.86|181.87|179.27|0
1633581300000|2021-10-07 04:35:00|182.36|179.76|182.06|179.46|182.65|180.05|182.06|179.46|0
1633581600000|2021-10-07 04:40:00|182.16|179.56|182.94|180.34|183.04|180.44|182.06|179.46|0
1633581900000|2021-10-07 04:45:00|182.84|180.24|183.73|181.13|184.23|181.63|182.8|180.2|0
1633582200000|2021-10-07 04:50:00|183.63|181.03|183.68|181.08|183.83|181.23|183.43|180.83|0
1633582500000|2021-10-07 04:55:00|183.73|181.13|183.53|180.93|183.83|181.23|183.53|180.93|0
1633582800000|2021-10-07 05:00:00|184.52|181.92|182.34|179.74|184.52|181.92|182.34|179.74|0
1633583100000|2021-10-07 05:05:00|182.29|179.69|183.79|181.19|183.89|181.29|182.14|179.54|0
1633583400000|2021-10-07 05:10:00|183.89|181.29|184.28|181.68|185.27|182.67|183.69|181.09|0
1633583700000|2021-10-07 05:15:00|184.23|181.63|184.18|181.58|184.28|181.68|183.78|181.18|0
1633584000000|2021-10-07 05:20:00|184.08|181.48|184.13|181.53|184.37|181.77|183.88|181.28|0
1633584300000|2021-10-07 05:25:00|184.18|181.58|183.28|180.68|184.47|181.87|183.28|180.68|0
1633584600000|2021-10-07 05:30:00|183.19|180.59|183.87|181.27|184.07|181.47|183.09|180.49|0
1633584900000|2021-10-07 05:35:00|183.97|181.37|184.43|181.83|184.43|181.83|183.28|180.68|0
1633585200000|2021-10-07 05:40:00|184.53|181.93|185.08|182.48|185.72|183.12|184.53|181.93|0
1633585500000|2021-10-07 05:45:00|185.02|182.42|184.72|182.12|185.32|182.72|184.63|182.03|0
1633585800000|2021-10-07 05:50:00|184.82|182.22|185.81|183.21|185.91|183.31|184.72|182.12|0
1633586100000|2021-10-07 05:55:00|185.91|183.31|184.62|182.02|185.91|183.31|184.42|181.82|0
1633586400000|2021-10-07 06:00:00|184.82|182.22|182.74|180.14|184.82|182.22|182.65|180.05|0
1633586700000|2021-10-07 06:05:00|182.65|180.05|181.76|179.16|182.94|180.34|180.98|178.38|0
1633587000000|2021-10-07 06:10:00|181.66|179.06|182.1|179.5|182.15|179.55|181.17|178.57|0
1633587300000|2021-10-07 06:15:00|182.05|179.45|181.27|178.67|182.25|179.65|181.27|178.67|0
1633587600000|2021-10-07 06:20:00|181.17|178.57|181.07|178.47|181.27|178.67|180.2|177.6|0
1633587900000|2021-10-07 06:25:00|180.97|178.37|180.78|178.18|181.26|178.66|180.78|178.18|0
1633588200000|2021-10-07 06:30:00|180.68|178.08|180.38|177.78|180.97|178.37|180|177.4|0
1633588500000|2021-10-07 06:35:00|180.43|177.83|180.72|178.12|180.97|178.37|180.09|177.49|0
1633588800000|2021-10-07 06:40:00|180.77|178.17|182.14|179.54|182.14|179.54|180.67|178.07|0
1633589100000|2021-10-07 06:45:00|182.23|179.63|183.21|180.61|183.21|180.61|181.65|179.05|0
1633589400000|2021-10-07 06:50:00|183.12|180.52|182.87|180.27|183.71|181.11|182.57|179.97|0
1633589700000|2021-10-07 06:55:00|182.77|180.17|181.93|179.33|183.21|180.61|181.93|179.33|0
1633590000000|2021-10-07 07:00:00|182.03|179.43|181.95|179.35|186.73|184.13|181.07|178.47|0
1633590300000|2021-10-07 07:05:00|181.56|179.36|182.05|179.85|182.25|180.05|181.32|179.12|0
1633590600000|2021-10-07 07:10:00|181.95|179.75|182.34|180.14|182.54|180.34|180.97|178.77|0
1633590900000|2021-10-07 07:15:00|182.24|180.04|184.21|182.01|184.21|182.01|181.65|179.45|0
1633591200000|2021-10-07 07:20:00|183.91|181.71|182.83|180.63|183.91|181.71|182.43|180.23|0
1633591500000|2021-10-07 07:25:00|182.92|180.72|182.33|180.13|183.42|181.22|182.33|180.13|0
1633591800000|2021-10-07 07:30:00|182.38|180.18|183.12|180.92|183.12|180.92|181.55|179.35|0
1633592100000|2021-10-07 07:35:00|183.02|180.82|182.23|180.03|183.02|180.82|182.03|179.83|0
1633592400000|2021-10-07 07:40:00|182.42|180.22|182.42|180.22|182.92|180.72|182.08|179.88|0
1633592700000|2021-10-07 07:45:00|182.32|180.12|182.03|179.83|182.81|180.61|182.03|179.83|0
1633593000000|2021-10-07 07:50:00|182.08|179.88|181.83|179.63|182.12|179.92|181.14|178.94|0
1633593300000|2021-10-07 07:55:00|181.73|179.53|181.04|178.84|181.93|179.73|180.85|178.65|0
1633593600000|2021-10-07 08:00:00|181.34|179.14|182.22|180.02|182.31|180.11|181.14|178.94|0
1633593900000|2021-10-07 08:05:00|182.12|179.92|181.62|179.42|182.22|180.02|180.94|178.74|0
1633594200000|2021-10-07 08:10:00|181.82|179.62|182.51|180.31|182.51|180.31|181.72|179.52|0
1633594500000|2021-10-07 08:15:00|182.6|180.4|183|180.8|183.39|181.19|182.31|180.11|0
1633594800000|2021-10-07 08:20:00|182.9|180.7|183.39|181.19|183.74|181.54|182.8|180.6|0
1633595100000|2021-10-07 08:25:00|183.44|181.24|182.5|180.3|183.49|181.29|182.3|180.1|0
1633595400000|2021-10-07 08:30:00|182.6|180.4|181.61|179.41|182.6|180.4|181.22|179.02|0
1633595700000|2021-10-07 08:35:00|181.51|179.31|181.12|178.92|181.51|179.31|180.53|178.33|0
1633596000000|2021-10-07 08:40:00|181.02|178.82|181.02|178.82|181.12|178.92|180.53|178.33|0
1633596300000|2021-10-07 08:45:00|181.12|178.92|180.24|178.04|181.22|179.02|179.85|177.65|0
1633596600000|2021-10-07 08:50:00|180.29|178.09|180.23|178.03|180.33|178.13|179.65|177.45|0
1633596900000|2021-10-07 08:55:00|180.14|177.94|180.91|178.71|181.31|179.11|179.94|177.74|0
1633597200000|2021-10-07 09:00:00|181.01|178.81|181.3|179.1|181.6|179.4|180.82|178.62|0
1633597500000|2021-10-07 09:05:00|181.21|179.01|181.11|178.91|181.4|179.2|180.91|178.71|0
1633597800000|2021-10-07 09:10:00|181.2|179|181.59|179.39|181.59|179.39|180.91|178.71|0
1633598100000|2021-10-07 09:15:00|181.49|179.29|181.69|179.49|181.79|179.59|181.3|179.1|0
1633598400000|2021-10-07 09:20:00|181.59|179.39|181.78|179.58|182.08|179.88|181.3|179.1|0
1633598700000|2021-10-07 09:25:00|181.88|179.68|181.98|179.78|182.18|179.98|181.68|179.48|0
1633599000000|2021-10-07 09:30:00|182.08|179.88|181.29|179.09|182.08|179.88|181.29|179.09|0
1633599300000|2021-10-07 09:35:00|181.39|179.19|181.58|179.38|181.63|179.43|180.8|178.6|0
1633599600000|2021-10-07 09:40:00|181.68|179.48|182.07|179.87|182.17|179.97|181.53|179.33|0
1633599900000|2021-10-07 09:45:00|182.02|179.82|181.18|178.98|182.07|179.87|181.18|178.98|0
1633600200000|2021-10-07 09:50:00|181.28|179.08|180.69|178.49|181.57|179.37|180.69|178.49|0
1633600500000|2021-10-07 09:55:00|180.79|178.59|180.4|178.2|180.79|178.59|180.4|178.2|0
1633600800000|2021-10-07 10:00:00|179.91|177.71|179.42|177.22|179.91|177.71|178.94|176.74|0
1633601100000|2021-10-07 10:05:00|179.52|177.32|179.32|177.12|179.52|177.32|179.22|177.02|0
1633601400000|2021-10-07 10:10:00|179.22|177.02|179.51|177.31|179.71|177.51|179.03|176.83|0
1633601700000|2021-10-07 10:15:00|179.47|177.27|179.8|177.6|179.9|177.7|179.47|177.27|0
1633602000000|2021-10-07 10:20:00|179.85|177.65|180.38|178.18|180.48|178.28|179.56|177.36|0
1633602300000|2021-10-07 10:25:00|180.29|178.09|180.67|178.47|180.67|178.47|180.09|177.89|0
1633602600000|2021-10-07 10:30:00|180.77|178.57|180.48|178.28|180.77|178.57|180.38|178.18|0
1633602900000|2021-10-07 10:35:00|180.38|178.18|179.89|177.69|180.38|178.18|179.79|177.59|0
1633603200000|2021-10-07 10:40:00|179.79|177.59|179.69|177.49|179.99|177.79|179.6|177.4|0
1633603500000|2021-10-07 10:45:00|179.6|177.4|179.2|177|179.79|177.59|179.2|177|0
1633603800000|2021-10-07 10:50:00|179.11|176.91|178.62|176.42|179.3|177.1|178.62|176.42|0
1633604100000|2021-10-07 10:55:00|178.52|176.32|177.27|175.07|178.62|176.42|177.17|174.97|0
1633604400000|2021-10-07 11:00:00|177.36|175.16|177.17|174.97|177.46|175.26|175.73|173.53|0
1633604700000|2021-10-07 11:05:00|177.07|174.87|176.4|174.2|177.07|174.87|176.21|174.01|0
1633605000000|2021-10-07 11:10:00|176.3|174.1|175.92|173.72|176.4|174.2|175.58|173.38|0
1633605300000|2021-10-07 11:15:00|176.01|173.81|175.15|172.95|176.01|173.81|174.86|172.66|0
1633605600000|2021-10-07 11:20:00|175.05|172.85|174.81|172.61|175.34|173.14|174.76|172.56|0
1633605900000|2021-10-07 11:25:00|174.86|172.66|174.64|172.44|178.08|175.88|174.57|172.37|0
1633606200000|2021-10-07 11:30:00|174.74|172.54|175.16|172.96|175.59|173.39|174.74|172.54|0
1633606500000|2021-10-07 11:35:00|175.21|173.01|174.54|172.34|175.21|173.01|174.06|171.86|0
1633606800000|2021-10-07 11:40:00|174.44|172.24|174.73|172.53|175.02|172.82|174.44|172.24|0
1633607100000|2021-10-07 11:45:00|174.82|172.62|174.63|172.43|174.82|172.62|174.25|172.05|0
1633607400000|2021-10-07 11:50:00|174.54|172.34|175.11|172.91|175.11|172.91|174.44|172.24|0
1633607700000|2021-10-07 11:55:00|175.1|172.9|175.2|173|175.58|173.38|175.01|172.81|0
1633608000000|2021-10-07 12:00:00|175.1|172.9|174.81|172.61|175.39|173.19|174.72|172.52|0
1633608300000|2021-10-07 12:05:00|174.72|172.52|175.29|173.09|175.29|173.09|174.62|172.42|0
1633608600000|2021-10-07 12:10:00|175.38|173.18|175.57|173.37|175.86|173.66|175.29|173.09|0
1633608900000|2021-10-07 12:15:00|175.67|173.47|175.67|173.47|175.76|173.56|175.38|173.18|0
1633609200000|2021-10-07 12:20:00|175.76|173.56|175.47|173.27|175.76|173.56|175.38|173.18|0
1633609500000|2021-10-07 12:25:00|175.38|173.18|175.37|173.17|175.38|173.18|174.9|172.7|0
1633609800000|2021-10-07 12:30:00|175.28|173.08|175.75|173.55|176.23|174.03|175.28|173.08|0
1633610100000|2021-10-07 12:35:00|175.85|173.65|175.08|172.88|175.85|173.65|174.89|172.69|0
1633610400000|2021-10-07 12:40:00|174.99|172.79|174.13|171.93|175.08|172.88|173.56|171.36|0
1633610700000|2021-10-07 12:45:00|174.22|172.02|174.6|172.4|174.6|172.4|173.75|171.55|0
1633611000000|2021-10-07 12:50:00|174.51|172.31|174.6|172.4|174.6|172.4|174.12|171.92|0
1633611300000|2021-10-07 12:55:00|174.65|172.45|175.17|172.97|175.27|173.07|174.5|172.3|0
1633611600000|2021-10-07 13:00:00|175.07|172.87|175.84|173.64|175.93|173.73|174.98|172.78|0
1633611900000|2021-10-07 13:05:00|175.93|173.73|176.31|174.11|176.6|174.4|175.74|173.54|0
1633612200000|2021-10-07 13:10:00|176.41|174.21|177.18|174.98|177.18|174.98|176.41|174.21|0
1633612500000|2021-10-07 13:15:00|177.08|174.88|177.46|175.26|177.56|175.36|176.31|174.11|0
1633612800000|2021-10-07 13:20:00|177.27|175.07|177.65|175.45|177.75|175.55|177.08|174.88|0
1633613100000|2021-10-07 13:25:00|177.75|175.55|177.65|175.45|178.52|176.32|177.27|175.07|0
1633613400000|2021-10-07 13:30:00|177.26|175.06|171.94|169.74|177.94|175.74|171.65|169.45|0
1633613700000|2021-10-07 13:35:00|171.65|169.45|170.46|168.26|171.66|169.46|169.99|167.79|0
1633614000000|2021-10-07 13:40:00|170.55|168.35|171.87|169.67|172.25|170.05|169.42|167.22|0
1633614300000|2021-10-07 13:45:00|171.11|168.91|172.06|169.86|172.82|170.62|170.55|168.35|0
1633614600000|2021-10-07 13:50:00|171.96|169.76|169.98|167.78|171.96|169.76|168.58|166.38|0
1633614900000|2021-10-07 13:55:00|169.89|167.69|167.36|165.16|169.98|167.78|167.36|165.16|0
1633615200000|2021-10-07 14:00:00|167.27|165.07|167.57|165.37|168.22|166.02|165.17|162.97|0
1633615500000|2021-10-07 14:05:00|167.39|165.19|168.03|165.83|169.05|166.85|167.2|165|0
1633615800000|2021-10-07 14:10:00|168.12|165.92|167.2|165|168.22|166.02|166.83|164.63|0
1633616100000|2021-10-07 14:15:00|167.11|164.91|166.74|164.54|167.48|165.28|166.01|163.81|0
1633616400000|2021-10-07 14:20:00|166.65|164.45|167.19|164.99|167.19|164.99|165.64|163.44|0
1633616700000|2021-10-07 14:25:00|167.1|164.9|166.82|164.62|167.56|165.36|166.37|164.17|0
1633617000000|2021-10-07 14:30:00|166.64|164.44|166.23|164.03|167.28|165.08|165.91|163.71|0
1633617300000|2021-10-07 14:35:00|166.09|163.89|168.48|166.28|168.57|166.37|165.91|163.71|0
1633617600000|2021-10-07 14:40:00|168.39|166.19|167.74|165.54|168.39|166.19|167.09|164.89|0
1633617900000|2021-10-07 14:45:00|167.65|165.45|166.91|164.71|168.01|165.81|166.91|164.71|0
1633618200000|2021-10-07 14:50:00|167|164.8|166.63|164.43|167.09|164.89|166.35|164.15|0
1633618500000|2021-10-07 14:55:00|166.54|164.34|166.81|164.61|166.99|164.79|166.35|164.15|0
1633618800000|2021-10-07 15:00:00|166.63|164.43|166.81|164.61|167.54|165.34|166.53|164.33|0
1633619100000|2021-10-07 15:05:00|166.9|164.7|167.82|165.62|167.82|165.62|166.72|164.52|0
1633619400000|2021-10-07 15:10:00|167.73|165.53|168.18|165.98|168.56|166.36|167.54|165.34|0
1633619700000|2021-10-07 15:15:00|168.09|165.89|168.7|166.5|169.26|167.06|167.59|165.39|0
1633620000000|2021-10-07 15:20:00|168.61|166.41|168.05|165.85|168.7|166.5|167.68|165.48|0
1633620300000|2021-10-07 15:25:00|168.14|165.94|167.95|165.75|168.6|166.4|167.4|165.2|0
1633620600000|2021-10-07 15:30:00|167.86|165.66|167.4|165.2|168.14|165.94|167.31|165.11|0
1633620900000|2021-10-07 15:35:00|167.49|165.29|167.02|164.82|167.49|165.29|166.84|164.64|0
1633621200000|2021-10-07 15:40:00|167.12|164.92|166.47|164.27|167.21|165.01|166.29|164.09|0
1633621500000|2021-10-07 15:45:00|166.38|164.18|167.25|165.05|167.25|165.05|166.29|164.09|0
1633621800000|2021-10-07 15:50:00|167.15|164.95|167.33|165.13|167.98|165.78|167.06|164.86|0
1633622100000|2021-10-07 15:55:00|167.24|165.04|166.6|164.4|167.24|165.04|166.51|164.31|0
1633622400000|2021-10-07 16:00:00|166.69|164.49|166.78|164.58|166.87|164.67|166.05|163.85|0
1633622700000|2021-10-07 16:05:00|166.69|164.49|167.33|165.13|167.79|165.59|166.59|164.39|0
1633623000000|2021-10-07 16:10:00|167.42|165.22|168.16|165.96|168.62|166.42|167.42|165.22|0
1633623300000|2021-10-07 16:15:00|168.06|165.86|167.78|165.58|168.8|166.6|167.69|165.49|0
1633623600000|2021-10-07 16:20:00|167.69|165.49|167.41|165.21|168.15|165.95|167.23|165.03|0
1633623900000|2021-10-07 16:25:00|167.5|165.3|167.96|165.76|168.06|165.86|167.32|165.12|0
1633624200000|2021-10-07 16:30:00|167.87|165.67|167.41|165.21|167.87|165.67|167.22|165.02|0
1633624500000|2021-10-07 16:35:00|167.5|165.3|166.94|164.74|167.59|165.39|166.94|164.74|0
1633624800000|2021-10-07 16:40:00|167.04|164.84|167.96|165.76|168.33|166.13|167.04|164.84|0
1633625100000|2021-10-07 16:45:00|167.86|165.66|168.6|166.4|168.97|166.77|167.77|165.57|0
1633625400000|2021-10-07 16:50:00|168.69|166.49|168.23|166.03|169.06|166.86|168.14|165.94|0
1633625700000|2021-10-07 16:55:00|168.14|165.94|167.4|165.2|168.23|166.03|167.3|165.1|0
1633626000000|2021-10-07 17:00:00|167.49|165.29|167.95|165.75|168.32|166.12|167.49|165.29|0
1633626300000|2021-10-07 17:05:00|168.04|165.84|168.31|166.11|168.87|166.67|167.85|165.65|0
1633626600000|2021-10-07 17:10:00|168.41|166.21|168.22|166.02|168.59|166.39|168.13|165.93|0
1633626900000|2021-10-07 17:15:00|168.31|166.11|168.03|165.83|168.31|166.11|167.85|165.65|0
1633627200000|2021-10-07 17:20:00|167.94|165.74|166.18|163.98|168.58|166.38|166.18|163.98|0
1633627500000|2021-10-07 17:25:00|166.28|164.08|165.54|163.34|166.55|164.35|165.54|163.34|0
1633627800000|2021-10-07 17:30:00|165.63|163.43|166.18|163.98|166.55|164.35|165.54|163.34|0
1633628100000|2021-10-07 17:35:00|166.36|164.16|166.64|164.44|166.82|164.62|165.81|163.61|0
1633628400000|2021-10-07 17:40:00|166.73|164.53|166.45|164.25|166.73|164.53|166.36|164.16|0
1633628700000|2021-10-07 17:45:00|166.36|164.16|167.37|165.17|167.37|165.17|166.36|164.16|0
1633629000000|2021-10-07 17:50:00|167.46|165.26|167.37|165.17|168.11|165.91|167.28|165.08|0
1633629300000|2021-10-07 17:55:00|167.28|165.08|167.62|165.42|167.9|165.7|167|164.8|0
1633629600000|2021-10-07 18:00:00|167.72|165.52|169.96|167.76|170.61|168.41|167.44|165.24|0
1633629900000|2021-10-07 18:05:00|170.14|167.94|169.67|167.47|170.14|167.94|169.21|167.01|0
1633630200000|2021-10-07 18:10:00|169.77|167.57|169.39|167.19|170.23|168.03|169.2|167|0
1633630500000|2021-10-07 18:15:00|169.3|167.1|169.48|167.28|169.67|167.47|169.11|166.91|0
1633630800000|2021-10-07 18:20:00|169.57|167.37|170.23|168.03|170.32|168.12|169.2|167|0
1633631100000|2021-10-07 18:25:00|170.32|168.12|170.6|168.4|170.98|168.78|170.22|168.02|0
1633631400000|2021-10-07 18:30:00|170.41|168.21|170.69|168.49|171.35|169.15|170.13|167.93|0
1633631700000|2021-10-07 18:35:00|170.88|168.68|171.35|169.15|171.63|169.43|170.5|168.3|0
1633632000000|2021-10-07 18:40:00|171.44|169.24|172.57|170.37|172.76|170.56|171.35|169.15|0
1633632300000|2021-10-07 18:45:00|172.67|170.47|173.45|171.25|173.59|171.39|171.08|168.88|0
1633632600000|2021-10-07 18:50:00|173.49|171.29|174.25|172.05|175.11|172.91|173.49|171.29|0
1633632900000|2021-10-07 18:55:00|174.34|172.14|174.63|172.43|174.72|172.52|173.49|171.29|0
1633633200000|2021-10-07 19:00:00|174.91|172.71|174.34|172.14|175.58|173.38|173.96|171.76|0
1633633500000|2021-10-07 19:05:00|174.15|171.95|172.82|170.62|174.15|171.95|172.82|170.62|0
1633633800000|2021-10-07 19:10:00|172.91|170.71|171.97|169.77|173.67|171.47|171.87|169.67|0
1633634100000|2021-10-07 19:15:00|172.16|169.96|171.68|169.48|172.53|170.33|171.31|169.11|0
1633634400000|2021-10-07 19:20:00|171.78|169.58|172.43|170.23|172.43|170.23|171.4|169.2|0
1633634700000|2021-10-07 19:25:00|172.34|170.14|172.81|170.61|173.66|171.46|172.34|170.14|0
1633635000000|2021-10-07 19:30:00|172.9|170.7|173.09|170.89|173.57|171.37|172.52|170.32|0
1633635300000|2021-10-07 19:35:00|173|170.8|174.51|172.31|174.51|172.31|173|170.8|0
1633635600000|2021-10-07 19:40:00|174.23|172.03|176.13|173.93|176.13|173.93|173.66|171.46|0
1633635900000|2021-10-07 19:45:00|176.33|174.13|173.44|171.24|176.71|174.51|173.44|171.24|0
1633636200000|2021-10-07 19:50:00|174.15|171.95|174.53|172.33|176.36|174.16|173.77|171.57|0
1633636500000|2021-10-07 19:55:00|174.82|172.62|175.78|173.58|177.03|174.83|174.82|172.62|0
1633636800000|2021-10-07 20:00:00|175.49|173.29|174.53|172.33|175.68|173.48|174.24|172.04|0
1633637100000|2021-10-07 20:05:00|174.62|172.42|175.39|173.19|175.49|173.29|174.43|172.23|0
1633637400000|2021-10-07 20:10:00|175.29|173.09|175.19|172.99|175.39|173.19|174.62|172.42|0
1633637700000|2021-10-07 20:15:00|175.49|172.89|174.91|172.31|175.49|172.89|174.82|172.22|0
1633638000000|2021-10-07 20:20:00|175.01|172.41|175.1|172.5|175.1|172.5|174.72|172.12|0
1633638300000|2021-10-07 20:25:00|175.01|172.41|174.91|172.31|175.1|172.5|174.53|171.93|0
1633638600000|2021-10-07 20:30:00|174.81|172.21|174.52|171.92|175|172.4|174.52|171.92|0
1633638900000|2021-10-07 20:35:00|174.62|172.02|174.42|171.82|174.71|172.11|174.42|171.82|0
1633639200000|2021-10-07 20:40:00|174.52|171.92|174.52|171.92|174.52|171.92|174.04|171.44|0
1633639500000|2021-10-07 20:45:00|174.61|172.01|176.24|173.64|176.24|173.64|174.61|172.01|0
1633639800000|2021-10-07 20:50:00|176.34|173.74|175.62|173.02|176.34|173.74|175.47|172.87|0
1633640100000|2021-10-07 20:55:00|175.76|173.16|175.78|173.18|175.85|173.25|175.61|173.01|0
1633640400000|2021-10-07 21:00:00|175.74|173.14|175.51|172.91|175.75|173.15|175.51|172.91|0
1633640700000|2021-10-07 21:05:00|175.52|172.92|175.36|172.76|175.52|172.92|175.31|172.71|0
1633641000000|2021-10-07 21:10:00|175.37|172.77|175.4|172.8|175.4|172.8|175.31|172.71|0
1633641300000|2021-10-07 21:15:00|175.39|172.79|175.56|172.96|175.57|172.97|175.36|172.76|0
1633641600000|2021-10-07 21:20:00|175.51|172.91|175.39|172.79|175.54|172.94|175.29|172.69|0
1633641900000|2021-10-07 21:25:00|175.49|172.89|175.46|172.86|175.49|172.89|175.44|172.84|0
1633642200000|2021-10-07 21:30:00|175.5|172.9|175.41|172.81|175.5|172.9|175.41|172.81|0
1633642500000|2021-10-07 21:35:00|175.4|172.8|175.35|172.75|175.4|172.8|175.35|172.75|0
1633643100000|2021-10-07 21:45:00|175.38|172.78|175.42|172.82|175.42|172.82|175.38|172.78|0
1633643400000|2021-10-07 21:50:00|175.52|172.92|175.5|172.9|175.62|173.02|175.46|172.86|0
1633643700000|2021-10-07 21:55:00|175.49|172.89|175.43|172.83|175.54|172.94|175.43|172.83|0
1633644000000|2021-10-07 22:00:00|175.48|172.88|174.57|171.97|175.87|173.27|174.48|171.88|0
1633644300000|2021-10-07 22:05:00|174.53|171.93|174.38|171.78|174.86|172.26|174.19|171.59|0
1633644600000|2021-10-07 22:10:00|174.28|171.68|174.71|172.11|174.91|172.31|174.19|171.59|0
1633644900000|2021-10-07 22:15:00|174.76|172.16|174.85|172.25|175.43|172.83|174.66|172.06|0
1633645200000|2021-10-07 22:20:00|174.66|172.06|174.8|172.2|175.19|172.59|174.57|171.97|0
1633645500000|2021-10-07 22:25:00|174.85|172.25|174.75|172.15|175.04|172.44|174.56|171.96|0
1633645800000|2021-10-07 22:30:00|175.04|172.44|175.13|172.53|175.23|172.63|174.66|172.06|0
1633646100000|2021-10-07 22:35:00|175.18|172.58|174.61|172.01|175.23|172.63|174.56|171.96|0
1633646400000|2021-10-07 22:40:00|174.65|172.05|174.8|172.2|174.84|172.24|174.46|171.86|0
1633646700000|2021-10-07 22:45:00|174.84|172.24|174.17|171.57|174.94|172.34|174.17|171.57|0
1633647000000|2021-10-07 22:50:00|174.12|171.52|174.31|171.71|174.36|171.76|173.69|171.09|0
1633647300000|2021-10-07 22:55:00|174.26|171.66|173.5|170.9|174.26|171.66|173.5|170.9|0
1633647600000|2021-10-07 23:00:00|173.59|170.99|173.11|170.51|173.59|170.99|172.83|170.23|0
1633647900000|2021-10-07 23:05:00|173.02|170.42|173.21|170.61|173.3|170.7|172.73|170.13|0
1633648200000|2021-10-07 23:10:00|173.11|170.51|173.39|170.79|173.68|171.08|173.02|170.42|0
1633648500000|2021-10-07 23:15:00|173.59|170.99|173.87|171.27|174.06|171.46|173.49|170.89|0
1633648800000|2021-10-07 23:20:00|173.96|171.36|173.92|171.32|174.15|171.55|173.77|171.17|0
1633649100000|2021-10-07 23:25:00|173.96|171.36|173.39|170.79|173.96|171.36|173.29|170.69|0
1633649400000|2021-10-07 23:30:00|173.29|170.69|173.67|171.07|174.05|171.45|173.29|170.69|0
1633649700000|2021-10-07 23:35:00|173.77|171.17|173.76|171.16|173.77|171.17|173.38|170.78|0
1633650000000|2021-10-07 23:40:00|173.67|171.07|173.76|171.16|173.91|171.31|173.57|170.97|0
1633650300000|2021-10-07 23:45:00|173.86|171.26|172.71|170.11|174|171.4|172.71|170.11|0
1633650600000|2021-10-07 23:50:00|172.81|170.21|171.95|169.35|172.81|170.21|171.86|169.26|0
1633650900000|2021-10-07 23:55:00|171.86|169.26|171.86|169.26|172.05|169.45|171.57|168.97|0
1633651200000|2021-10-08 00:00:00|171.95|169.35|172.99|170.39|173.18|170.58|171.95|169.35|0
1633651500000|2021-10-08 00:05:00|173.09|170.49|174.51|171.91|174.61|172.01|172.71|170.11|0
1633651800000|2021-10-08 00:10:00|174.42|171.82|175.47|172.87|175.66|173.06|174.32|171.72|0
1633652100000|2021-10-08 00:15:00|175.52|172.92|176.14|173.54|176.62|174.02|174.89|172.29|0
1633652400000|2021-10-08 00:20:00|176.23|173.63|175.66|173.06|176.81|174.21|175.66|173.06|0
1633652700000|2021-10-08 00:25:00|175.56|172.96|174.98|172.38|175.94|173.34|174.12|171.52|0
1633653000000|2021-10-08 00:30:00|175.08|172.48|175.36|172.76|175.55|172.95|174.31|171.71|0
1633653300000|2021-10-08 00:35:00|175.27|172.67|174.45|171.85|176.18|173.58|174.12|171.52|0
1633653600000|2021-10-08 00:40:00|174.17|171.57|173.64|171.04|174.17|171.57|172.78|170.18|0
1633653900000|2021-10-08 00:45:00|173.54|170.94|173.16|170.56|173.73|171.13|172.97|170.37|0
1633654200000|2021-10-08 00:50:00|173.06|170.46|173.11|170.51|173.35|170.75|172.68|170.08|0
1633654500000|2021-10-08 00:55:00|173.06|170.46|172.58|169.98|173.11|170.51|172.4|169.8|0
1633654800000|2021-10-08 01:00:00|172.68|170.08|172.87|170.27|172.87|170.27|172.3|169.7|0
1633655100000|2021-10-08 01:05:00|172.77|170.17|172.86|170.26|173.25|170.65|172.48|169.88|0
1633655400000|2021-10-08 01:10:00|172.82|170.22|172.67|170.07|173.15|170.55|172.29|169.69|0
1633655700000|2021-10-08 01:15:00|172.29|169.69|172.62|170.02|173.24|170.64|171.72|169.12|0
1633656000000|2021-10-08 01:20:00|172.67|170.07|173|170.4|173.19|170.59|172.34|169.74|0
1633656300000|2021-10-08 01:25:00|173.05|170.45|172.76|170.16|173.19|170.59|172.67|170.07|0
1633656600000|2021-10-08 01:30:00|172.66|170.06|172.47|169.87|173.14|170.54|171.9|169.3|0
1633656900000|2021-10-08 01:35:00|172.57|169.97|171.9|169.3|173.04|170.44|171.9|169.3|0
1633657200000|2021-10-08 01:40:00|172|169.4|171.71|169.11|172.37|169.77|171.62|169.02|0
1633657500000|2021-10-08 01:45:00|171.8|169.2|171.9|169.3|171.9|169.3|170.77|168.17|0
1633657800000|2021-10-08 01:50:00|171.8|169.2|172.18|169.58|172.46|169.86|171.61|169.01|0
1633658100000|2021-10-08 01:55:00|172.08|169.48|172.46|169.86|172.75|170.15|172.08|169.48|0
1633658400000|2021-10-08 02:00:00|172.41|169.81|172.41|169.81|172.55|169.95|171.8|169.2|0
1633658700000|2021-10-08 02:05:00|172.36|169.76|171.89|169.29|172.55|169.95|171.89|169.29|0
1633659000000|2021-10-08 02:10:00|171.79|169.19|171.88|169.28|172.17|169.57|171.6|169|0
1633659300000|2021-10-08 02:15:00|171.98|169.38|172.36|169.76|172.36|169.76|171.6|169|0
1633659600000|2021-10-08 02:20:00|172.45|169.85|172.92|170.32|173.02|170.42|172.26|169.66|0
1633659900000|2021-10-08 02:25:00|172.83|170.23|171.97|169.37|173.11|170.51|171.97|169.37|0
1633660200000|2021-10-08 02:30:00|171.88|169.28|171.87|169.27|172.16|169.56|171.59|168.99|0
1633660500000|2021-10-08 02:35:00|171.78|169.18|172.25|169.65|172.25|169.65|171.59|168.99|0
1633660800000|2021-10-08 02:40:00|172.21|169.61|172.53|169.93|172.63|170.03|171.97|169.37|0
1633661100000|2021-10-08 02:45:00|172.44|169.84|172.62|170.02|172.72|170.12|172.25|169.65|0
1633661400000|2021-10-08 02:50:00|172.53|169.93|172.43|169.83|172.62|170.02|172.29|169.69|0
1633661700000|2021-10-08 02:55:00|172.34|169.74|172.24|169.64|172.62|170.02|172.05|169.45|0
1633662000000|2021-10-08 03:00:00|172.15|169.55|172.62|170.02|172.71|170.11|172.15|169.55|0
1633662300000|2021-10-08 03:05:00|172.52|169.92|172.43|169.83|172.52|169.92|172.24|169.64|0
1633662600000|2021-10-08 03:10:00|172.52|169.92|172.42|169.82|172.76|170.16|172.33|169.73|0
1633662900000|2021-10-08 03:15:00|172.33|169.73|173.56|170.96|173.75|171.15|172.14|169.54|0
1633663200000|2021-10-08 03:20:00|173.47|170.87|174.51|171.91|174.8|172.2|173.46|170.86|0
1633663500000|2021-10-08 03:25:00|174.42|171.82|174.7|172.1|174.99|172.39|174.32|171.72|0
1633663800000|2021-10-08 03:30:00|174.51|171.91|174.41|171.81|174.61|172.01|173.93|171.33|0
1633664100000|2021-10-08 03:35:00|174.32|171.72|174.22|171.62|174.41|171.81|173.93|171.33|0
1633664400000|2021-10-08 03:40:00|174.12|171.52|174.22|171.62|174.41|171.81|174.12|171.52|0
1633664700000|2021-10-08 03:45:00|174.17|171.57|174.79|172.19|174.88|172.28|174.12|171.52|0
1633665000000|2021-10-08 03:50:00|174.69|172.09|174.98|172.38|175.07|172.47|174.4|171.8|0
1633665300000|2021-10-08 03:55:00|175.07|172.47|174.69|172.09|175.26|172.66|174.69|172.09|0
1633665600000|2021-10-08 04:00:00|174.78|172.18|175.16|172.56|175.36|172.76|174.69|172.09|0
1633665900000|2021-10-08 04:05:00|175.26|172.66|174.78|172.18|175.26|172.66|174.78|172.18|0
1633666200000|2021-10-08 04:10:00|174.68|172.08|174.68|172.08|175.02|172.42|174.59|171.99|0
1633666500000|2021-10-08 04:15:00|174.73|172.13|174.58|171.98|174.73|172.13|174.49|171.89|0
1633666800000|2021-10-08 04:20:00|174.63|172.03|174.58|171.98|174.77|172.17|174.58|171.98|0
1633667100000|2021-10-08 04:25:00|174.67|172.07|174.77|172.17|174.86|172.26|174.39|171.79|0
1633667400000|2021-10-08 04:30:00|174.67|172.07|174.19|171.59|174.77|172.17|174.05|171.45|0
1633667700000|2021-10-08 04:35:00|174.15|171.55|174.48|171.88|174.57|171.97|174|171.4|0
1633668000000|2021-10-08 04:40:00|174.52|171.92|174.24|171.64|174.67|172.07|174.19|171.59|0
1633668300000|2021-10-08 04:45:00|174.28|171.68|174.47|171.87|174.47|171.87|174.09|171.49|0
1633668600000|2021-10-08 04:50:00|174.66|172.06|174.76|172.16|174.85|172.25|174.57|171.97|0
1633668900000|2021-10-08 04:55:00|174.75|172.15|175.23|172.63|175.43|172.83|174.75|172.15|0
1633669200000|2021-10-08 05:00:00|175.33|172.73|174.56|171.96|175.33|172.73|174.37|171.77|0
1633669500000|2021-10-08 05:05:00|174.51|171.91|175.52|172.92|176.19|173.59|174.46|171.86|0
1633669800000|2021-10-08 05:10:00|175.42|172.82|176.09|173.49|176.67|174.07|175.42|172.82|0
1633670100000|2021-10-08 05:15:00|176.19|173.59|175.8|173.2|176.57|173.97|175.8|173.2|0
1633670400000|2021-10-08 05:20:00|175.7|173.1|176.18|173.58|176.37|173.77|175.41|172.81|0
1633670700000|2021-10-08 05:25:00|176.28|173.68|176.28|173.68|176.66|174.06|176.04|173.44|0
1633671000000|2021-10-08 05:30:00|176.37|173.77|176.23|173.63|176.56|173.96|175.7|173.1|0
1633671300000|2021-10-08 05:35:00|176.18|173.58|176.08|173.48|176.56|173.96|175.98|173.38|0
1633671600000|2021-10-08 05:40:00|175.98|173.38|175.21|172.61|176.03|173.43|174.64|172.04|0
1633671900000|2021-10-08 05:45:00|175.31|172.71|174.68|172.08|175.69|173.09|174.49|171.89|0
1633672200000|2021-10-08 05:50:00|174.73|172.13|175.54|172.94|175.59|172.99|174.68|172.08|0
1633672500000|2021-10-08 05:55:00|175.59|172.99|176.26|173.66|176.36|173.76|174.87|172.27|0
1633672800000|2021-10-08 06:00:00|176.16|173.56|175.87|173.27|176.26|173.66|175.06|172.46|0
1633673100000|2021-10-08 06:05:00|175.97|173.37|175.68|173.08|175.97|173.37|175.01|172.41|0
1633673400000|2021-10-08 06:10:00|175.73|173.13|175.15|172.55|176.64|174.04|174.81|172.21|0
1633673700000|2021-10-08 06:15:00|175|172.4|175|172.4|175.19|172.59|174.81|172.21|0
1633674000000|2021-10-08 06:20:00|175.15|172.55|175|172.4|175.58|172.98|175|172.4|0
1633674300000|2021-10-08 06:25:00|175.05|172.45|174.8|172.2|175.57|172.97|174.8|172.2|0
1633674600000|2021-10-08 06:30:00|174.9|172.3|174.32|171.72|174.9|172.3|174.13|171.53|0
1633674900000|2021-10-08 06:35:00|174.37|171.77|174.85|172.25|175.38|172.78|174.28|171.68|0
1633675200000|2021-10-08 06:40:00|174.9|172.3|174.46|171.86|175.18|172.58|174.32|171.72|0
1633675500000|2021-10-08 06:45:00|174.41|171.81|174.6|172|174.7|172.1|174.03|171.43|0
1633675800000|2021-10-08 06:50:00|174.65|172.05|174.6|172|174.89|172.29|174.41|171.81|0
1633676100000|2021-10-08 06:55:00|174.7|172.1|174.41|171.81|175.08|172.48|174.41|171.81|0
1633676400000|2021-10-08 07:00:00|174.31|171.71|173.16|170.56|174.31|171.71|172.93|170.33|0
1633676700000|2021-10-08 07:05:00|172.87|170.67|171.73|169.53|173.25|171.05|171.12|168.92|0
1633677000000|2021-10-08 07:10:00|171.63|169.43|172.58|170.38|172.67|170.47|171.26|169.06|0
1633677300000|2021-10-08 07:15:00|172.77|170.57|174.39|172.19|174.77|172.57|172.48|170.28|0
1633677600000|2021-10-08 07:20:00|174.1|171.9|174.39|172.19|175.15|172.95|174.1|171.9|0
1633677900000|2021-10-08 07:25:00|174.29|172.09|174.86|172.66|175.05|172.85|173.43|171.23|0
1633678200000|2021-10-08 07:30:00|174.96|172.76|175.82|173.62|176.4|174.2|174.96|172.76|0
1633678500000|2021-10-08 07:35:00|176.01|173.81|175.05|172.85|176.4|174.2|175.05|172.85|0
1633678800000|2021-10-08 07:40:00|174.95|172.75|174.66|172.46|175.34|173.14|174.47|172.27|0
1633679100000|2021-10-08 07:45:00|174.57|172.37|174.37|172.17|174.66|172.46|173.99|171.79|0
1633679400000|2021-10-08 07:50:00|174.47|172.27|174.85|172.65|174.85|172.65|173.8|171.6|0
1633679700000|2021-10-08 07:55:00|174.75|172.55|174.85|172.65|175.09|172.89|174.56|172.36|0
1633680000000|2021-10-08 08:00:00|175.04|172.84|175.33|173.13|175.33|173.13|174.27|172.07|0
1633680300000|2021-10-08 08:05:00|175.23|173.03|174.94|172.74|175.33|173.13|174.13|171.93|0
1633680600000|2021-10-08 08:10:00|174.84|172.64|175.9|173.7|175.9|173.7|174.75|172.55|0
1633680900000|2021-10-08 08:15:00|175.8|173.6|175.61|173.41|176.09|173.89|175.51|173.31|0
1633681200000|2021-10-08 08:20:00|175.7|173.5|175.12|172.92|175.94|173.74|174.74|172.54|0
1633681500000|2021-10-08 08:25:00|175.22|173.02|175.12|172.92|175.99|173.79|175.12|172.92|0
1633681800000|2021-10-08 08:30:00|175.22|173.02|175.79|173.59|175.79|173.59|175.02|172.82|0
1633682100000|2021-10-08 08:35:00|175.98|173.78|176.08|173.88|176.37|174.17|175.79|173.59|0
1633682400000|2021-10-08 08:40:00|175.98|173.78|175.88|173.68|176.08|173.88|175.79|173.59|0
1633682700000|2021-10-08 08:45:00|175.84|173.64|175.55|173.35|175.98|173.78|175.02|172.82|0
1633683000000|2021-10-08 08:50:00|175.59|173.39|177.62|175.42|178.3|176.1|175.59|173.39|0
1633683300000|2021-10-08 08:55:00|177.72|175.52|177.81|175.61|177.91|175.71|177.33|175.13|0
1633683600000|2021-10-08 09:00:00|177.71|175.51|177.81|175.61|178.3|176.1|177.03|174.83|0
1633683900000|2021-10-08 09:05:00|177.9|175.7|178.1|175.9|178.29|176.09|177.57|175.37|0
1633684200000|2021-10-08 09:10:00|178.19|175.99|178.29|176.09|178.29|176.09|178.19|175.99|0
1633684500000|2021-10-08 09:15:00|178.19|175.99|178.14|175.94|178.29|176.09|178|175.8|0
1633684800000|2021-10-08 09:20:00|178.19|175.99|178.09|175.89|178.19|175.99|177.9|175.7|0
1633685100000|2021-10-08 09:25:00|178.19|175.99|177.5|175.3|178.19|175.99|177.41|175.21|0
1633685400000|2021-10-08 09:30:00|177.55|175.35|175.27|173.07|177.79|175.59|175.18|172.98|0
1633685700000|2021-10-08 09:35:00|175.18|172.98|174.79|172.59|175.18|172.98|174.4|172.2|0
1633686000000|2021-10-08 09:40:00|174.88|172.68|173.92|171.72|174.88|172.68|173.72|171.52|0
1633686300000|2021-10-08 09:45:00|174.01|171.81|174.4|172.2|174.49|172.29|174.01|171.81|0
1633686600000|2021-10-08 09:50:00|174.35|172.15|173.81|171.61|174.4|172.2|173.77|171.57|0
1633686900000|2021-10-08 09:55:00|173.91|171.71|172.95|170.75|173.91|171.71|172.76|170.56|0
1633687200000|2021-10-08 10:00:00|173|170.8|172.66|170.46|173.23|171.03|172.47|170.27|0
1633687500000|2021-10-08 10:05:00|172.56|170.36|172.85|170.65|173.04|170.84|172.56|170.36|0
1633687800000|2021-10-08 10:10:00|172.75|170.55|172.56|170.36|172.85|170.65|172.37|170.17|0
1633688100000|2021-10-08 10:15:00|172.65|170.45|172.46|170.26|172.75|170.55|172.46|170.26|0
1633688400000|2021-10-08 10:20:00|172.36|170.16|172.84|170.64|173.32|171.12|172.36|170.16|0
1633688700000|2021-10-08 10:25:00|172.94|170.74|171.69|169.49|173.03|170.83|171.59|169.39|0
1633689000000|2021-10-08 10:30:00|171.78|169.58|171.31|169.11|172.07|169.87|171.12|168.92|0
1633689300000|2021-10-08 10:35:00|171.4|169.2|171.49|169.29|171.97|169.77|171.31|169.11|0
1633689600000|2021-10-08 10:40:00|171.59|169.39|171.68|169.48|171.87|169.67|171.49|169.29|0
1633689900000|2021-10-08 10:45:00|171.64|169.44|171.97|169.77|172.25|170.05|171.59|169.39|0
1633690200000|2021-10-08 10:50:00|171.87|169.67|172.15|169.95|172.35|170.15|171.87|169.67|0
1633690500000|2021-10-08 10:55:00|172.06|169.86|172.82|170.62|172.92|170.72|172.06|169.86|0
1633690800000|2021-10-08 11:00:00|172.73|170.53|171.67|169.47|172.73|170.53|171.48|169.28|0
1633691100000|2021-10-08 11:05:00|171.58|169.38|171.19|168.99|171.86|169.66|171|168.8|0
1633691400000|2021-10-08 11:10:00|171.38|169.18|171.38|169.18|171.57|169.37|171.19|168.99|0
1633691700000|2021-10-08 11:15:00|171.29|169.09|171.05|168.85|171.57|169.37|170.9|168.7|0
1633692000000|2021-10-08 11:20:00|171.09|168.89|170.62|168.42|171.38|169.18|170.62|168.42|0
1633692300000|2021-10-08 11:25:00|170.71|168.51|170.71|168.51|171|168.8|170.61|168.41|0
1633692600000|2021-10-08 11:30:00|170.66|168.46|171.66|169.46|171.66|169.46|170.52|168.32|0
1633692900000|2021-10-08 11:35:00|171.56|169.36|171.66|169.46|171.75|169.55|171.47|169.27|0
1633693200000|2021-10-08 11:40:00|171.75|169.55|171.56|169.36|171.75|169.55|171.23|169.03|0
1633693500000|2021-10-08 11:45:00|171.51|169.31|171.27|169.07|171.75|169.55|171.17|168.97|0
1633693800000|2021-10-08 11:50:00|171.17|168.97|171.46|169.26|171.55|169.35|171.08|168.88|0
1633694100000|2021-10-08 11:55:00|171.55|169.35|171.45|169.25|171.55|169.35|171.08|168.88|0
1633694400000|2021-10-08 12:00:00|171.5|169.3|171.74|169.54|171.74|169.54|171.26|169.06|0
1633694700000|2021-10-08 12:05:00|171.83|169.63|171.55|169.35|171.83|169.63|171.36|169.16|0
1633695000000|2021-10-08 12:10:00|171.64|169.44|171.35|169.15|171.83|169.63|171.26|169.06|0
1633695300000|2021-10-08 12:15:00|171.07|168.87|171.06|168.86|171.54|169.34|171.06|168.86|0
1633695600000|2021-10-08 12:20:00|170.97|168.77|169.36|167.16|170.97|168.77|169.36|167.16|0
1633695900000|2021-10-08 12:25:00|169.31|167.11|170.02|167.82|170.78|168.58|168.6|166.4|0
1633696200000|2021-10-08 12:30:00|171.34|169.14|173.16|170.96|175.77|173.57|170.54|168.34|0
1633696500000|2021-10-08 12:35:00|173.26|171.06|167.37|165.17|173.54|171.34|166.35|164.15|0
1633696800000|2021-10-08 12:40:00|167.28|165.08|171.24|169.04|171.62|169.42|167.19|164.99|0
1633697100000|2021-10-08 12:45:00|171.05|168.85|173.83|171.63|174.6|172.4|170.58|168.38|0
1633697400000|2021-10-08 12:50:00|174.02|171.82|171.71|169.51|174.02|171.82|171.71|169.51|0
1633697700000|2021-10-08 12:55:00|171.81|169.61|169.15|166.95|171.81|169.61|168.49|166.29|0
1633698000000|2021-10-08 13:00:00|169.06|166.86|169.45|167.25|170.77|168.57|168.4|166.2|0
1633698300000|2021-10-08 13:05:00|169.73|167.53|170.2|168|170.77|168.57|168.6|166.4|0
1633698600000|2021-10-08 13:10:00|170.01|167.81|170.01|167.81|170.67|168.47|169.07|166.87|0
1633698900000|2021-10-08 13:15:00|169.96|167.76|170.86|168.66|171.33|169.13|169.54|167.34|0
1633699200000|2021-10-08 13:20:00|170.76|168.56|170.38|168.18|171.23|169.03|170.1|167.9|0
1633699500000|2021-10-08 13:25:00|170.19|167.99|170.62|168.42|170.95|168.75|170.1|167.9|0
1633699800000|2021-10-08 13:30:00|170.85|168.65|173.94|171.74|173.94|171.74|169.34|167.14|0
1633700100000|2021-10-08 13:35:00|174.32|172.12|172.69|170.49|175.38|173.18|172.21|170.01|0
1633700400000|2021-10-08 13:40:00|172.02|169.82|172.11|169.91|172.59|170.39|168.98|166.78|0
1633700700000|2021-10-08 13:45:00|172.3|170.1|172.3|170.1|174.7|172.5|170.68|168.48|0
1633701000000|2021-10-08 13:50:00|172.87|170.67|173.64|171.44|175.09|172.89|172.11|169.91|0
1633701300000|2021-10-08 13:55:00|173.93|171.73|173.73|171.53|174.12|171.92|171.53|169.33|0
1633701600000|2021-10-08 14:00:00|174.02|171.82|170.1|167.9|174.02|171.82|169.63|167.43|0
1633701900000|2021-10-08 14:05:00|170.01|167.81|169.09|166.89|170.96|168.76|168.9|166.7|0
1633702200000|2021-10-08 14:10:00|169.18|166.98|169.27|167.07|170.7|168.5|168.71|166.51|0
1633702500000|2021-10-08 14:15:00|168.99|166.79|169.46|167.26|170.22|168.02|167.86|165.66|0
1633702800000|2021-10-08 14:20:00|169.84|167.64|169.93|167.73|170.41|168.21|168.99|166.79|0
1633703100000|2021-10-08 14:25:00|169.74|167.54|170.5|168.3|170.69|168.49|169.64|167.44|0
1633703400000|2021-10-08 14:30:00|170.31|168.11|170.69|168.49|170.88|168.68|169.07|166.87|0
1633703700000|2021-10-08 14:35:00|170.5|168.3|169.88|167.68|170.5|168.3|168.36|166.16|0
1633704000000|2021-10-08 14:40:00|169.97|167.77|171.31|169.11|172.76|170.56|169.59|167.39|0
1633704300000|2021-10-08 14:45:00|171.21|169.01|170.06|167.86|171.84|169.64|169.49|167.29|0
1633704600000|2021-10-08 14:50:00|170.25|168.05|168.92|166.72|170.45|168.25|168.63|166.43|0
1633704900000|2021-10-08 14:55:00|168.73|166.53|170.25|168.05|170.25|168.05|168.73|166.53|0
1633705200000|2021-10-08 15:00:00|170.15|167.95|171.3|169.1|171.49|169.29|169.63|167.43|0
1633705500000|2021-10-08 15:05:00|171.4|169.2|169.39|167.19|171.78|169.58|169.39|167.19|0
1633705800000|2021-10-08 15:10:00|169.58|167.38|168.34|166.14|169.86|167.66|168.34|166.14|0
1633706100000|2021-10-08 15:15:00|168.53|166.33|167.86|165.66|168.91|166.71|167.67|165.47|0
1633706400000|2021-10-08 15:20:00|167.77|165.57|169.19|166.99|169.38|167.18|167.67|165.47|0
1633706700000|2021-10-08 15:25:00|169.09|166.89|169|166.8|169.95|167.75|168.71|166.51|0
1633707000000|2021-10-08 15:30:00|169.09|166.89|170.42|168.22|170.62|168.42|168.9|166.7|0
1633707300000|2021-10-08 15:35:00|170.62|168.42|170.38|168.18|171.29|169.09|170.14|167.94|0
1633707600000|2021-10-08 15:40:00|170.33|168.13|170.99|168.79|171.38|169.18|170.33|168.13|0
1633707900000|2021-10-08 15:45:00|171.09|168.89|171.18|168.98|171.57|169.37|170.51|168.31|0
1633708200000|2021-10-08 15:50:00|171.09|168.89|171.37|169.17|172.05|169.85|170.51|168.31|0
1633708500000|2021-10-08 15:55:00|171.28|169.08|171.75|169.55|172.14|169.94|171.08|168.88|0
1633708800000|2021-10-08 16:00:00|171.95|169.75|171.08|168.88|172.62|170.42|170.98|168.78|0
1633709100000|2021-10-08 16:05:00|171.18|168.98|170.98|168.78|171.27|169.07|170.41|168.21|0
1633709400000|2021-10-08 16:10:00|170.89|168.69|170.79|168.59|172.13|169.93|170.6|168.4|0
1633709700000|2021-10-08 16:15:00|170.69|168.49|171.74|169.54|171.94|169.74|170.69|168.49|0
1633710000000|2021-10-08 16:20:00|171.55|169.35|172.13|169.93|172.32|170.12|171.55|169.35|0
1633710300000|2021-10-08 16:25:00|172.22|170.02|173.48|171.28|173.67|171.47|172.13|169.93|0
1633710600000|2021-10-08 16:30:00|173.53|171.33|172.61|170.41|173.77|171.57|172.61|170.41|0
1633710900000|2021-10-08 16:35:00|172.7|170.5|171.25|169.05|172.7|170.5|171.16|168.96|0
1633711200000|2021-10-08 16:40:00|171.35|169.15|170.87|168.67|171.45|169.25|170.39|168.19|0
1633711500000|2021-10-08 16:45:00|170.77|168.57|171.44|169.24|171.83|169.63|170.77|168.57|0
1633711800000|2021-10-08 16:50:00|171.54|169.34|170.96|168.76|171.63|169.43|170.86|168.66|0
1633712100000|2021-10-08 16:55:00|170.86|168.66|172.21|170.01|172.21|170.01|170.58|168.38|0
1633712400000|2021-10-08 17:00:00|172.11|169.91|172.3|170.1|172.4|170.2|171.34|169.14|0
1633712700000|2021-10-08 17:05:00|172.2|170|173.07|170.87|173.07|170.87|172.11|169.91|0
1633713000000|2021-10-08 17:10:00|173.17|170.97|172.3|170.1|173.27|171.07|171.82|169.62|0
1633713300000|2021-10-08 17:15:00|172.39|170.19|175.99|173.79|175.99|173.79|172.39|170.19|0
1633713600000|2021-10-08 17:20:00|175.89|173.69|175.79|173.59|176.08|173.88|174.91|172.71|0
1633713900000|2021-10-08 17:25:00|175.69|173.49|175.01|172.81|175.79|173.59|174.71|172.51|0
1633714200000|2021-10-08 17:30:00|175.1|172.9|174.13|171.93|175.49|173.29|174.03|171.83|0
1633714500000|2021-10-08 17:35:00|174.08|171.88|175.49|173.29|175.69|173.49|174.08|171.88|0
1633714800000|2021-10-08 17:40:00|175.39|173.19|175.58|173.38|175.78|173.58|174.9|172.7|0
1633715100000|2021-10-08 17:45:00|175.49|173.29|174.22|172.02|175.68|173.48|174.12|171.92|0
1633715400000|2021-10-08 17:50:00|174.31|172.11|174.21|172.01|174.51|172.31|173.92|171.72|0
1633715700000|2021-10-08 17:55:00|174.31|172.11|172.85|170.65|174.31|172.11|172.57|170.37|0
1633716000000|2021-10-08 18:00:00|172.76|170.56|171.79|169.59|173.05|170.85|171.31|169.11|0
1633716300000|2021-10-08 18:05:00|171.69|169.49|171.5|169.3|171.79|169.59|171.02|168.82|0
1633716600000|2021-10-08 18:10:00|171.4|169.2|171.59|169.39|171.98|169.78|171.21|169.01|0
1633716900000|2021-10-08 18:15:00|171.5|169.3|170.63|168.43|171.98|169.78|169.87|167.67|0
1633717200000|2021-10-08 18:20:00|170.54|168.34|171.07|168.87|171.26|169.06|168.85|166.65|0
1633717500000|2021-10-08 18:25:00|171.12|168.92|169.54|167.34|171.12|168.92|169.45|167.25|0
1633717800000|2021-10-08 18:30:00|169.45|167.25|169.73|167.53|169.83|167.63|169.07|166.87|0
1633718100000|2021-10-08 18:35:00|169.83|167.63|170.3|168.1|170.97|168.77|169.73|167.53|0
1633718400000|2021-10-08 18:40:00|170.39|168.19|170.77|168.57|170.87|168.67|170.3|168.1|0
1633718700000|2021-10-08 18:45:00|170.68|168.48|170.68|168.48|171.25|169.05|170.39|168.19|0
1633719000000|2021-10-08 18:50:00|170.87|168.67|171.34|169.14|171.34|169.14|170.48|168.28|0
1633719300000|2021-10-08 18:55:00|171.53|169.33|171.15|168.95|171.53|169.33|170.58|168.38|0
1633719600000|2021-10-08 19:00:00|171.05|168.85|170.76|168.56|171.63|169.43|170.38|168.18|0
1633719900000|2021-10-08 19:05:00|170.67|168.47|170.28|168.08|171.15|168.95|170|167.8|0
1633720200000|2021-10-08 19:10:00|170.48|168.28|170.09|167.89|170.67|168.47|169.52|167.32|0
1633720500000|2021-10-08 19:15:00|170|167.8|170.57|168.37|171.24|169.04|170|167.8|0
1633720800000|2021-10-08 19:20:00|170.47|168.27|170.94|168.74|171.23|169.03|170.09|167.89|0
1633721100000|2021-10-08 19:25:00|170.85|168.65|170.56|168.36|171.14|168.94|170.37|168.17|0
1633721400000|2021-10-08 19:30:00|170.66|168.46|171.42|169.22|171.61|169.41|170.56|168.36|0
1633721700000|2021-10-08 19:35:00|171.32|169.12|173.05|170.85|173.78|171.58|171.23|169.03|0
1633722000000|2021-10-08 19:40:00|173.24|171.04|173.92|171.72|174.21|172.01|172.57|170.37|0
1633722300000|2021-10-08 19:45:00|174.11|171.91|174.59|172.39|174.59|172.39|173.24|171.04|0
1633722600000|2021-10-08 19:50:00|174.69|172.49|174.66|172.46|176.24|174.04|172.8|170.6|0
1633722900000|2021-10-08 19:55:00|174.57|172.37|174.95|172.75|175.05|172.85|173.5|171.3|0
1633723200000|2021-10-08 20:00:00|174.66|172.46|175.83|173.63|176.12|173.92|174.47|172.27|0
1633723500000|2021-10-08 20:05:00|175.53|173.33|176.31|174.11|176.8|174.6|175.53|173.33|0
1633723800000|2021-10-08 20:10:00|176.21|174.01|175.82|173.62|176.6|174.4|175.82|173.62|0
1633935900000|2021-10-11 07:05:00|181.58|179.38|178.32|176.12|181.68|179.48|178.02|175.82|0
1633936200000|2021-10-11 07:10:00|178.22|176.02|178.9|176.7|179.4|177.2|177.83|175.63|0
1633936500000|2021-10-11 07:15:00|178.81|176.61|178.8|176.6|179.1|176.9|178.12|175.92|0
1633936800000|2021-10-11 07:20:00|178.9|176.7|179|176.8|179.3|177.1|178.41|176.21|0
1633937100000|2021-10-11 07:25:00|178.9|176.7|180.18|177.98|180.28|178.08|178.8|176.6|0
1633937400000|2021-10-11 07:30:00|180.08|177.88|179.59|177.39|180.38|178.18|179.19|176.99|0
1633937700000|2021-10-11 07:35:00|179.68|177.48|181.57|179.37|181.77|179.57|179.49|177.29|0
1633938000000|2021-10-11 07:40:00|181.67|179.47|183.47|181.27|183.47|181.27|181.57|179.37|0
1633938300000|2021-10-11 07:45:00|183.57|181.37|182.01|179.81|183.57|181.37|181.36|179.16|0
1633938600000|2021-10-11 07:50:00|182.16|179.96|182.66|180.46|182.86|180.66|182.06|179.86|0
1633938900000|2021-10-11 07:55:00|182.76|180.56|181.51|179.31|183.16|180.96|181.26|179.06|0
1633939200000|2021-10-11 08:00:00|181.56|179.36|179.97|177.77|181.56|179.36|179.57|177.37|0
1633939500000|2021-10-11 08:05:00|180.12|177.92|181.25|179.05|181.45|179.25|180.06|177.86|0
1633939800000|2021-10-11 08:10:00|181.15|178.95|180.36|178.16|181.25|179.05|180.26|178.06|0
1633940100000|2021-10-11 08:15:00|180.26|178.06|180.35|178.15|180.65|178.45|180.16|177.96|0
1633940400000|2021-10-11 08:20:00|180.45|178.25|183.14|180.94|183.45|181.25|180.45|178.25|0
1633940700000|2021-10-11 08:25:00|183.24|181.04|181.34|179.14|183.45|181.25|181.34|179.14|0
1633941000000|2021-10-11 08:30:00|181.44|179.24|180.05|177.85|181.54|179.34|179.65|177.45|0
1633941300000|2021-10-11 08:35:00|179.95|177.75|181.14|178.94|181.34|179.14|179.95|177.75|0
1633941600000|2021-10-11 08:40:00|181.04|178.84|182.13|179.93|182.53|180.33|180.94|178.74|0
1633941900000|2021-10-11 08:45:00|182.23|180.03|182.93|180.73|182.93|180.73|181.83|179.63|0
1633942200000|2021-10-11 08:50:00|182.73|180.53|181.58|179.38|182.93|180.73|181.23|179.03|0
1633942500000|2021-10-11 08:55:00|181.53|179.33|180.53|178.33|181.58|179.38|180.53|178.33|0
1633942800000|2021-10-11 09:00:00|180.63|178.43|180.43|178.23|181.03|178.83|180.33|178.13|0
1633943100000|2021-10-11 09:05:00|180.33|178.13|179.83|177.63|180.33|178.13|179.24|177.04|0
1633943400000|2021-10-11 09:10:00|179.74|177.54|180.82|178.62|180.82|178.62|179.54|177.34|0
1633943700000|2021-10-11 09:15:00|180.78|178.58|180.82|178.62|181.32|179.12|180.53|178.33|0
1633944000000|2021-10-11 09:20:00|180.72|178.52|180.37|178.17|181.02|178.82|179.93|177.73|0
1633944300000|2021-10-11 09:25:00|180.32|178.12|180.62|178.42|180.67|178.47|179.92|177.72|0
1633944600000|2021-10-11 09:30:00|180.67|178.47|180.61|178.41|181.46|179.26|180.52|178.32|0
1633944900000|2021-10-11 09:35:00|180.52|178.32|180.37|178.17|180.71|178.51|179.92|177.72|0
1633945200000|2021-10-11 09:40:00|180.41|178.21|180.21|178.01|180.47|178.27|180.02|177.82|0
1633945500000|2021-10-11 09:45:00|180.31|178.11|180.31|178.11|180.41|178.21|179.92|177.72|0
1633945800000|2021-10-11 09:50:00|180.41|178.21|179.71|177.51|180.8|178.6|179.71|177.51|0
1633946100000|2021-10-11 09:55:00|179.61|177.41|180.21|178.01|180.26|178.06|179.32|177.12|0
1633946400000|2021-10-11 10:00:00|180.11|177.91|181.3|179.1|181.3|179.1|179.71|177.51|0
1633946700000|2021-10-11 10:05:00|181.4|179.2|180.7|178.5|181.49|179.29|180.5|178.3|0
1633947000000|2021-10-11 10:10:00|180.8|178.6|180.79|178.59|181.09|178.89|180.4|178.2|0
1633947300000|2021-10-11 10:15:00|180.89|178.69|180.89|178.69|181.39|179.19|180.69|178.49|0
1633947600000|2021-10-11 10:20:00|180.84|178.64|180.99|178.79|181.49|179.29|180.84|178.64|0
1633947900000|2021-10-11 10:25:00|180.89|178.69|182.03|179.83|182.28|180.08|180.89|178.69|0
1633948200000|2021-10-11 10:30:00|182.08|179.88|182.48|180.28|182.68|180.48|181.68|179.48|0
1633948500000|2021-10-11 10:35:00|182.38|180.18|182.68|180.48|182.98|180.78|182.18|179.98|0
1633948800000|2021-10-11 10:40:00|182.63|180.43|183.48|181.28|183.58|181.38|182.28|180.08|0
1633949100000|2021-10-11 10:45:00|183.88|181.68|184.68|182.48|185.29|183.09|183.68|181.48|0
1633949400000|2021-10-11 10:50:00|184.58|182.38|184.18|181.98|185.19|182.99|183.87|181.67|0
1633949700000|2021-10-11 10:55:00|184.17|181.97|184.12|181.92|185.28|183.08|184.07|181.87|0
1633950000000|2021-10-11 11:00:00|184.07|181.87|183.77|181.57|184.68|182.48|183.57|181.37|0
1633950300000|2021-10-11 11:05:00|183.82|181.62|183.16|180.96|184.27|182.07|183.06|180.86|0
1633950600000|2021-10-11 11:10:00|183.26|181.06|182.46|180.26|183.86|181.66|182.46|180.26|0
1633950900000|2021-10-11 11:15:00|182.26|180.06|182.06|179.86|182.46|180.26|181.56|179.36|0
1633951200000|2021-10-11 11:20:00|182.11|179.91|182.05|179.85|182.36|180.16|181.66|179.46|0
1633951500000|2021-10-11 11:25:00|181.95|179.75|181.65|179.45|182.15|179.95|180.96|178.76|0
1633951800000|2021-10-11 11:30:00|181.75|179.55|182.15|179.95|182.15|179.95|181.45|179.25|0
1633952100000|2021-10-11 11:35:00|182.05|179.85|182.25|180.05|182.45|180.25|181.85|179.65|0
1633952400000|2021-10-11 11:40:00|182.2|180|182.24|180.04|182.54|180.34|182.05|179.85|0
1633952700000|2021-10-11 11:45:00|182.2|180|182.34|180.14|182.54|180.34|182.04|179.84|0
1633953000000|2021-10-11 11:50:00|182.44|180.24|183.54|181.34|183.64|181.44|182.44|180.24|0
1633953300000|2021-10-11 11:55:00|183.64|181.44|183.24|181.04|184.14|181.94|182.99|180.79|0
1633953600000|2021-10-11 12:00:00|183.29|181.09|183.44|181.24|184.24|182.04|183.29|181.09|0
1633953900000|2021-10-11 12:05:00|183.34|181.14|183.94|181.74|184.24|182.04|182.73|180.53|0
1633954200000|2021-10-11 12:10:00|183.84|181.64|183.23|181.03|183.84|181.64|183.13|180.93|0
1633954500000|2021-10-11 12:15:00|183.13|180.93|182.63|180.43|183.23|181.03|182.53|180.33|0
1633954800000|2021-10-11 12:20:00|182.43|180.23|181.72|179.52|182.63|180.43|181.72|179.52|0
1633955100000|2021-10-11 12:25:00|181.92|179.72|180.61|178.41|182.02|179.82|180.22|178.02|0
1633955400000|2021-10-11 12:30:00|180.51|178.31|179.32|177.12|181.01|178.81|178.92|176.72|0
1633955700000|2021-10-11 12:35:00|179.22|177.02|177.83|175.63|179.42|177.22|177.34|175.14|0
1633956000000|2021-10-11 12:40:00|177.93|175.73|178.23|176.03|178.43|176.23|177.93|175.73|0
1633956300000|2021-10-11 12:45:00|178.13|175.93|178.62|176.42|178.82|176.62|177.83|175.63|0
1633956600000|2021-10-11 12:50:00|178.42|176.22|178.72|176.52|178.91|176.71|178.32|176.12|0
1633956900000|2021-10-11 12:55:00|178.81|176.61|178.12|175.92|178.81|176.61|178.12|175.92|0
1633957200000|2021-10-11 13:00:00|178.32|176.12|177.43|175.23|178.51|176.31|176.94|174.74|0
1633957500000|2021-10-11 13:05:00|177.53|175.33|177.52|175.32|177.53|175.33|176.74|174.54|0
1633957800000|2021-10-11 13:10:00|177.43|175.23|176.25|174.05|177.52|175.32|176.25|174.05|0
1633958100000|2021-10-11 13:15:00|176.34|174.14|176.93|174.73|176.93|174.73|175.76|173.56|0
1633958400000|2021-10-11 13:20:00|177.03|174.83|177.02|174.82|177.52|175.32|176.83|174.63|0
1633958700000|2021-10-11 13:25:00|177.12|174.92|176.92|174.72|177.32|175.12|176.73|174.53|0
1633959000000|2021-10-11 13:30:00|176.83|174.63|176.43|174.23|177.81|175.61|174.68|172.48|0
1633959300000|2021-10-11 13:35:00|176.24|174.04|175.65|173.45|176.82|174.62|175.35|173.15|0
1633959600000|2021-10-11 13:40:00|175.45|173.25|173.02|170.82|175.45|173.25|172.54|170.34|0
1633959900000|2021-10-11 13:45:00|172.93|170.73|170.74|168.54|175.68|173.48|170.36|168.16|0
1633960200000|2021-10-11 13:50:00|170.64|168.44|168.45|166.25|170.74|168.54|168.07|165.87|0
1633960500000|2021-10-11 13:55:00|168.54|166.34|167.97|165.77|168.73|166.53|167.59|165.39|0
1633960800000|2021-10-11 14:00:00|167.22|165.02|167.31|165.11|167.59|165.39|166.37|164.17|0
1633961100000|2021-10-11 14:05:00|167.21|165.01|166.21|164.01|167.59|165.39|165.64|163.44|0
1633961400000|2021-10-11 14:10:00|166.11|163.91|165.08|162.88|166.21|164.01|164.14|161.94|0
1633961700000|2021-10-11 14:15:00|164.98|162.78|164.05|161.85|165.17|162.97|164.05|161.85|0
1633962000000|2021-10-11 14:20:00|163.95|161.75|163.52|161.32|167.46|165.26|163.3|161.1|0
1633962300000|2021-10-11 14:25:00|163.43|161.23|163.52|161.32|164.55|162.35|163.43|161.23|0
1633962600000|2021-10-11 14:30:00|163.33|161.13|164.08|161.88|164.26|162.06|163.33|161.13|0
1633962900000|2021-10-11 14:35:00|164.17|161.97|163.98|161.78|164.26|162.06|163.89|161.69|0
1633963200000|2021-10-11 14:40:00|163.89|161.69|165.29|163.09|165.85|163.65|163.89|161.69|0
1633963500000|2021-10-11 14:45:00|165.19|162.99|165.38|163.18|165.76|163.56|165.1|162.9|0
1633963800000|2021-10-11 14:50:00|165.29|163.09|164.53|162.33|165.29|163.09|164.07|161.87|0
1633964100000|2021-10-11 14:55:00|164.44|162.24|165.56|163.36|165.56|163.36|164.16|161.96|0
1633964400000|2021-10-11 15:00:00|165.37|163.17|164.9|162.7|165.56|163.36|164.81|162.61|0
1633964700000|2021-10-11 15:05:00|164.81|162.61|164.99|162.79|165.09|162.89|164.71|162.51|0
1633965000000|2021-10-11 15:10:00|164.9|162.7|165.55|163.35|165.55|163.35|164.62|162.42|0
1633965300000|2021-10-11 15:15:00|165.46|163.26|167.25|165.05|167.35|165.15|165.46|163.26|0
1633965600000|2021-10-11 15:20:00|167.16|164.96|166.3|164.1|167.25|165.05|166.11|163.91|0
1633965900000|2021-10-11 15:25:00|166.4|164.2|166.12|163.92|167.25|165.05|165.02|162.82|0
1633966200000|2021-10-11 15:30:00|166.02|163.82|165.36|163.16|166.21|164.01|165.17|162.97|0
1633966500000|2021-10-11 15:35:00|165.27|163.07|163.95|161.75|165.45|163.25|163.67|161.47|0
1633966800000|2021-10-11 15:40:00|163.76|161.56|163.53|161.33|163.86|161.66|163.3|161.1|0
1633967100000|2021-10-11 15:45:00|163.58|161.38|164.7|162.5|165.07|162.87|163.39|161.19|0
1633967400000|2021-10-11 15:50:00|164.6|162.4|165.07|162.87|165.63|163.43|164.51|162.31|0
1633967700000|2021-10-11 15:55:00|164.97|162.77|165.16|162.96|165.35|163.15|164.88|162.68|0
1633968000000|2021-10-11 16:00:00|165.25|163.05|167.52|165.32|167.71|165.51|164.88|162.68|0
1633968300000|2021-10-11 16:05:00|167.61|165.41|168.18|165.98|169.04|166.84|167.52|165.32|0
1633968600000|2021-10-11 16:10:00|168.09|165.89|169.9|167.7|170.14|167.94|167.71|165.51|0
1633968900000|2021-10-11 16:15:00|170|167.8|169.9|167.7|170.48|168.28|169.52|167.32|0
1633969200000|2021-10-11 16:20:00|170|167.8|168.94|166.74|170.09|167.89|168.94|166.74|0
1633969500000|2021-10-11 16:25:00|169.03|166.83|168.94|166.74|169.7|167.5|168.84|166.64|0
1633969800000|2021-10-11 16:30:00|169.03|166.83|169.6|167.4|169.8|167.6|168.84|166.64|0
1633970100000|2021-10-11 16:35:00|169.51|167.31|169.79|167.59|170.27|168.07|169.22|167.02|0
1633970400000|2021-10-11 16:40:00|169.89|167.69|170.56|168.36|170.66|168.46|169.7|167.5|0
1633970700000|2021-10-11 16:45:00|170.66|168.46|170.27|168.07|170.75|168.55|169.88|167.68|0
1633971000000|2021-10-11 16:50:00|170.37|168.17|171.23|169.03|172.3|170.1|170.27|168.07|0
1633971300000|2021-10-11 16:55:00|171.33|169.13|171.22|169.02|174.2|172|169.5|167.3|0
1633971600000|2021-10-11 17:00:00|171.02|168.82|173.64|171.44|174.23|172.03|171.02|168.82|0
1633971900000|2021-10-11 17:05:00|173.69|171.49|174.03|171.83|175.31|173.11|173.54|171.34|0
1633972200000|2021-10-11 17:10:00|173.93|171.73|173.4|171.2|173.93|171.73|172.66|170.46|0
1633972500000|2021-10-11 17:15:00|173.54|171.34|173.63|171.43|173.83|171.63|172.95|170.75|0
1633972800000|2021-10-11 17:20:00|173.34|171.14|176.48|174.28|176.68|174.48|173.34|171.14|0
1633973100000|2021-10-11 17:25:00|176.68|174.48|177.47|175.27|177.97|175.77|176.48|174.28|0
1633973400000|2021-10-11 17:30:00|177.37|175.17|178.61|176.41|180.88|178.68|175.34|173.14|0
1633973700000|2021-10-11 17:35:00|178.46|176.26|177.77|175.57|178.76|176.56|177.57|175.37|0
1633974000000|2021-10-11 17:40:00|177.96|175.76|177.27|175.07|177.96|175.76|177.17|174.97|0
1633974300000|2021-10-11 17:45:00|177.66|175.46|178.14|175.94|179.44|177.24|177.47|175.27|0
1633974600000|2021-10-11 17:50:00|178.24|176.04|177.05|174.85|178.74|176.54|176.95|174.75|0
1633974900000|2021-10-11 17:55:00|176.95|174.75|177.34|175.14|177.94|175.74|176.95|174.75|0
1633975200000|2021-10-11 18:00:00|177.24|175.04|176.85|174.65|177.74|175.54|176.85|174.65|0
1633975500000|2021-10-11 18:05:00|177.04|174.84|175.66|173.46|177.14|174.94|175.56|173.36|0
1633975800000|2021-10-11 18:10:00|175.56|173.36|174.87|172.67|175.76|173.56|174.67|172.47|0
1633976100000|2021-10-11 18:15:00|174.77|172.57|175.65|173.45|175.75|173.55|174.08|171.88|0
1633976400000|2021-10-11 18:20:00|175.75|173.55|177.43|175.23|177.43|175.23|175.75|173.55|0
1633976700000|2021-10-11 18:25:00|177.23|175.03|177.03|174.83|178.03|175.83|177.03|174.83|0
1633977000000|2021-10-11 18:30:00|177.23|175.03|176.73|174.53|177.72|175.52|176.34|174.14|0
1633977300000|2021-10-11 18:35:00|176.83|174.63|178.02|175.82|178.22|176.02|176.83|174.63|0
1633977600000|2021-10-11 18:40:00|178.22|176.02|176.83|174.63|178.22|176.02|176.33|174.13|0
1633977900000|2021-10-11 18:45:00|176.73|174.53|176.13|173.93|177.02|174.82|175.64|173.44|0
1633978200000|2021-10-11 18:50:00|176.23|174.03|176.82|174.62|178.31|176.11|176.03|173.83|0
1633978500000|2021-10-11 18:55:00|177.02|174.82|175.93|173.73|177.22|175.02|175.24|173.04|0
1633978800000|2021-10-11 19:00:00|176.03|173.83|175.34|173.14|176.23|174.03|175.14|172.94|0
1633979100000|2021-10-11 19:05:00|175.43|173.23|177.01|174.81|177.81|175.61|175.34|173.14|0
1633979400000|2021-10-11 19:10:00|176.91|174.71|176.22|174.02|177.41|175.21|175.82|173.62|0
1633979700000|2021-10-11 19:15:00|176.12|173.92|177.4|175.2|177.6|175.4|176.12|173.92|0
1633980000000|2021-10-11 19:20:00|177.3|175.1|178.4|176.2|178.69|176.49|177.01|174.81|0
1633980300000|2021-10-11 19:25:00|178.3|176.1|179.49|177.29|179.69|177.49|177.6|175.4|0
1633980600000|2021-10-11 19:30:00|179.59|177.39|179.99|177.79|179.99|177.79|178.49|176.29|0
1633980900000|2021-10-11 19:35:00|179.79|177.59|179.94|177.74|180.39|178.19|179.49|177.29|0
1633981200000|2021-10-11 19:40:00|179.99|177.79|180.49|178.29|180.89|178.69|179.68|177.48|0
1633981500000|2021-10-11 19:45:00|180.19|177.99|181.04|178.84|181.39|179.19|180.19|177.99|0
1633981800000|2021-10-11 19:50:00|181.69|179.49|182.49|180.29|184.01|181.81|180.68|178.48|0
1633982100000|2021-10-11 19:55:00|182.59|180.39|184.83|182.63|184.83|182.63|182.49|180.29|0
1633982400000|2021-10-11 20:00:00|184.52|182.32|185.75|183.55|185.96|183.76|184.52|182.32|0
1633982700000|2021-10-11 20:05:00|185.65|183.45|186.06|183.86|186.47|184.27|185.44|183.24|0
1633983000000|2021-10-11 20:10:00|185.95|183.75|185.44|183.24|186.06|183.86|185.13|182.93|0
1633983300000|2021-10-11 20:15:00|185.94|183.34|186.05|183.45|186.15|183.55|185.84|183.24|0
1633983600000|2021-10-11 20:20:00|185.94|183.34|185.73|183.13|186.15|183.55|185.53|182.93|0
1633983900000|2021-10-11 20:25:00|185.84|183.24|185.73|183.13|186.14|183.54|185.63|183.03|0
1633984200000|2021-10-11 20:30:00|185.83|183.23|186.45|183.85|186.45|183.85|185.73|183.13|0
1633984500000|2021-10-11 20:35:00|186.55|183.95|187.37|184.77|187.48|184.88|186.55|183.95|0
1633984800000|2021-10-11 20:40:00|187.48|184.88|186.96|184.36|187.48|184.88|186.75|184.15|0
1633985100000|2021-10-11 20:45:00|186.86|184.26|186.65|184.05|187.27|184.67|186.65|184.05|0
1633985400000|2021-10-11 20:50:00|186.75|184.15|186.75|184.15|187.16|184.56|186.75|184.15|0
1633985700000|2021-10-11 20:55:00|186.65|184.05|186.08|183.48|186.65|184.05|185.82|183.22|0
1633986000000|2021-10-11 21:00:00|186.23|183.63|186.21|183.61|186.3|183.7|186.16|183.56|0
1633986300000|2021-10-11 21:05:00|186.19|183.59|186.05|183.45|186.19|183.59|186.02|183.42|0
1633986600000|2021-10-11 21:10:00|186.16|183.56|186.01|183.41|186.21|183.61|185.93|183.33|0
1633986900000|2021-10-11 21:15:00|186.02|183.42|186.04|183.44|186.04|183.44|185.99|183.39|0
1633987200000|2021-10-11 21:20:00|185.97|183.37|185.97|183.37|186.08|183.48|185.96|183.36|0
1633987500000|2021-10-11 21:25:00|185.94|183.34|185.94|183.34|185.96|183.36|185.94|183.34|0
1633987800000|2021-10-11 21:30:00|185.92|183.32|185.86|183.26|185.92|183.32|185.78|183.18|0
1633988100000|2021-10-11 21:35:00|185.85|183.25|185.74|183.14|185.88|183.28|185.74|183.14|0
1633988400000|2021-10-11 21:40:00|185.73|183.13|185.83|183.23|185.87|183.27|185.71|183.11|0
1633988700000|2021-10-11 21:45:00|185.81|183.21|185.86|183.26|185.86|183.26|185.78|183.18|0
1633989000000|2021-10-11 21:50:00|185.88|183.28|185.68|183.08|185.88|183.28|185.68|183.08|0
1633989300000|2021-10-11 21:55:00|185.66|183.06|185.72|183.12|185.75|183.15|185.57|182.97|0
1633989600000|2021-10-11 22:00:00|185.64|183.04|185.79|183.19|186.61|184.01|185.18|182.58|0
1633989900000|2021-10-11 22:05:00|185.69|183.09|187.02|184.42|187.33|184.73|185.48|182.88|0
1633990200000|2021-10-11 22:10:00|186.92|184.32|186.61|184.01|187.02|184.42|186.5|183.9|0
1633990500000|2021-10-11 22:15:00|186.71|184.11|185.88|183.28|186.71|184.11|185.68|183.08|0
1633990800000|2021-10-11 22:20:00|185.99|183.39|185.68|183.08|185.99|183.39|185.16|182.56|0
1633991100000|2021-10-11 22:25:00|185.78|183.18|185.98|183.38|186.09|183.49|185.67|183.07|0
1633991400000|2021-10-11 22:30:00|185.88|183.28|185.77|183.17|185.88|183.28|185.16|182.56|0
1633991700000|2021-10-11 22:35:00|185.88|183.28|186.49|183.89|186.8|184.2|185.87|183.27|0
1633992000000|2021-10-11 22:40:00|186.59|183.99|186.28|183.68|186.7|184.1|186.28|183.68|0
1633992300000|2021-10-11 22:45:00|186.39|183.79|186.9|184.3|187|184.4|186.28|183.68|0
1633992600000|2021-10-11 22:50:00|187|184.4|187.2|184.6|187.21|184.61|186.69|184.09|0
1633992900000|2021-10-11 22:55:00|187.31|184.71|187.88|185.28|188.34|185.74|187|184.4|0
1633993200000|2021-10-11 23:00:00|188.03|185.43|187.41|184.81|188.34|185.74|187.3|184.7|0
1633993500000|2021-10-11 23:05:00|187.3|184.7|186.89|184.29|187.61|185.01|186.37|183.77|0
1633993800000|2021-10-11 23:10:00|186.78|184.18|186.47|183.87|186.99|184.39|186.06|183.46|0
1633994100000|2021-10-11 23:15:00|186.37|183.77|187.4|184.8|187.61|185.01|186.27|183.67|0
1633994400000|2021-10-11 23:20:00|187.35|184.75|186.57|183.97|187.5|184.9|186.47|183.87|0
1633994700000|2021-10-11 23:25:00|186.67|184.07|187.08|184.48|187.19|184.59|186.67|184.07|0
1633995000000|2021-10-11 23:30:00|186.98|184.38|187.19|184.59|187.7|185.1|186.78|184.18|0
1633995300000|2021-10-11 23:35:00|187.18|184.58|186.56|183.96|187.34|184.74|186.36|183.76|0
1633995600000|2021-10-11 23:40:00|186.46|183.86|186.66|184.06|186.87|184.27|186.25|183.65|0
1633995900000|2021-10-11 23:45:00|186.62|184.02|186.82|184.22|187.08|184.48|186.46|183.86|0
1633996200000|2021-10-11 23:50:00|186.87|184.27|186.35|183.75|187.07|184.47|186.25|183.65|0
1633996500000|2021-10-11 23:55:00|186.25|183.65|185.73|183.13|186.25|183.65|185.53|182.93|0
1633996800000|2021-10-12 00:00:00|185.83|183.23|185.63|183.03|186.35|183.75|185.32|182.72|0
1633997100000|2021-10-12 00:05:00|185.83|183.23|187.89|185.29|188.1|185.5|185.32|182.72|0
1633997400000|2021-10-12 00:10:00|188.1|185.5|189.03|186.43|189.66|187.06|188|185.4|0
1633997700000|2021-10-12 00:15:00|189.24|186.64|190.49|187.89|191.43|188.83|188.51|185.91|0
1633998000000|2021-10-12 00:20:00|190.38|187.78|190.7|188.1|191.01|188.41|190.18|187.58|0
1633998300000|2021-10-12 00:25:00|190.8|188.2|190.38|187.78|190.9|188.3|189.86|187.26|0
1633998600000|2021-10-12 00:30:00|190.69|188.09|190.59|187.99|190.96|188.36|189.86|187.26|0
1633998900000|2021-10-12 00:35:00|190.69|188.09|192.05|189.45|192.69|190.09|190.33|187.73|0
1633999200000|2021-10-12 00:40:00|191.95|189.35|193.53|190.93|193.8|191.2|191.95|189.35|0
1633999500000|2021-10-12 00:45:00|193.85|191.25|193.1|190.5|193.95|191.35|193|190.4|0
1633999800000|2021-10-12 00:50:00|193|190.4|192.05|189.45|193.31|190.71|192.05|189.45|0
1634000100000|2021-10-12 00:55:00|192.15|189.55|192.46|189.86|192.78|190.18|192.15|189.55|0
1634000400000|2021-10-12 01:00:00|192.68|190.08|193.31|190.71|193.41|190.81|192.04|189.44|0
1634000700000|2021-10-12 01:05:00|193.2|190.6|195.32|192.72|195.59|192.99|193.2|190.6|0
1634001000000|2021-10-12 01:10:00|195.53|192.93|195.85|193.25|196.07|193.47|194.79|192.19|0
1634001300000|2021-10-12 01:15:00|195.8|193.2|194.04|191.44|196.81|194.21|193.93|191.33|0
1634001600000|2021-10-12 01:20:00|193.93|191.33|193.83|191.23|194.14|191.54|193.3|190.7|0
1634001900000|2021-10-12 01:25:00|193.72|191.12|194.67|192.07|194.78|192.18|193.03|190.43|0
1634002200000|2021-10-12 01:30:00|194.57|191.97|194.78|192.18|195.2|192.6|194.03|191.43|0
1634002500000|2021-10-12 01:35:00|194.88|192.28|193.29|190.69|195.2|192.6|193.29|190.69|0
1634002800000|2021-10-12 01:40:00|193.18|190.58|192.86|190.26|193.61|191.01|192.44|189.84|0
1634003100000|2021-10-12 01:45:00|192.76|190.16|192.76|190.16|193.08|190.48|191.91|189.31|0
1634003400000|2021-10-12 01:50:00|192.71|190.11|193.6|191|193.6|191|192.12|189.52|0
1634003700000|2021-10-12 01:55:00|193.71|191.11|192.33|189.73|194.24|191.64|191.91|189.31|0
1634004000000|2021-10-12 02:00:00|192.22|189.62|192.01|189.41|192.96|190.36|191.59|188.99|0
1634004300000|2021-10-12 02:05:00|191.91|189.31|191.69|189.09|192.11|189.51|190.96|188.36|0
1634004600000|2021-10-12 02:10:00|191.75|189.15|191.64|189.04|192.43|189.83|191.27|188.67|0
1634004900000|2021-10-12 02:15:00|191.59|188.99|191.48|188.88|192|189.4|191.27|188.67|0
1634005200000|2021-10-12 02:20:00|191.37|188.77|192|189.4|192.74|190.14|191.37|188.77|0
1634005500000|2021-10-12 02:25:00|192.11|189.51|191.79|189.19|192.63|190.03|191.79|189.19|0
1634005800000|2021-10-12 02:30:00|191.89|189.29|192.21|189.61|192.21|189.61|191.58|188.98|0
1634006100000|2021-10-12 02:35:00|192.16|189.56|191.78|189.18|192.31|189.71|191.78|189.18|0
1634006400000|2021-10-12 02:40:00|191.73|189.13|190.63|188.03|191.78|189.18|190.42|187.82|0
1634006700000|2021-10-12 02:45:00|190.73|188.13|190.47|187.87|191.04|188.44|190.31|187.71|0
1634007000000|2021-10-12 02:50:00|190.41|187.81|191.36|188.76|191.67|189.07|190.41|187.81|0
1634007300000|2021-10-12 02:55:00|191.25|188.65|191.3|188.7|191.57|188.97|191.14|188.54|0
1634007600000|2021-10-12 03:00:00|191.25|188.65|190.67|188.07|191.46|188.86|190.62|188.02|0
1634007900000|2021-10-12 03:05:00|190.72|188.12|191.98|189.38|192.08|189.48|190.72|188.12|0
1634008200000|2021-10-12 03:10:00|192.08|189.48|192.93|190.33|193.03|190.43|191.66|189.06|0
1634008500000|2021-10-12 03:15:00|193.03|190.43|192.71|190.11|193.14|190.54|192.4|189.8|0
1634008800000|2021-10-12 03:20:00|192.61|190.01|192.6|190|192.77|190.17|192.18|189.58|0
1634009100000|2021-10-12 03:25:00|192.71|190.11|192.71|190.11|192.92|190.32|192.5|189.9|0
1634009400000|2021-10-12 03:30:00|192.81|190.21|194.03|191.43|194.08|191.48|192.81|190.21|0
1634009700000|2021-10-12 03:35:00|194.08|191.48|193.02|190.42|194.08|191.48|192.81|190.21|0
1634010000000|2021-10-12 03:40:00|193.12|190.52|193.12|190.52|193.12|190.52|192.75|190.15|0
1634010300000|2021-10-12 03:45:00|193.02|190.42|193.07|190.47|193.12|190.52|192.59|189.99|0
1634010600000|2021-10-12 03:50:00|193.01|190.41|193.33|190.73|193.33|190.73|192.7|190.1|0
1634010900000|2021-10-12 03:55:00|193.38|190.78|193.96|191.36|194.07|191.47|193.33|190.73|0
1634011200000|2021-10-12 04:00:00|194.07|191.47|192.79|190.19|194.07|191.47|192.58|189.98|0
1634011500000|2021-10-12 04:05:00|192.9|190.3|193.22|190.62|193.43|190.83|192.9|190.3|0
1634011800000|2021-10-12 04:10:00|193.32|190.72|193.11|190.51|193.43|190.83|192.63|190.03|0
1634012100000|2021-10-12 04:15:00|193.21|190.61|192.89|190.29|193.42|190.82|192.68|190.08|0
1634012400000|2021-10-12 04:20:00|192.79|190.19|192.57|189.97|193|190.4|192.57|189.97|0
1634012700000|2021-10-12 04:25:00|192.52|189.92|192.89|190.29|192.89|190.29|192.47|189.87|0
1634013000000|2021-10-12 04:30:00|192.78|190.18|192.78|190.18|192.89|190.29|192.67|190.07|0
1634013300000|2021-10-12 04:35:00|192.67|190.07|193.62|191.02|193.62|191.02|192.57|189.97|0
1634013600000|2021-10-12 04:40:00|193.52|190.92|192.67|190.07|193.52|190.92|192.35|189.75|0
1634013900000|2021-10-12 04:45:00|192.62|190.02|191.4|188.8|192.99|190.39|191.4|188.8|0
1634014200000|2021-10-12 04:50:00|191.51|188.91|192.24|189.64|192.24|189.64|191.51|188.91|0
1634014500000|2021-10-12 04:55:00|192.14|189.54|191.98|189.38|192.24|189.64|191.72|189.12|0
1634014800000|2021-10-12 05:00:00|192.03|189.43|190.56|187.96|192.45|189.85|190.35|187.75|0
1634015100000|2021-10-12 05:05:00|190.66|188.06|190.35|187.75|190.66|188.06|189.62|187.02|0
1634015400000|2021-10-12 05:10:00|190.24|187.64|190.24|187.64|191.03|188.43|190.24|187.64|0
1634015700000|2021-10-12 05:15:00|190.34|187.74|190.76|188.16|190.87|188.27|190.13|187.53|0
1634016000000|2021-10-12 05:20:00|190.81|188.21|190.29|187.69|190.81|188.21|189.92|187.32|0
1634016300000|2021-10-12 05:25:00|190.34|187.74|190.23|187.63|190.55|187.95|189.81|187.21|0
1634016600000|2021-10-12 05:30:00|190.13|187.53|191.28|188.68|191.28|188.68|189.71|187.11|0
1634016900000|2021-10-12 05:35:00|191.23|188.63|190.85|188.25|191.49|188.89|190.75|188.15|0
1634017200000|2021-10-12 05:40:00|190.96|188.36|191.06|188.46|191.48|188.88|190.96|188.36|0
1634017500000|2021-10-12 05:45:00|191.17|188.57|190.64|188.04|191.17|188.57|190.28|187.68|0
1634017800000|2021-10-12 05:50:00|190.54|187.94|188.9|186.3|190.85|188.25|188.8|186.2|0
1634018100000|2021-10-12 05:55:00|189|186.4|189.52|186.92|190|187.4|188.9|186.3|0
1634018400000|2021-10-12 06:00:00|189.84|187.24|193.53|190.93|193.74|191.14|189.84|187.24|0
1634018700000|2021-10-12 06:05:00|193.74|191.14|192.47|189.87|194.17|191.57|192.36|189.76|0
1634019000000|2021-10-12 06:10:00|192.36|189.76|192.89|190.29|193|190.4|191.83|189.23|0
1634019300000|2021-10-12 06:15:00|192.78|190.18|193.74|191.14|194.16|191.56|192.78|190.18|0
1634019600000|2021-10-12 06:20:00|193.84|191.24|192.35|189.75|193.95|191.35|192.25|189.65|0
1634019900000|2021-10-12 06:25:00|192.25|189.65|191.93|189.33|192.88|190.28|191.72|189.12|0
1634020200000|2021-10-12 06:30:00|192.03|189.43|192.99|190.39|193.09|190.49|191.82|189.22|0
1634020500000|2021-10-12 06:35:00|193.2|190.6|193.3|190.7|193.73|191.13|193.09|190.49|0
1634020800000|2021-10-12 06:40:00|193.2|190.6|192.56|189.96|193.3|190.7|192.13|189.53|0
1634021100000|2021-10-12 06:45:00|192.66|190.06|194.79|192.19|194.84|192.24|192.66|190.06|0
1634021400000|2021-10-12 06:50:00|194.57|191.97|195.91|193.31|195.96|193.36|193.62|191.02|0
1634021700000|2021-10-12 06:55:00|195.86|193.26|195.64|193.04|197.36|194.76|195.32|192.72|0
1634022000000|2021-10-12 07:00:00|195.37|192.77|199.17|196.57|200.03|197.43|191.49|188.89|0
1634022300000|2021-10-12 07:05:00|199.39|197.19|196.54|194.34|199.5|197.3|196.54|194.34|0
1634022600000|2021-10-12 07:10:00|196.48|194.28|192.83|190.63|196.85|194.65|192.73|190.53|0
1634022900000|2021-10-12 07:15:00|192.73|190.53|193.95|191.75|195.12|192.92|190.31|188.11|0
1634023200000|2021-10-12 07:20:00|193.63|191.43|193.1|190.9|194.69|192.49|193|190.8|0
1634023500000|2021-10-12 07:25:00|192.89|190.69|193.36|191.16|193.63|191.43|191.11|188.91|0
1634023800000|2021-10-12 07:30:00|193.31|191.11|192.15|189.95|194.15|191.95|191.94|189.74|0
1634024100000|2021-10-12 07:35:00|192.36|190.16|192.2|190|192.57|190.37|191.73|189.53|0
1634024400000|2021-10-12 07:40:00|192.15|189.95|192.46|190.26|192.57|190.37|191.83|189.63|0
1634024700000|2021-10-12 07:45:00|192.78|190.58|191.2|189|192.99|190.79|190.89|188.69|0
1634025000000|2021-10-12 07:50:00|191.3|189.1|191.2|189|191.99|189.79|190.88|188.68|0
1634025300000|2021-10-12 07:55:00|191.09|188.89|192.03|189.83|192.14|189.94|190.78|188.58|0
1634025600000|2021-10-12 08:00:00|191.93|189.73|192.08|189.88|192.08|189.88|190.36|188.16|0
1634025900000|2021-10-12 08:05:00|192.13|189.93|192.13|189.93|192.66|190.46|191.4|189.2|0
1634026200000|2021-10-12 08:10:00|192.19|189.99|192.55|190.35|192.97|190.77|191.56|189.36|0
1634026500000|2021-10-12 08:15:00|192.5|190.3|193.02|190.82|193.6|191.4|192.23|190.03|0
1634026800000|2021-10-12 08:20:00|193.18|190.98|190.24|188.04|193.5|191.3|190.14|187.94|0
1634027100000|2021-10-12 08:25:00|190.35|188.15|190.66|188.46|191.39|189.19|189.51|187.31|0
1634027400000|2021-10-12 08:30:00|190.55|188.35|190.55|188.35|191.07|188.87|190.08|187.88|0
1634027700000|2021-10-12 08:35:00|190.44|188.24|189.71|187.51|190.44|188.24|189.14|186.94|0
1634028000000|2021-10-12 08:40:00|189.51|187.31|189.29|187.09|189.71|187.51|189.09|186.89|0
1634028300000|2021-10-12 08:45:00|189.19|186.99|187.09|184.89|189.82|187.62|186.88|184.68|0
1634028600000|2021-10-12 08:50:00|187.19|184.99|186.98|184.78|187.19|184.99|185.95|183.75|0
1634028900000|2021-10-12 08:55:00|186.88|184.68|186.62|184.42|187.08|184.88|186.36|184.16|0
1634029200000|2021-10-12 09:00:00|186.26|184.06|185.74|183.54|186.46|184.26|185.64|183.44|0
1634029500000|2021-10-12 09:05:00|185.54|183.34|185.64|183.44|185.74|183.54|184.41|182.21|0
1634029800000|2021-10-12 09:10:00|185.74|183.54|184.71|182.51|186.05|183.85|184.71|182.51|0
1634030100000|2021-10-12 09:15:00|184.61|182.41|183.39|181.19|184.71|182.51|182.88|180.68|0
1634030400000|2021-10-12 09:20:00|183.49|181.29|183.59|181.39|183.59|181.39|182.98|180.78|0
1634030700000|2021-10-12 09:25:00|183.89|181.69|183.74|181.54|183.89|181.69|183.38|181.18|0
1634031000000|2021-10-12 09:30:00|183.58|181.38|183.99|181.79|184.19|181.99|183.43|181.23|0
1634031300000|2021-10-12 09:35:00|183.94|181.74|184.6|182.4|184.8|182.6|183.79|181.59|0
1634031600000|2021-10-12 09:40:00|184.7|182.5|184.49|182.29|184.8|182.6|184.19|181.99|0
1634031900000|2021-10-12 09:45:00|184.39|182.19|184.49|182.29|184.8|182.6|184.09|181.89|0
1634032200000|2021-10-12 09:50:00|184.39|182.19|184.29|182.09|184.49|182.29|183.98|181.78|0
1634032500000|2021-10-12 09:55:00|184.28|182.08|184.38|182.18|184.59|182.39|184.18|181.98|0
1634032800000|2021-10-12 10:00:00|184.49|182.29|184.18|181.98|184.69|182.49|183.36|181.16|0
1634033100000|2021-10-12 10:05:00|183.97|181.77|184.89|182.69|185.2|183|183.87|181.67|0
1634033400000|2021-10-12 10:10:00|184.94|182.74|185.6|183.4|186.02|183.82|184.94|182.74|0
1634033700000|2021-10-12 10:15:00|185.3|183.1|186.53|184.33|186.73|184.53|184.84|182.64|0
1634034000000|2021-10-12 10:20:00|186.42|184.22|186.63|184.43|186.73|184.53|186.27|184.07|0
1634034300000|2021-10-12 10:25:00|186.58|184.38|186.11|183.91|186.62|184.42|185.39|183.19|0
1634034600000|2021-10-12 10:30:00|185.9|183.7|186.11|183.91|186.21|184.01|185.6|183.4|0
1634034900000|2021-10-12 10:35:00|186.06|183.86|185.69|183.49|186.11|183.91|185.49|183.29|0
1634035200000|2021-10-12 10:40:00|185.8|183.6|184.93|182.73|185.8|183.6|184.57|182.37|0
1634035500000|2021-10-12 10:45:00|184.98|182.78|184.56|182.36|185.08|182.88|184.36|182.16|0
1634035800000|2021-10-12 10:50:00|184.46|182.26|183.29|181.09|184.56|182.36|183.24|181.04|0
1634036100000|2021-10-12 10:55:00|183.44|181.24|182.68|180.48|183.85|181.65|182.32|180.12|0
1634036400000|2021-10-12 11:00:00|182.58|180.38|183.64|181.44|183.74|181.54|182.42|180.22|0
1634036700000|2021-10-12 11:05:00|183.74|181.54|182.88|180.68|183.84|181.64|182.72|180.52|0
1634037000000|2021-10-12 11:10:00|182.93|180.73|182.72|180.52|183.23|181.03|182.52|180.32|0
1634037300000|2021-10-12 11:15:00|182.52|180.32|181.81|179.61|182.72|180.52|181.61|179.41|0
1634037600000|2021-10-12 11:20:00|181.92|179.72|181.41|179.21|181.92|179.72|181|178.8|0
1634037900000|2021-10-12 11:25:00|181.51|179.31|180.8|178.6|181.61|179.41|180.35|178.15|0
1634038200000|2021-10-12 11:30:00|180.9|178.7|181.5|179.3|181.5|179.3|180.49|178.29|0
1634038500000|2021-10-12 11:35:00|181.6|179.4|181.7|179.5|182.11|179.91|181.3|179.1|0
1634038800000|2021-10-12 11:40:00|181.65|179.45|182.41|180.21|182.51|180.31|181.6|179.4|0
1634039100000|2021-10-12 11:45:00|182.31|180.11|182.82|180.62|183.22|181.02|182.31|180.11|0
1634039400000|2021-10-12 11:50:00|182.71|180.51|182.51|180.31|182.71|180.51|182.2|180|0
1634039700000|2021-10-12 11:55:00|182.56|180.36|183.12|180.92|183.12|180.92|182.51|180.31|0
1634040000000|2021-10-12 12:00:00|183.22|181.02|182.81|180.61|183.32|181.12|182.5|180.3|0
1634040300000|2021-10-12 12:05:00|182.71|180.51|181.49|179.29|182.81|180.61|180.98|178.78|0
1634040600000|2021-10-12 12:10:00|181.59|179.39|181.18|178.98|181.74|179.54|180.98|178.78|0
1634040900000|2021-10-12 12:15:00|181.08|178.88|180.37|178.17|181.08|178.88|180.17|177.97|0
1634041200000|2021-10-12 12:20:00|180.47|178.27|178.86|176.66|180.73|178.53|178.66|176.46|0
1634041500000|2021-10-12 12:25:00|178.96|176.76|178.26|176.06|179.06|176.86|178.06|175.86|0
1634041800000|2021-10-12 12:30:00|178.36|176.16|179.26|177.06|179.46|177.26|178.36|176.16|0
1634042100000|2021-10-12 12:35:00|179.36|177.16|179.96|177.76|180.06|177.86|179.36|177.16|0
1634042400000|2021-10-12 12:40:00|179.86|177.66|180.96|178.76|181.77|179.57|179.86|177.66|0
1634042700000|2021-10-12 12:45:00|181.06|178.86|182.18|179.98|182.28|180.08|180.96|178.76|0
1634043000000|2021-10-12 12:50:00|182.28|180.08|181.57|179.37|182.38|180.18|181.36|179.16|0
1634043300000|2021-10-12 12:55:00|181.67|179.47|181.26|179.06|182.07|179.87|181.16|178.96|0
1634043600000|2021-10-12 13:00:00|181.16|178.96|180.75|178.55|181.56|179.36|180.55|178.35|0
1634043900000|2021-10-12 13:05:00|180.85|178.65|179.64|177.44|181.05|178.85|179.54|177.34|0
1634044200000|2021-10-12 13:10:00|179.74|177.54|179.64|177.44|179.84|177.64|178.64|176.44|0
1634044500000|2021-10-12 13:15:00|179.54|177.34|179.94|177.74|180.34|178.14|179.54|177.34|0
1634044800000|2021-10-12 13:20:00|179.84|177.64|179.83|177.63|180.14|177.94|179.63|177.43|0
1634045100000|2021-10-12 13:25:00|179.73|177.53|179.63|177.43|179.73|177.53|178.83|176.63|0
1634045400000|2021-10-12 13:30:00|179.53|177.33|179.75|177.55|183.68|181.48|177.64|175.44|0
1634045700000|2021-10-12 13:35:00|180.15|177.95|180.15|177.95|180.96|178.76|178.64|176.44|0
1634046000000|2021-10-12 13:40:00|180.3|178.1|184.42|182.22|184.62|182.42|178.94|176.74|0
1634046300000|2021-10-12 13:45:00|184.62|182.42|185.42|183.22|187.93|185.73|183.82|181.62|0
1634046600000|2021-10-12 13:50:00|185.73|183.53|181.43|179.23|186.04|183.84|179.61|177.41|0
1634046900000|2021-10-12 13:55:00|181.53|179.33|184.6|182.4|184.7|182.5|180.11|177.91|0
1634047200000|2021-10-12 14:00:00|185.21|183.01|183.52|181.32|185.42|183.22|181.83|179.63|0
1634047500000|2021-10-12 14:05:00|183.47|181.27|185.58|183.38|185.99|183.79|181.88|179.68|0
1634047800000|2021-10-12 14:10:00|185.47|183.27|182.59|180.39|185.68|183.48|182.49|180.29|0
1634048100000|2021-10-12 14:15:00|182.9|180.7|183.51|181.31|186.82|184.62|180.35|178.15|0
1634048400000|2021-10-12 14:20:00|183.61|181.41|184.54|182.34|184.95|182.75|182.84|180.64|0
1634048700000|2021-10-12 14:25:00|184.43|182.23|182.38|180.18|185.57|183.37|182.17|179.97|0
1634049000000|2021-10-12 14:30:00|182.89|180.69|182.99|180.79|184.63|182.43|181.97|179.77|0
1634049300000|2021-10-12 14:35:00|182.89|180.69|182.68|180.48|184.43|182.23|182.27|180.07|0
1634049600000|2021-10-12 14:40:00|182.58|180.38|183.39|181.19|183.5|181.3|181.05|178.85|0
1634049900000|2021-10-12 14:45:00|183.6|181.4|182.47|180.27|183.6|181.4|181.65|179.45|0
1634050200000|2021-10-12 14:50:00|182.68|180.48|184.01|181.81|184.73|182.53|182.06|179.86|0
1634050500000|2021-10-12 14:55:00|183.59|181.39|184.93|182.73|185.14|182.94|183.28|181.08|0
1634050800000|2021-10-12 15:00:00|184.62|182.42|182.87|180.67|184.62|182.42|181.04|178.84|0
1634051100000|2021-10-12 15:05:00|182.77|180.57|180.02|177.82|183.08|180.88|179.11|176.91|0
1634051400000|2021-10-12 15:10:00|179.72|177.52|181.43|179.23|181.92|179.72|179.62|177.42|0
1634051700000|2021-10-12 15:15:00|181.22|179.02|182.24|180.04|182.75|180.55|181.22|179.02|0
1634052000000|2021-10-12 15:20:00|182.14|179.94|180.61|178.41|182.55|180.35|180.61|178.41|0
1634052300000|2021-10-12 15:25:00|180.51|178.31|181.72|179.52|182.23|180.03|180.51|178.31|0
1634052600000|2021-10-12 15:30:00|181.62|179.42|183.15|180.95|183.15|180.95|181.01|178.81|0
1634052900000|2021-10-12 15:35:00|183.05|180.85|182.74|180.54|183.46|181.26|182.13|179.93|0
1634053200000|2021-10-12 15:40:00|182.95|180.75|182.94|180.74|183.76|181.56|182.23|180.03|0
1634053500000|2021-10-12 15:45:00|183.15|180.95|182.02|179.82|183.76|181.56|181.82|179.62|0
1634053800000|2021-10-12 15:50:00|181.92|179.72|180.49|178.29|181.92|179.72|180.39|178.19|0
1634054100000|2021-10-12 15:55:00|180.59|178.39|179.48|177.28|181.2|179|179.38|177.18|0
1634054400000|2021-10-12 16:00:00|179.27|177.07|177.06|174.86|179.48|177.28|177.06|174.86|0
1634054700000|2021-10-12 16:05:00|177.16|174.96|177.36|175.16|177.66|175.46|176.46|174.26|0
1634055000000|2021-10-12 16:10:00|177.26|175.06|177.96|175.76|178.26|176.06|176.56|174.36|0
1634055300000|2021-10-12 16:15:00|177.86|175.66|179.16|176.96|179.16|176.96|177.51|175.31|0
1634055600000|2021-10-12 16:20:00|179.37|177.17|179.06|176.86|179.67|177.47|178.86|176.66|0
1634055900000|2021-10-12 16:25:00|179.16|176.96|180.07|177.87|180.47|178.27|179.06|176.86|0
1634056200000|2021-10-12 16:30:00|180.17|177.97|183.23|181.03|183.33|181.13|179.87|177.67|0
1634056500000|2021-10-12 16:35:00|183.12|180.92|183.43|181.23|184.36|182.16|183.12|180.92|0
1634056800000|2021-10-12 16:40:00|183.33|181.13|182.86|180.66|183.74|181.54|182.81|180.61|0
1634057100000|2021-10-12 16:45:00|182.91|180.71|183.63|181.43|184.25|182.05|182.91|180.71|0
1634057400000|2021-10-12 16:50:00|183.73|181.53|184.24|182.04|184.35|182.15|183.01|180.81|0
1634057700000|2021-10-12 16:55:00|184.35|182.15|184.14|181.94|184.86|182.66|184.04|181.84|0
1634058000000|2021-10-12 17:00:00|184.04|181.84|184.55|182.35|185.38|183.18|184.04|181.84|0
1634058300000|2021-10-12 17:05:00|184.65|182.45|185.48|183.28|185.79|183.59|184.45|182.25|0
1634058600000|2021-10-12 17:10:00|185.68|183.48|184.13|181.93|185.68|183.48|183.93|181.73|0
1634058900000|2021-10-12 17:15:00|184.23|182.03|184.03|181.83|184.85|182.65|183.82|181.62|0
1634059200000|2021-10-12 17:20:00|184.08|181.88|185.88|183.68|185.88|183.68|183.72|181.52|0
1634059500000|2021-10-12 17:25:00|185.78|183.58|183.82|181.62|185.88|183.68|183.1|180.9|0
1634059800000|2021-10-12 17:30:00|184.02|181.82|182.79|180.59|184.54|182.34|182.68|180.48|0
1634060100000|2021-10-12 17:35:00|182.89|180.69|182.68|180.48|183.4|181.2|182.48|180.28|0
1634060400000|2021-10-12 17:40:00|182.48|180.28|181.76|179.56|182.68|180.48|181.45|179.25|0
1634060700000|2021-10-12 17:45:00|181.66|179.46|182.06|179.86|182.68|180.48|181.25|179.05|0
1634061000000|2021-10-12 17:50:00|181.96|179.76|184.22|182.02|184.22|182.02|181.45|179.25|0
1634061300000|2021-10-12 17:55:00|184.01|181.81|184.01|181.81|184.32|182.12|183.29|181.09|0
1634061600000|2021-10-12 18:00:00|184.32|182.12|182.67|180.47|184.52|182.32|182.57|180.37|0
1634061900000|2021-10-12 18:05:00|182.77|180.57|182.87|180.67|183.59|181.39|182.16|179.96|0
1634062200000|2021-10-12 18:10:00|182.77|180.57|181.13|178.93|182.97|180.77|180.93|178.73|0
1634062500000|2021-10-12 18:15:00|181.24|179.04|177.7|175.5|181.24|179.04|176.29|174.09|0
1634062800000|2021-10-12 18:20:00|177.4|175.2|178.61|176.41|178.61|176.41|177.4|175.2|0
1634063100000|2021-10-12 18:25:00|178.51|176.31|178.71|176.51|178.92|176.72|178.1|175.9|0
1634063400000|2021-10-12 18:30:00|178.61|176.41|179.02|176.82|179.42|177.22|178.21|176.01|0
1634063700000|2021-10-12 18:35:00|178.91|176.71|180.34|178.14|180.75|178.55|178.71|176.51|0
1634064000000|2021-10-12 18:40:00|180.24|178.04|179.93|177.73|180.75|178.55|179.72|177.52|0
1634064300000|2021-10-12 18:45:00|180.03|177.83|180.23|178.03|180.64|178.44|179.82|177.62|0
1634064600000|2021-10-12 18:50:00|180.13|177.93|179.11|176.91|180.54|178.34|179.11|176.91|0
1634064900000|2021-10-12 18:55:00|179.01|176.81|181.35|179.15|181.66|179.46|178.9|176.7|0
1634065200000|2021-10-12 19:00:00|181.25|179.05|182.28|180.08|183.1|180.9|181.15|178.95|0
1634065500000|2021-10-12 19:05:00|182.17|179.97|182.48|180.28|183.1|180.9|181.66|179.46|0
1634065800000|2021-10-12 19:10:00|182.38|180.18|181.65|179.45|182.48|180.28|181.14|178.94|0
1634066100000|2021-10-12 19:15:00|181.76|179.56|182.37|180.17|183.61|181.41|181.65|179.45|0
1634066400000|2021-10-12 19:20:00|182.27|180.07|181.65|179.45|183.61|181.41|181.24|179.04|0
1634066700000|2021-10-12 19:25:00|181.75|179.55|181.75|179.55|182.78|180.58|181.24|179.04|0
1634067000000|2021-10-12 19:30:00|181.96|179.76|181.64|179.44|182.88|180.68|181.23|179.03|0
1634067300000|2021-10-12 19:35:00|181.44|179.24|182.88|180.68|182.98|180.78|181.13|178.93|0
1634067600000|2021-10-12 19:40:00|182.78|180.58|186.41|184.21|186.62|184.42|182.67|180.47|0
1634067900000|2021-10-12 19:45:00|186.62|184.42|186.73|184.53|187.46|185.26|185.78|183.58|0
1634068200000|2021-10-12 19:50:00|186.83|184.63|186.3|184.1|187.57|185.37|186.2|184|0
1634068500000|2021-10-12 19:55:00|186.1|183.9|184.11|181.91|186.1|183.9|182.35|180.15|0
1634068800000|2021-10-12 20:00:00|184.53|182.33|187.88|185.68|189.15|186.95|184.53|182.33|0
1634069100000|2021-10-12 20:05:00|187.67|185.47|187.87|185.67|188.4|186.2|186.4|184.2|0
1634069400000|2021-10-12 20:10:00|187.77|185.57|187.77|185.57|188.29|186.09|187.24|185.04|0
1634069700000|2021-10-12 20:15:00|188.28|185.68|188.6|186|188.81|186.21|188.18|185.58|0
1634070000000|2021-10-12 20:20:00|188.49|185.89|189.12|186.52|189.23|186.63|188.49|185.89|0
1634070300000|2021-10-12 20:25:00|189.02|186.42|189.54|186.94|189.97|187.37|188.91|186.31|0
1634070600000|2021-10-12 20:30:00|189.65|187.05|189.54|186.94|190.07|187.47|189.01|186.41|0
1634070900000|2021-10-12 20:35:00|189.44|186.84|189.22|186.62|189.75|187.15|189.01|186.41|0
1634071200000|2021-10-12 20:40:00|189.12|186.52|188.8|186.2|189.33|186.73|188.48|185.88|0
1634071500000|2021-10-12 20:45:00|189.11|186.51|188.69|186.09|189.11|186.51|188.58|185.98|0
1634071800000|2021-10-12 20:50:00|188.79|186.19|189.21|186.61|189.32|186.72|188.69|186.09|0
1634072100000|2021-10-12 20:55:00|189|186.4|189.01|186.41|189.11|186.51|188.63|186.03|0
1634072400000|2021-10-12 21:00:00|188.95|186.35|188.9|186.3|189.12|186.52|188.87|186.27|0
1634072700000|2021-10-12 21:05:00|188.96|186.36|188.97|186.37|189.01|186.41|188.96|186.36|0
1634073000000|2021-10-12 21:10:00|189.03|186.43|189.02|186.42|189.33|186.73|189.02|186.42|0
1634073300000|2021-10-12 21:15:00|189.05|186.45|189.08|186.48|189.14|186.54|189.05|186.45|0
1634073600000|2021-10-12 21:20:00|189.07|186.47|189.01|186.41|189.09|186.49|189|186.4|0
1634073900000|2021-10-12 21:25:00|188.98|186.38|189.02|186.42|189.04|186.44|188.97|186.37|0
1634074200000|2021-10-12 21:30:00|188.99|186.39|189.18|186.58|189.18|186.58|188.95|186.35|0
1634074500000|2021-10-12 21:35:00|189.25|186.65|189.96|187.36|190.21|187.61|189.25|186.65|0
1634074800000|2021-10-12 21:40:00|189.95|187.35|189.85|187.25|190.02|187.42|189.83|187.23|0
1634075100000|2021-10-12 21:45:00|189.83|187.23|189.88|187.28|189.91|187.31|189.74|187.14|0
1634075400000|2021-10-12 21:50:00|189.86|187.26|189.8|187.2|189.86|187.26|189.77|187.17|0
1634075700000|2021-10-12 21:55:00|189.77|187.17|189.73|187.13|189.77|187.17|189.49|186.89|0
1634076000000|2021-10-12 22:00:00|189.78|187.18|188.44|185.84|189.78|187.18|188.23|185.63|0
1634076300000|2021-10-12 22:05:00|188.55|185.95|188.23|185.63|188.86|186.26|188.23|185.63|0
1634076600000|2021-10-12 22:10:00|188.44|185.84|188.65|186.05|189.07|186.47|188.33|185.73|0
1634076900000|2021-10-12 22:15:00|188.54|185.94|188.43|185.83|188.54|185.94|188.22|185.62|0
1634077200000|2021-10-12 22:20:00|188.38|185.78|188.22|185.62|188.64|186.04|187.9|185.3|0
1634077500000|2021-10-12 22:25:00|188.11|185.51|188.59|185.99|188.64|186.04|188.01|185.41|0
1634077800000|2021-10-12 22:30:00|188.53|185.93|188.53|185.93|188.53|185.93|188.22|185.62|0
1634078100000|2021-10-12 22:35:00|188.43|185.83|188.21|185.61|188.43|185.83|188.11|185.51|0
1634078400000|2021-10-12 22:40:00|188.16|185.56|188.21|185.61|188.32|185.72|188|185.4|0
1634078700000|2021-10-12 22:45:00|188.31|185.71|189.58|186.98|189.58|186.98|188.21|185.61|0
1634079000000|2021-10-12 22:50:00|189.53|186.93|188.84|186.24|189.53|186.93|188.73|186.13|0
1634079300000|2021-10-12 22:55:00|188.89|186.29|188.41|185.81|189|186.4|188.41|185.81|0
1634079600000|2021-10-12 23:00:00|188.52|185.92|187.73|185.13|188.57|185.97|187.67|185.07|0
1634079900000|2021-10-12 23:05:00|187.67|185.07|187.99|185.39|188.09|185.49|187.67|185.07|0
1634080200000|2021-10-12 23:10:00|188.09|185.49|188.25|185.65|188.51|185.91|187.99|185.39|0
1634080500000|2021-10-12 23:15:00|188.3|185.7|188.72|186.12|189.09|186.49|188.3|185.7|0
1634080800000|2021-10-12 23:20:00|188.83|186.23|188.61|186.01|189.04|186.44|188.51|185.91|0
1634081100000|2021-10-12 23:25:00|188.51|185.91|188.08|185.48|188.82|186.22|187.77|185.17|0
1634081400000|2021-10-12 23:30:00|188.19|185.59|188.08|185.48|188.4|185.8|187.98|185.38|0
1634081700000|2021-10-12 23:35:00|187.97|185.37|188.92|186.32|188.92|186.32|187.97|185.37|0
1634082000000|2021-10-12 23:40:00|188.87|186.27|188.71|186.11|188.92|186.32|188.39|185.79|0
1634082300000|2021-10-12 23:45:00|188.6|186|188.81|186.21|189.13|186.53|188.29|185.69|0
1634082600000|2021-10-12 23:50:00|188.71|186.11|189.02|186.42|189.23|186.63|188.49|185.89|0
1634082900000|2021-10-12 23:55:00|188.97|186.37|189.34|186.74|189.76|187.16|188.91|186.31|0
1634083200000|2021-10-13 00:00:00|189.12|186.52|188.17|185.57|189.44|186.84|187.85|185.25|0
1634083500000|2021-10-13 00:05:00|188.49|185.89|187.75|185.15|188.7|186.1|187.64|185.04|0
1634083800000|2021-10-13 00:10:00|187.64|185.04|186.8|184.2|187.85|185.25|186.59|183.99|0
1634084100000|2021-10-13 00:15:00|186.69|184.09|186.48|183.88|186.9|184.3|186.06|183.46|0
1634084400000|2021-10-13 00:20:00|186.38|183.78|186.48|183.88|186.79|184.19|186.06|183.46|0
1634084700000|2021-10-13 00:25:00|186.58|183.98|186.69|184.09|186.79|184.19|186.16|183.56|0
1634085000000|2021-10-13 00:30:00|186.58|183.98|186.68|184.08|187.74|185.14|186.58|183.98|0
1634085300000|2021-10-13 00:35:00|186.79|184.19|186.47|183.87|187.1|184.5|186.37|183.77|0
1634085600000|2021-10-13 00:40:00|186.37|183.77|185.42|182.82|186.58|183.98|185.21|182.61|0
1634085900000|2021-10-13 00:45:00|185.32|182.72|185.52|182.92|185.84|183.24|184.8|182.2|0
1634086200000|2021-10-13 00:50:00|185.63|183.03|185.11|182.51|185.84|183.24|185|182.4|0
1634086500000|2021-10-13 00:55:00|185.21|182.61|185.31|182.71|185.52|182.92|185.1|182.5|0
1634086800000|2021-10-13 01:00:00|185.42|182.82|185.89|183.29|186.09|183.49|185.1|182.5|0
1634087100000|2021-10-13 01:05:00|185.83|183.23|186.67|184.07|186.77|184.17|185.83|183.23|0
1634087400000|2021-10-13 01:10:00|186.77|184.17|186.77|184.17|186.77|184.17|186.46|183.86|0
1634087700000|2021-10-13 01:15:00|186.66|184.06|187.5|184.9|187.71|185.11|186.56|183.96|0
1634088000000|2021-10-13 01:20:00|187.61|185.01|187.82|185.22|188.77|186.17|187.61|185.01|0
1634088300000|2021-10-13 01:25:00|187.71|185.11|187.92|185.32|188.76|186.16|187.71|185.11|0
1634088600000|2021-10-13 01:30:00|187.81|185.21|187.92|185.32|187.92|185.32|187.07|184.47|0
1634088900000|2021-10-13 01:35:00|187.81|185.21|186.97|184.37|188.13|185.53|186.86|184.26|0
1634089200000|2021-10-13 01:40:00|187.07|184.47|187.17|184.57|187.28|184.68|186.86|184.26|0
1634089500000|2021-10-13 01:45:00|187.12|184.52|186.65|184.05|187.38|184.78|186.54|183.94|0
1634089800000|2021-10-13 01:50:00|186.75|184.15|186.96|184.36|187.28|184.68|186.75|184.15|0
1634090100000|2021-10-13 01:55:00|186.85|184.25|187.69|185.09|187.69|185.09|186.54|183.94|0
1634090400000|2021-10-13 02:00:00|187.59|184.99|187.27|184.67|187.9|185.3|187.06|184.46|0
1634090700000|2021-10-13 02:05:00|187.16|184.56|187.58|184.98|187.79|185.19|187.16|184.56|0
1634091000000|2021-10-13 02:10:00|187.48|184.88|188.21|185.61|188.21|185.61|187.27|184.67|0
1634091300000|2021-10-13 02:15:00|188.32|185.72|187.68|185.08|188.64|186.04|187.58|184.98|0
1634091600000|2021-10-13 02:20:00|187.79|185.19|187.89|185.29|188|185.4|187.47|184.87|0
1634091900000|2021-10-13 02:25:00|187.79|185.19|188.42|185.82|188.73|186.13|187.57|184.97|0
1634092200000|2021-10-13 02:30:00|188.31|185.71|187.78|185.18|188.41|185.81|187.68|185.08|0
1634092500000|2021-10-13 02:35:00|187.68|185.08|188.41|185.81|188.52|185.92|187.63|185.03|0
1634092800000|2021-10-13 02:40:00|188.31|185.71|188.25|185.65|188.73|186.13|188.2|185.6|0
1634093100000|2021-10-13 02:45:00|188.3|185.7|188.41|185.81|188.72|186.12|187.99|185.39|0
1634093400000|2021-10-13 02:50:00|188.51|185.91|188.09|185.49|188.62|186.02|187.98|185.38|0
1634093700000|2021-10-13 02:55:00|188.19|185.59|187.87|185.27|188.19|185.59|187.56|184.96|0
1634094000000|2021-10-13 03:00:00|187.56|184.96|187.14|184.54|187.56|184.96|186.51|183.91|0
1634094300000|2021-10-13 03:05:00|187.08|184.48|187.34|184.74|187.34|184.74|186.92|184.32|0
1634094600000|2021-10-13 03:10:00|187.29|184.69|187.45|184.85|187.55|184.95|187.13|184.53|0
1634094900000|2021-10-13 03:15:00|187.55|184.95|186.5|183.9|187.55|184.95|185.98|183.38|0
1634095200000|2021-10-13 03:20:00|186.39|183.79|186.18|183.58|186.39|183.79|185.76|183.16|0
1634095500000|2021-10-13 03:25:00|186.29|183.69|186.18|183.58|186.6|184|185.97|183.37|0
1634095800000|2021-10-13 03:30:00|186.28|183.68|186.39|183.79|186.39|183.79|186.07|183.47|0
1634096100000|2021-10-13 03:35:00|186.28|183.68|186.38|183.78|186.49|183.89|186.18|183.58|0
1634096400000|2021-10-13 03:40:00|186.28|183.68|186.28|183.68|186.38|183.78|186.07|183.47|0
1634096700000|2021-10-13 03:45:00|186.17|183.57|186.27|183.67|186.49|183.89|186.07|183.47|0
1634097000000|2021-10-13 03:50:00|186.17|183.57|186.54|183.94|186.59|183.99|186.17|183.57|0
1634097300000|2021-10-13 03:55:00|186.48|183.88|186.37|183.77|186.59|183.99|186.27|183.67|0
1634097600000|2021-10-13 04:00:00|186.27|183.67|185.85|183.25|186.27|183.67|185.74|183.14|0
1634097900000|2021-10-13 04:05:00|185.95|183.35|185.32|182.72|185.95|183.35|185.22|182.62|0
1634098200000|2021-10-13 04:10:00|185.38|182.78|185.74|183.14|185.74|183.14|185.22|182.62|0
1634098500000|2021-10-13 04:15:00|185.84|183.24|186.21|183.61|186.36|183.76|185.74|183.14|0
1634098800000|2021-10-13 04:20:00|186.26|183.66|185.73|183.13|186.26|183.66|185.73|183.13|0
1634099100000|2021-10-13 04:25:00|185.63|183.03|185.84|183.24|185.94|183.34|185.63|183.03|0
1634099400000|2021-10-13 04:30:00|185.79|183.19|185.57|182.97|186.25|183.65|185.52|182.92|0
1634099700000|2021-10-13 04:35:00|185.62|183.02|185.62|183.02|185.62|183.02|185.1|182.5|0
1634100000000|2021-10-13 04:40:00|185.73|183.13|185.31|182.71|185.73|183.13|185.31|182.71|0
1634100300000|2021-10-13 04:45:00|185.41|182.81|185.41|182.81|185.51|182.91|185.1|182.5|0
1634100600000|2021-10-13 04:50:00|185.51|182.91|185.51|182.91|185.72|183.12|185.46|182.86|0
1634100900000|2021-10-13 04:55:00|185.61|183.01|184.67|182.07|185.72|183.12|184.67|182.07|0
1634101200000|2021-10-13 05:00:00|184.57|181.97|184.67|182.07|185.09|182.49|184.36|181.76|0
1634101500000|2021-10-13 05:05:00|184.57|181.97|184.77|182.17|184.88|182.28|184.36|181.76|0
1634101800000|2021-10-13 05:10:00|184.88|182.28|184.62|182.02|185.4|182.8|184.56|181.96|0
1634102100000|2021-10-13 05:15:00|184.56|181.96|184.77|182.17|184.87|182.27|184.35|181.75|0
1634102400000|2021-10-13 05:20:00|184.93|182.33|185.6|183|185.6|183|184.87|182.27|0
1634102700000|2021-10-13 05:25:00|185.5|182.9|185.81|183.21|186.33|183.73|185.39|182.79|0
1634103000000|2021-10-13 05:30:00|185.91|183.31|186.01|183.41|186.22|183.62|185.8|183.2|0
1634103300000|2021-10-13 05:35:00|185.6|183|186.12|183.52|186.12|183.52|185.39|182.79|0
1634103600000|2021-10-13 05:40:00|186.01|183.41|186.64|184.04|186.74|184.14|186.01|183.41|0
1634103900000|2021-10-13 05:45:00|186.53|183.93|186.84|184.24|186.85|184.25|186.43|183.83|0
1634104200000|2021-10-13 05:50:00|186.95|184.35|186.42|183.82|187.26|184.66|186.32|183.72|0
1634104500000|2021-10-13 05:55:00|186.32|183.72|186.53|183.93|186.63|184.03|186.21|183.61|0
1634104800000|2021-10-13 06:00:00|186.74|184.14|185.37|182.77|187.36|184.76|185.06|182.46|0
1634105100000|2021-10-13 06:05:00|185.48|182.88|186.42|183.82|186.94|184.34|185.16|182.56|0
1634105400000|2021-10-13 06:10:00|186.31|183.71|187.15|184.55|187.25|184.65|186.1|183.5|0
1634105700000|2021-10-13 06:15:00|187.04|184.44|187.2|184.6|187.99|185.39|187.04|184.44|0
1634106000000|2021-10-13 06:20:00|187.15|184.55|187.35|184.75|187.36|184.76|186.83|184.23|0
1634106300000|2021-10-13 06:25:00|187.25|184.65|186.09|183.49|187.56|184.96|186.04|183.44|0
1634106600000|2021-10-13 06:30:00|186.25|183.65|186.4|183.8|186.62|184.02|186.2|183.6|0
1634106900000|2021-10-13 06:35:00|186.3|183.7|186.93|184.33|187.03|184.43|186.3|183.7|0
1634107200000|2021-10-13 06:40:00|187.03|184.43|186.92|184.32|187.14|184.54|186.51|183.91|0
1634107500000|2021-10-13 06:45:00|187.03|184.43|186.29|183.69|187.13|184.53|186.08|183.48|0
1634107800000|2021-10-13 06:50:00|186.24|183.64|185.77|183.17|186.4|183.8|185.66|183.06|0
1634108100000|2021-10-13 06:55:00|185.87|183.27|186.08|183.48|186.18|183.58|185.76|183.16|0
1634108400000|2021-10-13 07:00:00|186.18|183.58|188.49|185.89|188.92|186.32|186.18|183.58|0
1634108700000|2021-10-13 07:05:00|188.61|186.41|190.5|188.3|190.74|188.54|185.64|183.44|0
1634109000000|2021-10-13 07:10:00|190.55|188.35|189.11|186.91|190.82|188.62|189.11|186.91|0
1634109300000|2021-10-13 07:15:00|189.17|186.97|189.01|186.81|190.28|188.08|188.69|186.49|0
1634109600000|2021-10-13 07:20:00|189.11|186.91|189.43|187.23|189.96|187.76|189.11|186.91|0
1634109900000|2021-10-13 07:25:00|189.32|187.12|187.63|185.43|189.32|187.12|186.89|184.69|0
1634110200000|2021-10-13 07:30:00|187.42|185.22|185.11|182.91|187.42|185.22|185.11|182.91|0
1634110500000|2021-10-13 07:35:00|185.21|183.01|184.48|182.28|185.21|183.01|184.06|181.86|0
1634110800000|2021-10-13 07:40:00|184.27|182.07|185|182.8|185.21|183.01|184.17|181.97|0
1634111100000|2021-10-13 07:45:00|184.79|182.59|184.47|182.27|185.1|182.9|184.47|182.27|0
1634111400000|2021-10-13 07:50:00|184.26|182.06|183.5|181.3|186.34|184.14|182.98|180.78|0
1634111700000|2021-10-13 07:55:00|183.4|181.2|183.4|181.2|184.02|181.82|183.09|180.89|0
1634112000000|2021-10-13 08:00:00|183.29|181.09|183.6|181.4|183.6|181.4|183.08|180.88|0
1634112300000|2021-10-13 08:05:00|183.7|181.5|184.01|181.81|184.64|182.44|183.6|181.4|0
1634112600000|2021-10-13 08:10:00|183.91|181.71|183.6|181.4|183.96|181.76|183.08|180.88|0
1634112900000|2021-10-13 08:15:00|183.65|181.45|181.53|179.33|184.11|181.91|181.53|179.33|0
1634113200000|2021-10-13 08:20:00|181.42|179.22|180.8|178.6|182.04|179.84|180.8|178.6|0
1634113500000|2021-10-13 08:25:00|180.7|178.5|181.06|178.86|181.11|178.91|180.49|178.29|0
1634113800000|2021-10-13 08:30:00|181.01|178.81|181.11|178.91|181.42|179.22|180.85|178.65|0
1634114100000|2021-10-13 08:35:00|181|178.8|181.72|179.52|181.72|179.52|180.8|178.6|0
1634114400000|2021-10-13 08:40:00|181.67|179.47|179.77|177.57|181.93|179.73|179.67|177.47|0
1634114700000|2021-10-13 08:45:00|179.87|177.67|178.75|176.55|180.08|177.88|178.65|176.45|0
1634115000000|2021-10-13 08:50:00|178.54|176.34|178.95|176.75|179.05|176.85|178.04|175.84|0
1634115300000|2021-10-13 08:55:00|178.85|176.65|179.56|177.36|179.76|177.56|178.85|176.65|0
1634115600000|2021-10-13 09:00:00|179.35|177.15|180.17|177.97|180.17|177.97|179.35|177.15|0
1634115900000|2021-10-13 09:05:00|180.27|178.07|180.63|178.43|180.78|178.58|179.96|177.76|0
1634116200000|2021-10-13 09:10:00|180.58|178.38|180.01|177.81|180.78|178.58|179.65|177.45|0
1634116500000|2021-10-13 09:15:00|179.96|177.76|179.7|177.5|179.96|177.76|179.34|177.14|0
1634116800000|2021-10-13 09:20:00|179.75|177.55|178.93|176.73|179.85|177.65|178.83|176.63|0
1634117100000|2021-10-13 09:25:00|179.04|176.84|179.75|177.55|180.26|178.06|178.83|176.63|0
1634117400000|2021-10-13 09:30:00|179.65|177.45|179.75|177.55|179.8|177.6|179.34|177.14|0
1634117700000|2021-10-13 09:35:00|179.64|177.44|178.93|176.73|179.85|177.65|178.72|176.52|0
1634118000000|2021-10-13 09:40:00|178.88|176.68|179.43|177.23|179.64|177.44|178.82|176.62|0
1634118300000|2021-10-13 09:45:00|179.33|177.13|179.33|177.13|179.54|177.34|179.02|176.82|0
1634118600000|2021-10-13 09:50:00|179.28|177.08|179.33|177.13|179.59|177.39|179.02|176.82|0
1634118900000|2021-10-13 09:55:00|179.22|177.02|179.94|177.74|180.04|177.84|179.12|176.92|0
1634119200000|2021-10-13 10:00:00|179.84|177.64|179.89|177.69|180.04|177.84|179.12|176.92|0
1634119500000|2021-10-13 10:05:00|179.94|177.74|179.93|177.73|179.94|177.74|179.42|177.22|0
1634119800000|2021-10-13 10:10:00|179.83|177.63|179.73|177.53|179.93|177.73|179.42|177.22|0
1634120100000|2021-10-13 10:15:00|179.62|177.42|178.3|176.1|179.62|177.42|177.99|175.79|0
1634120400000|2021-10-13 10:20:00|178.4|176.2|179.52|177.32|180.03|177.83|178.4|176.2|0
1634120700000|2021-10-13 10:25:00|179.41|177.21|179.82|177.62|179.82|177.62|179.41|177.21|0
1634121000000|2021-10-13 10:30:00|179.92|177.72|180.02|177.82|180.02|177.82|179.41|177.21|0
1634121300000|2021-10-13 10:35:00|179.92|177.72|180.74|178.54|181.05|178.85|179.92|177.72|0
1634121600000|2021-10-13 10:40:00|180.84|178.64|180.74|178.54|181.25|179.05|180.74|178.54|0
1634121900000|2021-10-13 10:45:00|180.84|178.64|180.73|178.53|180.99|178.79|180.43|178.23|0
1634122200000|2021-10-13 10:50:00|180.63|178.43|180.32|178.12|180.63|178.43|180.01|177.81|0
1634122500000|2021-10-13 10:55:00|180.22|178.02|180.93|178.73|181.45|179.25|180.22|178.02|0
1634122800000|2021-10-13 11:00:00|181.04|178.84|180.88|178.68|181.45|179.25|180.73|178.53|0
1634123100000|2021-10-13 11:05:00|180.83|178.63|181.86|179.66|181.86|179.66|180.83|178.63|0
1634123400000|2021-10-13 11:10:00|181.85|179.65|181.65|179.45|182.47|180.27|181.49|179.29|0
1634123700000|2021-10-13 11:15:00|181.54|179.34|180.57|178.37|181.54|179.34|180.1|177.9|0
1634124000000|2021-10-13 11:20:00|180.62|178.42|180.61|178.41|180.72|178.52|180.31|178.11|0
1634124300000|2021-10-13 11:25:00|180.72|178.52|179.69|177.49|180.72|178.52|179.69|177.49|0
1634124600000|2021-10-13 11:30:00|179.59|177.39|179.69|177.49|179.89|177.69|179.38|177.18|0
1634124900000|2021-10-13 11:35:00|179.58|177.38|180.3|178.1|180.5|178.3|179.38|177.18|0
1634125200000|2021-10-13 11:40:00|180.2|178|180.3|178.1|180.5|178.3|180.09|177.89|0
1634125500000|2021-10-13 11:45:00|180.4|178.2|180.19|177.99|180.4|178.2|180.09|177.89|0
1634125800000|2021-10-13 11:50:00|180.29|178.09|179.37|177.17|180.4|178.2|179.37|177.17|0
1634126100000|2021-10-13 11:55:00|179.27|177.07|179.88|177.68|179.98|177.78|178.96|176.76|0
1634126400000|2021-10-13 12:00:00|179.78|177.58|178.75|176.55|179.88|177.68|178.55|176.35|0
1634126700000|2021-10-13 12:05:00|178.96|176.76|179.67|177.47|179.77|177.57|178.96|176.76|0
1634127000000|2021-10-13 12:10:00|179.57|177.37|179.05|176.85|179.67|177.47|178.95|176.75|0
1634127300000|2021-10-13 12:15:00|178.95|176.75|179.87|177.67|179.87|177.67|178.95|176.75|0
1634127600000|2021-10-13 12:20:00|179.97|177.77|180.07|177.87|180.69|178.49|179.87|177.67|0
1634127900000|2021-10-13 12:25:00|180.17|177.97|180.07|177.87|180.38|178.18|179.66|177.46|0
1634128200000|2021-10-13 12:30:00|181.51|179.31|182.64|180.44|182.64|180.44|177.83|175.63|0
1634128500000|2021-10-13 12:35:00|182.85|180.65|183.05|180.85|183.05|180.85|181.61|179.41|0
1634128800000|2021-10-13 12:40:00|183.36|181.16|185.55|183.35|185.55|183.35|182.95|180.75|0
1634129100000|2021-10-13 12:45:00|185.45|183.25|185.13|182.93|186.28|184.08|184.82|182.62|0
1634129400000|2021-10-13 12:50:00|185.55|183.35|183.25|181.05|185.55|183.35|183.15|180.95|0
1634129700000|2021-10-13 12:55:00|183.36|181.16|183.98|181.78|184.92|182.72|183.25|181.05|0
1634130000000|2021-10-13 13:00:00|184.08|181.88|183.45|181.25|184.19|181.99|183.14|180.94|0
1634130300000|2021-10-13 13:05:00|183.35|181.15|182.83|180.63|184.6|182.4|182.83|180.63|0
1634130600000|2021-10-13 13:10:00|182.93|180.73|181.59|179.39|182.93|180.73|181.59|179.39|0
1634130900000|2021-10-13 13:15:00|181.69|179.49|180.05|177.85|181.69|179.49|179.43|177.23|0
1634131200000|2021-10-13 13:20:00|179.84|177.64|178.77|176.57|180.15|177.95|178.41|176.21|0
1634131500000|2021-10-13 13:25:00|178.82|176.62|178.92|176.72|179.33|177.13|178.21|176.01|0
1634131800000|2021-10-13 13:30:00|179.02|176.82|176.98|174.78|181.72|179.52|176.58|174.38|0
1634132100000|2021-10-13 13:35:00|177.19|174.99|175.56|173.36|177.19|174.99|175.56|173.36|0
1634132400000|2021-10-13 13:40:00|174.95|172.75|178.41|176.21|179.54|177.34|174.95|172.75|0
1634132700000|2021-10-13 13:45:00|178.2|176|182.33|180.13|182.33|180.13|178.2|176|0
1634133000000|2021-10-13 13:50:00|182.64|180.44|184.73|182.53|184.94|182.74|182.12|179.92|0
1634133300000|2021-10-13 13:55:00|184.83|182.63|183.36|181.16|185.47|183.27|182.32|180.12|0
1634133600000|2021-10-13 14:00:00|183.89|181.69|183.26|181.06|185.25|183.05|183.26|181.06|0
1634133900000|2021-10-13 14:05:00|183.89|181.69|184.83|182.63|185.25|183.05|183.47|181.27|0
1634134200000|2021-10-13 14:10:00|184.51|182.31|189.06|186.86|190.46|188.26|183.99|181.79|0
1634134500000|2021-10-13 14:15:00|189.23|187.03|186.61|184.41|190.03|187.83|184.03|181.83|0
1634134800000|2021-10-13 14:20:00|186.5|184.3|187.99|185.79|188.73|186.53|186.29|184.09|0
1634135100000|2021-10-13 14:25:00|187.77|185.57|188.84|186.64|189.48|187.28|186.71|184.51|0
1634135400000|2021-10-13 14:30:00|189.26|187.06|185.23|183.03|189.58|187.38|185.23|183.03|0
1634135700000|2021-10-13 14:35:00|185.39|183.19|186.18|183.98|186.39|184.19|184.18|181.98|0
1634136000000|2021-10-13 14:40:00|186.49|184.29|183.44|181.24|186.6|184.4|183.44|181.24|0
1634136300000|2021-10-13 14:45:00|183.34|181.14|184.28|182.08|184.7|182.5|182.82|180.62|0
1634136600000|2021-10-13 14:50:00|184.38|182.18|185.33|183.13|185.43|183.23|183.75|181.55|0
1634136900000|2021-10-13 14:55:00|185.43|183.23|185.53|183.33|185.85|183.65|184.59|182.39|0
1634137200000|2021-10-13 15:00:00|185.01|182.81|183.96|181.76|185.75|183.55|183.54|181.34|0
1634137500000|2021-10-13 15:05:00|183.85|181.65|181.68|179.48|185.31|183.11|181.26|179.06|0
1634137800000|2021-10-13 15:10:00|181.57|179.37|181.26|179.06|182.57|180.37|180.94|178.74|0
1634138100000|2021-10-13 15:15:00|181.36|179.16|181.25|179.05|181.88|179.68|180.53|178.33|0
1634138400000|2021-10-13 15:20:00|181.36|179.16|182.72|180.52|182.82|180.62|180.94|178.74|0
1634138700000|2021-10-13 15:25:00|182.51|180.31|181.76|179.56|183.66|181.46|181.76|179.56|0
1634139000000|2021-10-13 15:30:00|181.87|179.67|182.92|180.72|183.87|181.67|181.76|179.56|0
1634139300000|2021-10-13 15:35:00|182.71|180.51|182.18|179.98|184.29|182.09|182.07|179.87|0
1634139600000|2021-10-13 15:40:00|181.97|179.77|180.4|178.2|182.18|179.98|180.08|177.88|0
1634139900000|2021-10-13 15:45:00|180.5|178.3|177.39|175.19|180.81|178.61|176.56|174.36|0
1634140200000|2021-10-13 15:50:00|177.49|175.29|180.67|178.47|180.67|178.47|176.77|174.57|0
1634140500000|2021-10-13 15:55:00|180.56|178.36|180.46|178.26|180.77|178.57|179.99|177.79|0
1634140800000|2021-10-13 16:00:00|180.15|177.95|180.97|178.77|181.08|178.88|180.15|177.95|0
1634141100000|2021-10-13 16:05:00|181.03|178.83|179.93|177.73|181.08|178.88|179.88|177.68|0
1634141400000|2021-10-13 16:10:00|180.04|177.84|179.93|177.73|180.35|178.15|179.62|177.42|0
1634141700000|2021-10-13 16:15:00|180.04|177.84|180.65|178.45|181.07|178.87|179.72|177.52|0
1634142000000|2021-10-13 16:20:00|180.76|178.56|180.55|178.35|181.49|179.29|180.45|178.25|0
1634142300000|2021-10-13 16:25:00|180.45|178.25|179.1|176.9|180.55|178.35|178.99|176.79|0
1634142600000|2021-10-13 16:30:00|179.2|177|180.44|178.24|180.54|178.34|179.2|177|0
1634142900000|2021-10-13 16:35:00|180.54|178.34|179.82|177.62|180.54|178.34|179.61|177.41|0
1634143200000|2021-10-13 16:40:00|179.92|177.72|178.88|176.68|179.92|177.72|178.37|176.17|0
1634143500000|2021-10-13 16:45:00|178.94|176.74|180.74|178.54|181.06|178.86|178.94|176.74|0
1634143800000|2021-10-13 16:50:00|180.64|178.44|180.95|178.75|181.58|179.38|180.54|178.34|0
1634144100000|2021-10-13 16:55:00|180.85|178.65|180.07|177.87|181.26|179.06|179.91|177.71|0
1634144400000|2021-10-13 17:00:00|180.22|178.02|179.39|177.19|180.74|178.54|179.29|177.09|0
1634144700000|2021-10-13 17:05:00|179.6|177.4|178.98|176.78|179.6|177.4|178.46|176.26|0
1634145000000|2021-10-13 17:10:00|178.87|176.67|178.56|176.36|179.08|176.88|177.84|175.64|0
1634145300000|2021-10-13 17:15:00|178.66|176.46|178.46|176.26|179.18|176.98|178.35|176.15|0
1634145600000|2021-10-13 17:20:00|178.35|176.15|177.63|175.43|178.66|176.46|177.53|175.33|0
1634145900000|2021-10-13 17:25:00|177.73|175.53|176.1|173.9|177.84|175.64|175.99|173.79|0
1634146200000|2021-10-13 17:30:00|175.89|173.69|175.18|172.98|175.99|173.79|174.27|172.07|0
1634146500000|2021-10-13 17:35:00|175.28|173.08|174.06|171.86|175.58|173.38|173.76|171.56|0
1634146800000|2021-10-13 17:40:00|174.01|171.81|174.56|172.36|174.97|172.77|173.81|171.61|0
1634147100000|2021-10-13 17:45:00|174.67|172.47|175.17|172.97|175.17|172.97|174.26|172.06|0
1634147400000|2021-10-13 17:50:00|175.07|172.87|174.46|172.26|175.37|173.17|174.36|172.16|0
1634147700000|2021-10-13 17:55:00|174.56|172.36|175.63|173.43|175.67|173.47|174.36|172.16|0
1634148000000|2021-10-13 18:00:00|175.62|173.42|175.26|173.06|176.08|173.88|170.74|168.54|0
1634148300000|2021-10-13 18:05:00|174.86|172.66|174.86|172.66|178.02|175.82|174.15|171.95|0
1634148600000|2021-10-13 18:10:00|175.16|172.96|172.84|170.64|176.59|174.39|172.63|170.43|0
1634148900000|2021-10-13 18:15:00|173.14|170.94|174.55|172.35|175.41|173.21|173.14|170.94|0
1634149200000|2021-10-13 18:20:00|174.35|172.15|174.4|172.2|174.4|172.2|173.13|170.93|0
1634149500000|2021-10-13 18:25:00|174.34|172.14|175.66|173.46|175.96|173.76|174.04|171.84|0
1634149800000|2021-10-13 18:30:00|176.07|173.87|176.57|174.37|176.88|174.68|175.15|172.95|0
1634150100000|2021-10-13 18:35:00|176.53|174.33|176.67|174.47|176.88|174.68|175.76|173.56|0
1634150400000|2021-10-13 18:40:00|176.47|174.27|177.9|175.7|178.93|176.73|176.47|174.27|0
1634150700000|2021-10-13 18:45:00|177.7|175.5|177.69|175.49|178.41|176.21|177.39|175.19|0
1634151000000|2021-10-13 18:50:00|177.59|175.39|177.08|174.88|177.9|175.7|176.46|174.26|0
1634151300000|2021-10-13 18:55:00|177.18|174.98|176.66|174.46|177.18|174.98|175.95|173.75|0
1634151600000|2021-10-13 19:00:00|176.77|174.57|177.69|175.49|177.89|175.69|176.1|173.9|0
1634151900000|2021-10-13 19:05:00|177.58|175.38|174.42|172.22|178.2|176|174.42|172.22|0
1634152200000|2021-10-13 19:10:00|174.22|172.02|175.84|173.64|176.15|173.95|174.12|171.92|0
1634152500000|2021-10-13 19:15:00|176.05|173.85|175.94|173.74|176.05|173.85|174.82|172.62|0
1634152800000|2021-10-13 19:20:00|175.84|173.64|176.65|174.45|176.65|174.45|175.63|173.43|0
1634153100000|2021-10-13 19:25:00|176.55|174.35|176.81|174.61|176.96|174.76|176.35|174.15|0
1634153400000|2021-10-13 19:30:00|176.85|174.65|175.73|173.53|176.96|174.76|175.22|173.02|0
1634153700000|2021-10-13 19:35:00|175.63|173.43|174.74|172.54|177.25|175.05|174.09|171.89|0
1634154000000|2021-10-13 19:40:00|174.54|172.34|175.96|173.76|176.06|173.86|174.23|172.03|0
1634154300000|2021-10-13 19:45:00|176.06|173.86|173.82|171.62|176.27|174.07|173.72|171.52|0
1634154600000|2021-10-13 19:50:00|174.23|172.03|173.32|171.12|174.23|172.03|172.71|170.51|0
1634154900000|2021-10-13 19:55:00|173.42|171.22|173.52|171.32|174.43|172.23|173.42|171.22|0
1634155200000|2021-10-13 20:00:00|173.42|171.22|172.81|170.61|173.82|171.62|172.81|170.61|0
1634155500000|2021-10-13 20:05:00|172.91|170.71|173.31|171.11|173.51|171.31|172.91|170.71|0
1634155800000|2021-10-13 20:10:00|173.41|171.21|174.42|172.22|174.42|172.22|173.41|171.21|0
1634156100000|2021-10-13 20:15:00|174.52|171.92|174.42|171.82|174.72|172.12|174.21|171.61|0
1634156400000|2021-10-13 20:20:00|174.41|171.81|174.21|171.61|174.41|171.81|174.21|171.61|0
1634156700000|2021-10-13 20:25:00|174.11|171.51|173.8|171.2|174.21|171.61|173.8|171.2|0
1634157000000|2021-10-13 20:30:00|173.9|171.3|173.9|171.3|174.11|171.51|173.8|171.2|0
1634157300000|2021-10-13 20:35:00|173.8|171.2|173.8|171.2|173.9|171.3|173.7|171.1|0
1634157600000|2021-10-13 20:40:00|173.85|171.25|173.8|171.2|173.9|171.3|173.7|171.1|0
1634157900000|2021-10-13 20:45:00|173.85|171.25|173.9|171.3|173.9|171.3|173.8|171.2|0
1634158200000|2021-10-13 20:50:00|173.89|171.29|173.79|171.19|174.2|171.6|173.79|171.19|0
1634158500000|2021-10-13 20:55:00|173.69|171.09|173.74|171.14|173.79|171.19|173.59|170.99|0
1634158800000|2021-10-13 21:00:00|173.83|171.23|173.88|171.28|173.91|171.31|173.74|171.14|0
1634159100000|2021-10-13 21:05:00|173.86|171.26|173.85|171.25|173.88|171.28|173.83|171.23|0
1634159400000|2021-10-13 21:10:00|173.84|171.24|173.96|171.36|173.96|171.36|173.83|171.23|0
1634159700000|2021-10-13 21:15:00|173.94|171.34|173.84|171.24|173.94|171.34|173.72|171.12|0
1634160000000|2021-10-13 21:20:00|173.85|171.25|173.81|171.21|173.85|171.25|173.81|171.21|0
1634160300000|2021-10-13 21:25:00|173.79|171.19|173.77|171.17|173.85|171.25|173.76|171.16|0
1634160600000|2021-10-13 21:30:00|173.76|171.16|173.74|171.14|173.76|171.16|173.71|171.11|0
1634160900000|2021-10-13 21:35:00|173.73|171.13|173.8|171.2|173.8|171.2|173.66|171.06|0
1634161200000|2021-10-13 21:40:00|173.78|171.18|173.78|171.18|173.8|171.2|173.77|171.17|0
1634161500000|2021-10-13 21:45:00|173.77|171.17|173.78|171.18|173.79|171.19|173.77|171.17|0
1634161800000|2021-10-13 21:50:00|173.69|171.09|173.73|171.13|173.74|171.14|173.68|171.08|0
1634162100000|2021-10-13 21:55:00|173.72|171.12|173.64|171.04|173.75|171.15|173.57|170.97|0
1634162400000|2021-10-13 22:00:00|173.81|171.21|173.25|170.65|173.81|171.21|173.15|170.55|0
1634162700000|2021-10-13 22:05:00|173.45|170.85|172.45|169.85|173.56|170.96|172.24|169.64|0
1634163000000|2021-10-13 22:10:00|172.55|169.95|171.84|169.24|172.55|169.95|171.84|169.24|0
1634163300000|2021-10-13 22:15:00|171.94|169.34|172.34|169.74|172.34|169.74|171.84|169.24|0
1634163600000|2021-10-13 22:20:00|172.24|169.64|171.54|168.94|172.29|169.69|171.34|168.74|0
1634163900000|2021-10-13 22:25:00|171.59|168.99|171.43|168.83|171.84|169.24|171.23|168.63|0
1634164200000|2021-10-13 22:30:00|171.33|168.73|170.93|168.33|171.43|168.83|170.53|167.93|0
1634164500000|2021-10-13 22:35:00|170.83|168.23|170.73|168.13|170.83|168.23|170.53|167.93|0
1634164800000|2021-10-13 22:40:00|170.83|168.23|171.23|168.63|171.33|168.73|170.83|168.23|0
1634165100000|2021-10-13 22:45:00|171.33|168.73|171.32|168.72|171.63|169.03|171.32|168.72|0
1634165400000|2021-10-13 22:50:00|171.52|168.92|171.52|168.92|171.62|169.02|171.22|168.62|0
1634165700000|2021-10-13 22:55:00|171.62|169.02|171.42|168.82|171.62|169.02|171.42|168.82|0
1634166000000|2021-10-13 23:00:00|171.37|168.77|170.92|168.32|171.37|168.77|170.92|168.32|0
1634166300000|2021-10-13 23:05:00|171.02|168.42|171.51|168.91|171.51|168.91|170.97|168.37|0
1634166600000|2021-10-13 23:10:00|171.61|169.01|171.61|169.01|171.81|169.21|171.36|168.76|0
1634166900000|2021-10-13 23:15:00|171.51|168.91|171.41|168.81|171.91|169.31|171.41|168.81|0
1634167200000|2021-10-13 23:20:00|171.51|168.91|171.41|168.81|171.71|169.11|171.21|168.61|0
1634167500000|2021-10-13 23:25:00|171.46|168.86|171.4|168.8|171.61|169.01|171.4|168.8|0
1634167800000|2021-10-13 23:30:00|171.2|168.6|171.6|169|171.7|169.1|171.2|168.6|0
1634168100000|2021-10-13 23:35:00|171.55|168.95|171.1|168.5|171.6|169|171.1|168.5|0
1634168400000|2021-10-13 23:40:00|171|168.4|170.5|167.9|171|168.4|170|167.4|0
1634168700000|2021-10-13 23:45:00|170.6|168|171|168.4|171|168.4|170|167.4|0
1634169000000|2021-10-13 23:50:00|170.9|168.3|171.19|168.59|171.49|168.89|170.89|168.29|0
1634169300000|2021-10-13 23:55:00|171.09|168.49|170.69|168.09|171.19|168.59|170.69|168.09|0
1634169600000|2021-10-14 00:00:00|170.89|168.29|170.49|167.89|170.89|168.29|169.99|167.39|0
1634169900000|2021-10-14 00:05:00|170.29|167.69|170.19|167.59|170.69|168.09|170.09|167.49|0
1634170200000|2021-10-14 00:10:00|169.89|167.29|168.99|166.39|169.89|167.29|168.4|165.8|0
1634170500000|2021-10-14 00:15:00|169.09|166.49|168|165.4|169.09|166.49|167.71|165.11|0
1634170800000|2021-10-14 00:20:00|168.1|165.5|168.89|166.29|168.89|166.29|167.81|165.21|0
1634171100000|2021-10-14 00:25:00|168.99|166.39|168.29|165.69|168.99|166.39|168.2|165.6|0
1634171400000|2021-10-14 00:30:00|168|165.4|168.19|165.59|168.49|165.89|167.7|165.1|0
1634171700000|2021-10-14 00:35:00|168.15|165.55|167.8|165.2|168.15|165.55|167.6|165|0
1634172000000|2021-10-14 00:40:00|167.7|165.1|167.6|165|168.09|165.49|167.6|165|0
1634172300000|2021-10-14 00:45:00|167.5|164.9|167.99|165.39|168.09|165.49|167.5|164.9|0
1634172600000|2021-10-14 00:50:00|167.89|165.29|167.69|165.09|168.19|165.59|167.69|165.09|0
1634172900000|2021-10-14 00:55:00|167.49|164.89|168.08|165.48|168.08|165.48|167.1|164.5|0
1634173200000|2021-10-14 01:00:00|168.18|165.58|168.28|165.68|168.38|165.78|167.98|165.38|0
1634173500000|2021-10-14 01:05:00|168.18|165.58|167.88|165.28|168.38|165.78|167.78|165.18|0
1634173800000|2021-10-14 01:10:00|167.98|165.38|168.27|165.67|168.37|165.77|167.88|165.28|0
1634174100000|2021-10-14 01:15:00|168.37|165.77|168.57|165.97|168.67|166.07|168.27|165.67|0
1634174400000|2021-10-14 01:20:00|168.67|166.07|168.66|166.06|168.76|166.16|168.57|165.97|0
1634174700000|2021-10-14 01:25:00|168.76|166.16|168.46|165.86|168.76|166.16|168.46|165.86|0
1634175000000|2021-10-14 01:30:00|168.56|165.96|168.07|165.47|168.66|166.06|168.02|165.42|0
1634175300000|2021-10-14 01:35:00|167.97|165.37|168.26|165.66|168.36|165.76|167.87|165.27|0
1634175600000|2021-10-14 01:40:00|168.36|165.76|168.75|166.15|169.05|166.45|168.36|165.76|0
1634175900000|2021-10-14 01:45:00|168.85|166.25|168.9|166.3|169.15|166.55|168.65|166.05|0
1634176200000|2021-10-14 01:50:00|168.95|166.35|168.95|166.35|169.05|166.45|168.75|166.15|0
1634176500000|2021-10-14 01:55:00|169.05|166.45|169.34|166.74|169.44|166.84|168.6|166|0
1634176800000|2021-10-14 02:00:00|169.44|166.84|169.24|166.64|169.54|166.94|169.24|166.64|0
1634177100000|2021-10-14 02:05:00|169.34|166.74|168.74|166.14|169.44|166.84|168.74|166.14|0
1634177400000|2021-10-14 02:10:00|168.84|166.24|168.74|166.14|169.04|166.44|168.54|165.94|0
1634177700000|2021-10-14 02:15:00|168.84|166.24|168.74|166.14|168.94|166.34|168.64|166.04|0
1634178000000|2021-10-14 02:20:00|168.84|166.24|169.13|166.53|169.23|166.63|168.74|166.14|0
1634178300000|2021-10-14 02:25:00|169.23|166.63|169.33|166.73|169.38|166.78|169.03|166.43|0
1634178600000|2021-10-14 02:30:00|169.23|166.63|169.38|166.78|169.52|166.92|169.03|166.43|0
1634178900000|2021-10-14 02:35:00|169.32|166.72|169.22|166.62|169.32|166.72|169.12|166.52|0
1634179200000|2021-10-14 02:40:00|169.32|166.72|169.22|166.62|169.32|166.72|169.02|166.42|0
1634179500000|2021-10-14 02:45:00|169.32|166.72|168.62|166.02|169.32|166.72|168.52|165.92|0
1634179800000|2021-10-14 02:50:00|168.52|165.92|168.42|165.82|168.62|166.02|168.23|165.63|0
1634180100000|2021-10-14 02:55:00|168.52|165.92|168.42|165.82|168.62|166.02|168.42|165.82|0
1634180400000|2021-10-14 03:00:00|168.52|165.92|168.62|166.02|168.72|166.12|168.42|165.82|0
1634180700000|2021-10-14 03:05:00|168.67|166.07|168.51|165.91|168.91|166.31|168.51|165.91|0
1634181000000|2021-10-14 03:10:00|168.42|165.82|168.41|165.81|168.91|166.31|168.32|165.72|0
1634181300000|2021-10-14 03:15:00|168.51|165.91|167.92|165.32|168.51|165.91|167.92|165.32|0
1634181600000|2021-10-14 03:20:00|167.97|165.37|167.87|165.27|168.21|165.61|167.82|165.22|0
1634181900000|2021-10-14 03:25:00|167.92|165.32|168.21|165.61|168.31|165.71|167.92|165.32|0
1634182200000|2021-10-14 03:30:00|168.26|165.66|168.6|166|168.7|166.1|168.21|165.61|0
1634182500000|2021-10-14 03:35:00|168.7|166.1|168.4|165.8|168.7|166.1|168.35|165.75|0
1634182800000|2021-10-14 03:40:00|168.3|165.7|167.71|165.11|168.4|165.8|167.71|165.11|0
1634183100000|2021-10-14 03:45:00|167.41|164.81|167.31|164.71|167.41|164.81|166.82|164.22|0
1634183400000|2021-10-14 03:50:00|167.41|164.81|167.51|164.91|167.71|165.11|167.31|164.71|0
1634183700000|2021-10-14 03:55:00|167.61|165.01|167.8|165.2|167.9|165.3|167.51|164.91|0
1634184000000|2021-10-14 04:00:00|167.85|165.25|168.09|165.49|168.09|165.49|167.7|165.1|0
1634184300000|2021-10-14 04:05:00|167.99|165.39|167.7|165.1|168.09|165.49|167.5|164.9|0
1634184600000|2021-10-14 04:10:00|167.8|165.2|168.09|165.49|168.09|165.49|167.5|164.9|0
1634184900000|2021-10-14 04:15:00|167.99|165.39|167.89|165.29|168.09|165.49|167.79|165.19|0
1634185200000|2021-10-14 04:20:00|167.99|165.39|167.94|165.34|168.09|165.49|167.89|165.29|0
1634185500000|2021-10-14 04:25:00|167.99|165.39|167.98|165.38|167.99|165.39|167.79|165.19|0
1634185800000|2021-10-14 04:30:00|167.88|165.28|167.88|165.28|167.98|165.38|167.59|164.99|0
1634186100000|2021-10-14 04:35:00|167.98|165.38|167.78|165.18|167.98|165.38|167.68|165.08|0
1634186400000|2021-10-14 04:40:00|167.73|165.13|167.98|165.38|167.98|165.38|167.68|165.08|0
1634186700000|2021-10-14 04:45:00|168.07|165.47|168.17|165.57|168.27|165.67|168.07|165.47|0
1634187000000|2021-10-14 04:50:00|168.07|165.47|167.87|165.27|168.07|165.47|167.68|165.08|0
1634187300000|2021-10-14 04:55:00|167.77|165.17|167.77|165.17|167.87|165.27|167.67|165.07|0
1634187600000|2021-10-14 05:00:00|167.87|165.27|168.16|165.56|168.26|165.66|167.77|165.17|0
1634187900000|2021-10-14 05:05:00|168.26|165.66|168.36|165.76|168.56|165.96|168.06|165.46|0
1634188200000|2021-10-14 05:10:00|168.41|165.81|167.86|165.26|168.41|165.81|167.76|165.16|0
1634188500000|2021-10-14 05:15:00|167.76|165.16|167.47|164.87|167.76|165.16|167.07|164.47|0
1634188800000|2021-10-14 05:20:00|167.37|164.77|167.27|164.67|167.86|165.26|167.17|164.57|0
1634189100000|2021-10-14 05:25:00|167.32|164.72|167.76|165.16|167.76|165.16|167.17|164.57|0
1634189400000|2021-10-14 05:30:00|167.71|165.11|167.95|165.35|168.05|165.45|167.56|164.96|0
1634189700000|2021-10-14 05:35:00|167.85|165.25|167.95|165.35|168.05|165.45|167.66|165.06|0
1634190000000|2021-10-14 05:40:00|167.85|165.25|167.55|164.95|168.05|165.45|167.36|164.76|0
1634190300000|2021-10-14 05:45:00|167.65|165.05|167.35|164.75|167.65|165.05|167.06|164.46|0
1634190600000|2021-10-14 05:50:00|167.26|164.66|166.17|163.57|167.26|164.66|166.17|163.57|0
1634190900000|2021-10-14 05:55:00|166.27|163.67|165.78|163.18|166.57|163.97|165.78|163.18|0
1634191200000|2021-10-14 06:00:00|165.98|163.38|167.15|164.55|167.45|164.85|165.1|162.5|0
1634191500000|2021-10-14 06:05:00|167.1|164.5|167.15|164.55|167.44|164.84|167.05|164.45|0
1634191800000|2021-10-14 06:10:00|167.05|164.45|166.02|163.42|167.25|164.65|165.68|163.08|0
1634192100000|2021-10-14 06:15:00|166.12|163.52|164.89|162.29|166.36|163.76|164.8|162.2|0
1634192400000|2021-10-14 06:20:00|164.99|162.39|164.41|161.81|165.14|162.54|163.92|161.32|0
1634192700000|2021-10-14 06:25:00|164.46|161.86|164.31|161.71|164.5|161.9|164.11|161.51|0
1634193000000|2021-10-14 06:30:00|164.4|161.8|163.72|161.12|164.5|161.9|163.34|160.74|0
1634193300000|2021-10-14 06:35:00|163.77|161.17|163.24|160.64|163.82|161.22|163.14|160.54|0
1634193600000|2021-10-14 06:40:00|163.33|160.73|163.43|160.83|163.43|160.83|162.75|160.15|0
1634193900000|2021-10-14 06:45:00|163.53|160.93|163.72|161.12|164.11|161.51|163.43|160.83|0
1634194200000|2021-10-14 06:50:00|163.62|161.02|164.3|161.7|164.39|161.79|163.62|161.02|0
1634194500000|2021-10-14 06:55:00|164.2|161.6|163.13|160.53|164.39|161.79|162.75|160.15|0
1634194800000|2021-10-14 07:00:00|162.99|160.39|166.02|163.42|168.29|165.69|162.99|160.39|0
1634195100000|2021-10-14 07:05:00|165.77|163.57|164.58|162.38|166.55|164.35|164.48|162.28|0
1634195400000|2021-10-14 07:10:00|164.48|162.28|165.21|163.01|165.55|163.35|164.09|161.89|0
1634195700000|2021-10-14 07:15:00|165.16|162.96|165.6|163.4|166.04|163.84|164.87|162.67|0
1634196000000|2021-10-14 07:20:00|165.65|163.45|163.7|161.5|165.65|163.45|163.7|161.5|0
1634196300000|2021-10-14 07:25:00|163.6|161.4|163.89|161.69|164.28|162.08|163.26|161.06|0
1634196600000|2021-10-14 07:30:00|163.99|161.79|164.96|162.76|165.83|163.63|163.99|161.79|0
1634196900000|2021-10-14 07:35:00|165.05|162.85|164.08|161.88|165.05|162.85|164.08|161.88|0
1634197200000|2021-10-14 07:40:00|164.18|161.98|163.88|161.68|164.37|162.17|163.69|161.49|0
1634197500000|2021-10-14 07:45:00|163.98|161.78|163.88|161.68|164.27|162.07|163.78|161.58|0
1634197800000|2021-10-14 07:50:00|163.98|161.78|163.78|161.58|164.07|161.87|163.73|161.53|0
1634198100000|2021-10-14 07:55:00|163.68|161.48|163.49|161.29|163.88|161.68|163.39|161.19|0
1634198400000|2021-10-14 08:00:00|163.39|161.19|162.42|160.22|163.39|161.19|162.33|160.13|0
1634198700000|2021-10-14 08:05:00|162.52|160.32|162.32|160.12|162.9|160.7|161.94|159.74|0
1634199000000|2021-10-14 08:10:00|162.23|160.03|161.36|159.16|162.23|160.03|161.17|158.97|0
1634199300000|2021-10-14 08:15:00|161.46|159.26|161.84|159.64|162.03|159.83|161.36|159.16|0
1634199600000|2021-10-14 08:20:00|161.94|159.74|162.61|160.41|162.8|160.6|161.74|159.54|0
1634199900000|2021-10-14 08:25:00|162.51|160.31|162.6|160.4|162.89|160.69|162.41|160.21|0
1634200200000|2021-10-14 08:30:00|162.56|160.36|162.51|160.31|162.8|160.6|162.22|160.02|0
1634200500000|2021-10-14 08:35:00|162.41|160.21|162.6|160.4|162.7|160.5|162.41|160.21|0
1634200800000|2021-10-14 08:40:00|162.7|160.5|161.92|159.72|162.7|160.5|161.92|159.72|0
1634201100000|2021-10-14 08:45:00|161.83|159.63|161.54|159.34|162.21|160.01|161.54|159.34|0
1634201400000|2021-10-14 08:50:00|161.59|159.39|161.34|159.14|161.73|159.53|161.34|159.14|0
1634201700000|2021-10-14 08:55:00|161.44|159.24|163.28|161.08|163.33|161.13|161.34|159.14|0
1634202000000|2021-10-14 09:00:00|163.19|160.99|162.99|160.79|163.19|160.99|162.8|160.6|0
1634202300000|2021-10-14 09:05:00|163.09|160.89|162.8|160.6|163.09|160.89|162.61|160.41|0
1634202600000|2021-10-14 09:10:00|162.75|160.55|162.79|160.59|162.89|160.69|162.41|160.21|0
1634202900000|2021-10-14 09:15:00|162.7|160.5|162.98|160.78|163.08|160.88|162.6|160.4|0
1634203200000|2021-10-14 09:20:00|163.08|160.88|162.89|160.69|163.27|161.07|162.89|160.69|0
1634203500000|2021-10-14 09:25:00|162.79|160.59|162.6|160.4|162.88|160.68|162.6|160.4|0
1634203800000|2021-10-14 09:30:00|162.5|160.3|162.4|160.2|162.59|160.39|161.92|159.72|0
1634204100000|2021-10-14 09:35:00|162.35|160.15|162.4|160.2|162.69|160.49|162.11|159.91|0
1634204400000|2021-10-14 09:40:00|162.3|160.1|162.78|160.58|162.88|160.68|162.3|160.1|0
1634204700000|2021-10-14 09:45:00|162.88|160.68|162.3|160.1|162.97|160.77|162.2|160|0
1634205000000|2021-10-14 09:50:00|162.39|160.19|162.58|160.38|162.68|160.48|162.39|160.19|0
1634205300000|2021-10-14 09:55:00|162.49|160.29|162.58|160.38|162.68|160.48|162.39|160.19|0
1634205600000|2021-10-14 10:00:00|162.68|160.48|162.77|160.57|162.87|160.67|162.39|160.19|0
1634205900000|2021-10-14 10:05:00|162.82|160.62|163.06|160.86|163.3|161.1|162.39|160.19|0
1634206200000|2021-10-14 10:10:00|163.15|160.95|163.05|160.85|163.15|160.95|162.96|160.76|0
1634206500000|2021-10-14 10:15:00|163.15|160.95|162.06|159.86|163.15|160.95|161.96|159.76|0
1634206800000|2021-10-14 10:20:00|162.15|159.95|162.25|160.05|162.63|160.43|162.06|159.86|0
1634207100000|2021-10-14 10:25:00|161.96|159.76|162.44|160.24|162.53|160.33|161.96|159.76|0
1634207400000|2021-10-14 10:30:00|162.53|160.33|161.95|159.75|162.92|160.72|161.95|159.75|0
1634207700000|2021-10-14 10:35:00|162.05|159.85|162.14|159.94|162.24|160.04|161.76|159.56|0
1634208000000|2021-10-14 10:40:00|162.05|159.85|162.14|159.94|162.14|159.94|161.86|159.66|0
1634208300000|2021-10-14 10:45:00|162.05|159.85|161.85|159.65|162.14|159.94|161.76|159.56|0
1634208600000|2021-10-14 10:50:00|161.75|159.55|161.94|159.74|161.94|159.74|161.56|159.36|0
1634208900000|2021-10-14 10:55:00|162.04|159.84|162.04|159.84|162.04|159.84|161.75|159.55|0
1634209200000|2021-10-14 11:00:00|162.13|159.93|161.65|159.45|162.42|160.22|161.65|159.45|0
1634209500000|2021-10-14 11:05:00|161.75|159.55|161.55|159.35|162.04|159.84|161.46|159.26|0
1634209800000|2021-10-14 11:10:00|161.46|159.26|160.98|158.78|161.55|159.35|160.69|158.49|0
1634210100000|2021-10-14 11:15:00|160.88|158.68|160.31|158.11|160.88|158.68|160.12|157.92|0
1634210400000|2021-10-14 11:20:00|160.4|158.2|160.4|158.2|160.59|158.39|160.31|158.11|0
1634210700000|2021-10-14 11:25:00|160.3|158.1|160.97|158.77|160.97|158.77|160.21|158.01|0
1634211000000|2021-10-14 11:30:00|160.87|158.67|160.39|158.19|160.87|158.67|160.11|157.91|0
1634211300000|2021-10-14 11:35:00|160.3|158.1|160.11|157.91|160.39|158.19|159.92|157.72|0
1634211600000|2021-10-14 11:40:00|160.01|157.81|159.44|157.24|160.11|157.91|159.25|157.05|0
1634211900000|2021-10-14 11:45:00|159.34|157.14|159.44|157.24|159.53|157.33|159.15|156.95|0
1634212200000|2021-10-14 11:50:00|159.25|157.05|158.58|156.38|159.34|157.14|158.58|156.38|0
1634212500000|2021-10-14 11:55:00|158.49|156.29|158.48|156.28|158.58|156.38|158.11|155.91|0
1634212800000|2021-10-14 12:00:00|158.39|156.19|157.82|155.62|158.39|156.19|157.82|155.62|0
1634213100000|2021-10-14 12:05:00|157.73|155.53|158.17|155.97|158.98|156.78|156.62|154.42|0
1634213400000|2021-10-14 12:10:00|157.98|155.78|157.32|155.12|158.08|155.88|157.14|154.94|0
1634213700000|2021-10-14 12:15:00|157.42|155.22|158.17|155.97|158.36|156.16|157.23|155.03|0
1634214000000|2021-10-14 12:20:00|158.26|156.06|158.26|156.06|158.54|156.34|157.88|155.68|0
1634214300000|2021-10-14 12:25:00|158.16|155.96|158.44|156.24|158.45|156.25|158.16|155.96|0
1634214600000|2021-10-14 12:30:00|158.35|156.15|158.54|156.34|159.01|156.81|156.94|154.74|0
1634214900000|2021-10-14 12:35:00|158.44|156.24|158.35|156.15|159.01|156.81|158.06|155.86|0
1634215200000|2021-10-14 12:40:00|158.16|155.96|158.34|156.14|158.53|156.33|157.4|155.2|0
1634215500000|2021-10-14 12:45:00|158.25|156.05|158.25|156.05|158.44|156.24|157.97|155.77|0
1634215800000|2021-10-14 12:50:00|158.15|155.95|158.53|156.33|158.72|156.52|158.15|155.95|0
1634216100000|2021-10-14 12:55:00|158.43|156.23|158.43|156.23|158.52|156.32|157.96|155.76|0
1634216400000|2021-10-14 13:00:00|158.24|156.04|158.33|156.13|158.62|156.42|157.77|155.57|0
1634216700000|2021-10-14 13:05:00|158.24|156.04|157.48|155.28|158.43|156.23|157.48|155.28|0
1634217000000|2021-10-14 13:10:00|157.39|155.19|158.05|155.85|158.42|156.22|157.2|155|0
1634217300000|2021-10-14 13:15:00|157.95|155.75|158.99|156.79|158.99|156.79|157.86|155.66|0
1634217600000|2021-10-14 13:20:00|158.89|156.69|158.23|156.03|158.89|156.69|158.14|155.94|0
1634217900000|2021-10-14 13:25:00|158.32|156.12|158.23|156.03|158.42|156.22|157.95|155.75|0
1634218200000|2021-10-14 13:30:00|157.99|155.79|158.79|156.59|158.89|156.69|156.91|154.71|0
1634218500000|2021-10-14 13:35:00|159.36|157.16|159.83|157.63|160.11|157.91|158.51|156.31|0
1634218800000|2021-10-14 13:40:00|159.73|157.53|158.08|155.88|159.73|157.53|155.79|153.59|0
1634219100000|2021-10-14 13:45:00|157.56|155.36|156.53|154.33|157.75|155.55|155.41|153.21|0
1634219400000|2021-10-14 13:50:00|156.72|154.52|156.81|154.61|157.37|155.17|155.97|153.77|0
1634219700000|2021-10-14 13:55:00|156.71|154.51|156.43|154.23|157.37|155.17|156.43|154.23|0
1634220000000|2021-10-14 14:00:00|156.15|153.95|152.82|150.62|156.25|154.05|152.73|150.53|0
1634220300000|2021-10-14 14:05:00|152.91|150.71|153.74|151.54|153.83|151.63|152.45|150.25|0
1634220600000|2021-10-14 14:10:00|153.65|151.45|152.18|149.98|153.74|151.54|151.99|149.79|0
1634220900000|2021-10-14 14:15:00|151.99|149.79|151.72|149.52|152.18|149.98|151.26|149.06|0
1634221200000|2021-10-14 14:20:00|151.81|149.61|151.6|149.4|154.13|151.93|151.26|149.06|0
1634221500000|2021-10-14 14:25:00|151.51|149.31|152.56|150.36|152.61|150.41|151.51|149.31|0
1634221800000|2021-10-14 14:30:00|152.42|150.22|152.97|150.77|152.97|150.77|151.78|149.58|0
1634222100000|2021-10-14 14:35:00|153.06|150.86|152.51|150.31|153.52|151.32|152.23|150.03|0
1634222400000|2021-10-14 14:40:00|152.42|150.22|152.78|150.58|153.24|151.04|152.14|149.94|0
1634222700000|2021-10-14 14:45:00|152.87|150.67|151.04|148.84|152.87|150.67|151.04|148.84|0
1634223000000|2021-10-14 14:50:00|151.13|148.93|150.77|148.57|151.13|148.93|150.41|148.21|0
1634223300000|2021-10-14 14:55:00|150.68|148.48|150.31|148.11|150.95|148.75|150.22|148.02|0
1634223600000|2021-10-14 15:00:00|150.49|148.29|151.49|149.29|151.58|149.38|150.13|147.93|0
1634223900000|2021-10-14 15:05:00|151.4|149.2|150.85|148.65|151.76|149.56|150.49|148.29|0
1634224200000|2021-10-14 15:10:00|151.03|148.83|151.4|149.2|151.58|149.38|150.94|148.74|0
1634224500000|2021-10-14 15:15:00|151.3|149.1|150.76|148.56|151.49|149.29|150.3|148.1|0
1634224800000|2021-10-14 15:20:00|150.85|148.65|150.48|148.28|151.03|148.83|149.85|147.65|0
1634225100000|2021-10-14 15:25:00|150.57|148.37|150.57|148.37|150.66|148.46|150.03|147.83|0
1634225400000|2021-10-14 15:30:00|150.3|148.1|150.39|148.19|150.84|148.64|150.12|147.92|0
1634225700000|2021-10-14 15:35:00|150.48|148.28|149.75|147.55|150.93|148.73|149.75|147.55|0
1634226000000|2021-10-14 15:40:00|149.66|147.46|149.48|147.28|150.2|148|149.3|147.1|0
1634226300000|2021-10-14 15:45:00|149.39|147.19|149.03|146.83|149.57|147.37|148.85|146.65|0
1634226600000|2021-10-14 15:50:00|148.94|146.74|149.56|147.36|149.65|147.45|148.85|146.65|0
1634226900000|2021-10-14 15:55:00|149.47|147.27|148.3|146.1|149.65|147.45|148.3|146.1|0
1634227200000|2021-10-14 16:00:00|148.39|146.19|147.85|145.65|148.48|146.28|147.85|145.65|0
1634227500000|2021-10-14 16:05:00|147.76|145.56|148.03|145.83|148.39|146.19|147.58|145.38|0
1634227800000|2021-10-14 16:10:00|147.85|145.65|147.4|145.2|148.03|145.83|147.31|145.11|0
1634228100000|2021-10-14 16:15:00|147.49|145.29|147.85|145.65|147.89|145.69|147.22|145.02|0
1634228400000|2021-10-14 16:20:00|147.76|145.56|147.84|145.64|148.11|145.91|147.75|145.55|0
1634228700000|2021-10-14 16:25:00|147.75|145.55|147.75|145.55|147.84|145.64|147.22|145.02|0
1634229000000|2021-10-14 16:30:00|147.66|145.46|147.84|145.64|148.2|146|147.48|145.28|0
1634229300000|2021-10-14 16:35:00|147.75|145.55|147.39|145.19|147.79|145.59|147.3|145.1|0
1634229600000|2021-10-14 16:40:00|147.48|145.28|147.83|145.63|149.54|147.34|147.12|144.92|0
1634229900000|2021-10-14 16:45:00|147.92|145.72|147.56|145.36|148.1|145.9|147.47|145.27|0
1634230200000|2021-10-14 16:50:00|147.65|145.45|147.65|145.45|147.92|145.72|147.47|145.27|0
1634230500000|2021-10-14 16:55:00|147.74|145.54|147.56|145.36|148.09|145.89|147.38|145.18|0
1634230800000|2021-10-14 17:00:00|147.29|145.09|148.9|146.7|148.9|146.7|146.84|144.64|0
1634231100000|2021-10-14 17:05:00|148.99|146.79|148.99|146.79|149.17|146.97|148.36|146.16|0
1634231400000|2021-10-14 17:10:00|148.9|146.7|148.71|146.51|149.16|146.96|148.62|146.42|0
1634231700000|2021-10-14 17:15:00|148.67|146.47|148.71|146.51|148.89|146.69|148.35|146.15|0
1634232000000|2021-10-14 17:20:00|148.62|146.42|148.89|146.69|149.07|146.87|148.53|146.33|0
1634232300000|2021-10-14 17:25:00|148.8|146.6|148.71|146.51|149.07|146.87|148.62|146.42|0
1634232600000|2021-10-14 17:30:00|148.62|146.42|147.72|145.52|148.62|146.42|147.54|145.34|0
1634232900000|2021-10-14 17:35:00|147.63|145.43|147.54|145.34|147.72|145.52|147.18|144.98|0
1634233200000|2021-10-14 17:40:00|147.45|145.25|147|144.8|147.54|145.34|147|144.8|0
1634233500000|2021-10-14 17:45:00|147.09|144.89|146.38|144.18|147.18|144.98|146.38|144.18|0
1634233800000|2021-10-14 17:50:00|146.29|144.09|146.73|144.53|147|144.8|146.29|144.09|0
1634234100000|2021-10-14 17:55:00|146.64|144.44|146.64|144.44|146.73|144.53|146.11|143.91|0
1634234400000|2021-10-14 18:00:00|146.68|144.48|147.08|144.88|147.17|144.97|146.46|144.26|0
1634234700000|2021-10-14 18:05:00|146.99|144.79|147.26|145.06|147.52|145.32|146.9|144.7|0
1634235000000|2021-10-14 18:10:00|147.35|145.15|146.81|144.61|147.35|145.15|146.72|144.52|0
1634235300000|2021-10-14 18:15:00|146.72|144.52|146.45|144.25|146.9|144.7|146.36|144.16|0
1634235600000|2021-10-14 18:20:00|146.54|144.34|146.18|143.98|146.72|144.52|146.01|143.81|0
1634235900000|2021-10-14 18:25:00|146.27|144.07|145.83|143.63|146.36|144.16|145.83|143.63|0
1634236200000|2021-10-14 18:30:00|145.92|143.72|146.27|144.07|146.62|144.42|145.83|143.63|0
1634236500000|2021-10-14 18:35:00|146.18|143.98|145.65|143.45|146.36|144.16|145.56|143.36|0
1634236800000|2021-10-14 18:40:00|145.73|143.53|146.35|144.15|146.62|144.42|145.73|143.53|0
1634237100000|2021-10-14 18:45:00|146.26|144.06|146.17|143.97|146.53|144.33|146.17|143.97|0
1634237400000|2021-10-14 18:50:00|146.08|143.88|145.9|143.7|146.26|144.06|145.73|143.53|0
1634237700000|2021-10-14 18:55:00|145.99|143.79|145.9|143.7|146.08|143.88|145.73|143.53|0
1634238000000|2021-10-14 19:00:00|145.81|143.61|146.08|143.88|146.52|144.32|145.81|143.61|0
1634238300000|2021-10-14 19:05:00|146.16|143.96|147.14|144.94|147.14|144.94|145.81|143.61|0
1634238600000|2021-10-14 19:10:00|147.23|145.03|147.05|144.85|147.67|145.47|146.96|144.76|0
1634238900000|2021-10-14 19:15:00|146.96|144.76|147.05|144.85|147.49|145.29|146.96|144.76|0
1634239200000|2021-10-14 19:20:00|147.13|144.93|147.76|145.56|147.76|145.56|146.6|144.4|0
1634239500000|2021-10-14 19:25:00|147.85|145.65|147.13|144.93|147.85|145.65|146.69|144.49|0
1634239800000|2021-10-14 19:30:00|147.22|145.02|147.22|145.02|147.57|145.37|146.68|144.48|0
1634240100000|2021-10-14 19:35:00|147.13|144.93|148.11|145.91|148.83|146.63|147.13|144.93|0
1634240400000|2021-10-14 19:40:00|147.93|145.73|147.48|145.28|148.82|146.62|147.48|145.28|0
1634240700000|2021-10-14 19:45:00|147.57|145.37|147.48|145.28|148.1|145.9|147.21|145.01|0
1634241000000|2021-10-14 19:50:00|147.3|145.1|146.05|143.85|147.83|145.63|145.26|143.06|0
1634241300000|2021-10-14 19:55:00|146.14|143.94|146.05|143.85|147.12|144.92|145.52|143.32|0
1634241600000|2021-10-14 20:00:00|145.96|143.76|146.14|143.94|146.23|144.03|145.7|143.5|0
1634241900000|2021-10-14 20:05:00|146.05|143.85|145.78|143.58|146.14|143.94|145.6|143.4|0
1634242200000|2021-10-14 20:10:00|145.69|143.49|145.25|143.05|145.69|143.49|145.16|142.96|0
1634242500000|2021-10-14 20:15:00|145.36|142.76|144.3|141.7|145.36|142.76|144.13|141.53|0
1634242800000|2021-10-14 20:20:00|144.22|141.62|143.25|140.65|144.3|141.7|143.16|140.56|0
1634243100000|2021-10-14 20:25:00|143.34|140.74|143.95|141.35|143.95|141.35|143.34|140.74|0
1634243400000|2021-10-14 20:30:00|143.77|141.17|143.77|141.17|143.95|141.35|143.68|141.08|0
1634243700000|2021-10-14 20:35:00|143.86|141.26|143.77|141.17|143.95|141.35|143.68|141.08|0
1634244000000|2021-10-14 20:40:00|143.68|141.08|143.77|141.17|143.94|141.34|143.68|141.08|0
1634244300000|2021-10-14 20:45:00|143.85|141.25|143.94|141.34|143.94|141.34|143.68|141.08|0
1634244600000|2021-10-14 20:50:00|143.85|141.25|143.85|141.25|143.85|141.25|143.59|140.99|0
1634244900000|2021-10-14 20:55:00|143.94|141.34|143.72|141.12|143.94|141.34|143.72|141.12|0
1634245200000|2021-10-14 21:00:00|143.83|141.23|143.89|141.29|143.94|141.34|143.83|141.23|0
1634245500000|2021-10-14 21:05:00|143.92|141.32|143.95|141.35|143.95|141.35|143.9|141.3|0
1634245800000|2021-10-14 21:10:00|143.96|141.36|143.96|141.36|143.96|141.36|143.95|141.35|0
1634246100000|2021-10-14 21:15:00|143.98|141.38|143.96|141.36|144.05|141.45|143.96|141.36|0
1634246400000|2021-10-14 21:20:00|143.95|141.35|143.87|141.27|143.95|141.35|143.79|141.19|0
1634246700000|2021-10-14 21:25:00|144|141.4|143.98|141.38|144.08|141.48|143.92|141.32|0
1634247000000|2021-10-14 21:30:00|143.92|141.32|143.93|141.33|144.06|141.46|143.91|141.31|0
1634247300000|2021-10-14 21:35:00|143.94|141.34|143.99|141.39|143.99|141.39|143.89|141.29|0
1634247600000|2021-10-14 21:40:00|144.03|141.43|143.81|141.21|144.03|141.43|143.7|141.1|0
1634247900000|2021-10-14 21:45:00|143.86|141.26|143.82|141.22|143.86|141.26|143.77|141.17|0
1634248200000|2021-10-14 21:50:00|143.81|141.21|143.88|141.28|143.88|141.28|143.75|141.15|0
1634248500000|2021-10-14 21:55:00|143.89|141.29|144.02|141.42|144.18|141.58|143.87|141.27|0
1634248800000|2021-10-14 22:00:00|144.3|141.7|144.43|141.83|144.78|142.18|144.08|141.48|0
1634249100000|2021-10-14 22:05:00|144.34|141.74|144.56|141.96|144.69|142.09|144.34|141.74|0
1634249400000|2021-10-14 22:10:00|144.6|142|143.81|141.21|144.6|142|143.64|141.04|0
1634249700000|2021-10-14 22:15:00|143.72|141.12|143.81|141.21|144.16|141.56|143.72|141.12|0
1634250000000|2021-10-14 22:20:00|143.72|141.12|143.98|141.38|143.98|141.38|143.72|141.12|0
1634250300000|2021-10-14 22:25:00|144.03|141.43|143.72|141.12|144.16|141.56|143.72|141.12|0
1634250600000|2021-10-14 22:30:00|143.63|141.03|143.8|141.2|143.89|141.29|143.63|141.03|0
1634250900000|2021-10-14 22:35:00|143.71|141.11|143.97|141.37|144.15|141.55|143.71|141.11|0
1634251200000|2021-10-14 22:40:00|143.89|141.29|143.88|141.28|143.97|141.37|143.8|141.2|0
1634251500000|2021-10-14 22:45:00|143.97|141.37|144.15|141.55|144.23|141.63|143.97|141.37|0
1634251800000|2021-10-14 22:50:00|144.23|141.63|143.18|140.58|144.23|141.63|143.09|140.49|0
1634252100000|2021-10-14 22:55:00|143.27|140.67|143.44|140.84|143.53|140.93|143.27|140.67|0
1634252400000|2021-10-14 23:00:00|143.35|140.75|143.53|140.93|143.61|141.01|143.35|140.75|0
1634252700000|2021-10-14 23:05:00|143.48|140.88|143.26|140.66|143.53|140.93|143.17|140.57|0
1634253000000|2021-10-14 23:10:00|143.35|140.75|143.35|140.75|143.61|141.01|143.26|140.66|0
1634253300000|2021-10-14 23:15:00|143.43|140.83|143.34|140.74|143.52|140.92|143.26|140.66|0
1634253600000|2021-10-14 23:20:00|143.26|140.66|142.99|140.39|143.34|140.74|142.82|140.22|0
1634253900000|2021-10-14 23:25:00|142.95|140.35|143.17|140.57|143.17|140.57|142.91|140.31|0
1634254200000|2021-10-14 23:30:00|143.08|140.48|143.34|140.74|143.51|140.91|143.08|140.48|0
1634254500000|2021-10-14 23:35:00|143.38|140.78|143.25|140.65|143.42|140.82|143.21|140.61|0
1634254800000|2021-10-14 23:40:00|143.33|140.73|143.33|140.73|143.47|140.87|143.25|140.65|0
1634255100000|2021-10-14 23:45:00|143.38|140.78|143.24|140.64|143.51|140.91|143.2|140.6|0
1634255400000|2021-10-14 23:50:00|143.33|140.73|143.42|140.82|143.59|140.99|143.24|140.64|0
1634255700000|2021-10-14 23:55:00|143.37|140.77|143.41|140.81|143.5|140.9|143.15|140.55|0
1634256000000|2021-10-15 00:00:00|143.5|140.9|144.46|141.86|144.46|141.86|143.41|140.81|0
1634256300000|2021-10-15 00:05:00|144.55|141.95|144.63|142.03|145.34|142.74|144.46|141.86|0
1634256600000|2021-10-15 00:10:00|144.55|141.95|144.77|142.17|144.81|142.21|144.11|141.51|0
1634256900000|2021-10-15 00:15:00|144.72|142.12|144.8|142.2|145.16|142.56|144.45|141.85|0
1634257200000|2021-10-15 00:20:00|144.72|142.12|145.46|142.86|145.77|143.17|144.45|141.85|0
1634257500000|2021-10-15 00:25:00|145.42|142.82|145.5|142.9|145.86|143.26|145.33|142.73|0
1634257800000|2021-10-15 00:30:00|145.59|142.99|145.59|142.99|145.77|143.17|145.33|142.73|0
1634258100000|2021-10-15 00:35:00|145.55|142.95|145.76|143.16|146.21|143.61|145.55|142.95|0
1634258400000|2021-10-15 00:40:00|145.68|143.08|144.79|142.19|145.76|143.16|144.75|142.15|0
1634258700000|2021-10-15 00:45:00|144.71|142.11|145.05|142.45|145.23|142.63|144.62|142.02|0
1634259000000|2021-10-15 00:50:00|145.01|142.41|144.79|142.19|145.01|142.41|144.7|142.1|0
1634259300000|2021-10-15 00:55:00|144.88|142.28|144.61|142.01|145.1|142.5|144.52|141.92|0
1634259600000|2021-10-15 01:00:00|144.57|141.97|145.58|142.98|145.67|143.07|144.17|141.57|0
1634259900000|2021-10-15 01:05:00|145.66|143.06|146.33|143.73|146.51|143.91|145.53|142.93|0
1634260200000|2021-10-15 01:10:00|146.37|143.77|146.19|143.59|146.9|144.3|146.19|143.59|0
1634260500000|2021-10-15 01:15:00|146.1|143.5|145.66|143.06|146.1|143.5|145.48|142.88|0
1634260800000|2021-10-15 01:20:00|145.75|143.15|146.45|143.85|146.45|143.85|145.66|143.06|0
1634261100000|2021-10-15 01:25:00|146.36|143.76|145.65|143.05|146.54|143.94|145.65|143.05|0
1634261400000|2021-10-15 01:30:00|145.74|143.14|145.92|143.32|146.1|143.5|145.39|142.79|0
1634261700000|2021-10-15 01:35:00|146|143.4|145.03|142.43|146.18|143.58|144.94|142.34|0
1634262000000|2021-10-15 01:40:00|144.94|142.34|145.29|142.69|145.47|142.87|144.94|142.34|0
1634262300000|2021-10-15 01:45:00|145.25|142.65|145.03|142.43|145.56|142.96|145.03|142.43|0
1634262600000|2021-10-15 01:50:00|145.07|142.47|143.67|141.07|145.2|142.6|143.67|141.07|0
1634262900000|2021-10-15 01:55:00|143.71|141.11|143.88|141.28|144.14|141.54|143.62|141.02|0
1634263200000|2021-10-15 02:00:00|143.79|141.19|143.53|140.93|143.97|141.37|143.18|140.58|0
1634263500000|2021-10-15 02:05:00|143.62|141.02|143.26|140.66|143.7|141.1|143.26|140.66|0
1634263800000|2021-10-15 02:10:00|143.35|140.75|143.44|140.84|143.44|140.84|142.92|140.32|0
1634264100000|2021-10-15 02:15:00|143.35|140.75|141.27|138.67|143.44|140.84|141.18|138.58|0
1634264400000|2021-10-15 02:20:00|141.18|138.58|140.83|138.23|141.52|138.92|140.23|137.63|0
1634264700000|2021-10-15 02:25:00|140.92|138.32|141.17|138.57|141.35|138.75|140.83|138.23|0
1634265000000|2021-10-15 02:30:00|141.09|138.49|141.22|138.62|141.48|138.88|141.09|138.49|0
1634265300000|2021-10-15 02:35:00|141.17|138.57|141.43|138.83|141.6|139|141.09|138.49|0
1634265600000|2021-10-15 02:40:00|141.34|138.74|141.17|138.57|141.51|138.91|140.91|138.31|0
1634265900000|2021-10-15 02:45:00|141.21|138.61|141.17|138.57|141.43|138.83|141.08|138.48|0
1634266200000|2021-10-15 02:50:00|141.16|138.56|141.34|138.74|141.34|138.74|141.08|138.48|0
1634266500000|2021-10-15 02:55:00|141.25|138.65|140.82|138.22|141.34|138.74|140.64|138.04|0
1634266800000|2021-10-15 03:00:00|140.73|138.13|141.59|138.99|141.59|138.99|140.64|138.04|0
1634267100000|2021-10-15 03:05:00|141.68|139.08|141.33|138.73|141.72|139.12|141.24|138.64|0
1634267400000|2021-10-15 03:10:00|141.24|138.64|141.33|138.73|141.41|138.81|141.24|138.64|0
1634267700000|2021-10-15 03:15:00|141.41|138.81|141.58|138.98|141.67|139.07|141.33|138.73|0
1634268000000|2021-10-15 03:20:00|141.67|139.07|141.23|138.63|141.67|139.07|141.23|138.63|0
1634268300000|2021-10-15 03:25:00|141.32|138.72|141.41|138.81|141.49|138.89|141.15|138.55|0
1634268600000|2021-10-15 03:30:00|141.32|138.72|141.14|138.54|141.49|138.89|141.14|138.54|0
1634268900000|2021-10-15 03:35:00|141.23|138.63|141.23|138.63|141.23|138.63|141.06|138.46|0
1634269200000|2021-10-15 03:40:00|141.31|138.71|141.48|138.88|141.49|138.89|141.31|138.71|0
1634269500000|2021-10-15 03:45:00|141.4|138.8|141.4|138.8|141.48|138.88|141.23|138.63|0
1634269800000|2021-10-15 03:50:00|141.35|138.75|141.13|138.53|141.4|138.8|141.05|138.45|0
1634270100000|2021-10-15 03:55:00|141.05|138.45|140.96|138.36|141.22|138.62|140.87|138.27|0
1634270400000|2021-10-15 04:00:00|140.7|138.1|141.3|138.7|141.3|138.7|140.44|137.84|0
1634270700000|2021-10-15 04:05:00|141.26|138.66|141.39|138.79|141.39|138.79|141.21|138.61|0
1634271000000|2021-10-15 04:10:00|141.21|138.61|141.04|138.44|141.3|138.7|141.04|138.44|0
1634271300000|2021-10-15 04:15:00|140.95|138.35|140.52|137.92|141.04|138.44|140.44|137.84|0
1634271600000|2021-10-15 04:20:00|140.57|137.97|140.6|138|140.86|138.26|140.43|137.83|0
1634271900000|2021-10-15 04:25:00|140.69|138.09|140.6|138|140.77|138.17|140.6|138|0
1634272200000|2021-10-15 04:30:00|140.69|138.09|139.83|137.23|140.69|138.09|139.66|137.06|0
1634272500000|2021-10-15 04:35:00|139.91|137.31|139.82|137.22|140|137.4|139.74|137.14|0
1634272800000|2021-10-15 04:40:00|140|137.4|139.65|137.05|140|137.4|139.65|137.05|0
1634273100000|2021-10-15 04:45:00|139.74|137.14|139.39|136.79|139.74|137.14|139.39|136.79|0
1634273400000|2021-10-15 04:50:00|139.48|136.88|139.82|137.22|139.9|137.3|139.48|136.88|0
1634273700000|2021-10-15 04:55:00|139.9|137.3|139.9|137.3|140.07|137.47|139.82|137.22|0
1634274000000|2021-10-15 05:00:00|139.86|137.26|139.9|137.3|140.07|137.47|139.73|137.13|0
1634274300000|2021-10-15 05:05:00|139.98|137.38|140.15|137.55|140.24|137.64|139.81|137.21|0
1634274600000|2021-10-15 05:10:00|140.24|137.64|139.89|137.29|140.5|137.9|139.89|137.29|0
1634274900000|2021-10-15 05:15:00|139.98|137.38|139.81|137.21|140.15|137.55|139.64|137.04|0
1634275200000|2021-10-15 05:20:00|139.77|137.17|139.63|137.03|139.98|137.38|139.55|136.95|0
1634275500000|2021-10-15 05:25:00|139.59|136.99|139.89|137.29|140.15|137.55|139.55|136.95|0
1634275800000|2021-10-15 05:30:00|139.97|137.37|140.14|137.54|140.23|137.63|139.89|137.29|0
1634276100000|2021-10-15 05:35:00|140.1|137.5|140.23|137.63|140.31|137.71|139.97|137.37|0
1634276400000|2021-10-15 05:40:00|140.14|137.54|139.97|137.37|140.14|137.54|139.97|137.37|0
1634276700000|2021-10-15 05:45:00|139.88|137.28|140.22|137.62|140.35|137.75|139.88|137.28|0
1634277000000|2021-10-15 05:50:00|140.13|137.53|139.79|137.19|140.13|137.53|139.79|137.19|0
1634277300000|2021-10-15 05:55:00|139.7|137.1|139.62|137.02|139.7|137.1|139.36|136.76|0
1634277600000|2021-10-15 06:00:00|139.53|136.93|139.19|136.59|139.62|137.02|138.98|136.38|0
1634277900000|2021-10-15 06:05:00|139.1|136.5|139.44|136.84|139.53|136.93|139.1|136.5|0
1634278200000|2021-10-15 06:10:00|139.53|136.93|140.29|137.69|140.3|137.7|139.44|136.84|0
1634278500000|2021-10-15 06:15:00|140.21|137.61|140.81|138.21|141.24|138.64|140.21|137.61|0
1634278800000|2021-10-15 06:20:00|140.89|138.29|141.28|138.68|141.67|139.07|140.89|138.29|0
1634279100000|2021-10-15 06:25:00|141.24|138.64|140.89|138.29|141.41|138.81|140.8|138.2|0
1634279400000|2021-10-15 06:30:00|140.8|138.2|141.15|138.55|141.41|138.81|140.76|138.16|0
1634279700000|2021-10-15 06:35:00|141.23|138.63|141.14|138.54|141.4|138.8|140.97|138.37|0
1634280000000|2021-10-15 06:40:00|141.06|138.46|141.14|138.54|141.4|138.8|141.06|138.46|0
1634280300000|2021-10-15 06:45:00|141.23|138.63|141.4|138.8|141.57|138.97|141.23|138.63|0
1634280600000|2021-10-15 06:50:00|141.31|138.71|141.05|138.45|141.48|138.88|141.05|138.45|0
1634280900000|2021-10-15 06:55:00|140.96|138.36|140.36|137.76|141.22|138.62|140.19|137.59|0
1634281200000|2021-10-15 07:00:00|140.7|138.1|141.22|138.62|141.56|138.96|140.7|138.1|0
1634281500000|2021-10-15 07:05:00|141.06|138.86|139.66|137.46|143.53|141.33|139.22|137.02|0
1634281800000|2021-10-15 07:10:00|139.74|137.54|139.65|137.45|140.17|137.97|139.57|137.37|0
1634282100000|2021-10-15 07:15:00|139.61|137.41|140.6|138.4|140.68|138.48|139.31|137.11|0
1634282400000|2021-10-15 07:20:00|140.68|138.48|140.16|137.96|141.2|139|139.91|137.71|0
1634282700000|2021-10-15 07:25:00|140.25|138.05|140.68|138.48|140.68|138.48|139.82|137.62|0
1634283000000|2021-10-15 07:30:00|140.94|138.74|140.42|138.22|141.02|138.82|140.42|138.22|0
1634283300000|2021-10-15 07:35:00|140.5|138.3|141.54|139.34|141.54|139.34|140.42|138.22|0
1634283600000|2021-10-15 07:40:00|141.63|139.43|142.06|139.86|142.23|140.03|141.37|139.17|0
1634283900000|2021-10-15 07:45:00|142.15|139.95|141.02|138.82|142.32|140.12|141.02|138.82|0
1634284200000|2021-10-15 07:50:00|141.1|138.9|140.93|138.73|141.53|139.33|140.67|138.47|0
1634284500000|2021-10-15 07:55:00|140.84|138.64|140.67|138.47|141.19|138.99|140.58|138.38|0
1634284800000|2021-10-15 08:00:00|140.84|138.64|139.89|137.69|140.92|138.72|139.8|137.6|0
1634285100000|2021-10-15 08:05:00|139.8|137.6|139.63|137.43|140.06|137.86|139.63|137.43|0
1634285400000|2021-10-15 08:10:00|139.71|137.51|139.28|137.08|140.06|137.86|139.28|137.08|0
1634285700000|2021-10-15 08:15:00|139.45|137.25|139.45|137.25|139.62|137.42|139.11|136.91|0
1634286000000|2021-10-15 08:20:00|139.54|137.34|140.14|137.94|140.22|138.02|139.28|137.08|0
1634286300000|2021-10-15 08:25:00|140.22|138.02|139.96|137.76|140.39|138.19|139.88|137.68|0
1634286600000|2021-10-15 08:30:00|139.88|137.68|139.7|137.5|140.05|137.85|139.27|137.07|0
1634286900000|2021-10-15 08:35:00|139.79|137.59|139.96|137.76|140.04|137.84|139.7|137.5|0
1634287200000|2021-10-15 08:40:00|139.92|137.72|140.04|137.84|140.13|137.93|139.78|137.58|0
1634287500000|2021-10-15 08:45:00|140.13|137.93|139.87|137.67|140.21|138.01|139.69|137.49|0
1634287800000|2021-10-15 08:50:00|139.95|137.75|140.29|138.09|140.38|138.18|139.78|137.58|0
1634288100000|2021-10-15 08:55:00|140.21|138.01|140.46|138.26|140.46|138.26|140.21|138.01|0
1634288400000|2021-10-15 09:00:00|140.51|138.31|140.81|138.61|140.89|138.69|140.46|138.26|0
1634288700000|2021-10-15 09:05:00|140.89|138.69|140.98|138.78|141.07|138.87|140.81|138.61|0
1634289000000|2021-10-15 09:10:00|140.89|138.69|140.89|138.69|141.06|138.86|140.8|138.6|0
1634289300000|2021-10-15 09:15:00|140.8|138.6|140.89|138.69|140.98|138.78|140.8|138.6|0
1634289600000|2021-10-15 09:20:00|140.8|138.6|140.97|138.77|140.97|138.77|140.8|138.6|0
1634289900000|2021-10-15 09:25:00|140.88|138.68|140.36|138.16|140.88|138.68|140.36|138.16|0
1634290200000|2021-10-15 09:30:00|140.45|138.25|140.79|138.59|140.88|138.68|140.45|138.25|0
1634290500000|2021-10-15 09:35:00|140.71|138.51|141.05|138.85|141.05|138.85|140.53|138.33|0
1634290800000|2021-10-15 09:40:00|140.96|138.76|141.48|139.28|141.57|139.37|140.96|138.76|0
1634291100000|2021-10-15 09:45:00|141.57|139.37|140.87|138.67|141.65|139.45|140.87|138.67|0
1634291400000|2021-10-15 09:50:00|140.79|138.59|140.78|138.58|141.04|138.84|140.61|138.41|0
1634291700000|2021-10-15 09:55:00|140.87|138.67|140.09|137.89|140.87|138.67|139.75|137.55|0
1634292000000|2021-10-15 10:00:00|140.01|137.81|139.23|137.03|140.09|137.89|139.23|137.03|0
1634292300000|2021-10-15 10:05:00|139.14|136.94|139.74|137.54|139.92|137.72|139.06|136.86|0
1634292600000|2021-10-15 10:10:00|139.83|137.63|139.57|137.37|139.83|137.63|139.4|137.2|0
1634292900000|2021-10-15 10:15:00|139.65|137.45|139.82|137.62|140.08|137.88|139.57|137.37|0
1634293200000|2021-10-15 10:20:00|139.74|137.54|140.17|137.97|140.25|138.05|139.65|137.45|0
1634293500000|2021-10-15 10:25:00|140.08|137.88|138.88|136.68|140.08|137.88|138.79|136.59|0
1634293800000|2021-10-15 10:30:00|138.79|136.59|139.56|137.36|139.73|137.53|138.71|136.51|0
1634294100000|2021-10-15 10:35:00|139.6|137.4|139.9|137.7|139.9|137.7|139.56|137.36|0
1634294400000|2021-10-15 10:40:00|139.82|137.62|139.64|137.44|139.99|137.79|139.56|137.36|0
1634294700000|2021-10-15 10:45:00|139.69|137.49|139.94|137.74|139.98|137.78|139.38|137.18|0
1634295000000|2021-10-15 10:50:00|139.9|137.7|140.32|138.12|140.32|138.12|139.81|137.61|0
1634295300000|2021-10-15 10:55:00|140.24|138.04|140.24|138.04|140.32|138.12|139.81|137.61|0
1634295600000|2021-10-15 11:00:00|140.15|137.95|139.63|137.43|140.32|138.12|139.55|137.35|0
1634295900000|2021-10-15 11:05:00|139.72|137.52|139.89|137.69|139.89|137.69|139.54|137.34|0
1634296200000|2021-10-15 11:10:00|139.8|137.6|139.46|137.26|139.97|137.77|139.46|137.26|0
1634296500000|2021-10-15 11:15:00|139.37|137.17|139.37|137.17|139.63|137.43|139.28|137.08|0
1634296800000|2021-10-15 11:20:00|139.28|137.08|139.36|137.16|139.37|137.17|138.85|136.65|0
1634297100000|2021-10-15 11:25:00|139.28|137.08|138.93|136.73|139.36|137.16|138.85|136.65|0
1634297400000|2021-10-15 11:30:00|138.85|136.65|138.5|136.3|138.93|136.73|138.33|136.13|0
1634297700000|2021-10-15 11:35:00|138.59|136.39|138.59|136.39|138.59|136.39|138.25|136.05|0
1634298000000|2021-10-15 11:40:00|138.67|136.47|138.59|136.39|138.67|136.47|138.41|136.21|0
1634298300000|2021-10-15 11:45:00|138.58|136.38|138.84|136.64|138.84|136.64|138.5|136.3|0
1634298600000|2021-10-15 11:50:00|138.75|136.55|138.67|136.47|138.92|136.72|138.67|136.47|0
1634298900000|2021-10-15 11:55:00|138.75|136.55|139.01|136.81|139.18|136.98|138.66|136.46|0
1634299200000|2021-10-15 12:00:00|139.09|136.89|139|136.8|139.26|137.06|138.83|136.63|0
1634299500000|2021-10-15 12:05:00|138.92|136.72|138.83|136.63|139.09|136.89|138.83|136.63|0
1634299800000|2021-10-15 12:10:00|138.92|136.72|138.83|136.63|138.92|136.72|138.66|136.46|0
1634300100000|2021-10-15 12:15:00|138.74|136.54|139.08|136.88|139.08|136.88|138.74|136.54|0
1634300400000|2021-10-15 12:20:00|139|136.8|139.08|136.88|139.25|137.05|138.57|136.37|0
1634300700000|2021-10-15 12:25:00|139.17|136.97|139.72|137.52|140.37|138.17|138.91|136.71|0
1634301000000|2021-10-15 12:30:00|139.76|137.56|139.08|136.88|140.11|137.91|139.08|136.88|0
1634301300000|2021-10-15 12:35:00|139.16|136.96|137.45|135.25|139.33|137.13|137.45|135.25|0
1634301600000|2021-10-15 12:40:00|137.37|135.17|136.44|134.24|137.37|135.17|136.44|134.24|0
1634301900000|2021-10-15 12:45:00|136.35|134.15|136.94|134.74|137.28|135.08|136.35|134.15|0
1634302200000|2021-10-15 12:50:00|137.02|134.82|137.53|135.33|137.87|135.67|137.02|134.82|0
1634302500000|2021-10-15 12:55:00|137.62|135.42|137.87|135.67|137.87|135.67|137.44|135.24|0
1634302800000|2021-10-15 13:00:00|137.95|135.75|137.78|135.58|138.29|136.09|137.78|135.58|0
1634303100000|2021-10-15 13:05:00|137.7|135.5|137.78|135.58|138.12|135.92|137.44|135.24|0
1634303400000|2021-10-15 13:10:00|137.69|135.49|137.95|135.75|138.2|136|137.44|135.24|0
1634303700000|2021-10-15 13:15:00|138.03|135.83|137.86|135.66|138.46|136.26|137.61|135.41|0
1634304000000|2021-10-15 13:20:00|137.77|135.57|137.18|134.98|137.94|135.74|137.18|134.98|0
1634304300000|2021-10-15 13:25:00|137.09|134.89|136.84|134.64|137.18|134.98|136.08|133.88|0
1634304600000|2021-10-15 13:30:00|136.33|134.13|139.05|136.85|139.22|137.02|136.33|134.13|0
1634304900000|2021-10-15 13:35:00|138.71|136.51|136.62|134.42|138.71|136.51|135.52|133.32|0
1634305200000|2021-10-15 13:40:00|136.45|134.25|136.62|134.42|137.47|135.27|136.2|134|0
1634305500000|2021-10-15 13:45:00|136.54|134.34|136.28|134.08|136.96|134.76|135.69|133.49|0
1634305800000|2021-10-15 13:50:00|136.36|134.16|136.21|134.01|137.35|135.15|135.43|133.23|0
1634306100000|2021-10-15 13:55:00|136.12|133.92|134.69|132.49|136.38|134.18|134.69|132.49|0
1634306400000|2021-10-15 14:00:00|134.61|132.41|134.86|132.66|135.7|133.5|134.44|132.24|0
1634306700000|2021-10-15 14:05:00|134.94|132.74|132.4|130.2|135.03|132.83|132.31|130.11|0
1634307000000|2021-10-15 14:10:00|132.31|130.11|132.98|130.78|132.98|130.78|132.31|130.11|0
1634307300000|2021-10-15 14:15:00|132.89|130.69|133.47|131.27|133.64|131.44|132.56|130.36|0
1634307600000|2021-10-15 14:20:00|133.64|131.44|133.47|131.27|133.64|131.44|132.97|130.77|0
1634307900000|2021-10-15 14:25:00|133.55|131.35|136.67|134.47|136.67|134.47|133.47|131.27|0
1634308200000|2021-10-15 14:30:00|136.25|134.05|134.72|132.52|136.25|134.05|134.64|132.44|0
1634308500000|2021-10-15 14:35:00|134.89|132.69|133.88|131.68|135.31|133.11|133.88|131.68|0
1634308800000|2021-10-15 14:40:00|133.97|131.77|133.87|131.67|134.3|132.1|133.53|131.33|0
1634309100000|2021-10-15 14:45:00|133.95|131.75|133.83|131.63|134.42|132.22|133.03|130.83|0
1634309400000|2021-10-15 14:50:00|133.75|131.55|134.5|132.3|134.5|132.3|133.58|131.38|0
1634309700000|2021-10-15 14:55:00|134.71|132.51|133.66|131.46|134.71|132.51|133.66|131.46|0
1634310000000|2021-10-15 15:00:00|133.49|131.29|133.99|131.79|134.08|131.88|133.33|131.13|0
1634310300000|2021-10-15 15:05:00|133.91|131.71|133.91|131.71|134.49|132.29|133.74|131.54|0
1634310600000|2021-10-15 15:10:00|133.82|131.62|134.07|131.87|134.16|131.96|133.49|131.29|0
1634310900000|2021-10-15 15:15:00|133.99|131.79|133.65|131.45|134.32|132.12|133.65|131.45|0
1634311200000|2021-10-15 15:20:00|133.73|131.53|133.98|131.78|134.57|132.37|133.65|131.45|0
1634311500000|2021-10-15 15:25:00|133.9|131.7|135.45|133.25|135.62|133.42|133.73|131.53|0
1634311800000|2021-10-15 15:30:00|135.37|133.17|135.28|133.08|135.45|133.25|134.95|132.75|0
1634312100000|2021-10-15 15:35:00|135.2|133|136.12|133.92|136.12|133.92|135.11|132.91|0
1634312400000|2021-10-15 15:40:00|136.03|133.83|136.54|134.34|136.79|134.59|135.87|133.67|0
1634312700000|2021-10-15 15:45:00|136.71|134.51|136.62|134.42|136.71|134.51|135.86|133.66|0
1634313000000|2021-10-15 15:50:00|136.54|134.34|136.62|134.42|137.47|135.27|136.45|134.25|0
1634313300000|2021-10-15 15:55:00|136.7|134.5|136.78|134.58|136.95|134.75|136.28|134.08|0
1634313600000|2021-10-15 16:00:00|136.87|134.67|136.19|133.99|136.87|134.67|136.11|133.91|0
1634313900000|2021-10-15 16:05:00|136.28|134.08|136.02|133.82|136.61|134.41|135.77|133.57|0
1634314200000|2021-10-15 16:10:00|136.1|133.9|135.68|133.48|136.1|133.9|135.68|133.48|0
1634314500000|2021-10-15 16:15:00|135.77|133.57|135.68|133.48|135.77|133.57|135.34|133.14|0
1634314800000|2021-10-15 16:20:00|135.76|133.56|136.35|134.15|136.69|134.49|135.76|133.56|0
1634315100000|2021-10-15 16:25:00|136.43|134.23|136.1|133.9|136.86|134.66|136.1|133.9|0
1634315400000|2021-10-15 16:30:00|136.01|133.81|136.43|134.23|136.6|134.4|135.76|133.56|0
1634315700000|2021-10-15 16:35:00|136.51|134.31|136.01|133.81|136.77|134.57|135.84|133.64|0
1634316000000|2021-10-15 16:40:00|135.92|133.72|135.08|132.88|136.09|133.89|135|132.8|0
1634316300000|2021-10-15 16:45:00|135|132.8|135.25|133.05|135.41|133.21|134.83|132.63|0
1634316600000|2021-10-15 16:50:00|135.16|132.96|134.99|132.79|135.33|133.13|134.83|132.63|0
1634316900000|2021-10-15 16:55:00|135.08|132.88|135.07|132.87|135.08|132.88|134.74|132.54|0
1634317200000|2021-10-15 17:00:00|135.16|132.96|135.66|133.46|135.91|133.71|134.99|132.79|0
1634317500000|2021-10-15 17:05:00|135.74|133.54|134.99|132.79|135.74|133.54|134.65|132.45|0
1634317800000|2021-10-15 17:10:00|135.07|132.87|135.57|133.37|135.57|133.37|134.74|132.54|0
1634318100000|2021-10-15 17:15:00|135.49|133.29|135.74|133.54|136.07|133.87|135.4|133.2|0
1634318400000|2021-10-15 17:20:00|135.82|133.62|135.48|133.28|135.9|133.7|135.48|133.28|0
1634318700000|2021-10-15 17:25:00|135.65|133.45|135.65|133.45|135.65|133.45|135.23|133.03|0
1634319000000|2021-10-15 17:30:00|135.56|133.36|134.64|132.44|135.56|133.36|134.64|132.44|0
1634319300000|2021-10-15 17:35:00|134.72|132.52|134.55|132.35|134.81|132.61|134.47|132.27|0
1634319600000|2021-10-15 17:40:00|134.64|132.44|134.55|132.35|134.89|132.69|134.55|132.35|0
1634319900000|2021-10-15 17:45:00|134.64|132.44|133.97|131.77|134.64|132.44|133.88|131.68|0
1634320200000|2021-10-15 17:50:00|133.88|131.68|133.88|131.68|133.97|131.77|133.72|131.52|0
1634320500000|2021-10-15 17:55:00|133.92|131.72|134.13|131.93|134.21|132.01|133.92|131.72|0
1634320800000|2021-10-15 18:00:00|134.05|131.85|132.63|130.43|134.05|131.85|132.55|130.35|0
1634321100000|2021-10-15 18:05:00|132.76|130.56|133.32|131.12|133.9|131.7|132.76|130.56|0
1634321400000|2021-10-15 18:10:00|133.24|131.04|133.32|131.12|133.4|131.2|133.07|130.87|0
1634321700000|2021-10-15 18:15:00|133.24|131.04|133.32|131.12|133.4|131.2|133.24|131.04|0
1634322000000|2021-10-15 18:20:00|133.24|131.04|133.07|130.87|133.4|131.2|132.99|130.79|0
1634322300000|2021-10-15 18:25:00|133.15|130.95|133.31|131.11|133.4|131.2|132.66|130.46|0
1634322600000|2021-10-15 18:30:00|133.23|131.03|133.81|131.61|133.89|131.69|133.23|131.03|0
1634322900000|2021-10-15 18:35:00|133.89|131.69|133.64|131.44|134.3|132.1|133.64|131.44|0
1634323200000|2021-10-15 18:40:00|133.72|131.52|134.05|131.85|134.3|132.1|133.72|131.52|0
1634323500000|2021-10-15 18:45:00|134.13|131.93|134.3|132.1|134.63|132.43|134.13|131.93|0
1634323800000|2021-10-15 18:50:00|134.38|132.18|134.38|132.18|134.71|132.51|134.21|132.01|0
1634324100000|2021-10-15 18:55:00|134.3|132.1|133.3|131.1|134.3|132.1|133.13|130.93|0
1634324400000|2021-10-15 19:00:00|133.38|131.18|134.79|132.59|134.79|132.59|133.13|130.93|0
1634324700000|2021-10-15 19:05:00|134.87|132.67|135.45|133.25|135.62|133.42|134.54|132.34|0
1634325000000|2021-10-15 19:10:00|135.62|133.42|134.62|132.42|135.62|133.42|134.54|132.34|0
1634325300000|2021-10-15 19:15:00|134.78|132.58|134.87|132.67|135.03|132.83|133.95|131.75|0
1634325600000|2021-10-15 19:20:00|134.95|132.75|134.95|132.75|135.62|133.42|134.95|132.75|0
1634325900000|2021-10-15 19:25:00|134.86|132.66|134.98|132.78|135.31|133.11|134.28|132.08|0
1634326200000|2021-10-15 19:30:00|134.9|132.7|135.39|133.19|135.98|133.78|134.9|132.7|0
1634326500000|2021-10-15 19:35:00|135.47|133.27|135.31|133.11|135.97|133.77|135.14|132.94|0
1634326800000|2021-10-15 19:40:00|135.39|133.19|135.39|133.19|135.64|133.44|135.14|132.94|0
1634327100000|2021-10-15 19:45:00|135.55|133.35|136.14|133.94|136.14|133.94|135.39|133.19|0
1634327400000|2021-10-15 19:50:00|136.05|133.85|135.63|133.43|136.39|134.19|135.13|132.93|0
1634327700000|2021-10-15 19:55:00|135.47|133.27|135.46|133.26|135.63|133.43|134.47|132.27|0
1634328000000|2021-10-15 20:00:00|134.96|132.76|134.8|132.6|135.3|133.1|134.3|132.1|0
1634328300000|2021-10-15 20:05:00|134.88|132.68|135.76|133.56|136.1|133.9|134.8|132.6|0
1634328600000|2021-10-15 20:10:00|135.68|133.48|135.84|133.64|135.92|133.72|135.68|133.48|0
1634540700000|2021-10-18 07:05:00|140.79|138.59|140.88|138.68|141.39|139.19|140.2|138|0
1634541000000|2021-10-18 07:10:00|140.92|138.72|140.45|138.25|140.96|138.76|140.28|138.08|0
1634541300000|2021-10-18 07:15:00|140.53|138.33|141.13|138.93|141.13|138.93|140.1|137.9|0
1634541600000|2021-10-18 07:20:00|141.21|139.01|142.76|140.56|143.45|141.25|141.21|139.01|0
1634541900000|2021-10-18 07:25:00|142.67|140.47|141.21|139.01|142.67|140.47|140.78|138.58|0
1634542200000|2021-10-18 07:30:00|141.29|139.09|141.29|139.09|142.02|139.82|140.95|138.75|0
1634542500000|2021-10-18 07:35:00|141.38|139.18|141.72|139.52|141.76|139.56|140.91|138.71|0
1634542800000|2021-10-18 07:40:00|141.89|139.69|141.71|139.51|142.06|139.86|141.54|139.34|0
1634543100000|2021-10-18 07:45:00|141.8|139.6|141.45|139.25|141.8|139.6|141.2|139|0
1634543400000|2021-10-18 07:50:00|141.5|139.3|141.28|139.08|141.71|139.51|141.11|138.91|0
1634543700000|2021-10-18 07:55:00|141.37|139.17|141.11|138.91|141.37|139.17|140.43|138.23|0
1634544000000|2021-10-18 08:00:00|141.28|139.08|139.49|137.29|141.36|139.16|139.4|137.2|0
1634544300000|2021-10-18 08:05:00|139.66|137.46|139.23|137.03|139.91|137.71|139.19|136.99|0
1634544600000|2021-10-18 08:10:00|139.32|137.12|139.4|137.2|139.65|137.45|138.98|136.78|0
1634544900000|2021-10-18 08:15:00|139.36|137.16|139.4|137.2|139.74|137.54|139.31|137.11|0
1634545200000|2021-10-18 08:20:00|139.48|137.28|139.61|137.41|139.73|137.53|138.89|136.69|0
1634545500000|2021-10-18 08:25:00|139.56|137.36|139.9|137.7|140.07|137.87|139.48|137.28|0
1634545800000|2021-10-18 08:30:00|139.98|137.78|140.15|137.95|140.41|138.21|139.73|137.53|0
1634546100000|2021-10-18 08:35:00|140.07|137.87|140.58|138.38|140.75|138.55|139.81|137.61|0
1634546400000|2021-10-18 08:40:00|140.66|138.46|140.4|138.2|141.09|138.89|140.23|138.03|0
1634546700000|2021-10-18 08:45:00|140.32|138.12|140.49|138.29|140.57|138.37|139.98|137.78|0
1634547000000|2021-10-18 08:50:00|140.57|138.37|140.74|138.54|140.91|138.71|140.49|138.29|0
1634547300000|2021-10-18 08:55:00|140.82|138.62|141.08|138.88|141.08|138.88|140.65|138.45|0
1634547600000|2021-10-18 09:00:00|141.16|138.96|141.93|139.73|142.28|140.08|140.99|138.79|0
1634547900000|2021-10-18 09:05:00|141.85|139.65|141.5|139.3|141.89|139.69|141.33|139.13|0
1634548200000|2021-10-18 09:10:00|141.42|139.22|142.01|139.81|142.19|139.99|141.42|139.22|0
1634548500000|2021-10-18 09:15:00|142.1|139.9|141.33|139.13|142.19|139.99|141.33|139.13|0
1634548800000|2021-10-18 09:20:00|141.5|139.3|141.15|138.95|141.5|139.3|141.07|138.87|0
1634549100000|2021-10-18 09:25:00|141.24|139.04|140.38|138.18|141.24|139.04|140.38|138.18|0
1634549400000|2021-10-18 09:30:00|140.3|138.1|141.06|138.86|141.15|138.95|140.3|138.1|0
1634549700000|2021-10-18 09:35:00|141.15|138.95|141.32|139.12|141.49|139.29|140.98|138.78|0
1634550000000|2021-10-18 09:40:00|141.49|139.29|141.66|139.46|141.83|139.63|141.23|139.03|0
1634550300000|2021-10-18 09:45:00|141.74|139.54|141.61|139.41|142.09|139.89|141.57|139.37|0
1634550600000|2021-10-18 09:50:00|141.65|139.45|141.48|139.28|141.74|139.54|141.23|139.03|0
1634550900000|2021-10-18 09:55:00|141.52|139.32|141.74|139.54|141.91|139.71|141.52|139.32|0
1634551200000|2021-10-18 10:00:00|141.78|139.58|141.48|139.28|142.04|139.84|141.39|139.19|0
1634551500000|2021-10-18 10:05:00|141.22|139.02|141.39|139.19|141.56|139.36|141.05|138.85|0
1634551800000|2021-10-18 10:10:00|141.56|139.36|142.59|140.39|142.67|140.47|141.47|139.27|0
1634552100000|2021-10-18 10:15:00|142.67|140.47|142.93|140.73|143.54|141.34|142.59|140.39|0
1634552400000|2021-10-18 10:20:00|142.84|140.64|142.5|140.3|142.84|140.64|142.07|139.87|0
1634552700000|2021-10-18 10:25:00|142.58|140.38|142.15|139.95|142.58|140.38|142.06|139.86|0
1634553000000|2021-10-18 10:30:00|142.06|139.86|141.63|139.43|142.15|139.95|141.55|139.35|0
1634553300000|2021-10-18 10:35:00|141.55|139.35|141.89|139.69|141.97|139.77|141.55|139.35|0
1634553600000|2021-10-18 10:40:00|141.85|139.65|140.9|138.7|141.97|139.77|140.77|138.57|0
1634553900000|2021-10-18 10:45:00|141.03|138.83|141.85|139.65|142.34|140.14|140.99|138.79|0
1634554200000|2021-10-18 10:50:00|141.94|139.74|142.28|140.08|142.45|140.25|141.94|139.74|0
1634554500000|2021-10-18 10:55:00|142.2|140|142.45|140.25|142.45|140.25|141.85|139.65|0
1634554800000|2021-10-18 11:00:00|142.41|140.21|141.68|139.48|142.41|140.21|141.68|139.48|0
1634555100000|2021-10-18 11:05:00|141.76|139.56|140.65|138.45|141.85|139.65|140.56|138.36|0
1634555400000|2021-10-18 11:10:00|140.73|138.53|140.73|138.53|140.99|138.79|140.65|138.45|0
1634555700000|2021-10-18 11:15:00|140.78|138.58|140.56|138.36|140.82|138.62|140.47|138.27|0
1634556000000|2021-10-18 11:20:00|140.64|138.44|140.22|138.02|140.64|138.44|140.13|137.93|0
1634556300000|2021-10-18 11:25:00|140.18|137.98|139.45|137.25|140.47|138.27|139.45|137.25|0
1634556600000|2021-10-18 11:30:00|139.28|137.08|140.3|138.1|140.38|138.18|139.28|137.08|0
1634556900000|2021-10-18 11:35:00|140.21|138.01|141.06|138.86|141.32|139.12|139.87|137.67|0
1634557200000|2021-10-18 11:40:00|141.15|138.95|141.14|138.94|141.32|139.12|140.8|138.6|0
1634557500000|2021-10-18 11:45:00|141.23|139.03|141.23|139.03|141.48|139.28|141.14|138.94|0
1634557800000|2021-10-18 11:50:00|141.27|139.07|140.88|138.68|141.4|139.2|140.8|138.6|0
1634558100000|2021-10-18 11:55:00|140.93|138.73|141.22|139.02|141.39|139.19|140.93|138.73|0
1634558400000|2021-10-18 12:00:00|141.31|139.11|142.64|140.44|143.2|141|141.31|139.11|0
1634558700000|2021-10-18 12:05:00|142.51|140.31|141.56|139.36|142.51|140.31|141.56|139.36|0
1634559000000|2021-10-18 12:10:00|141.64|139.44|141.81|139.61|142.07|139.87|141.56|139.36|0
1634559300000|2021-10-18 12:15:00|141.73|139.53|141.73|139.53|142.16|139.96|141.38|139.18|0
1634559600000|2021-10-18 12:20:00|141.64|139.44|141.77|139.57|142.03|139.83|141.3|139.1|0
1634559900000|2021-10-18 12:25:00|141.81|139.61|142.49|140.29|142.67|140.47|141.72|139.52|0
1634560200000|2021-10-18 12:30:00|142.58|140.38|142.41|140.21|142.84|140.64|142.15|139.95|0
1634560500000|2021-10-18 12:35:00|142.49|140.29|142.06|139.86|142.92|140.72|142.06|139.86|0
1634560800000|2021-10-18 12:40:00|142.23|140.03|142.23|140.03|142.49|140.29|141.97|139.77|0
1634561100000|2021-10-18 12:45:00|142.31|140.11|143.78|141.58|144.04|141.84|142.31|140.11|0
1634561400000|2021-10-18 12:50:00|143.69|141.49|145.34|143.14|145.61|143.41|143.69|141.49|0
1634561700000|2021-10-18 12:55:00|145.26|143.06|144.34|142.14|145.26|143.06|144.34|142.14|0
1634562000000|2021-10-18 13:00:00|144.38|142.18|144.03|141.83|144.82|142.62|143.86|141.66|0
1634562300000|2021-10-18 13:05:00|143.95|141.75|143.68|141.48|144.47|142.27|143.42|141.22|0
1634562600000|2021-10-18 13:10:00|143.77|141.57|143.94|141.74|144.72|142.52|143.68|141.48|0
1634562900000|2021-10-18 13:15:00|143.85|141.65|143.59|141.39|144.11|141.91|143.51|141.31|0
1634563200000|2021-10-18 13:20:00|143.51|141.31|143.16|140.96|143.68|141.48|143.07|140.87|0
1634563500000|2021-10-18 13:25:00|143.07|140.87|142.9|140.7|143.41|141.21|142.81|140.61|0
1634563800000|2021-10-18 13:30:00|143.07|140.87|144.28|142.08|144.28|142.08|142.46|140.26|0
1634564100000|2021-10-18 13:35:00|144.45|142.25|144.28|142.08|145.32|143.12|144.1|141.9|0
1634564400000|2021-10-18 13:40:00|144.1|141.9|140.83|138.63|144.71|142.51|140.74|138.54|0
1634564700000|2021-10-18 13:45:00|140.74|138.54|139.3|137.1|141|138.8|138.96|136.76|0
1634565000000|2021-10-18 13:50:00|139.21|137.01|139.5|137.3|140.89|138.69|138.12|135.92|0
1634565300000|2021-10-18 13:55:00|139.59|137.39|138.74|136.54|139.59|137.39|138.07|135.87|0
1634565600000|2021-10-18 14:00:00|138.49|136.29|137.98|135.78|138.91|136.71|137.9|135.7|0
1634565900000|2021-10-18 14:05:00|138.07|135.87|137.39|135.19|138.15|135.95|137.31|135.11|0
1634566200000|2021-10-18 14:10:00|137.48|135.28|137.47|135.27|138.4|136.2|137.39|135.19|0
1634566500000|2021-10-18 14:15:00|137.56|135.36|138.31|136.11|138.98|136.78|137.47|135.27|0
1634566800000|2021-10-18 14:20:00|138.48|136.28|138.22|136.02|139.32|137.12|137.97|135.77|0
1634567100000|2021-10-18 14:25:00|138.39|136.19|137.38|135.18|138.39|136.19|137.13|134.93|0
1634567400000|2021-10-18 14:30:00|137.22|135.02|138.05|135.85|138.89|136.69|137.13|134.93|0
1634567700000|2021-10-18 14:35:00|138.22|136.02|137.71|135.51|138.89|136.69|137.55|135.35|0
1634568000000|2021-10-18 14:40:00|137.63|135.43|136.79|134.59|137.71|135.51|136.21|134.01|0
1634568300000|2021-10-18 14:45:00|136.71|134.51|135.75|133.55|137.37|135.17|135.75|133.55|0
1634568600000|2021-10-18 14:50:00|135.66|133.46|136|133.8|136.33|134.13|135.66|133.46|0
1634568900000|2021-10-18 14:55:00|135.91|133.71|135.83|133.63|136.33|134.13|135.66|133.46|0
1634569200000|2021-10-18 15:00:00|135.74|133.54|135.16|132.96|135.91|133.71|135.16|132.96|0
1634569500000|2021-10-18 15:05:00|135.24|133.04|134.33|132.13|135.33|133.13|133.84|131.64|0
1634569800000|2021-10-18 15:10:00|134.41|132.21|134.33|132.13|134.74|132.54|133.92|131.72|0
1634570100000|2021-10-18 15:15:00|134.25|132.05|132.77|130.57|134.41|132.21|132.68|130.48|0
1634570400000|2021-10-18 15:20:00|132.68|130.48|132.35|130.15|133.01|130.81|131.95|129.75|0
1634570700000|2021-10-18 15:25:00|132.27|130.07|133.5|131.3|133.5|131.3|132.27|130.07|0
1634571000000|2021-10-18 15:30:00|133.83|131.63|133.83|131.63|144.57|142.37|131.92|129.72|0
1634571300000|2021-10-18 15:35:00|133.75|131.55|134.32|132.12|134.57|132.37|133.5|131.3|0
1634571600000|2021-10-18 15:40:00|134.41|132.21|134.4|132.2|134.49|132.29|134.24|132.04|0
1634571900000|2021-10-18 15:45:00|134.32|132.12|133.5|131.3|134.4|132.2|133.42|131.22|0
1634572200000|2021-10-18 15:50:00|133.58|131.38|132.84|130.64|133.58|131.38|132.84|130.64|0
1634572500000|2021-10-18 15:55:00|132.92|130.72|133.17|130.97|133.25|131.05|132.76|130.56|0
1634572800000|2021-10-18 16:00:00|133.08|130.88|132.92|130.72|133.41|131.21|132.84|130.64|0
1634573100000|2021-10-18 16:05:00|133|130.8|132.67|130.47|133.08|130.88|132.43|130.23|0
1634573400000|2021-10-18 16:10:00|132.59|130.39|132.91|130.71|133.16|130.96|132.43|130.23|0
1634573700000|2021-10-18 16:15:00|132.83|130.63|132.99|130.79|133.16|130.96|132.67|130.47|0
1634574000000|2021-10-18 16:20:00|133.07|130.87|133.32|131.12|133.4|131.2|132.83|130.63|0
1634574300000|2021-10-18 16:25:00|133.23|131.03|133.23|131.03|133.73|131.53|133.15|130.95|0
1634574600000|2021-10-18 16:30:00|133.31|131.11|132.9|130.7|133.48|131.28|132.9|130.7|0
1634574900000|2021-10-18 16:35:00|132.98|130.78|133.23|131.03|133.31|131.11|132.82|130.62|0
1634575200000|2021-10-18 16:40:00|133.15|130.95|133.55|131.35|133.55|131.35|133.15|130.95|0
1634575500000|2021-10-18 16:45:00|133.63|131.43|133.8|131.6|134.04|131.84|133.47|131.27|0
1634575800000|2021-10-18 16:50:00|133.88|131.68|134.04|131.84|134.12|131.92|133.8|131.6|0
1634576100000|2021-10-18 16:55:00|133.96|131.76|133.79|131.59|134.29|132.09|133.63|131.43|0
1634576400000|2021-10-18 17:00:00|133.87|131.67|133.63|131.43|133.95|131.75|133.46|131.26|0
1634576700000|2021-10-18 17:05:00|133.71|131.51|133.79|131.59|133.87|131.67|133.62|131.42|0
1634577000000|2021-10-18 17:10:00|133.7|131.5|133.46|131.26|133.79|131.59|133.46|131.26|0
1634577300000|2021-10-18 17:15:00|133.37|131.17|132.96|130.76|133.54|131.34|132.8|130.6|0
1634577600000|2021-10-18 17:20:00|133.05|130.85|133.04|130.84|133.21|131.01|132.96|130.76|0
1634577900000|2021-10-18 17:25:00|133.12|130.92|133.04|130.84|133.12|130.92|132.8|130.6|0
1634578200000|2021-10-18 17:30:00|132.96|130.76|132.71|130.51|132.96|130.76|132.63|130.43|0
1634578500000|2021-10-18 17:35:00|132.79|130.59|133.04|130.84|133.04|130.84|132.71|130.51|0
1634578800000|2021-10-18 17:40:00|133.12|130.92|133.2|131|133.61|131.41|133.12|130.92|0
1634579100000|2021-10-18 17:45:00|133.12|130.92|133.36|131.16|133.52|131.32|133.03|130.83|0
1634579400000|2021-10-18 17:50:00|133.28|131.08|133.19|130.99|133.36|131.16|132.87|130.67|0
1634579700000|2021-10-18 17:55:00|133.27|131.07|133.35|131.15|133.44|131.24|133.11|130.91|0
1634580000000|2021-10-18 18:00:00|133.44|131.24|133.27|131.07|133.93|131.73|133.27|131.07|0
1634580300000|2021-10-18 18:05:00|133.19|130.99|133.43|131.23|133.51|131.31|133.11|130.91|0
1634580600000|2021-10-18 18:10:00|133.39|131.19|133.67|131.47|133.67|131.47|133.27|131.07|0
1634580900000|2021-10-18 18:15:00|133.76|131.56|133.43|131.23|133.76|131.56|133.26|131.06|0
1634581200000|2021-10-18 18:20:00|133.47|131.27|133.67|131.47|133.75|131.55|133.42|131.22|0
1634581500000|2021-10-18 18:25:00|133.75|131.55|133.26|131.06|134.16|131.96|133.26|131.06|0
1634581800000|2021-10-18 18:30:00|133.42|131.22|133.17|130.97|133.67|131.47|133.01|130.81|0
1634582100000|2021-10-18 18:35:00|133.25|131.05|133.5|131.3|133.75|131.55|133.01|130.81|0
1634582400000|2021-10-18 18:40:00|133.42|131.22|133.17|130.97|133.42|131.22|133|130.8|0
1634582700000|2021-10-18 18:45:00|133.25|131.05|133|130.8|133.49|131.29|133|130.8|0
1634583000000|2021-10-18 18:50:00|132.84|130.64|132.43|130.23|132.84|130.64|132.35|130.15|0
1634583300000|2021-10-18 18:55:00|132.51|130.31|132.59|130.39|132.59|130.39|132.18|129.98|0
1634583600000|2021-10-18 19:00:00|132.67|130.47|132.67|130.47|133.08|130.88|132.43|130.23|0
1634583900000|2021-10-18 19:05:00|132.75|130.55|132.83|130.63|133.08|130.88|132.67|130.47|0
1634584200000|2021-10-18 19:10:00|132.75|130.55|132.42|130.22|132.83|130.63|131.77|129.57|0
1634584500000|2021-10-18 19:15:00|132.5|130.3|131.85|129.65|132.58|130.38|131.85|129.65|0
1634584800000|2021-10-18 19:20:00|131.93|129.73|131.85|129.65|131.93|129.73|131.28|129.08|0
1634585100000|2021-10-18 19:25:00|131.93|129.73|132.21|130.01|132.82|130.62|131.85|129.65|0
1634585400000|2021-10-18 19:30:00|132.25|130.05|132.82|130.62|132.82|130.62|132.09|129.89|0
1634585700000|2021-10-18 19:35:00|132.9|130.7|132.41|130.21|132.9|130.7|132.33|130.13|0
1634586000000|2021-10-18 19:40:00|132.49|130.29|132.57|130.37|132.81|130.61|132|129.8|0
1634586300000|2021-10-18 19:45:00|132.65|130.45|131.83|129.63|132.65|130.45|131.43|129.23|0
1634586600000|2021-10-18 19:50:00|131.59|129.39|131.1|128.9|132.24|130.04|130.7|128.5|0
1634586900000|2021-10-18 19:55:00|131.14|128.94|131.34|129.14|131.83|129.63|131.1|128.9|0
1634587200000|2021-10-18 20:00:00|131.59|129.39|131.75|129.55|132.15|129.95|131.5|129.3|0
1634587500000|2021-10-18 20:05:00|131.99|129.79|132.15|129.95|132.15|129.95|131.83|129.63|0
1634587800000|2021-10-18 20:10:00|132.07|129.87|131.58|129.38|132.15|129.95|131.5|129.3|0
1634588100000|2021-10-18 20:15:00|131.94|129.34|132.26|129.66|132.35|129.75|131.94|129.34|0
1634588400000|2021-10-18 20:20:00|132.18|129.58|132.18|129.58|132.26|129.66|132.1|129.5|0
1634588700000|2021-10-18 20:25:00|132.1|129.5|132.18|129.58|132.18|129.58|132.1|129.5|0
1634589000000|2021-10-18 20:30:00|132.1|129.5|132.01|129.41|132.18|129.58|131.93|129.33|0
1634589300000|2021-10-18 20:35:00|132.09|129.49|131.85|129.25|132.17|129.57|131.85|129.25|0
1634589600000|2021-10-18 20:40:00|131.93|129.33|131.93|129.33|132.01|129.41|131.85|129.25|0
1634589900000|2021-10-18 20:45:00|131.85|129.25|132.33|129.73|132.33|129.73|131.85|129.25|0
1634590200000|2021-10-18 20:50:00|132.25|129.65|131.92|129.32|132.25|129.65|131.92|129.32|0
1634590500000|2021-10-18 20:55:00|131.84|129.24|132.12|129.52|132.29|129.69|131.84|129.24|0
1634590800000|2021-10-18 21:00:00|132.13|129.53|132.07|129.47|132.18|129.58|131.97|129.37|0
1634591100000|2021-10-18 21:05:00|132.02|129.42|131.96|129.36|132.02|129.42|131.93|129.33|0
1634591400000|2021-10-18 21:10:00|131.95|129.35|131.93|129.33|131.95|129.35|131.93|129.33|0
1634591700000|2021-10-18 21:15:00|131.84|129.24|131.9|129.3|131.91|129.31|131.82|129.22|0
1634592000000|2021-10-18 21:20:00|131.91|129.31|131.91|129.31|131.93|129.33|131.84|129.24|0
1634592300000|2021-10-18 21:25:00|131.92|129.32|131.87|129.27|131.92|129.32|131.85|129.25|0
1634592900000|2021-10-18 21:35:00|131.85|129.25|131.86|129.26|131.89|129.29|131.83|129.23|0
1634593200000|2021-10-18 21:40:00|131.89|129.29|131.84|129.24|131.9|129.3|131.83|129.23|0
1634593500000|2021-10-18 21:45:00|131.86|129.26|131.9|129.3|131.9|129.3|131.86|129.26|0
1634593800000|2021-10-18 21:50:00|131.88|129.28|131.86|129.26|131.93|129.33|131.86|129.26|0
1634594100000|2021-10-18 21:55:00|131.91|129.31|131.82|129.22|131.97|129.37|131.8|129.2|0
1634594400000|2021-10-18 22:00:00|131.93|129.33|132.13|129.53|132.13|129.53|131.81|129.21|0
1634594700000|2021-10-18 22:05:00|132.05|129.45|132.05|129.45|132.13|129.53|131.97|129.37|0
1634595000000|2021-10-18 22:10:00|131.97|129.37|132.21|129.61|132.21|129.61|131.88|129.28|0
1634595300000|2021-10-18 22:15:00|132.13|129.53|132.53|129.93|132.53|129.93|132.13|129.53|0
1634595600000|2021-10-18 22:20:00|132.49|129.89|132.69|130.09|132.77|130.17|132.45|129.85|0
1634595900000|2021-10-18 22:25:00|132.77|130.17|132.69|130.09|132.77|130.17|132.53|129.93|0
1634596200000|2021-10-18 22:30:00|132.61|130.01|132.61|130.01|132.69|130.09|132.44|129.84|0
1634596500000|2021-10-18 22:35:00|132.69|130.09|132.85|130.25|132.93|130.33|132.69|130.09|0
1634596800000|2021-10-18 22:40:00|132.81|130.21|133.09|130.49|133.17|130.57|132.77|130.17|0
1634597100000|2021-10-18 22:45:00|133.01|130.41|133.01|130.41|133.17|130.57|133.01|130.41|0
1634597400000|2021-10-18 22:50:00|132.92|130.32|132.92|130.32|132.92|130.32|132.68|130.08|0
1634597700000|2021-10-18 22:55:00|133|130.4|133.16|130.56|133.25|130.65|133|130.4|0
1634598000000|2021-10-18 23:00:00|133|130.4|132.75|130.15|133.08|130.48|132.67|130.07|0
1634598300000|2021-10-18 23:05:00|132.84|130.24|133.16|130.56|133.16|130.56|132.75|130.15|0
1634598600000|2021-10-18 23:10:00|133.08|130.48|132.91|130.31|133.08|130.48|132.75|130.15|0
1634598900000|2021-10-18 23:15:00|132.99|130.39|132.83|130.23|133.16|130.56|132.83|130.23|0
1634599200000|2021-10-18 23:20:00|132.91|130.31|132.74|130.14|132.99|130.39|132.66|130.06|0
1634599500000|2021-10-18 23:25:00|132.83|130.23|132.66|130.06|132.99|130.39|132.58|129.98|0
1634599800000|2021-10-18 23:30:00|132.5|129.9|132.17|129.57|132.5|129.9|131.93|129.33|0
1634600100000|2021-10-18 23:35:00|132.09|129.49|132.17|129.57|132.25|129.65|132.09|129.49|0
1634600400000|2021-10-18 23:40:00|132.25|129.65|131.44|128.84|132.25|129.65|131.19|128.59|0
1634600700000|2021-10-18 23:45:00|131.52|128.92|131.6|129|131.76|129.16|131.43|128.83|0
1634601000000|2021-10-18 23:50:00|131.68|129.08|131.51|128.91|131.76|129.16|131.27|128.67|0
1634601300000|2021-10-18 23:55:00|131.59|128.99|131.51|128.91|131.67|129.07|131.43|128.83|0
1634601600000|2021-10-19 00:00:00|131.43|128.83|131.02|128.42|131.59|128.99|130.86|128.26|0
1634601900000|2021-10-19 00:05:00|131.1|128.5|131.26|128.66|131.43|128.83|131.1|128.5|0
1634602200000|2021-10-19 00:10:00|131.22|128.62|131.02|128.42|131.26|128.66|131.02|128.42|0
1634602500000|2021-10-19 00:15:00|131.1|128.5|129.89|127.29|131.18|128.58|129.41|126.81|0
1634602800000|2021-10-19 00:20:00|129.81|127.21|130.53|127.93|130.69|128.09|129.73|127.13|0
1634603100000|2021-10-19 00:25:00|130.61|128.01|130.77|128.17|130.93|128.33|130.61|128.01|0
1634603400000|2021-10-19 00:30:00|130.69|128.09|130.77|128.17|130.85|128.25|130.53|127.93|0
1634603700000|2021-10-19 00:35:00|130.69|128.09|131.9|129.3|131.9|129.3|130.69|128.09|0
1634604000000|2021-10-19 00:40:00|131.86|129.26|131.85|129.25|132.46|129.86|131.81|129.21|0
1634604300000|2021-10-19 00:45:00|131.89|129.29|131.65|129.05|132.46|129.86|131.57|128.97|0
1634604600000|2021-10-19 00:50:00|131.73|129.13|131.73|129.13|131.97|129.37|131.65|129.05|0
1634604900000|2021-10-19 00:55:00|131.81|129.21|131.56|128.96|132.13|129.53|131.32|128.72|0
1634605200000|2021-10-19 01:00:00|131.64|129.04|131.97|129.37|132.05|129.45|131.4|128.8|0
1634605500000|2021-10-19 01:05:00|132.05|129.45|132.29|129.69|132.45|129.85|132.04|129.44|0
1634605800000|2021-10-19 01:10:00|132.37|129.77|132.61|130.01|132.78|130.18|132.29|129.69|0
1634606100000|2021-10-19 01:15:00|132.69|130.09|132.57|129.97|133.02|130.42|132.37|129.77|0
1634606400000|2021-10-19 01:20:00|132.53|129.93|133.01|130.41|133.01|130.41|132.2|129.6|0
1634606700000|2021-10-19 01:25:00|132.89|130.29|132.77|130.17|133.01|130.41|132.69|130.09|0
1634607000000|2021-10-19 01:30:00|132.85|130.25|132.19|129.59|133.09|130.49|132.19|129.59|0
1634607300000|2021-10-19 01:35:00|132.28|129.68|132.19|129.59|132.28|129.68|131.79|129.19|0
1634607600000|2021-10-19 01:40:00|132.11|129.51|132.11|129.51|132.27|129.67|132.03|129.43|0
1634607900000|2021-10-19 01:45:00|132.03|129.43|131.86|129.26|132.03|129.43|131.54|128.94|0
1634608200000|2021-10-19 01:50:00|131.82|129.22|130.97|128.37|132.02|129.42|130.97|128.37|0
1634608500000|2021-10-19 01:55:00|130.89|128.29|130.57|127.97|130.89|128.29|130.24|127.64|0
1634608800000|2021-10-19 02:00:00|130.48|127.88|130.48|127.88|130.64|128.04|130.4|127.8|0
1634609100000|2021-10-19 02:05:00|130.4|127.8|130.96|128.36|130.96|128.36|130.4|127.8|0
1634609400000|2021-10-19 02:10:00|130.88|128.28|130.88|128.28|131.12|128.52|130.88|128.28|0
1634609700000|2021-10-19 02:15:00|130.8|128.2|131.04|128.44|131.2|128.6|130.8|128.2|0
1634610000000|2021-10-19 02:20:00|131.12|128.52|131.36|128.76|131.52|128.92|131.04|128.44|0
1634610300000|2021-10-19 02:25:00|131.4|128.8|131.36|128.76|131.52|128.92|131.28|128.68|0
1634610600000|2021-10-19 02:30:00|131.28|128.68|131.52|128.92|131.6|129|131.11|128.51|0
1634610900000|2021-10-19 02:35:00|131.6|129|131.84|129.24|131.84|129.24|131.52|128.92|0
1634611200000|2021-10-19 02:40:00|131.76|129.16|132|129.4|132.08|129.48|131.68|129.08|0
1634611500000|2021-10-19 02:45:00|132.04|129.44|131.59|128.99|132.16|129.56|131.59|128.99|0
1634611800000|2021-10-19 02:50:00|131.63|129.03|131.67|129.07|131.79|129.19|131.51|128.91|0
1634612100000|2021-10-19 02:55:00|131.55|128.95|131.59|128.99|131.75|129.15|131.51|128.91|0
1634612400000|2021-10-19 03:00:00|131.71|129.11|131.34|128.74|131.71|129.11|131.26|128.66|0
1634612700000|2021-10-19 03:05:00|131.26|128.66|131.42|128.82|131.5|128.9|131.26|128.66|0
1634613000000|2021-10-19 03:10:00|131.5|128.9|131.17|128.57|131.58|128.98|131.09|128.49|0
1634613300000|2021-10-19 03:15:00|131.09|128.49|131.66|129.06|131.74|129.14|131.09|128.49|0
1634613600000|2021-10-19 03:20:00|131.58|128.98|131.82|129.22|131.9|129.3|131.5|128.9|0
1634613900000|2021-10-19 03:25:00|131.9|129.3|131.9|129.3|131.9|129.3|131.73|129.13|0
1634614200000|2021-10-19 03:30:00|131.98|129.38|131.57|128.97|131.98|129.38|131.49|128.89|0
1634614500000|2021-10-19 03:35:00|131.49|128.89|131.32|128.72|131.57|128.97|131.32|128.72|0
1634614800000|2021-10-19 03:40:00|131.41|128.81|131.24|128.64|131.41|128.81|131|128.4|0
1634615100000|2021-10-19 03:45:00|131.32|128.72|131.16|128.56|131.32|128.72|131.08|128.48|0
1634615400000|2021-10-19 03:50:00|131.12|128.52|131.07|128.47|131.16|128.56|131.07|128.47|0
1634615700000|2021-10-19 03:55:00|131.12|128.52|131.23|128.63|131.32|128.72|131.07|128.47|0
1634616000000|2021-10-19 04:00:00|131.15|128.55|131.23|128.63|131.31|128.71|131.15|128.55|0
1634616300000|2021-10-19 04:05:00|131.31|128.71|131.39|128.79|131.55|128.95|131.23|128.63|0
1634616600000|2021-10-19 04:10:00|131.47|128.87|131.23|128.63|131.47|128.87|131.23|128.63|0
1634616900000|2021-10-19 04:15:00|131.15|128.55|131.47|128.87|131.55|128.95|131.06|128.46|0
1634617200000|2021-10-19 04:20:00|131.39|128.79|131.22|128.62|131.39|128.79|131.22|128.62|0
1634617500000|2021-10-19 04:25:00|131.14|128.54|131.3|128.7|131.34|128.74|131.14|128.54|0
1634617800000|2021-10-19 04:30:00|131.22|128.62|131.06|128.46|131.3|128.7|131.06|128.46|0
1634618100000|2021-10-19 04:35:00|131.14|128.54|131.38|128.78|131.54|128.94|131.14|128.54|0
1634618400000|2021-10-19 04:40:00|131.34|128.74|131.29|128.69|131.46|128.86|131.29|128.69|0
1634618700000|2021-10-19 04:45:00|131.25|128.65|131.61|129.01|131.7|129.1|131.25|128.65|0
1634619000000|2021-10-19 04:50:00|131.7|129.1|131.69|129.09|131.78|129.18|131.61|129.01|0
1634619300000|2021-10-19 04:55:00|131.61|129.01|131.29|128.69|131.61|129.01|131.21|128.61|0
1634619600000|2021-10-19 05:00:00|131.33|128.73|131.28|128.68|131.33|128.73|131.04|128.44|0
1634619900000|2021-10-19 05:05:00|131.36|128.76|131.49|128.89|131.57|128.97|131.33|128.73|0
1634620200000|2021-10-19 05:10:00|131.52|128.92|131.44|128.84|131.52|128.92|131.2|128.6|0
1634620500000|2021-10-19 05:15:00|131.36|128.76|131.36|128.76|131.52|128.92|131.28|128.68|0
1634620800000|2021-10-19 05:20:00|131.32|128.72|131.52|128.92|131.52|128.92|131.32|128.72|0
1634621100000|2021-10-19 05:25:00|131.6|129|131.35|128.75|131.6|129|131.27|128.67|0
1634621400000|2021-10-19 05:30:00|131.27|128.67|131.03|128.43|131.35|128.75|131.03|128.43|0
1634621700000|2021-10-19 05:35:00|130.95|128.35|131.02|128.42|131.11|128.51|130.95|128.35|0
1634622000000|2021-10-19 05:40:00|131.19|128.59|130.46|127.86|131.19|128.59|130.42|127.82|0
1634622300000|2021-10-19 05:45:00|130.5|127.9|129.97|127.37|130.62|128.02|129.89|127.29|0
1634622600000|2021-10-19 05:50:00|129.94|127.34|130.21|127.61|130.21|127.61|129.89|127.29|0
1634622900000|2021-10-19 05:55:00|130.13|127.53|129.73|127.13|130.37|127.77|129.73|127.13|0
1634623200000|2021-10-19 06:00:00|129.81|127.21|129.01|126.41|130.21|127.61|129.01|126.41|0
1634623500000|2021-10-19 06:05:00|128.97|126.37|129.4|126.8|129.57|126.97|128.97|126.37|0
1634623800000|2021-10-19 06:10:00|129.48|126.88|129.4|126.8|129.64|127.04|129.32|126.72|0
1634624100000|2021-10-19 06:15:00|129.48|126.88|129.24|126.64|129.48|126.88|129.08|126.48|0
1634624400000|2021-10-19 06:20:00|129.16|126.56|129.08|126.48|129.4|126.8|129|126.4|0
1634624700000|2021-10-19 06:25:00|129|126.4|128.99|126.39|129.16|126.56|128.92|126.32|0
1634625000000|2021-10-19 06:30:00|129.07|126.47|127.72|125.12|129.07|126.47|127.56|124.96|0
1634625300000|2021-10-19 06:35:00|127.64|125.04|128.19|125.59|128.27|125.67|127.64|125.04|0
1634625600000|2021-10-19 06:40:00|128.27|125.67|128.43|125.83|128.67|126.07|128.19|125.59|0
1634625900000|2021-10-19 06:45:00|128.27|125.67|128.03|125.43|128.43|125.83|127.71|125.11|0
1634626200000|2021-10-19 06:50:00|127.95|125.35|127.79|125.19|128.27|125.67|127.71|125.11|0
1634626500000|2021-10-19 06:55:00|127.71|125.11|127.55|124.95|128.07|125.47|127.51|124.91|0
1634626800000|2021-10-19 07:00:00|127.63|125.03|129.22|126.62|131.39|128.79|127.63|125.03|0
1634627100000|2021-10-19 07:05:00|129.1|126.9|129.97|127.77|130.01|127.81|129.1|126.9|0
1634627400000|2021-10-19 07:10:00|129.89|127.69|129.97|127.77|130.37|128.17|129.89|127.69|0
1634627700000|2021-10-19 07:15:00|130.13|127.93|130.21|128.01|130.29|128.09|129.57|127.37|0
1634628000000|2021-10-19 07:20:00|130.13|127.93|129.8|127.6|130.29|128.09|129.65|127.45|0
1634628300000|2021-10-19 07:25:00|129.72|127.52|129.56|127.36|129.8|127.6|129.4|127.2|0
1634628600000|2021-10-19 07:30:00|129.48|127.28|129.32|127.12|129.64|127.44|129.24|127.04|0
1634628900000|2021-10-19 07:35:00|129.4|127.2|129.64|127.44|129.8|127.6|129.24|127.04|0
1634629200000|2021-10-19 07:40:00|129.68|127.48|129.56|127.36|129.72|127.52|129.4|127.2|0
1634629500000|2021-10-19 07:45:00|129.64|127.44|129.55|127.35|129.64|127.44|129.32|127.12|0
1634629800000|2021-10-19 07:50:00|129.63|127.43|129.39|127.19|129.87|127.67|129.39|127.19|0
1634630100000|2021-10-19 07:55:00|129.31|127.11|129.15|126.95|129.39|127.19|129.07|126.87|0
1634630400000|2021-10-19 08:00:00|129.23|127.03|129.39|127.19|129.47|127.27|128.91|126.71|0
1634630700000|2021-10-19 08:05:00|129.43|127.23|127.56|125.36|129.55|127.35|127.4|125.2|0
1634631000000|2021-10-19 08:10:00|127.64|125.44|128.11|125.91|128.27|126.07|127.64|125.44|0
1634631300000|2021-10-19 08:15:00|128.03|125.83|127.24|125.04|128.03|125.83|127.08|124.88|0
1634631600000|2021-10-19 08:20:00|127.32|125.12|127.55|125.35|127.63|125.43|127.16|124.96|0
1634631900000|2021-10-19 08:25:00|127.59|125.39|127.79|125.59|128.1|125.9|127.55|125.35|0
1634632200000|2021-10-19 08:30:00|127.71|125.51|128.1|125.9|128.34|126.14|127.71|125.51|0
1634632500000|2021-10-19 08:35:00|128.18|125.98|128.26|126.06|128.34|126.14|128.06|125.86|0
1634632800000|2021-10-19 08:40:00|128.18|125.98|128.09|125.89|128.33|126.13|128.02|125.82|0
1634633100000|2021-10-19 08:45:00|128.02|125.82|127.78|125.58|128.25|126.05|127.78|125.58|0
1634633400000|2021-10-19 08:50:00|127.7|125.5|128.09|125.89|128.09|125.89|127.7|125.5|0
1634633700000|2021-10-19 08:55:00|128.01|125.81|127.61|125.41|128.01|125.81|127.46|125.26|0
1634634000000|2021-10-19 09:00:00|127.85|125.65|127.22|125.02|128.33|126.13|127.06|124.86|0
1634634300000|2021-10-19 09:05:00|127.14|124.94|127.45|125.25|127.45|125.25|127.14|124.94|0
1634634600000|2021-10-19 09:10:00|127.41|125.21|127.45|125.25|127.69|125.49|127.37|125.17|0
1634634900000|2021-10-19 09:15:00|127.37|125.17|127.52|125.32|127.68|125.48|127.37|125.17|0
1634635200000|2021-10-19 09:20:00|127.45|125.25|127.36|125.16|127.45|125.25|127.29|125.09|0
1634635500000|2021-10-19 09:25:00|127.29|125.09|127.28|125.08|127.6|125.4|127.13|124.93|0
1634635800000|2021-10-19 09:30:00|127.2|125|127.36|125.16|127.6|125.4|127.2|125|0
1634636100000|2021-10-19 09:35:00|127.28|125.08|127.16|124.96|127.28|125.08|126.96|124.76|0
1634636400000|2021-10-19 09:40:00|127.2|125|126.8|124.6|127.2|125|126.8|124.6|0
1634636700000|2021-10-19 09:45:00|126.84|124.64|127|124.8|127.04|124.84|126.33|124.13|0
1634637000000|2021-10-19 09:50:00|126.96|124.76|126.72|124.52|127.04|124.84|126.72|124.52|0
1634637300000|2021-10-19 09:55:00|126.8|124.6|126.88|124.68|127.11|124.91|126.8|124.6|0
1634637600000|2021-10-19 10:00:00|126.8|124.6|127.03|124.83|127.03|124.83|126.64|124.44|0
1634637900000|2021-10-19 10:05:00|126.95|124.75|126.64|124.44|127.03|124.83|126.48|124.28|0
1634638200000|2021-10-19 10:10:00|126.63|124.43|127.1|124.9|127.3|125.1|126.63|124.43|0
1634638500000|2021-10-19 10:15:00|127.18|124.98|127.1|124.9|127.18|124.98|126.94|124.74|0
1634638800000|2021-10-19 10:20:00|127.18|124.98|127.1|124.9|127.26|125.06|127.02|124.82|0
1634639100000|2021-10-19 10:25:00|127.18|124.98|126|123.8|127.18|124.98|126|123.8|0
1634639400000|2021-10-19 10:30:00|126.08|123.88|126.15|123.95|126.23|124.03|125.84|123.64|0
1634639700000|2021-10-19 10:35:00|126.23|124.03|125.99|123.79|126.23|124.03|125.92|123.72|0
1634640000000|2021-10-19 10:40:00|125.92|123.72|125.84|123.64|125.92|123.72|125.6|123.4|0
1634640300000|2021-10-19 10:45:00|125.76|123.56|125.83|123.63|125.91|123.71|125.76|123.56|0
1634640600000|2021-10-19 10:50:00|125.76|123.56|124.74|122.54|125.83|123.63|124.74|122.54|0
1634640900000|2021-10-19 10:55:00|124.82|122.62|124.9|122.7|125.13|122.93|124.67|122.47|0
1634641200000|2021-10-19 11:00:00|124.97|122.77|124.97|122.77|125.21|123.01|124.89|122.69|0
1634641500000|2021-10-19 11:05:00|125.13|122.93|125.28|123.08|125.28|123.08|125.05|122.85|0
1634641800000|2021-10-19 11:10:00|125.51|123.31|124.73|122.53|125.59|123.39|124.73|122.53|0
1634642100000|2021-10-19 11:15:00|124.66|122.46|124.04|121.84|124.89|122.69|124.04|121.84|0
1634642400000|2021-10-19 11:20:00|124.11|121.91|124.34|122.14|124.34|122.14|124.08|121.88|0
1634642700000|2021-10-19 11:25:00|124.31|122.11|123.72|121.52|124.34|122.14|123.65|121.45|0
1634643000000|2021-10-19 11:30:00|123.8|121.6|126.06|123.86|126.46|124.26|123.8|121.6|0
1634643300000|2021-10-19 11:35:00|126.14|123.94|126.37|124.17|126.37|124.17|126.06|123.86|0
1634643600000|2021-10-19 11:40:00|126.29|124.09|125.35|123.15|126.52|124.32|125.27|123.07|0
1634643900000|2021-10-19 11:45:00|125.42|123.22|125.58|123.38|125.58|123.38|125.35|123.15|0
1634644200000|2021-10-19 11:50:00|125.66|123.46|125.42|123.22|125.66|123.46|125.19|122.99|0
1634644500000|2021-10-19 11:55:00|125.5|123.3|125.11|122.91|125.5|123.3|125.11|122.91|0
1634644800000|2021-10-19 12:00:00|125.19|122.99|125.26|123.06|125.34|123.14|125.03|122.83|0
1634645100000|2021-10-19 12:05:00|125.18|122.98|125.49|123.29|125.49|123.29|125.1|122.9|0
1634645400000|2021-10-19 12:10:00|125.41|123.21|125.49|123.29|125.49|123.29|125.33|123.13|0
1634645700000|2021-10-19 12:15:00|125.57|123.37|125.41|123.21|125.8|123.6|125.33|123.13|0
1634646000000|2021-10-19 12:20:00|125.49|123.29|126.11|123.91|126.26|124.06|125.41|123.21|0
1634646300000|2021-10-19 12:25:00|126.07|123.87|126.42|124.22|126.42|124.22|125.95|123.75|0
1634646600000|2021-10-19 12:30:00|126.34|124.14|126.49|124.29|126.49|124.29|125.95|123.75|0
1634646900000|2021-10-19 12:35:00|126.42|124.22|126.49|124.29|126.81|124.61|126.41|124.21|0
1634647200000|2021-10-19 12:40:00|126.57|124.37|126.72|124.52|126.8|124.6|126.57|124.37|0
1634647500000|2021-10-19 12:45:00|126.8|124.6|126.88|124.68|127.04|124.84|126.72|124.52|0
1634647800000|2021-10-19 12:50:00|126.8|124.6|126.72|124.52|126.8|124.6|126.48|124.28|0
1634648100000|2021-10-19 12:55:00|126.64|124.44|127.19|124.99|127.19|124.99|126.64|124.44|0
1634648400000|2021-10-19 13:00:00|127.27|125.07|127.19|124.99|127.58|125.38|127.03|124.83|0
1634648700000|2021-10-19 13:05:00|127.18|124.98|127.42|125.22|127.5|125.3|127.18|124.98|0
1634649000000|2021-10-19 13:10:00|127.34|125.14|127.81|125.61|127.81|125.61|127.34|125.14|0
1634649300000|2021-10-19 13:15:00|127.73|125.53|126.79|124.59|127.73|125.53|126.71|124.51|0
1634649600000|2021-10-19 13:20:00|126.86|124.66|127.33|125.13|127.41|125.21|126.86|124.66|0
1634649900000|2021-10-19 13:25:00|127.18|124.98|127.02|124.82|127.33|125.13|126.78|124.58|0
1634650200000|2021-10-19 13:30:00|127.09|124.89|127.33|125.13|128.28|126.08|126.7|124.5|0
1634650500000|2021-10-19 13:35:00|127.41|125.21|126.93|124.73|128.43|126.23|126.93|124.73|0
1634650800000|2021-10-19 13:40:00|126.85|124.65|128.27|126.07|128.27|126.07|125.99|123.79|0
1634651100000|2021-10-19 13:45:00|128.11|125.91|128.19|125.99|129.06|126.86|126.54|124.34|0
1634651400000|2021-10-19 13:50:00|128.03|125.83|126.85|124.65|128.03|125.83|126.77|124.57|0
1634651700000|2021-10-19 13:55:00|126.77|124.57|128.03|125.83|128.18|125.98|126.77|124.57|0
1634652000000|2021-10-19 14:00:00|127.95|125.75|126.53|124.33|128.1|125.9|126.45|124.25|0
1634652300000|2021-10-19 14:05:00|126.61|124.41|125.51|123.31|126.61|124.41|125.36|123.16|0
1634652600000|2021-10-19 14:10:00|125.59|123.39|125.28|123.08|125.75|123.55|124.73|122.53|0
1634652900000|2021-10-19 14:15:00|125.12|122.92|124.96|122.76|125.59|123.39|124.42|122.22|0
1634653200000|2021-10-19 14:20:00|124.89|122.69|125.19|122.99|125.74|123.54|124.89|122.69|0
1634653500000|2021-10-19 14:25:00|125.27|123.07|124.49|122.29|125.47|123.27|124.49|122.29|0
1634653800000|2021-10-19 14:30:00|124.57|122.37|125.58|123.38|125.97|123.77|124.42|122.22|0
1634654100000|2021-10-19 14:35:00|125.5|123.3|125.97|123.77|126.75|124.55|125.27|123.07|0
1634654400000|2021-10-19 14:40:00|125.89|123.69|125.65|123.45|125.89|123.69|124.88|122.68|0
1634654700000|2021-10-19 14:45:00|125.57|123.37|125.73|123.53|125.73|123.53|125.18|122.98|0
1634655000000|2021-10-19 14:50:00|125.65|123.45|124.95|122.75|125.73|123.53|124.79|122.59|0
1634655300000|2021-10-19 14:55:00|124.87|122.67|124.09|121.89|124.87|122.67|123.86|121.66|0
1634655600000|2021-10-19 15:00:00|123.94|121.74|123.75|121.55|124.17|121.97|123.55|121.35|0
1634655900000|2021-10-19 15:05:00|123.71|121.51|124.87|122.67|125.03|122.83|123.55|121.35|0
1634656200000|2021-10-19 15:10:00|124.95|122.75|124.49|122.29|125.03|122.83|124.41|122.21|0
1634656500000|2021-10-19 15:15:00|124.41|122.21|124.48|122.28|124.64|122.44|123.87|121.67|0
1634656800000|2021-10-19 15:20:00|124.41|122.21|124.87|122.67|124.87|122.67|124.17|121.97|0
1634657100000|2021-10-19 15:25:00|124.79|122.59|124.4|122.2|125.02|122.82|124.4|122.2|0
1634657400000|2021-10-19 15:30:00|124.63|122.43|125.02|122.82|125.09|122.89|124.09|121.89|0
1634657700000|2021-10-19 15:35:00|124.94|122.74|124.94|122.74|125.09|122.89|124.7|122.5|0
1634658000000|2021-10-19 15:40:00|124.86|122.66|124.47|122.27|125.01|122.81|124.32|122.12|0
1634658300000|2021-10-19 15:45:00|124.39|122.19|124.16|121.96|124.62|122.42|124.09|121.89|0
1634658600000|2021-10-19 15:50:00|124.08|121.88|124.16|121.96|124.54|122.34|123.93|121.73|0
1634658900000|2021-10-19 15:55:00|124.24|122.04|124|121.8|124.39|122.19|123.7|121.5|0
1634659200000|2021-10-19 16:00:00|124.08|121.88|124.31|122.11|124.62|122.42|124.08|121.88|0
1634659500000|2021-10-19 16:05:00|124.38|122.18|124.15|121.95|124.38|122.18|124.08|121.88|0
1634659800000|2021-10-19 16:10:00|124.08|121.88|123.69|121.49|124.15|121.95|123.61|121.41|0
1634660100000|2021-10-19 16:15:00|123.61|121.41|123.76|121.56|123.77|121.57|123.46|121.26|0
1634660400000|2021-10-19 16:20:00|123.84|121.64|124.14|121.94|124.22|122.02|123.69|121.49|0
1634660700000|2021-10-19 16:25:00|124.22|122.02|124.07|121.87|124.37|122.17|123.99|121.79|0
1634661000000|2021-10-19 16:30:00|123.99|121.79|123.91|121.71|124.07|121.87|123.68|121.48|0
1634661300000|2021-10-19 16:35:00|123.99|121.79|123.75|121.55|123.99|121.79|123.6|121.4|0
1634661600000|2021-10-19 16:40:00|123.68|121.48|123.52|121.32|123.83|121.63|123.52|121.32|0
1634661900000|2021-10-19 16:45:00|123.6|121.4|123.67|121.47|123.67|121.47|123.44|121.24|0
1634662200000|2021-10-19 16:50:00|123.75|121.55|123.67|121.47|123.9|121.7|123.59|121.39|0
1634662500000|2021-10-19 16:55:00|123.59|121.39|122.98|120.78|123.59|121.39|122.9|120.7|0
1634662800000|2021-10-19 17:00:00|123.06|120.86|123.51|121.31|123.82|121.62|122.9|120.7|0
1634663100000|2021-10-19 17:05:00|123.48|121.28|123.59|121.39|123.97|121.77|123.44|121.24|0
1634663400000|2021-10-19 17:10:00|123.66|121.46|123.51|121.31|124.05|121.85|123.43|121.23|0
1634663700000|2021-10-19 17:15:00|123.58|121.38|123.51|121.31|123.66|121.46|123.43|121.23|0
1634664000000|2021-10-19 17:20:00|123.58|121.38|123.27|121.07|123.66|121.46|123.12|120.92|0
1634664300000|2021-10-19 17:25:00|123.35|121.15|123.88|121.68|123.88|121.68|123.35|121.15|0
1634664600000|2021-10-19 17:30:00|123.81|121.61|123.65|121.45|123.96|121.76|123.65|121.45|0
1634664900000|2021-10-19 17:35:00|123.57|121.37|123.42|121.22|123.88|121.68|123.34|121.14|0
1634665200000|2021-10-19 17:40:00|123.5|121.3|123.72|121.52|123.95|121.75|123.42|121.22|0
1634665500000|2021-10-19 17:45:00|123.65|121.45|123.72|121.52|123.8|121.6|123.57|121.37|0
1634665800000|2021-10-19 17:50:00|123.64|121.44|123.57|121.37|123.72|121.52|123.49|121.29|0
1634666100000|2021-10-19 17:55:00|123.49|121.29|123.33|121.13|123.49|121.29|123.26|121.06|0
1634666400000|2021-10-19 18:00:00|123.26|121.06|122.34|120.14|124.36|122.16|122.26|120.06|0
1634666700000|2021-10-19 18:05:00|122.26|120.06|122.33|120.13|122.33|120.13|122.11|119.91|0
1634667000000|2021-10-19 18:10:00|122.26|120.06|122.25|120.05|122.26|120.06|122.03|119.83|0
1634667300000|2021-10-19 18:15:00|122.33|120.13|122.25|120.05|122.41|120.21|122.18|119.98|0
1634667600000|2021-10-19 18:20:00|122.33|120.13|122.86|120.66|123.01|120.81|122.33|120.13|0
1634667900000|2021-10-19 18:25:00|122.94|120.74|123.24|121.04|123.24|121.04|122.78|120.58|0
1634668200000|2021-10-19 18:30:00|123.17|120.97|124.01|121.81|124.63|122.43|123.09|120.89|0
1634668500000|2021-10-19 18:35:00|123.93|121.73|124.01|121.81|124.47|122.27|123.78|121.58|0
1634668800000|2021-10-19 18:40:00|124.08|121.88|123.77|121.57|124.24|122.04|123.77|121.57|0
1634669100000|2021-10-19 18:45:00|123.7|121.5|123.69|121.49|124.23|122.03|123.69|121.49|0
1634669400000|2021-10-19 18:50:00|123.62|121.42|123.69|121.49|123.92|121.72|123.38|121.18|0
1634669700000|2021-10-19 18:55:00|123.77|121.57|123.46|121.26|123.92|121.72|123.31|121.11|0
1634670000000|2021-10-19 19:00:00|123.61|121.41|123.07|120.87|123.69|121.49|122.84|120.64|0
1634670300000|2021-10-19 19:05:00|123|120.8|122.53|120.33|123.07|120.87|122.46|120.26|0
1634670600000|2021-10-19 19:10:00|122.46|120.26|122.3|120.1|122.61|120.41|122.23|120.03|0
1634670900000|2021-10-19 19:15:00|122.23|120.03|121.39|119.19|122.23|120.03|121.31|119.11|0
1634671200000|2021-10-19 19:20:00|121.46|119.26|122.83|120.63|122.83|120.63|121.46|119.26|0
1634671500000|2021-10-19 19:25:00|122.76|120.56|122.22|120.02|122.83|120.63|122.14|119.94|0
1634671800000|2021-10-19 19:30:00|122.3|120.1|123.21|121.01|123.44|121.24|122.3|120.1|0
1634672100000|2021-10-19 19:35:00|123.06|120.86|123.06|120.86|123.21|121.01|122.52|120.32|0
1634672400000|2021-10-19 19:40:00|123.13|120.93|123.28|121.08|123.36|121.16|122.83|120.63|0
1634672700000|2021-10-19 19:45:00|123.21|121.01|122.74|120.54|123.36|121.16|122.36|120.16|0
1634673000000|2021-10-19 19:50:00|122.82|120.62|122.36|120.16|123.13|120.93|122.13|119.93|0
1634673300000|2021-10-19 19:55:00|122.44|120.24|121.29|119.09|122.44|120.24|121.29|119.09|0
1634673600000|2021-10-19 20:00:00|121.22|119.02|120.01|117.81|121.37|119.17|120.01|117.81|0
1634673900000|2021-10-19 20:05:00|120.16|117.96|120.23|118.03|120.46|118.26|120.01|117.81|0
1634674200000|2021-10-19 20:10:00|120.31|118.11|120.38|118.18|120.45|118.25|120.23|118.03|0
1634674500000|2021-10-19 20:15:00|120.58|117.98|120.2|117.6|120.58|117.98|119.98|117.38|0
1634674800000|2021-10-19 20:20:00|120.12|117.52|120.05|117.45|120.2|117.6|119.97|117.37|0
1634675100000|2021-10-19 20:25:00|120.12|117.52|119.67|117.07|120.12|117.52|119.67|117.07|0
1634675400000|2021-10-19 20:30:00|119.75|117.15|119.97|117.37|120.12|117.52|119.75|117.15|0
1634675700000|2021-10-19 20:35:00|120.04|117.44|119.97|117.37|120.04|117.44|119.82|117.22|0
1634676000000|2021-10-19 20:40:00|119.89|117.29|120.19|117.59|120.19|117.59|119.81|117.21|0
1634676300000|2021-10-19 20:45:00|120.26|117.66|119.33|116.73|120.26|117.66|119.26|116.66|0
1634676600000|2021-10-19 20:50:00|119.26|116.66|119.1|116.5|119.26|116.66|118.96|116.36|0
1634676900000|2021-10-19 20:55:00|119.18|116.58|119.29|116.69|119.37|116.77|119.18|116.58|0
1634677200000|2021-10-19 21:00:00|119.42|116.82|119.54|116.94|119.62|117.02|119.35|116.75|0
1634677500000|2021-10-19 21:05:00|119.55|116.95|119.54|116.94|119.55|116.95|119.53|116.93|0
1634677800000|2021-10-19 21:10:00|119.55|116.95|119.54|116.94|119.55|116.95|119.52|116.92|0
1634678100000|2021-10-19 21:15:00|119.53|116.93|119.57|116.97|119.57|116.97|119.53|116.93|0
1634678400000|2021-10-19 21:20:00|119.58|116.98|119.57|116.97|119.58|116.98|119.57|116.97|0
1634678700000|2021-10-19 21:25:00|119.56|116.96|119.54|116.94|119.56|116.96|119.54|116.94|0
1634679000000|2021-10-19 21:30:00|119.51|116.91|119.46|116.86|119.53|116.93|119.46|116.86|0
1634679300000|2021-10-19 21:35:00|119.48|116.88|119.52|116.92|119.54|116.94|119.45|116.85|0
1634679600000|2021-10-19 21:40:00|119.53|116.93|119.5|116.9|119.53|116.93|119.5|116.9|0
1634679900000|2021-10-19 21:45:00|119.51|116.91|119.52|116.92|119.52|116.92|119.45|116.85|0
1634680200000|2021-10-19 21:50:00|119.51|116.91|119.5|116.9|119.52|116.92|119.5|116.9|0
1634680500000|2021-10-19 21:55:00|119.51|116.91|119.4|116.8|119.51|116.91|119.39|116.79|0
1634680800000|2021-10-19 22:00:00|119.19|116.59|119.82|117.22|119.9|117.3|119.19|116.59|0
1634681100000|2021-10-19 22:05:00|119.9|117.3|119.97|117.37|120.05|117.45|119.82|117.22|0
1634681400000|2021-10-19 22:10:00|119.9|117.3|119.89|117.29|119.97|117.37|119.82|117.22|0
1634681700000|2021-10-19 22:15:00|119.82|117.22|120.19|117.59|120.35|117.75|119.82|117.22|0
1634682000000|2021-10-19 22:20:00|120.12|117.52|119.78|117.18|120.16|117.56|119.74|117.14|0
1634682300000|2021-10-19 22:25:00|119.81|117.21|120.04|117.44|120.11|117.51|119.81|117.21|0
1634682600000|2021-10-19 22:30:00|120.11|117.51|120.34|117.74|120.34|117.74|120.11|117.51|0
1634682900000|2021-10-19 22:35:00|120.49|117.89|120.41|117.81|120.49|117.89|120.11|117.51|0
1634683200000|2021-10-19 22:40:00|120.37|117.77|120.15|117.55|120.37|117.77|120.03|117.43|0
1634683500000|2021-10-19 22:45:00|120.18|117.58|120.25|117.65|120.41|117.81|120.1|117.5|0
1634683800000|2021-10-19 22:50:00|120.33|117.73|120.1|117.5|120.33|117.73|120.03|117.43|0
1634684100000|2021-10-19 22:55:00|120.03|117.43|120.1|117.5|120.1|117.5|119.8|117.2|0
1634684400000|2021-10-19 23:00:00|120.06|117.46|120.17|117.57|120.25|117.65|120.02|117.42|0
1634684700000|2021-10-19 23:05:00|120.25|117.65|120.02|117.42|120.32|117.72|119.94|117.34|0
1634685000000|2021-10-19 23:10:00|119.94|117.34|119.79|117.19|120.02|117.42|119.79|117.19|0
1634685300000|2021-10-19 23:15:00|119.72|117.12|119.94|117.34|119.94|117.34|119.56|116.96|0
1634685600000|2021-10-19 23:20:00|119.9|117.3|120.01|117.41|120.01|117.41|119.86|117.26|0
1634685900000|2021-10-19 23:25:00|120.05|117.45|119.78|117.18|120.16|117.56|119.78|117.18|0
1634686200000|2021-10-19 23:30:00|119.71|117.11|119.71|117.11|119.93|117.33|119.71|117.11|0
1634686500000|2021-10-19 23:35:00|119.63|117.03|119.1|116.5|119.63|117.03|119.1|116.5|0
1634686800000|2021-10-19 23:40:00|119.03|116.43|119.29|116.69|119.33|116.73|119.03|116.43|0
1634687100000|2021-10-19 23:45:00|119.33|116.73|118.87|116.27|119.48|116.88|118.8|116.2|0
1634687400000|2021-10-19 23:50:00|118.8|116.2|119.1|116.5|119.1|116.5|118.72|116.12|0
1634687700000|2021-10-19 23:55:00|119.02|116.42|119.09|116.49|119.17|116.57|118.94|116.34|0
1634688000000|2021-10-20 00:00:00|118.94|116.34|119.17|116.57|119.24|116.64|118.79|116.19|0
1634688300000|2021-10-20 00:05:00|119.2|116.6|119.84|117.24|119.99|117.39|119.09|116.49|0
1634688600000|2021-10-20 00:10:00|119.8|117.2|119.46|116.86|119.92|117.32|119.31|116.71|0
1634688900000|2021-10-20 00:15:00|119.39|116.79|120.06|117.46|120.1|117.5|119.39|116.79|0
1634689200000|2021-10-20 00:20:00|120.14|117.54|120.44|117.84|120.44|117.84|120.14|117.54|0
1634689500000|2021-10-20 00:25:00|120.51|117.91|120.36|117.76|120.66|118.06|119.98|117.38|0
1634689800000|2021-10-20 00:30:00|120.43|117.83|120.21|117.61|120.74|118.14|120.21|117.61|0
1634690100000|2021-10-20 00:35:00|120.17|117.57|120.13|117.53|120.28|117.68|119.98|117.38|0
1634690400000|2021-10-20 00:40:00|120.2|117.6|119.67|117.07|120.2|117.6|119.67|117.07|0
1634690700000|2021-10-20 00:45:00|119.6|117|120.05|117.45|120.12|117.52|119.52|116.92|0
1634691000000|2021-10-20 00:50:00|120.09|117.49|119.97|117.37|120.5|117.9|119.82|117.22|0
1634691300000|2021-10-20 00:55:00|119.89|117.29|120.19|117.59|120.19|117.59|119.89|117.29|0
1634691600000|2021-10-20 01:00:00|120.27|117.67|120.34|117.74|120.42|117.82|120.04|117.44|0
1634691900000|2021-10-20 01:05:00|120.42|117.82|120.79|118.19|121.25|118.65|120.42|117.82|0
1634692200000|2021-10-20 01:10:00|120.76|118.16|120.79|118.19|120.87|118.27|120.57|117.97|0
1634692500000|2021-10-20 01:15:00|120.94|118.34|121.02|118.42|121.25|118.65|120.72|118.12|0
1634692800000|2021-10-20 01:20:00|120.94|118.34|120.26|117.66|120.94|118.34|120.18|117.58|0
1634693100000|2021-10-20 01:25:00|120.18|117.58|120.1|117.5|120.48|117.88|120.1|117.5|0
1634693400000|2021-10-20 01:30:00|120.18|117.58|120.33|117.73|120.33|117.73|119.95|117.35|0
1634693700000|2021-10-20 01:35:00|120.29|117.69|120.25|117.65|120.71|118.11|120.1|117.5|0
1634694000000|2021-10-20 01:40:00|120.18|117.58|120.78|118.18|120.78|118.18|120.18|117.58|0
1634694300000|2021-10-20 01:45:00|120.85|118.25|120.7|118.1|121.01|118.41|120.7|118.1|0
1634694600000|2021-10-20 01:50:00|120.78|118.18|120.62|118.02|120.78|118.18|120.4|117.8|0
1634694900000|2021-10-20 01:55:00|120.55|117.95|120.54|117.94|120.7|118.1|120.39|117.79|0
1634695200000|2021-10-20 02:00:00|120.62|118.02|120.54|117.94|120.77|118.17|120.47|117.87|0
1634695500000|2021-10-20 02:05:00|120.69|118.09|120.69|118.09|120.84|118.24|120.62|118.02|0
1634695800000|2021-10-20 02:10:00|120.77|118.17|120.99|118.39|120.99|118.39|120.46|117.86|0
1634696100000|2021-10-20 02:15:00|121.14|118.54|121.07|118.47|121.37|118.77|121.07|118.47|0
1634696400000|2021-10-20 02:20:00|121.14|118.54|121.44|118.84|121.44|118.84|120.99|118.39|0
1634696700000|2021-10-20 02:25:00|121.52|118.92|121.14|118.54|121.6|119|121.06|118.46|0
1634697000000|2021-10-20 02:30:00|121.18|118.58|121.36|118.76|121.36|118.76|121.14|118.54|0
1634697300000|2021-10-20 02:35:00|121.44|118.84|121.21|118.61|121.52|118.92|120.98|118.38|0
1634697600000|2021-10-20 02:40:00|121.13|118.53|121.21|118.61|121.44|118.84|121.05|118.45|0
1634697900000|2021-10-20 02:45:00|121.28|118.68|121.05|118.45|121.28|118.68|120.9|118.3|0
1634698200000|2021-10-20 02:50:00|121.13|118.53|121.05|118.45|121.13|118.53|120.97|118.37|0
1634698500000|2021-10-20 02:55:00|120.97|118.37|121.12|118.52|121.2|118.6|120.97|118.37|0
1634698800000|2021-10-20 03:00:00|121.05|118.45|121.2|118.6|121.27|118.67|120.89|118.29|0
1634699100000|2021-10-20 03:05:00|121.16|118.56|121.19|118.59|121.27|118.67|121.04|118.44|0
1634699400000|2021-10-20 03:10:00|121.12|118.52|121.27|118.67|121.34|118.74|121.04|118.44|0
1634699700000|2021-10-20 03:15:00|121.34|118.74|121.11|118.51|121.34|118.74|121.11|118.51|0
1634700000000|2021-10-20 03:20:00|121.19|118.59|120.66|118.06|121.19|118.59|120.66|118.06|0
1634700300000|2021-10-20 03:25:00|120.73|118.13|120.65|118.05|120.73|118.13|120.58|117.98|0
1634700600000|2021-10-20 03:30:00|120.73|118.13|120.8|118.2|120.88|118.28|120.65|118.05|0
1634700900000|2021-10-20 03:35:00|120.73|118.13|120.8|118.2|120.8|118.2|120.73|118.13|0
1634701200000|2021-10-20 03:40:00|120.72|118.12|120.72|118.12|120.76|118.16|120.65|118.05|0
1634701500000|2021-10-20 03:45:00|120.76|118.16|120.72|118.12|120.76|118.16|120.64|118.04|0
1634701800000|2021-10-20 03:50:00|120.64|118.04|120.72|118.12|120.72|118.12|120.64|118.04|0
1634702100000|2021-10-20 03:55:00|120.64|118.04|120.26|117.66|120.68|118.08|120.11|117.51|0
1634702400000|2021-10-20 04:00:00|120.19|117.59|120.49|117.89|120.49|117.89|120.18|117.58|0
1634702700000|2021-10-20 04:05:00|120.56|117.96|120.71|118.11|120.79|118.19|120.56|117.96|0
1634703000000|2021-10-20 04:10:00|120.63|118.03|120.56|117.96|120.71|118.11|120.56|117.96|0
1634703300000|2021-10-20 04:15:00|120.63|118.03|120.78|118.18|120.78|118.18|120.63|118.03|0
1634703600000|2021-10-20 04:20:00|120.71|118.11|120.93|118.33|121.01|118.41|120.71|118.11|0
1634703900000|2021-10-20 04:25:00|120.85|118.25|120.78|118.18|120.85|118.25|120.7|118.1|0
1634704200000|2021-10-20 04:30:00|120.62|118.02|120.7|118.1|120.78|118.18|120.62|118.02|0
1634704500000|2021-10-20 04:35:00|120.77|118.17|120.7|118.1|120.77|118.17|120.7|118.1|0
1634704800000|2021-10-20 04:40:00|120.74|118.14|120.85|118.25|120.85|118.25|120.7|118.1|0
1634705100000|2021-10-20 04:45:00|120.77|118.17|120.77|118.17|120.85|118.25|120.69|118.09|0
1634705400000|2021-10-20 04:50:00|120.69|118.09|120.77|118.17|120.84|118.24|120.69|118.09|0
1634705700000|2021-10-20 04:55:00|120.8|118.2|120.91|118.31|120.91|118.31|120.69|118.09|0
1634706000000|2021-10-20 05:00:00|120.84|118.24|120.99|118.39|120.99|118.39|120.61|118.01|0
1634706300000|2021-10-20 05:05:00|120.91|118.31|121.37|118.77|121.52|118.92|120.91|118.31|0
1634706600000|2021-10-20 05:10:00|121.44|118.84|121.44|118.84|121.9|119.3|121.37|118.77|0
1634706900000|2021-10-20 05:15:00|121.52|118.92|121.36|118.76|121.52|118.92|121.29|118.69|0
1634707200000|2021-10-20 05:20:00|121.4|118.8|122.6|120|122.67|120.07|121.36|118.76|0
1634707500000|2021-10-20 05:25:00|122.52|119.92|122.59|119.99|122.64|120.04|122.44|119.84|0
1634707800000|2021-10-20 05:30:00|122.52|119.92|122.67|120.07|122.82|120.22|122.52|119.92|0
1634708100000|2021-10-20 05:35:00|122.75|120.15|122.51|119.91|122.75|120.15|122.44|119.84|0
1634708400000|2021-10-20 05:40:00|122.59|119.99|122.59|119.99|122.59|119.99|122.36|119.76|0
1634708700000|2021-10-20 05:45:00|122.51|119.91|122.43|119.83|122.51|119.91|122.28|119.68|0
1634709000000|2021-10-20 05:50:00|122.36|119.76|122.12|119.52|122.36|119.76|121.97|119.37|0
1634709300000|2021-10-20 05:55:00|122.2|119.6|122.27|119.67|122.28|119.68|122.05|119.45|0
1634709600000|2021-10-20 06:00:00|122.2|119.6|122.65|120.05|122.88|120.28|122.2|119.6|0
1634709900000|2021-10-20 06:05:00|122.58|119.98|122.88|120.28|123.04|120.44|122.58|119.98|0
1634710200000|2021-10-20 06:10:00|122.84|120.24|122.8|120.2|122.96|120.36|122.65|120.05|0
1634710500000|2021-10-20 06:15:00|122.73|120.13|123.34|120.74|123.34|120.74|122.65|120.05|0
1634710800000|2021-10-20 06:20:00|123.18|120.58|123.26|120.66|123.34|120.74|123.11|120.51|0
1634711100000|2021-10-20 06:25:00|123.18|120.58|123.18|120.58|123.33|120.73|123.1|120.5|0
1634711400000|2021-10-20 06:30:00|123.14|120.54|122.95|120.35|123.26|120.66|122.79|120.19|0
1634711700000|2021-10-20 06:35:00|123.02|120.42|123.02|120.42|123.1|120.5|122.87|120.27|0
1634712000000|2021-10-20 06:40:00|122.94|120.34|122.64|120.04|122.94|120.34|122.64|120.04|0
1634712300000|2021-10-20 06:45:00|122.56|119.96|122.86|120.26|122.94|120.34|122.56|119.96|0
1634712600000|2021-10-20 06:50:00|122.94|120.34|122.55|119.95|122.94|120.34|122.55|119.95|0
1634712900000|2021-10-20 06:55:00|122.59|119.99|123.01|120.41|123.09|120.49|122.55|119.95|0
1634713200000|2021-10-20 07:00:00|122.93|120.33|123.35|120.75|123.82|121.22|121.8|119.2|0
1634713500000|2021-10-20 07:05:00|123.15|120.95|122.61|120.41|123.38|121.18|122.61|120.41|0
1634713800000|2021-10-20 07:10:00|122.54|120.34|121.77|119.57|122.77|120.57|121.47|119.27|0
1634714100000|2021-10-20 07:15:00|121.85|119.65|120.94|118.74|122.08|119.88|120.71|118.51|0
1634714400000|2021-10-20 07:20:00|120.79|118.59|120.48|118.28|121.24|119.04|120.41|118.21|0
1634714700000|2021-10-20 07:25:00|120.33|118.13|120.63|118.43|120.71|118.51|120.26|118.06|0
1634715000000|2021-10-20 07:30:00|120.52|118.32|120.86|118.66|121.08|118.88|120.26|118.06|0
1634715300000|2021-10-20 07:35:00|120.78|118.58|120.93|118.73|121.31|119.11|120.78|118.58|0
1634715600000|2021-10-20 07:40:00|121.01|118.81|121.15|118.95|121.16|118.96|120.93|118.73|0
1634715900000|2021-10-20 07:45:00|121.23|119.03|121.83|119.63|121.83|119.63|121.08|118.88|0
1634716200000|2021-10-20 07:50:00|121.68|119.48|122.06|119.86|122.14|119.94|121.68|119.48|0
1634716500000|2021-10-20 07:55:00|122.14|119.94|122.51|120.31|122.78|120.58|122.14|119.94|0
1634716800000|2021-10-20 08:00:00|122.55|120.35|122.13|119.93|122.67|120.47|122.13|119.93|0
1634717100000|2021-10-20 08:05:00|122.21|120.01|122.43|120.23|122.59|120.39|121.98|119.78|0
1634717400000|2021-10-20 08:10:00|122.51|120.31|121.97|119.77|122.51|120.31|121.97|119.77|0
1634717700000|2021-10-20 08:15:00|122.05|119.85|121.82|119.62|122.35|120.15|121.82|119.62|0
1634718000000|2021-10-20 08:20:00|121.9|119.7|122.05|119.85|122.35|120.15|121.82|119.62|0
1634718300000|2021-10-20 08:25:00|121.97|119.77|122.12|119.92|122.12|119.92|121.89|119.69|0
1634718600000|2021-10-20 08:30:00|122.2|120|122.12|119.92|122.2|120|121.96|119.76|0
1634718900000|2021-10-20 08:35:00|122.08|119.88|121.73|119.53|122.12|119.92|121.43|119.23|0
1634719200000|2021-10-20 08:40:00|121.66|119.46|121.81|119.61|122.04|119.84|121.66|119.46|0
1634719500000|2021-10-20 08:45:00|121.88|119.68|121.5|119.3|121.88|119.68|121.35|119.15|0
1634719800000|2021-10-20 08:50:00|121.43|119.23|121.58|119.38|121.65|119.45|121.35|119.15|0
1634720100000|2021-10-20 08:55:00|121.65|119.45|121.57|119.37|121.73|119.53|121.42|119.22|0
1634720400000|2021-10-20 09:00:00|121.65|119.45|121.57|119.37|121.72|119.52|121.5|119.3|0
1634720700000|2021-10-20 09:05:00|121.65|119.45|121.34|119.14|121.65|119.45|121.27|119.07|0
1634721000000|2021-10-20 09:10:00|121.27|119.07|121.87|119.67|121.87|119.67|121.26|119.06|0
1634721300000|2021-10-20 09:15:00|121.95|119.75|121.79|119.59|122.02|119.82|121.72|119.52|0
1634721600000|2021-10-20 09:20:00|121.87|119.67|121.94|119.74|122.25|120.05|121.87|119.67|0
1634721900000|2021-10-20 09:25:00|121.87|119.67|121.18|118.98|121.94|119.74|121.18|118.98|0
1634722200000|2021-10-20 09:30:00|121.1|118.9|121.63|119.43|121.75|119.55|120.88|118.68|0
1634722500000|2021-10-20 09:35:00|121.71|119.51|121.48|119.28|121.71|119.51|121.33|119.13|0
1634722800000|2021-10-20 09:40:00|121.55|119.35|121.86|119.66|121.93|119.73|121.48|119.28|0
1634723100000|2021-10-20 09:45:00|121.93|119.73|121.55|119.35|121.93|119.73|121.55|119.35|0
1634723400000|2021-10-20 09:50:00|121.47|119.27|121.4|119.2|121.62|119.42|121.24|119.04|0
1634723700000|2021-10-20 09:55:00|121.32|119.12|121.47|119.27|121.55|119.35|121.17|118.97|0
1634724000000|2021-10-20 10:00:00|121.39|119.19|121.54|119.34|121.62|119.42|121.32|119.12|0
1634724300000|2021-10-20 10:05:00|121.62|119.42|121.24|119.04|121.62|119.42|121.24|119.04|0
1634724600000|2021-10-20 10:10:00|121.16|118.96|121.69|119.49|121.77|119.57|121.01|118.81|0
1634724900000|2021-10-20 10:15:00|121.61|119.41|121.69|119.49|121.69|119.49|121.46|119.26|0
1634725200000|2021-10-20 10:20:00|121.61|119.41|121.68|119.48|121.91|119.71|121.53|119.33|0
1634725500000|2021-10-20 10:25:00|121.76|119.56|121.76|119.56|121.83|119.63|121.53|119.33|0
1634725800000|2021-10-20 10:30:00|121.83|119.63|121.6|119.4|121.83|119.63|121.6|119.4|0
1634726100000|2021-10-20 10:35:00|121.68|119.48|121.91|119.71|121.98|119.78|121.53|119.33|0
1634726400000|2021-10-20 10:40:00|121.98|119.78|121.68|119.48|121.98|119.78|121.68|119.48|0
1634726700000|2021-10-20 10:45:00|121.75|119.55|121.67|119.47|121.75|119.55|121.6|119.4|0
1634727000000|2021-10-20 10:50:00|121.75|119.55|121.52|119.32|121.9|119.7|121.44|119.24|0
1634727300000|2021-10-20 10:55:00|121.44|119.24|121.52|119.32|121.59|119.39|121.22|119.02|0
1634727600000|2021-10-20 11:00:00|121.44|119.24|121.44|119.24|121.52|119.32|121.29|119.09|0
1634727900000|2021-10-20 11:05:00|121.51|119.31|121.59|119.39|121.74|119.54|120.98|118.78|0
1634728200000|2021-10-20 11:10:00|121.66|119.46|121.51|119.31|121.66|119.46|121.43|119.23|0
1634728500000|2021-10-20 11:15:00|121.59|119.39|121.58|119.38|121.62|119.42|121.32|119.12|0
1634728800000|2021-10-20 11:20:00|121.66|119.46|121.88|119.68|122.19|119.99|121.43|119.23|0
1634729100000|2021-10-20 11:25:00|121.96|119.76|121.81|119.61|121.96|119.76|121.58|119.38|0
1634729400000|2021-10-20 11:30:00|121.77|119.57|121.88|119.68|121.96|119.76|121.58|119.38|0
1634729700000|2021-10-20 11:35:00|121.8|119.6|121.8|119.6|121.8|119.6|121.73|119.53|0
1634730000000|2021-10-20 11:40:00|121.73|119.53|122.18|119.98|122.33|120.13|121.72|119.52|0
1634730300000|2021-10-20 11:45:00|122.26|120.06|122.48|120.28|122.79|120.59|122.1|119.9|0
1634730600000|2021-10-20 11:50:00|122.64|120.44|122.56|120.36|122.71|120.51|122.4|120.2|0
1634730900000|2021-10-20 11:55:00|122.63|120.43|122.63|120.43|122.63|120.43|122.48|120.28|0
1634731200000|2021-10-20 12:00:00|122.55|120.35|122.48|120.28|122.63|120.43|122.32|120.12|0
1634731500000|2021-10-20 12:05:00|122.4|120.2|122.09|119.89|122.48|120.28|121.94|119.74|0
1634731800000|2021-10-20 12:10:00|122.02|119.82|121.41|119.21|122.09|119.89|121.41|119.21|0
1634732100000|2021-10-20 12:15:00|121.48|119.28|121.93|119.73|122.01|119.81|121.48|119.28|0
1634732400000|2021-10-20 12:20:00|122.01|119.81|121.63|119.43|122.09|119.89|121.55|119.35|0
1634732700000|2021-10-20 12:25:00|121.55|119.35|121.32|119.12|121.7|119.5|121.21|119.01|0
1634733000000|2021-10-20 12:30:00|121.4|119.2|121.17|118.97|121.4|119.2|121.09|118.89|0
1634733300000|2021-10-20 12:35:00|121.24|119.04|121.32|119.12|121.47|119.27|121.17|118.97|0
1634733600000|2021-10-20 12:40:00|121.24|119.04|121.54|119.34|121.54|119.34|121.09|118.89|0
1634733900000|2021-10-20 12:45:00|121.62|119.42|121.46|119.26|121.62|119.42|121.31|119.11|0
1634734200000|2021-10-20 12:50:00|121.39|119.19|121.54|119.34|121.54|119.34|121.31|119.11|0
1634734500000|2021-10-20 12:55:00|121.46|119.26|121.46|119.26|121.46|119.26|121.16|118.96|0
1634734800000|2021-10-20 13:00:00|121.38|119.18|121.61|119.41|121.99|119.79|121.08|118.88|0
1634735100000|2021-10-20 13:05:00|121.53|119.33|120.85|118.65|121.53|119.33|120.77|118.57|0
1634735400000|2021-10-20 13:10:00|120.77|118.57|120.77|118.57|120.85|118.65|120.55|118.35|0
1634735700000|2021-10-20 13:15:00|120.7|118.5|120.84|118.64|120.92|118.72|120.69|118.49|0
1634736000000|2021-10-20 13:20:00|120.77|118.57|120.69|118.49|120.92|118.72|120.62|118.42|0
1634736300000|2021-10-20 13:25:00|120.77|118.57|119.94|117.74|120.77|118.57|119.94|117.74|0
1634736600000|2021-10-20 13:30:00|120.01|117.81|119.93|117.73|120.24|118.04|119.56|117.36|0
1634736900000|2021-10-20 13:35:00|119.86|117.66|119.92|117.72|121.45|119.25|119.15|116.95|0
1634737200000|2021-10-20 13:40:00|120|117.8|120.22|118.02|120.37|118.17|119.47|117.27|0
1634737500000|2021-10-20 13:45:00|120.14|117.94|118.2|116|120.14|117.94|118.2|116|0
1634737800000|2021-10-20 13:50:00|118.13|115.93|119.09|116.89|119.17|116.97|117.83|115.63|0
1634738100000|2021-10-20 13:55:00|119.02|116.82|119.02|116.82|119.39|117.19|118.5|116.3|0
1634738400000|2021-10-20 14:00:00|119.16|116.96|119.09|116.89|119.76|117.56|119.09|116.89|0
1634738700000|2021-10-20 14:05:00|119.16|116.96|118.34|116.14|119.46|117.26|118.19|115.99|0
1634739000000|2021-10-20 14:10:00|118.27|116.07|117.97|115.77|118.49|116.29|117.53|115.33|0
1634739300000|2021-10-20 14:15:00|117.9|115.7|117.75|115.55|118.49|116.29|117.67|115.47|0
1634739600000|2021-10-20 14:20:00|117.67|115.47|117.85|115.65|118.22|116.02|117.01|114.81|0
1634739900000|2021-10-20 14:25:00|117.78|115.58|117.34|115.14|118.3|116.1|117.34|115.14|0
1634740200000|2021-10-20 14:30:00|117.19|114.99|116.6|114.4|117.63|115.43|116.6|114.4|0
1634740500000|2021-10-20 14:35:00|116.68|114.48|117.48|115.28|117.48|115.28|116.68|114.48|0
1634740800000|2021-10-20 14:40:00|117.55|115.35|117.33|115.13|117.55|115.35|116.96|114.76|0
1634741100000|2021-10-20 14:45:00|117.26|115.06|117.42|115.22|119.34|117.14|117.05|114.85|0
1634741400000|2021-10-20 14:50:00|117.34|115.14|117.71|115.51|117.78|115.58|116.98|114.78|0
1634741700000|2021-10-20 14:55:00|117.64|115.44|118.52|116.32|118.59|116.39|117.49|115.29|0
1634742000000|2021-10-20 15:00:00|118.44|116.24|119.18|116.98|119.18|116.98|118|115.8|0
1634742300000|2021-10-20 15:05:00|119.11|116.91|118.07|115.87|119.11|116.91|118|115.8|0
1634742600000|2021-10-20 15:10:00|118|115.8|118.51|116.31|118.73|116.53|118|115.8|0
1634742900000|2021-10-20 15:15:00|118.58|116.38|118.21|116.01|118.88|116.68|118.21|116.01|0
1634743200000|2021-10-20 15:20:00|118.07|115.87|117.99|115.79|118.14|115.94|117.7|115.5|0
1634743500000|2021-10-20 15:25:00|118.06|115.86|118.01|115.81|118.8|116.6|117.77|115.57|0
1634743800000|2021-10-20 15:30:00|118.23|116.03|118.08|115.88|118.74|116.54|117.71|115.51|0
1634744100000|2021-10-20 15:35:00|118|115.8|118.22|116.02|118.22|116.02|117.85|115.65|0
1634744400000|2021-10-20 15:40:00|118.3|116.1|117.92|115.72|118.44|116.24|117.92|115.72|0
1634744700000|2021-10-20 15:45:00|117.85|115.65|117.41|115.21|117.92|115.72|117.19|114.99|0
1634745000000|2021-10-20 15:50:00|117.33|115.13|116.96|114.76|117.41|115.21|116.74|114.54|0
1634745300000|2021-10-20 15:55:00|116.89|114.69|116.74|114.54|117.04|114.84|116.67|114.47|0
1634745600000|2021-10-20 16:00:00|116.67|114.47|116.67|114.47|116.96|114.76|116.59|114.39|0
1634745900000|2021-10-20 16:05:00|116.74|114.54|117.18|114.98|117.25|115.05|116.67|114.47|0
1634746200000|2021-10-20 16:10:00|117.1|114.9|117.03|114.83|117.25|115.05|116.95|114.75|0
1634746500000|2021-10-20 16:15:00|117.1|114.9|117.39|115.19|117.61|115.41|116.95|114.75|0
1634746800000|2021-10-20 16:20:00|117.47|115.27|117.32|115.12|117.54|115.34|117.17|114.97|0
1634747100000|2021-10-20 16:25:00|117.28|115.08|117.31|115.11|117.46|115.26|116.95|114.75|0
1634747400000|2021-10-20 16:30:00|117.24|115.04|116.8|114.6|117.31|115.11|116.65|114.45|0
1634747700000|2021-10-20 16:35:00|116.87|114.67|116.87|114.67|117.16|114.96|116.8|114.6|0
1634748000000|2021-10-20 16:40:00|116.8|114.6|117.09|114.89|117.31|115.11|116.65|114.45|0
1634748300000|2021-10-20 16:45:00|117.16|114.96|116.72|114.52|117.31|115.11|116.64|114.44|0
1634748600000|2021-10-20 16:50:00|116.79|114.59|116.93|114.73|117.08|114.88|116.79|114.59|0
1634748900000|2021-10-20 16:55:00|117.01|114.81|116.79|114.59|117.08|114.88|116.79|114.59|0
1634749200000|2021-10-20 17:00:00|116.75|114.55|117.59|115.39|117.74|115.54|116.64|114.44|0
1634749500000|2021-10-20 17:05:00|117.52|115.32|118.4|116.2|118.4|116.2|117.52|115.32|0
1634749800000|2021-10-20 17:10:00|118.33|116.13|118.25|116.05|118.4|116.2|117.81|115.61|0
1634750100000|2021-10-20 17:15:00|118.18|115.98|119.81|117.61|119.89|117.69|118.18|115.98|0
1634750400000|2021-10-20 17:20:00|119.89|117.69|119.44|117.24|121.09|118.89|119.44|117.24|0
1634750700000|2021-10-20 17:25:00|119.51|117.31|118.76|116.56|119.66|117.46|118.76|116.56|0
1634751000000|2021-10-20 17:30:00|118.84|116.64|119.21|117.01|119.66|117.46|118.69|116.49|0
1634751300000|2021-10-20 17:35:00|119.13|116.93|118.68|116.48|119.21|117.01|118.54|116.34|0
1634751600000|2021-10-20 17:40:00|118.76|116.56|118.9|116.7|119.28|117.08|118.61|116.41|0
1634751900000|2021-10-20 17:45:00|119.05|116.85|118.83|116.63|119.28|117.08|118.68|116.48|0
1634752200000|2021-10-20 17:50:00|118.9|116.7|118.68|116.48|119.05|116.85|118.6|116.4|0
1634752500000|2021-10-20 17:55:00|118.75|116.55|118.75|116.55|119.2|117|118.6|116.4|0
1634752800000|2021-10-20 18:00:00|119.05|116.85|118.01|115.81|119.05|116.85|118.01|115.81|0
1634753100000|2021-10-20 18:05:00|118.08|115.88|117.71|115.51|118.15|115.95|117.71|115.51|0
1634753400000|2021-10-20 18:10:00|117.78|115.58|117.63|115.43|117.93|115.73|117.56|115.36|0
1634753700000|2021-10-20 18:15:00|117.56|115.36|117.85|115.65|117.85|115.65|117.19|114.99|0
1634754000000|2021-10-20 18:20:00|117.78|115.58|118.14|115.94|118.29|116.09|117.63|115.43|0
1634754300000|2021-10-20 18:25:00|118.22|116.02|117.77|115.57|118.22|116.02|117.77|115.57|0
1634754600000|2021-10-20 18:30:00|117.85|115.65|117.48|115.28|117.92|115.72|117.48|115.28|0
1634754900000|2021-10-20 18:35:00|117.55|115.35|117.62|115.42|117.84|115.64|117.47|115.27|0
1634755200000|2021-10-20 18:40:00|117.55|115.35|118.06|115.86|118.06|115.86|117.33|115.13|0
1634755500000|2021-10-20 18:45:00|117.99|115.79|117.84|115.64|118.06|115.86|117.69|115.49|0
1634755800000|2021-10-20 18:50:00|117.76|115.56|117.32|115.12|117.98|115.78|117.32|115.12|0
1634756100000|2021-10-20 18:55:00|117.39|115.19|117.54|115.34|117.69|115.49|117.1|114.9|0
1634756400000|2021-10-20 19:00:00|117.46|115.26|117.31|115.11|117.46|115.26|117.02|114.82|0
1634756700000|2021-10-20 19:05:00|117.24|115.04|116.87|114.67|117.24|115.04|116.72|114.52|0
1634757000000|2021-10-20 19:10:00|116.94|114.74|117.31|115.11|117.46|115.26|116.72|114.52|0
1634757300000|2021-10-20 19:15:00|117.38|115.18|117.68|115.48|118.12|115.92|117.38|115.18|0
1634757600000|2021-10-20 19:20:00|117.75|115.55|117.6|115.4|118.19|115.99|117.53|115.33|0
1634757900000|2021-10-20 19:25:00|117.67|115.47|118.11|115.91|118.11|115.91|117.53|115.33|0
1634758200000|2021-10-20 19:30:00|118.19|115.99|118.11|115.91|118.56|116.36|118.04|115.84|0
1634758500000|2021-10-20 19:35:00|118.19|115.99|119.15|116.95|119.15|116.95|118.19|115.99|0
1634758800000|2021-10-20 19:40:00|119.07|116.87|118.4|116.2|119.07|116.87|118.11|115.91|0
1634759100000|2021-10-20 19:45:00|118.33|116.13|118.29|116.09|118.33|116.13|117.59|115.39|0
1634759400000|2021-10-20 19:50:00|118.33|116.13|118.32|116.12|118.7|116.5|118.03|115.83|0
1634759700000|2021-10-20 19:55:00|118.47|116.27|117.07|114.87|118.55|116.35|117.07|114.87|0
1634760000000|2021-10-20 20:00:00|116.85|114.65|117.8|115.6|117.88|115.68|116.34|114.14|0
1634760300000|2021-10-20 20:05:00|117.88|115.68|117.74|115.54|118.02|115.82|117.23|115.03|0
1634760600000|2021-10-20 20:10:00|117.67|115.47|117.59|115.39|117.82|115.62|117.23|115.03|0
1634760900000|2021-10-20 20:15:00|117.94|115.34|117.72|115.12|118.02|115.42|117.64|115.04|0
1634761200000|2021-10-20 20:20:00|117.79|115.19|118.01|115.41|118.01|115.41|117.57|114.97|0
1634761500000|2021-10-20 20:25:00|118.23|115.63|117.94|115.34|118.23|115.63|117.71|115.11|0
1634761800000|2021-10-20 20:30:00|117.86|115.26|117.79|115.19|117.93|115.33|117.79|115.19|0
1634762100000|2021-10-20 20:35:00|117.78|115.18|117.64|115.04|117.78|115.18|117.64|115.04|0
1634762400000|2021-10-20 20:40:00|117.63|115.03|117.71|115.11|117.78|115.18|117.63|115.03|0
1634762700000|2021-10-20 20:45:00|117.63|115.03|117.85|115.25|117.85|115.25|117.56|114.96|0
1634763000000|2021-10-20 20:50:00|117.78|115.18|117.85|115.25|117.85|115.25|117.7|115.1|0
1634763300000|2021-10-20 20:55:00|117.81|115.21|117.81|115.21|117.85|115.25|117.7|115.1|0
1634763600000|2021-10-20 21:00:00|117.78|115.18|117.77|115.17|117.86|115.26|117.74|115.14|0
1634763900000|2021-10-20 21:05:00|117.74|115.14|117.69|115.09|117.81|115.21|117.69|115.09|0
1634764200000|2021-10-20 21:10:00|117.68|115.08|117.7|115.1|117.7|115.1|117.68|115.08|0
1634764500000|2021-10-20 21:15:00|117.72|115.12|117.79|115.19|117.84|115.24|117.72|115.12|0
1634764800000|2021-10-20 21:20:00|117.78|115.18|117.79|115.19|117.83|115.23|117.76|115.16|0
1634765100000|2021-10-20 21:25:00|117.78|115.18|117.67|115.07|117.79|115.19|117.67|115.07|0
1634765400000|2021-10-20 21:30:00|117.72|115.12|117.72|115.12|117.76|115.16|117.72|115.12|0
1634765700000|2021-10-20 21:35:00|117.78|115.18|117.83|115.23|117.86|115.26|117.78|115.18|0
1634766000000|2021-10-20 21:40:00|117.81|115.21|117.82|115.22|117.84|115.24|117.81|115.21|0
1634766300000|2021-10-20 21:45:00|117.8|115.2|117.85|115.25|117.85|115.25|117.79|115.19|0
1634766600000|2021-10-20 21:50:00|117.84|115.24|117.82|115.22|117.84|115.24|117.78|115.18|0
1634766900000|2021-10-20 21:55:00|117.81|115.21|117.82|115.22|117.82|115.22|117.81|115.21|0
1634767200000|2021-10-20 22:00:00|117.49|114.89|117.52|114.92|117.82|115.22|117.23|114.63|0
1634767500000|2021-10-20 22:05:00|117.6|115|117.74|115.14|117.74|115.14|117.52|114.92|0
1634767800000|2021-10-20 22:10:00|117.67|115.07|118.26|115.66|118.26|115.66|117.67|115.07|0
1634768100000|2021-10-20 22:15:00|118.29|115.69|117.81|115.21|118.33|115.73|117.81|115.21|0
1634768400000|2021-10-20 22:20:00|117.88|115.28|117.88|115.28|118.03|115.43|117.81|115.21|0
1634768700000|2021-10-20 22:25:00|117.81|115.21|118.03|115.43|118.03|115.43|117.81|115.21|0
1634769000000|2021-10-20 22:30:00|117.95|115.35|117.65|115.05|117.95|115.35|117.65|115.05|0
1634769300000|2021-10-20 22:35:00|117.58|114.98|117.65|115.05|117.77|115.17|117.43|114.83|0
1634769600000|2021-10-20 22:40:00|117.62|115.02|117.72|115.12|117.8|115.2|117.58|114.98|0
1634769900000|2021-10-20 22:45:00|117.65|115.05|117.72|115.12|117.76|115.16|117.65|115.05|0
1634770200000|2021-10-20 22:50:00|117.65|115.05|118.01|115.41|118.09|115.49|117.65|115.05|0
1634770500000|2021-10-20 22:55:00|117.94|115.34|117.94|115.34|118.09|115.49|117.87|115.27|0
1634770800000|2021-10-20 23:00:00|117.86|115.26|117.53|114.93|117.86|115.26|117.49|114.89|0
1634771100000|2021-10-20 23:05:00|117.57|114.97|117.71|115.11|117.79|115.19|117.49|114.89|0
1634771400000|2021-10-20 23:10:00|117.64|115.04|117.71|115.11|117.71|115.11|117.56|114.96|0
1634771700000|2021-10-20 23:15:00|117.78|115.18|118.23|115.63|118.23|115.63|117.78|115.18|0
1634772000000|2021-10-20 23:20:00|118.3|115.7|118.15|115.55|118.37|115.77|118.07|115.47|0
1634772300000|2021-10-20 23:25:00|118.22|115.62|118.07|115.47|118.3|115.7|118|115.4|0
1634772600000|2021-10-20 23:30:00|118.15|115.55|118.22|115.62|118.22|115.62|118|115.4|0
1634772900000|2021-10-20 23:35:00|118.14|115.54|118.14|115.54|118.29|115.69|117.99|115.39|0
1634773200000|2021-10-20 23:40:00|118.22|115.62|118.07|115.47|118.22|115.62|117.99|115.39|0
1634773500000|2021-10-20 23:45:00|118.1|115.5|118.51|115.91|118.51|115.91|118.07|115.47|0
1634773800000|2021-10-20 23:50:00|118.43|115.83|118.95|116.35|118.95|116.35|118.43|115.83|0
1634774100000|2021-10-20 23:55:00|118.92|116.32|118.95|116.35|118.95|116.35|118.65|116.05|0
1634774400000|2021-10-21 00:00:00|118.87|116.27|118.87|116.27|119.36|116.76|118.58|115.98|0
1634774700000|2021-10-21 00:05:00|118.8|116.2|118.65|116.05|118.8|116.2|118.57|115.97|0
1634775000000|2021-10-21 00:10:00|118.57|115.97|118.35|115.75|118.72|116.12|118.35|115.75|0
1634775300000|2021-10-21 00:15:00|118.42|115.82|119.09|116.49|119.39|116.79|118.42|115.82|0
1634775600000|2021-10-21 00:20:00|119.16|116.56|118.94|116.34|119.35|116.75|118.94|116.34|0
1634775900000|2021-10-21 00:25:00|119.01|116.41|119.16|116.56|119.16|116.56|118.86|116.26|0
1634776200000|2021-10-21 00:30:00|119.08|116.48|119.16|116.56|119.38|116.78|119.01|116.41|0
1634776500000|2021-10-21 00:35:00|119.08|116.48|118.48|115.88|119.16|116.56|118.41|115.81|0
1634776800000|2021-10-21 00:40:00|118.56|115.96|118.63|116.03|118.78|116.18|118.56|115.96|0
1634777100000|2021-10-21 00:45:00|118.7|116.1|118.55|115.95|118.78|116.18|118.48|115.88|0
1634777400000|2021-10-21 00:50:00|118.63|116.03|118.96|116.36|119|116.4|118.63|116.03|0
1634777700000|2021-10-21 00:55:00|119|116.4|118.77|116.17|119.07|116.47|118.7|116.1|0
1634778000000|2021-10-21 01:00:00|118.85|116.25|119.14|116.54|119.22|116.62|118.85|116.25|0
1634778300000|2021-10-21 01:05:00|119.07|116.47|119.21|116.61|119.36|116.76|118.99|116.39|0
1634778600000|2021-10-21 01:10:00|119.18|116.58|118.95|116.35|119.29|116.69|118.84|116.24|0
1634778900000|2021-10-21 01:15:00|118.91|116.31|118.76|116.16|119.06|116.46|118.61|116.01|0
1634779200000|2021-10-21 01:20:00|118.73|116.13|118.76|116.16|118.84|116.24|118.46|115.86|0
1634779500000|2021-10-21 01:25:00|118.72|116.12|119.2|116.6|119.28|116.68|118.72|116.12|0
1634779800000|2021-10-21 01:30:00|119.13|116.53|118.76|116.16|119.28|116.68|118.76|116.16|0
1634780100000|2021-10-21 01:35:00|118.68|116.08|117.57|114.97|118.68|116.08|117.46|114.86|0
1634780400000|2021-10-21 01:40:00|117.49|114.89|117.71|115.11|117.71|115.11|117.35|114.75|0
1634780700000|2021-10-21 01:45:00|117.64|115.04|117.34|114.74|117.68|115.08|117.34|114.74|0
1634781000000|2021-10-21 01:50:00|117.27|114.67|117.19|114.59|117.45|114.85|117.05|114.45|0
1634781300000|2021-10-21 01:55:00|117.16|114.56|117.26|114.66|117.41|114.81|117.04|114.44|0
1634781600000|2021-10-21 02:00:00|117.34|114.74|117.33|114.73|117.34|114.74|117.19|114.59|0
1634781900000|2021-10-21 02:05:00|117.3|114.7|117.26|114.66|117.33|114.73|117.19|114.59|0
1634782200000|2021-10-21 02:10:00|117.22|114.62|117.26|114.66|117.41|114.81|117.11|114.51|0
1634782500000|2021-10-21 02:15:00|117.22|114.62|117.4|114.8|117.4|114.8|117.11|114.51|0
1634782800000|2021-10-21 02:20:00|117.33|114.73|117.25|114.65|117.47|114.87|117.18|114.58|0
1634783100000|2021-10-21 02:25:00|117.18|114.58|116.96|114.36|117.25|114.65|116.96|114.36|0
1634783400000|2021-10-21 02:30:00|116.99|114.39|117.17|114.57|117.17|114.57|116.81|114.21|0
1634783700000|2021-10-21 02:35:00|117.1|114.5|116.95|114.35|117.25|114.65|116.95|114.35|0
1634784000000|2021-10-21 02:40:00|117.02|114.42|117.24|114.64|117.24|114.64|117.02|114.42|0
1634784300000|2021-10-21 02:45:00|117.17|114.57|117.24|114.64|117.31|114.71|117.02|114.42|0
1634784600000|2021-10-21 02:50:00|117.31|114.71|117.31|114.71|117.46|114.86|117.16|114.56|0
1634784900000|2021-10-21 02:55:00|117.39|114.79|117.24|114.64|117.39|114.79|117.16|114.56|0
1634785200000|2021-10-21 03:00:00|117.31|114.71|117.31|114.71|117.38|114.78|117.16|114.56|0
1634785500000|2021-10-21 03:05:00|117.38|114.78|117.38|114.78|117.45|114.85|117.31|114.71|0
1634785800000|2021-10-21 03:10:00|117.45|114.85|117.38|114.78|117.45|114.85|117.38|114.78|0
1634786100000|2021-10-21 03:15:00|117.3|114.7|117.82|115.22|117.82|115.22|117.3|114.7|0
1634786400000|2021-10-21 03:20:00|117.89|115.29|117.89|115.29|118.11|115.51|117.67|115.07|0
1634786700000|2021-10-21 03:25:00|117.96|115.36|117.89|115.29|117.96|115.36|117.74|115.14|0
1634787000000|2021-10-21 03:30:00|117.96|115.36|118.11|115.51|118.11|115.51|117.81|115.21|0
1634787300000|2021-10-21 03:35:00|118.03|115.43|117.81|115.21|118.1|115.5|117.81|115.21|0
1634787600000|2021-10-21 03:40:00|117.88|115.28|117.88|115.28|117.95|115.35|117.81|115.21|0
1634787900000|2021-10-21 03:45:00|117.92|115.32|118.02|115.42|118.02|115.42|117.8|115.2|0
1634788200000|2021-10-21 03:50:00|118.1|115.5|118.02|115.42|118.1|115.5|118.02|115.42|0
1634788500000|2021-10-21 03:55:00|118.1|115.5|118.61|116.01|118.61|116.01|118.02|115.42|0
1634788800000|2021-10-21 04:00:00|118.54|115.94|118.46|115.86|118.61|116.01|118.31|115.71|0
1634789100000|2021-10-21 04:05:00|118.54|115.94|118.61|116.01|118.68|116.08|118.53|115.93|0
1634789400000|2021-10-21 04:10:00|118.65|116.05|119.13|116.53|119.2|116.6|118.65|116.05|0
1634789700000|2021-10-21 04:15:00|119.2|116.6|119.8|117.2|120.02|117.42|119.2|116.6|0
1634790000000|2021-10-21 04:20:00|119.87|117.27|119.5|116.9|119.87|117.27|119.39|116.79|0
1634790300000|2021-10-21 04:25:00|119.53|116.93|119.87|117.27|120.02|117.42|119.5|116.9|0
1634790600000|2021-10-21 04:30:00|119.94|117.34|120.02|117.42|120.17|117.57|119.87|117.27|0
1634790900000|2021-10-21 04:35:00|120.09|117.49|120.79|118.19|121.09|118.49|119.94|117.34|0
1634791200000|2021-10-21 04:40:00|120.86|118.26|120.49|117.89|120.86|118.26|120.49|117.89|0
1634791500000|2021-10-21 04:45:00|120.56|117.96|120.67|118.07|120.78|118.18|120.56|117.96|0
1634791800000|2021-10-21 04:50:00|120.63|118.03|120.63|118.03|120.71|118.11|120.48|117.88|0
1634792100000|2021-10-21 04:55:00|120.59|117.99|120.44|117.84|120.78|118.18|120.4|117.8|0
1634792400000|2021-10-21 05:00:00|120.4|117.8|120.85|118.25|121|118.4|120.4|117.8|0
1634792700000|2021-10-21 05:05:00|120.78|118.18|120.92|118.32|120.96|118.36|120.62|118.02|0
1634793000000|2021-10-21 05:10:00|120.85|118.25|121.07|118.47|121.07|118.47|120.77|118.17|0
1634793300000|2021-10-21 05:15:00|121.15|118.55|121.26|118.66|121.9|119.3|121.15|118.55|0
1634793600000|2021-10-21 05:20:00|121.3|118.7|121.52|118.92|121.6|119|121.26|118.66|0
1634793900000|2021-10-21 05:25:00|121.44|118.84|121.22|118.62|121.67|119.07|121.22|118.62|0
1634794200000|2021-10-21 05:30:00|121.29|118.69|121.18|118.58|121.44|118.84|121.06|118.46|0
1634794500000|2021-10-21 05:35:00|121.21|118.61|121.36|118.76|121.36|118.76|121.06|118.46|0
1634794800000|2021-10-21 05:40:00|121.29|118.69|121.74|119.14|121.81|119.21|121.29|118.69|0
1634795100000|2021-10-21 05:45:00|121.89|119.29|121.89|119.29|122.04|119.44|121.58|118.98|0
1634795400000|2021-10-21 05:50:00|121.92|119.32|121.35|118.75|122.11|119.51|121.35|118.75|0
1634795700000|2021-10-21 05:55:00|121.43|118.83|121.28|118.68|121.5|118.9|121.2|118.6|0
1634796000000|2021-10-21 06:00:00|121.35|118.75|120.67|118.07|121.43|118.83|120.37|117.77|0
1634796300000|2021-10-21 06:05:00|120.6|118|120.6|118|120.75|118.15|120.37|117.77|0
1634796600000|2021-10-21 06:10:00|120.52|117.92|120.67|118.07|121.04|118.44|120.37|117.77|0
1634796900000|2021-10-21 06:15:00|120.59|117.99|120.74|118.14|120.93|118.33|120.44|117.84|0
1634797200000|2021-10-21 06:20:00|120.67|118.07|120.81|118.21|120.89|118.29|120.59|117.99|0
1634797500000|2021-10-21 06:25:00|120.74|118.14|120.74|118.14|120.96|118.36|120.74|118.14|0
1634797800000|2021-10-21 06:30:00|120.81|118.21|121.11|118.51|121.49|118.89|120.81|118.21|0
1634798100000|2021-10-21 06:35:00|121.03|118.43|121.07|118.47|121.18|118.58|120.88|118.28|0
1634798400000|2021-10-21 06:40:00|121.03|118.43|121.48|118.88|121.48|118.88|120.88|118.28|0
1634798700000|2021-10-21 06:45:00|121.41|118.81|121.55|118.95|121.56|118.96|121.4|118.8|0
1634799000000|2021-10-21 06:50:00|121.63|119.03|122.23|119.63|122.23|119.63|121.48|118.88|0
1634799300000|2021-10-21 06:55:00|122.31|119.71|122.08|119.48|122.53|119.93|121.93|119.33|0
1634799600000|2021-10-21 07:00:00|122.15|119.55|122.08|119.48|122.84|120.24|121.96|119.36|0
1634799900000|2021-10-21 07:05:00|121.8|119.6|120.75|118.55|122.26|120.06|119.73|117.53|0
1634800200000|2021-10-21 07:10:00|120.78|118.58|121.04|118.84|121.27|119.07|120.14|117.94|0
1634800500000|2021-10-21 07:15:00|120.97|118.77|121.04|118.84|121.2|119|120.82|118.62|0
1634800800000|2021-10-21 07:20:00|120.97|118.77|120.51|118.31|120.97|118.77|120.14|117.94|0
1634801100000|2021-10-21 07:25:00|120.29|118.09|119.83|117.63|120.51|118.31|119.54|117.34|0
1634801400000|2021-10-21 07:30:00|119.76|117.56|119.31|117.11|119.98|117.78|119.31|117.11|0
1634801700000|2021-10-21 07:35:00|119.38|117.18|119.83|117.63|119.91|117.71|119.31|117.11|0
1634802000000|2021-10-21 07:40:00|119.75|117.55|119.83|117.63|119.98|117.78|119.6|117.4|0
1634802300000|2021-10-21 07:45:00|119.75|117.55|119.82|117.62|119.98|117.78|119.6|117.4|0
1634802600000|2021-10-21 07:50:00|119.9|117.7|119.75|117.55|119.9|117.7|119.6|117.4|0
1634802900000|2021-10-21 07:55:00|119.79|117.59|119.82|117.62|119.82|117.62|119.3|117.1|0
1634803200000|2021-10-21 08:00:00|119.67|117.47|120.57|118.37|120.64|118.44|119.67|117.47|0
1634803500000|2021-10-21 08:05:00|120.49|118.29|121.02|118.82|121.09|118.89|120.42|118.22|0
1634803800000|2021-10-21 08:10:00|121.09|118.89|120.49|118.29|121.09|118.89|120.23|118.03|0
1634804100000|2021-10-21 08:15:00|120.45|118.25|120.34|118.14|120.49|118.29|120.04|117.84|0
1634804400000|2021-10-21 08:20:00|120.26|118.06|120.82|118.62|120.86|118.66|120.26|118.06|0
1634804700000|2021-10-21 08:25:00|120.78|118.58|121.01|118.81|121.01|118.81|120.71|118.51|0
1634805000000|2021-10-21 08:30:00|120.93|118.73|120.63|118.43|121.01|118.81|120.63|118.43|0
1634805300000|2021-10-21 08:35:00|120.55|118.35|120.48|118.28|120.93|118.73|120.48|118.28|0
1634805600000|2021-10-21 08:40:00|120.4|118.2|120.47|118.27|120.55|118.35|120.32|118.12|0
1634805900000|2021-10-21 08:45:00|120.44|118.24|120.85|118.65|120.92|118.72|120.4|118.2|0
1634806200000|2021-10-21 08:50:00|120.77|118.57|120.39|118.19|120.77|118.57|120.24|118.04|0
1634806500000|2021-10-21 08:55:00|120.32|118.12|120.62|118.42|120.62|118.42|120.32|118.12|0
1634806800000|2021-10-21 09:00:00|120.54|118.34|120.16|117.96|120.62|118.42|120.16|117.96|0
1634807100000|2021-10-21 09:05:00|120.24|118.04|120.61|118.41|120.61|118.41|120.05|117.85|0
1634807400000|2021-10-21 09:10:00|120.54|118.34|120.54|118.34|120.61|118.41|120.24|118.04|0
1634807700000|2021-10-21 09:15:00|120.46|118.26|120.65|118.45|120.68|118.48|120.16|117.96|0
1634808000000|2021-10-21 09:20:00|120.61|118.41|120.46|118.26|120.68|118.48|120.38|118.18|0
1634808300000|2021-10-21 09:25:00|120.42|118.22|120.23|118.03|120.6|118.4|120.23|118.03|0
1634808600000|2021-10-21 09:30:00|120.3|118.1|120.15|117.95|120.45|118.25|120.15|117.95|0
1634808900000|2021-10-21 09:35:00|120.07|117.87|120|117.8|120.26|118.06|119.92|117.72|0
1634809200000|2021-10-21 09:40:00|119.92|117.72|119.92|117.72|120|117.8|119.77|117.57|0
1634809500000|2021-10-21 09:45:00|119.85|117.65|119.96|117.76|119.99|117.79|119.77|117.57|0
1634809800000|2021-10-21 09:50:00|119.84|117.64|119.77|117.57|119.92|117.72|119.54|117.34|0
1634810100000|2021-10-21 09:55:00|119.84|117.64|119.54|117.34|119.84|117.64|119.54|117.34|0
1634810400000|2021-10-21 10:00:00|119.61|117.41|119.39|117.19|119.69|117.49|119.31|117.11|0
1634810700000|2021-10-21 10:05:00|119.46|117.26|119.7|117.5|120.62|118.42|119.39|117.19|0
1634811000000|2021-10-21 10:10:00|119.62|117.42|119.77|117.57|120.07|117.87|119.62|117.42|0
1634811300000|2021-10-21 10:15:00|119.84|117.64|119.77|117.57|119.92|117.72|119.62|117.42|0
1634811600000|2021-10-21 10:20:00|119.69|117.49|120.22|118.02|120.22|118.02|119.62|117.42|0
1634811900000|2021-10-21 10:25:00|120.14|117.94|120.44|118.24|120.51|118.31|119.99|117.79|0
1634812200000|2021-10-21 10:30:00|120.36|118.16|120.14|117.94|120.36|118.16|120.06|117.86|0
1634812500000|2021-10-21 10:35:00|120.17|117.97|119.76|117.56|120.21|118.01|119.68|117.48|0
1634812800000|2021-10-21 10:40:00|119.72|117.52|119.98|117.78|119.98|117.78|119.68|117.48|0
1634813100000|2021-10-21 10:45:00|119.91|117.71|120.05|117.85|120.09|117.89|119.75|117.55|0
1634813400000|2021-10-21 10:50:00|120.13|117.93|120.58|118.38|120.69|118.49|120.13|117.93|0
1634813700000|2021-10-21 10:55:00|120.5|118.3|120.5|118.3|120.73|118.53|120.5|118.3|0
1634814000000|2021-10-21 11:00:00|120.42|118.22|120.42|118.22|120.5|118.3|120.27|118.07|0
1634814300000|2021-10-21 11:05:00|120.5|118.3|120.19|117.99|120.5|118.3|120.05|117.85|0
1634814600000|2021-10-21 11:10:00|120.27|118.07|120.19|117.99|120.42|118.22|120.12|117.92|0
1634814900000|2021-10-21 11:15:00|120.27|118.07|119.89|117.69|120.27|118.07|119.81|117.61|0
1634815200000|2021-10-21 11:20:00|119.81|117.61|119.81|117.61|119.89|117.69|119.59|117.39|0
1634815500000|2021-10-21 11:25:00|119.89|117.69|120.18|117.98|120.41|118.21|119.89|117.69|0
1634815800000|2021-10-21 11:30:00|120.26|118.06|120.11|117.91|120.26|118.06|119.96|117.76|0
1634816100000|2021-10-21 11:35:00|120.18|117.98|120.1|117.9|120.18|117.98|119.96|117.76|0
1634816400000|2021-10-21 11:40:00|119.95|117.75|120.33|118.13|120.33|118.13|119.88|117.68|0
1634816700000|2021-10-21 11:45:00|120.4|118.2|120.33|118.13|120.4|118.2|120.18|117.98|0
1634817000000|2021-10-21 11:50:00|120.25|118.05|120.4|118.2|120.55|118.35|120.17|117.97|0
1634817300000|2021-10-21 11:55:00|120.47|118.27|120.77|118.57|121|118.8|120.47|118.27|0
1634817600000|2021-10-21 12:00:00|120.7|118.5|120.62|118.42|120.85|118.65|120.62|118.42|0
1634817900000|2021-10-21 12:05:00|120.54|118.34|120.32|118.12|120.62|118.42|120.17|117.97|0
1634818200000|2021-10-21 12:10:00|120.39|118.19|120.39|118.19|120.54|118.34|120.31|118.11|0
1634818500000|2021-10-21 12:15:00|120.31|118.11|120.61|118.41|120.84|118.64|120.31|118.11|0
1634818800000|2021-10-21 12:20:00|120.54|118.34|120.31|118.11|120.54|118.34|120.16|117.96|0
1634819100000|2021-10-21 12:25:00|120.23|118.03|120.46|118.26|120.53|118.33|120.23|118.03|0
1634819400000|2021-10-21 12:30:00|120.42|118.22|119.33|117.13|120.42|118.22|119.33|117.13|0
1634819700000|2021-10-21 12:35:00|119.4|117.2|119.03|116.83|119.55|117.35|118.81|116.61|0
1634820000000|2021-10-21 12:40:00|119.1|116.9|118.43|116.23|119.33|117.13|118.43|116.23|0
1634820300000|2021-10-21 12:45:00|118.36|116.16|118.8|116.6|118.88|116.68|118.36|116.16|0
1634820600000|2021-10-21 12:50:00|118.87|116.67|119.39|117.19|119.39|117.19|118.58|116.38|0
1634820900000|2021-10-21 12:55:00|119.47|117.27|119.54|117.34|119.54|117.34|119.24|117.04|0
1634821200000|2021-10-21 13:00:00|119.47|117.27|119.39|117.19|119.99|117.79|119.39|117.19|0
1634821500000|2021-10-21 13:05:00|119.32|117.12|119.46|117.26|119.54|117.34|119.16|116.96|0
1634821800000|2021-10-21 13:10:00|119.39|117.19|118.94|116.74|119.39|117.19|118.86|116.66|0
1634822100000|2021-10-21 13:15:00|119.01|116.81|119.23|117.03|119.23|117.03|118.79|116.59|0
1634822400000|2021-10-21 13:20:00|119.16|116.96|118.56|116.36|119.16|116.96|118.56|116.36|0
1634822700000|2021-10-21 13:25:00|118.49|116.29|118.26|116.06|118.49|116.29|117.89|115.69|0
1634823000000|2021-10-21 13:30:00|118.34|116.14|118.63|116.43|119.38|117.18|117.81|115.61|0
1634823300000|2021-10-21 13:35:00|118.7|116.5|119.15|116.95|119.6|117.4|118.56|116.36|0
1634823600000|2021-10-21 13:40:00|119.22|117.02|118.85|116.65|119.45|117.25|118.63|116.43|0
1634823900000|2021-10-21 13:45:00|118.77|116.57|118.68|116.48|118.83|116.63|118.1|115.9|0
1634824200000|2021-10-21 13:50:00|118.6|116.4|118.08|115.88|118.6|116.4|117.57|115.37|0
1634824500000|2021-10-21 13:55:00|118.16|115.96|118.15|115.95|118.67|116.47|118.01|115.81|0
1634824800000|2021-10-21 14:00:00|118.23|116.03|118|115.8|118.67|116.47|117.86|115.66|0
1634825100000|2021-10-21 14:05:00|117.93|115.73|117.48|115.28|118.37|116.17|117.34|115.14|0
1634825400000|2021-10-21 14:10:00|117.34|115.14|117.7|115.5|118.22|116.02|117.34|115.14|0
1634825700000|2021-10-21 14:15:00|117.78|115.58|117.48|115.28|118.07|115.87|117.26|115.06|0
1634826000000|2021-10-21 14:20:00|117.55|115.35|117.62|115.42|117.92|115.72|117.33|115.13|0
1634826300000|2021-10-21 14:25:00|117.55|115.35|116.81|114.61|117.84|115.64|116.74|114.54|0
1634826600000|2021-10-21 14:30:00|116.74|114.54|116.59|114.39|117.18|114.98|116.52|114.32|0
1634826900000|2021-10-21 14:35:00|116.52|114.32|116.88|114.68|117.1|114.9|116.44|114.24|0
1634827200000|2021-10-21 14:40:00|116.81|114.61|116.59|114.39|117.03|114.83|116.51|114.31|0
1634827500000|2021-10-21 14:45:00|116.51|114.31|115.78|113.58|116.59|114.39|115.56|113.36|0
1634827800000|2021-10-21 14:50:00|115.85|113.65|116.73|114.53|116.8|114.6|115.85|113.65|0
1634828100000|2021-10-21 14:55:00|116.65|114.45|117.09|114.89|117.09|114.89|116.29|114.09|0
1634828400000|2021-10-21 15:00:00|117.02|114.82|117.02|114.82|117.02|114.82|116.43|114.23|0
1634828700000|2021-10-21 15:05:00|116.94|114.74|117.82|115.62|117.9|115.7|116.94|114.74|0
1634829000000|2021-10-21 15:10:00|117.9|115.7|117.67|115.47|118.19|115.99|117.57|115.37|0
1634829300000|2021-10-21 15:15:00|117.75|115.55|118.49|116.29|118.56|116.36|117.6|115.4|0
1634829600000|2021-10-21 15:20:00|118.34|116.14|118.11|115.91|118.78|116.58|117.96|115.76|0
1634829900000|2021-10-21 15:25:00|118.04|115.84|119.75|117.55|119.82|117.62|117.89|115.69|0
1634830200000|2021-10-21 15:30:00|119.9|117.7|119.59|117.39|119.97|117.77|119.07|116.87|0
1634830500000|2021-10-21 15:35:00|119.71|117.51|118.85|116.65|119.82|117.62|118.85|116.65|0
1634830800000|2021-10-21 15:40:00|118.92|116.72|118.84|116.64|119.44|117.24|118.84|116.64|0
1634831100000|2021-10-21 15:45:00|118.77|116.57|118.4|116.2|118.92|116.72|118.4|116.2|0
1634831400000|2021-10-21 15:50:00|118.32|116.12|118.54|116.34|118.84|116.64|118.1|115.9|0
1634831700000|2021-10-21 15:55:00|118.47|116.27|118.24|116.04|118.47|116.27|118.1|115.9|0
1634832000000|2021-10-21 16:00:00|118.17|115.97|117.72|115.52|118.17|115.97|117.58|115.38|0
1634832300000|2021-10-21 16:05:00|117.65|115.45|117.47|115.27|118.17|115.97|116.88|114.68|0
1634832600000|2021-10-21 16:10:00|117.39|115.19|116.65|114.45|117.62|115.42|116.65|114.45|0
1634832900000|2021-10-21 16:15:00|116.58|114.38|116.87|114.67|117.09|114.89|116.58|114.38|0
1634833200000|2021-10-21 16:20:00|116.8|114.6|116.58|114.38|116.95|114.75|116.32|114.12|0
1634833500000|2021-10-21 16:25:00|116.5|114.3|116.5|114.3|116.8|114.6|116.43|114.23|0
1634833800000|2021-10-21 16:30:00|116.57|114.37|116.94|114.74|116.94|114.74|116.46|114.26|0
1634834100000|2021-10-21 16:35:00|117.01|114.81|116.94|114.74|117.31|115.11|116.94|114.74|0
1634834400000|2021-10-21 16:40:00|116.86|114.66|116.86|114.66|117.01|114.81|116.71|114.51|0
1634834700000|2021-10-21 16:45:00|116.79|114.59|117.23|115.03|117.23|115.03|116.71|114.51|0
1634835000000|2021-10-21 16:50:00|117.15|114.95|116.78|114.58|117.3|115.1|116.78|114.58|0
1634835300000|2021-10-21 16:55:00|116.86|114.66|116.71|114.51|117|114.8|116.34|114.14|0
1634835600000|2021-10-21 17:00:00|116.78|114.58|116.56|114.36|116.85|114.65|116.34|114.14|0
1634835900000|2021-10-21 17:05:00|116.48|114.28|116.48|114.28|116.63|114.43|116.26|114.06|0
1634836200000|2021-10-21 17:10:00|116.55|114.35|116.77|114.57|116.92|114.72|116.41|114.21|0
1634836500000|2021-10-21 17:15:00|116.7|114.5|116.84|114.64|116.99|114.79|116.62|114.42|0
1634836800000|2021-10-21 17:20:00|116.77|114.57|116.4|114.2|116.77|114.57|116.4|114.2|0
1634837100000|2021-10-21 17:25:00|116.33|114.13|116.18|113.98|116.47|114.27|115.96|113.76|0
1634837400000|2021-10-21 17:30:00|116.1|113.9|115.96|113.76|116.25|114.05|115.96|113.76|0
1634837700000|2021-10-21 17:35:00|116.03|113.83|115.95|113.75|116.1|113.9|115.95|113.75|0
1634838000000|2021-10-21 17:40:00|116.03|113.83|116.24|114.04|116.24|114.04|115.88|113.68|0
1634838300000|2021-10-21 17:45:00|116.17|113.97|116.54|114.34|116.68|114.48|116.17|113.97|0
1634838600000|2021-10-21 17:50:00|116.61|114.41|117.71|115.51|117.71|115.51|116.61|114.41|0
1634838900000|2021-10-21 17:55:00|117.57|115.37|117.27|115.07|117.64|115.44|117.05|114.85|0
1634839200000|2021-10-21 18:00:00|117.19|114.99|116.9|114.7|117.31|115.11|116.6|114.4|0
1634839500000|2021-10-21 18:05:00|116.82|114.62|116.82|114.62|116.82|114.62|116.53|114.33|0
1634839800000|2021-10-21 18:10:00|116.89|114.69|117.11|114.91|117.19|114.99|116.89|114.69|0
1634840100000|2021-10-21 18:15:00|117.04|114.84|116.15|113.95|117.04|114.84|116.01|113.81|0
1634840400000|2021-10-21 18:20:00|116.23|114.03|116.23|114.03|116.59|114.39|116.08|113.88|0
1634840700000|2021-10-21 18:25:00|116.15|113.95|115.93|113.73|116.23|114.03|115.78|113.58|0
1634841000000|2021-10-21 18:30:00|115.86|113.66|115.93|113.73|116|113.8|115.78|113.58|0
1634841300000|2021-10-21 18:35:00|116|113.8|116.14|113.94|116.29|114.09|115.85|113.65|0
1634841600000|2021-10-21 18:40:00|116.22|114.02|116.07|113.87|116.36|114.16|116.07|113.87|0
1634841900000|2021-10-21 18:45:00|116.14|113.94|115.85|113.65|116.29|114.09|115.77|113.57|0
1634842200000|2021-10-21 18:50:00|115.92|113.72|115.84|113.64|115.92|113.72|115.77|113.57|0
1634842500000|2021-10-21 18:55:00|115.77|113.57|115.7|113.5|115.84|113.64|115.7|113.5|0
1634842800000|2021-10-21 19:00:00|115.62|113.42|114.96|112.76|115.62|113.42|114.82|112.62|0
1634843100000|2021-10-21 19:05:00|114.89|112.69|114.82|112.62|114.96|112.76|114.38|112.18|0
1634843400000|2021-10-21 19:10:00|114.74|112.54|114.67|112.47|114.81|112.61|114.52|112.32|0
1634843700000|2021-10-21 19:15:00|114.74|112.54|114.23|112.03|114.81|112.61|113.73|111.53|0
1634844000000|2021-10-21 19:20:00|114.16|111.96|113.51|111.31|114.16|111.96|113.44|111.24|0
1634844300000|2021-10-21 19:25:00|113.47|111.27|113.43|111.23|113.72|111.52|113.29|111.09|0
1634844600000|2021-10-21 19:30:00|113.4|111.2|113.72|111.52|113.94|111.74|113.29|111.09|0
1634844900000|2021-10-21 19:35:00|113.79|111.59|113.93|111.73|113.93|111.73|113.43|111.23|0
1634845200000|2021-10-21 19:40:00|113.86|111.66|113.57|111.37|114.22|112.02|113.57|111.37|0
1634845500000|2021-10-21 19:45:00|113.64|111.44|113.71|111.51|113.93|111.73|113.64|111.44|0
1634845800000|2021-10-21 19:50:00|114.07|111.87|113.13|110.93|114.07|111.87|113.13|110.93|0
1634846100000|2021-10-21 19:55:00|113.28|111.08|111.92|109.72|113.28|111.08|111.7|109.5|0
1634846400000|2021-10-21 20:00:00|112.34|110.14|112.63|110.43|112.7|110.5|111.92|109.72|0
1634846700000|2021-10-21 20:05:00|112.56|110.36|111.84|109.64|112.56|110.36|111.84|109.64|0
1634847000000|2021-10-21 20:10:00|111.91|109.71|112.55|110.35|112.62|110.42|111.91|109.71|0
1634847300000|2021-10-21 20:15:00|112.97|110.37|114.04|111.44|114.19|111.59|112.97|110.37|0
1634847600000|2021-10-21 20:20:00|113.97|111.37|114.62|112.02|114.69|112.09|113.82|111.22|0
1634847900000|2021-10-21 20:25:00|114.66|112.06|114.83|112.23|115.13|112.53|114.54|111.94|0
1634848200000|2021-10-21 20:30:00|114.91|112.31|114.9|112.3|115.56|112.96|114.69|112.09|0
1634848500000|2021-10-21 20:35:00|114.98|112.38|115.34|112.74|115.41|112.81|114.83|112.23|0
1634848800000|2021-10-21 20:40:00|115.41|112.81|115.48|112.88|115.85|113.25|115.26|112.66|0
1634849100000|2021-10-21 20:45:00|115.41|112.81|114.9|112.3|115.48|112.88|114.61|112.01|0
1634849400000|2021-10-21 20:50:00|114.97|112.37|114.53|111.93|115.11|112.51|114.46|111.86|0
1634849700000|2021-10-21 20:55:00|114.46|111.86|115.15|112.55|115.15|112.55|114.46|111.86|0
1634850000000|2021-10-21 21:00:00|115.03|112.43|114.63|112.03|115.03|112.43|114.52|111.92|0
1634850300000|2021-10-21 21:05:00|114.67|112.07|114.56|111.96|114.67|112.07|114.55|111.95|0
1634850600000|2021-10-21 21:10:00|114.63|112.03|114.93|112.33|114.93|112.33|114.63|112.03|0
1634850900000|2021-10-21 21:15:00|114.96|112.36|114.85|112.25|115.05|112.45|114.72|112.12|0
1634851200000|2021-10-21 21:20:00|114.8|112.2|114.9|112.3|114.9|112.3|114.64|112.04|0
1634851500000|2021-10-21 21:25:00|114.84|112.24|114.84|112.24|114.97|112.37|114.84|112.24|0
1634851800000|2021-10-21 21:30:00|114.83|112.23|114.91|112.31|114.98|112.38|114.83|112.23|0
1634852100000|2021-10-21 21:35:00|114.92|112.32|114.98|112.38|114.99|112.39|114.92|112.32|0
1634852400000|2021-10-21 21:40:00|114.96|112.36|114.97|112.37|115.09|112.49|114.9|112.3|0
1634852700000|2021-10-21 21:45:00|114.92|112.32|114.91|112.31|115|112.4|114.9|112.3|0
1634853000000|2021-10-21 21:50:00|114.9|112.3|114.84|112.24|114.91|112.31|114.82|112.22|0
1634853300000|2021-10-21 21:55:00|114.83|112.23|115.14|112.54|115.18|112.58|114.79|112.19|0
1634853600000|2021-10-21 22:00:00|114.98|112.38|115.66|113.06|115.81|113.21|114.98|112.38|0
1634853900000|2021-10-21 22:05:00|115.74|113.14|115.99|113.39|116.32|113.72|115.74|113.14|0
1634854200000|2021-10-21 22:10:00|115.95|113.35|115.73|113.13|115.95|113.35|115.73|113.13|0
1634854500000|2021-10-21 22:15:00|115.58|112.98|115.22|112.62|115.58|112.98|115.15|112.55|0
1634854800000|2021-10-21 22:20:00|115.29|112.69|115.29|112.69|115.36|112.76|115.07|112.47|0
1634855100000|2021-10-21 22:25:00|115.36|112.76|115.51|112.91|115.8|113.2|115.29|112.69|0
1634855400000|2021-10-21 22:30:00|115.47|112.87|115.28|112.68|115.58|112.98|115.21|112.61|0
1634855700000|2021-10-21 22:35:00|115.21|112.61|115.32|112.72|115.36|112.76|115.06|112.46|0
1634856000000|2021-10-21 22:40:00|115.28|112.68|115.35|112.75|115.35|112.75|115.06|112.46|0
1634856300000|2021-10-21 22:45:00|115.28|112.68|115.2|112.6|115.35|112.75|115.06|112.46|0
1634856600000|2021-10-21 22:50:00|115.35|112.75|115.06|112.46|115.35|112.75|115.06|112.46|0
1634856900000|2021-10-21 22:55:00|114.98|112.38|115.46|112.86|115.49|112.89|114.98|112.38|0
1634857200000|2021-10-21 23:00:00|115.42|112.82|115.64|113.04|115.67|113.07|115.34|112.74|0
1634857500000|2021-10-21 23:05:00|115.71|113.11|115.27|112.67|115.93|113.33|114.98|112.38|0
1634857800000|2021-10-21 23:10:00|115.34|112.74|114.97|112.37|115.34|112.74|114.87|112.27|0
1634858100000|2021-10-21 23:15:00|115.05|112.45|115.12|112.52|115.26|112.66|115.05|112.45|0
1634858400000|2021-10-21 23:20:00|115.05|112.45|115.48|112.88|115.63|113.03|115.04|112.44|0
1634858700000|2021-10-21 23:25:00|115.52|112.92|115.52|112.92|115.63|113.03|115.48|112.88|0
1634859000000|2021-10-21 23:30:00|115.55|112.95|115.47|112.87|115.62|113.02|115.4|112.8|0
1634859300000|2021-10-21 23:35:00|115.55|112.95|115.33|112.73|115.62|113.02|115.33|112.73|0
1634859600000|2021-10-21 23:40:00|115.29|112.69|115.76|113.16|115.76|113.16|115.25|112.65|0
1634859900000|2021-10-21 23:45:00|115.73|113.13|115.47|112.87|115.76|113.16|115.4|112.8|0
1634860200000|2021-10-21 23:50:00|115.54|112.94|115.54|112.94|115.98|113.38|115.47|112.87|0
1634860500000|2021-10-21 23:55:00|115.58|112.98|115.54|112.94|115.61|113.01|115.25|112.65|0
1634860800000|2021-10-22 00:00:00|115.46|112.86|115.02|112.42|115.61|113.01|114.52|111.92|0
1634861100000|2021-10-22 00:05:00|114.95|112.35|115.02|112.42|115.17|112.57|114.73|112.13|0
1634861400000|2021-10-22 00:10:00|115.09|112.49|115.24|112.64|115.31|112.71|114.95|112.35|0
1634861700000|2021-10-22 00:15:00|115.16|112.56|114.65|112.05|115.31|112.71|114.65|112.05|0
1634862000000|2021-10-22 00:20:00|114.73|112.13|114.33|111.73|114.73|112.13|114.22|111.62|0
1634862300000|2021-10-22 00:25:00|114.36|111.76|113.71|111.11|114.62|112.02|113.71|111.11|0
1634862600000|2021-10-22 00:30:00|113.57|110.97|113.56|110.96|113.64|111.04|113.06|110.46|0
1634862900000|2021-10-22 00:35:00|113.49|110.89|113.56|110.96|113.71|111.11|113.35|110.75|0
1634863200000|2021-10-22 00:40:00|113.63|111.03|113.85|111.25|113.92|111.32|113.56|110.96|0
1634863500000|2021-10-22 00:45:00|113.88|111.28|114.42|111.82|114.5|111.9|113.85|111.25|0
1634863800000|2021-10-22 00:50:00|114.35|111.75|114.13|111.53|114.57|111.97|114.13|111.53|0
1634864100000|2021-10-22 00:55:00|114.17|111.57|113.55|110.95|114.2|111.6|113.55|110.95|0
1634864400000|2021-10-22 01:00:00|113.48|110.88|113.77|111.17|113.84|111.24|113.34|110.74|0
1634864700000|2021-10-22 01:05:00|113.84|111.24|113.26|110.66|113.84|111.24|113.15|110.55|0
1634865000000|2021-10-22 01:10:00|113.22|110.62|113.11|110.51|113.26|110.66|112.83|110.23|0
1634865300000|2021-10-22 01:15:00|113.18|110.58|113|110.4|113.26|110.66|112.9|110.3|0
1634865600000|2021-10-22 01:20:00|113.04|110.44|113.18|110.58|113.18|110.58|112.97|110.37|0
1634865900000|2021-10-22 01:25:00|113.11|110.51|113.03|110.43|113.18|110.58|112.96|110.36|0
1634866200000|2021-10-22 01:30:00|112.89|110.29|113.07|110.47|113.18|110.58|112.75|110.15|0
1634866500000|2021-10-22 01:35:00|113.1|110.5|112.89|110.29|113.18|110.58|112.67|110.07|0
1634866800000|2021-10-22 01:40:00|112.96|110.36|113.24|110.64|113.46|110.86|112.96|110.36|0
1634867100000|2021-10-22 01:45:00|113.17|110.57|113.46|110.86|113.6|111|113.17|110.57|0
1634867400000|2021-10-22 01:50:00|113.42|110.82|113.17|110.57|113.42|110.82|113.1|110.5|0
1634867700000|2021-10-22 01:55:00|113.13|110.53|113.31|110.71|113.45|110.85|113.13|110.53|0
1634868000000|2021-10-22 02:00:00|113.38|110.78|113.52|110.92|113.52|110.92|113.23|110.63|0
1634868300000|2021-10-22 02:05:00|113.74|111.14|113.45|110.85|113.74|111.14|113.41|110.81|0
1634868600000|2021-10-22 02:10:00|113.37|110.77|113.52|110.92|113.52|110.92|113.37|110.77|0
1634868900000|2021-10-22 02:15:00|113.59|110.99|113.44|110.84|113.88|111.28|113.44|110.84|0
1634869200000|2021-10-22 02:20:00|113.37|110.77|113.37|110.77|113.44|110.84|113.23|110.63|0
1634869500000|2021-10-22 02:25:00|113.44|110.84|113.87|111.27|114.09|111.49|113.44|110.84|0
1634869800000|2021-10-22 02:30:00|113.94|111.34|113.9|111.3|114.01|111.41|113.8|111.2|0
1634870100000|2021-10-22 02:35:00|113.94|111.34|113.43|110.83|113.94|111.34|113.36|110.76|0
1634870400000|2021-10-22 02:40:00|113.5|110.9|113.61|111.01|113.65|111.05|113.43|110.83|0
1634870700000|2021-10-22 02:45:00|113.57|110.97|113.79|111.19|113.79|111.19|113.5|110.9|0
1634871000000|2021-10-22 02:50:00|113.75|111.15|113.71|111.11|113.86|111.26|113.57|110.97|0
1634871300000|2021-10-22 02:55:00|113.79|111.19|113.64|111.04|113.79|111.19|113.64|111.04|0
1634871600000|2021-10-22 03:00:00|113.57|110.97|113.78|111.18|113.78|111.18|113.49|110.89|0
1634871900000|2021-10-22 03:05:00|113.75|111.15|113.2|110.6|113.78|111.18|113.2|110.6|0
1634872200000|2021-10-22 03:10:00|113.27|110.67|113.27|110.67|113.35|110.75|113.2|110.6|0
1634872500000|2021-10-22 03:15:00|113.31|110.71|112.91|110.31|113.42|110.82|112.91|110.31|0
1634872800000|2021-10-22 03:20:00|112.98|110.38|112.77|110.17|113.05|110.45|112.69|110.09|0
1634873100000|2021-10-22 03:25:00|112.8|110.2|112.76|110.16|112.91|110.31|112.76|110.16|0
1634873400000|2021-10-22 03:30:00|112.69|110.09|112.98|110.38|113.05|110.45|112.62|110.02|0
1634873700000|2021-10-22 03:35:00|112.87|110.27|112.97|110.37|113.05|110.45|112.83|110.23|0
1634874000000|2021-10-22 03:40:00|113.01|110.41|113.04|110.44|113.12|110.52|112.9|110.3|0
1634874300000|2021-10-22 03:45:00|113.11|110.51|112.97|110.37|113.11|110.51|112.97|110.37|0
1634874600000|2021-10-22 03:50:00|113.01|110.41|112.97|110.37|113.04|110.44|112.97|110.37|0
1634874900000|2021-10-22 03:55:00|112.9|110.3|112.82|110.22|112.93|110.33|112.82|110.22|0
1634875200000|2021-10-22 04:00:00|112.89|110.29|112.89|110.29|113.03|110.43|112.68|110.08|0
1634875500000|2021-10-22 04:05:00|112.96|110.36|113.1|110.5|113.39|110.79|112.82|110.22|0
1634875800000|2021-10-22 04:10:00|113.03|110.43|112.89|110.29|113.17|110.57|112.89|110.29|0
1634876100000|2021-10-22 04:15:00|112.96|110.36|113.1|110.5|113.17|110.57|112.96|110.36|0
1634876400000|2021-10-22 04:20:00|113.06|110.46|113.24|110.64|113.31|110.71|113.06|110.46|0
1634876700000|2021-10-22 04:25:00|113.2|110.6|113.42|110.82|113.45|110.85|113.2|110.6|0
1634877000000|2021-10-22 04:30:00|113.45|110.85|113.52|110.92|113.52|110.92|113.31|110.71|0
1634877300000|2021-10-22 04:35:00|113.59|110.99|113.81|111.21|113.81|111.21|113.38|110.78|0
1634877600000|2021-10-22 04:40:00|113.74|111.14|113.37|110.77|114.17|111.57|113.3|110.7|0
1634877900000|2021-10-22 04:45:00|113.3|110.7|113.52|110.92|113.63|111.03|113.3|110.7|0
1634878200000|2021-10-22 04:50:00|113.59|110.99|113.37|110.77|113.7|111.1|113.37|110.77|0
1634878500000|2021-10-22 04:55:00|113.41|110.81|113.4|110.8|113.48|110.88|113.37|110.77|0
1634878800000|2021-10-22 05:00:00|113.37|110.77|113.15|110.55|113.51|110.91|113.15|110.55|0
1634879100000|2021-10-22 05:05:00|113.19|110.59|113.36|110.76|113.36|110.76|113.08|110.48|0
1634879400000|2021-10-22 05:10:00|113.43|110.83|113.58|110.98|113.65|111.05|113.29|110.69|0
1634879700000|2021-10-22 05:15:00|113.61|111.01|113.86|111.26|114.77|112.17|113.61|111.01|0
1634880000000|2021-10-22 05:20:00|113.93|111.33|114|111.4|114.22|111.62|113.86|111.26|0
1634880300000|2021-10-22 05:25:00|114.08|111.48|113.57|110.97|114.08|111.48|113.57|110.97|0
1634880600000|2021-10-22 05:30:00|113.53|110.93|113.78|111.18|113.78|111.18|113.53|110.93|0
1634880900000|2021-10-22 05:35:00|113.75|111.15|113.85|111.25|113.93|111.33|113.64|111.04|0
1634881200000|2021-10-22 05:40:00|113.92|111.32|114.14|111.54|114.28|111.68|113.89|111.29|0
1634881500000|2021-10-22 05:45:00|114.21|111.61|114.06|111.46|114.21|111.61|113.81|111.21|0
1634881800000|2021-10-22 05:50:00|114.1|111.5|114.06|111.46|114.35|111.75|113.99|111.39|0
1634882100000|2021-10-22 05:55:00|114.17|111.57|113.99|111.39|114.28|111.68|113.92|111.32|0
1634882400000|2021-10-22 06:00:00|113.84|111.24|113.34|110.74|113.99|111.39|113.34|110.74|0
1634882700000|2021-10-22 06:05:00|113.27|110.67|113.95|111.35|113.95|111.35|113.05|110.45|0
1634883000000|2021-10-22 06:10:00|113.98|111.38|113.91|111.31|114.34|111.74|113.76|111.16|0
1634883300000|2021-10-22 06:15:00|113.84|111.24|113.98|111.38|114.13|111.53|113.84|111.24|0
1634883600000|2021-10-22 06:20:00|114.05|111.45|113.62|111.02|114.12|111.52|113.54|110.94|0
1634883900000|2021-10-22 06:25:00|113.54|110.94|113.4|110.8|113.69|111.09|113.22|110.62|0
1634884200000|2021-10-22 06:30:00|113.54|110.94|113.68|111.08|113.68|111.08|113.32|110.72|0
1634884500000|2021-10-22 06:35:00|113.61|111.01|113.46|110.86|113.9|111.3|113.46|110.86|0
1634884800000|2021-10-22 06:40:00|113.54|110.94|113.53|110.93|113.82|111.22|113.43|110.83|0
1634885100000|2021-10-22 06:45:00|113.57|110.97|113.5|110.9|113.68|111.08|113.32|110.72|0
1634885400000|2021-10-22 06:50:00|113.53|110.93|113.46|110.86|113.68|111.08|113.46|110.86|0
1634885700000|2021-10-22 06:55:00|113.53|110.93|113.38|110.78|113.6|111|113.31|110.71|0
1634886000000|2021-10-22 07:00:00|113.53|110.93|113.74|111.14|113.89|111.29|113.38|110.78|0
1634886300000|2021-10-22 07:05:00|113.54|111.34|113.83|111.63|113.97|111.77|113.4|111.2|0
1634886600000|2021-10-22 07:10:00|113.9|111.7|113.9|111.7|114.48|112.28|113.68|111.48|0
1634886900000|2021-10-22 07:15:00|113.86|111.66|113.32|111.12|114.04|111.84|113.17|110.97|0
1634887200000|2021-10-22 07:20:00|113.39|111.19|111.88|109.68|113.89|111.69|111.81|109.61|0
1634887500000|2021-10-22 07:25:00|111.81|109.61|112.52|110.32|112.95|110.75|111.67|109.47|0
1634887800000|2021-10-22 07:30:00|112.31|110.11|112.52|110.32|112.74|110.54|111.6|109.4|0
1634888100000|2021-10-22 07:35:00|112.49|110.29|112.38|110.18|112.88|110.68|112.3|110.1|0
1634888400000|2021-10-22 07:40:00|112.34|110.14|112.95|110.75|113.16|110.96|112.23|110.03|0
1634888700000|2021-10-22 07:45:00|112.91|110.71|113.3|111.1|113.38|111.18|112.8|110.6|0
1634889000000|2021-10-22 07:50:00|113.34|111.14|113.01|110.81|113.59|111.39|112.87|110.67|0
1634889300000|2021-10-22 07:55:00|113.16|110.96|113.08|110.88|113.44|111.24|113.01|110.81|0
1634889600000|2021-10-22 08:00:00|113.16|110.96|113.51|111.31|113.95|111.75|112.94|110.74|0
1634889900000|2021-10-22 08:05:00|113.8|111.6|113.26|111.06|113.8|111.6|113.15|110.95|0
1634890200000|2021-10-22 08:10:00|113.29|111.09|112.97|110.77|113.55|111.35|112.93|110.73|0
1634890500000|2021-10-22 08:15:00|113|110.8|112.57|110.37|113|110.8|112.57|110.37|0
1634890800000|2021-10-22 08:20:00|112.68|110.48|112.71|110.51|113|110.8|112.64|110.44|0
1634891100000|2021-10-22 08:25:00|112.64|110.44|112.5|110.3|112.78|110.58|112.35|110.15|0
1634891400000|2021-10-22 08:30:00|112.39|110.19|112.64|110.44|112.78|110.58|112.35|110.15|0
1634891700000|2021-10-22 08:35:00|112.6|110.4|112.13|109.93|112.6|110.4|111.92|109.72|0
1634892000000|2021-10-22 08:40:00|112.06|109.86|112.13|109.93|112.49|110.29|111.99|109.79|0
1634892300000|2021-10-22 08:45:00|112.2|110|112.27|110.07|112.42|110.22|112.13|109.93|0
1634892600000|2021-10-22 08:50:00|112.34|110.14|112.05|109.85|112.41|110.21|111.98|109.78|0
1634892900000|2021-10-22 08:55:00|112.13|109.93|112.34|110.14|112.48|110.28|112.13|109.93|0
1634893200000|2021-10-22 09:00:00|112.27|110.07|112.41|110.21|112.48|110.28|112.12|109.92|0
1634893500000|2021-10-22 09:05:00|112.34|110.14|112.33|110.13|112.41|110.21|112.26|110.06|0
1634893800000|2021-10-22 09:10:00|112.26|110.06|112.26|110.06|112.4|110.2|112.26|110.06|0
1634894100000|2021-10-22 09:15:00|112.3|110.1|112.54|110.34|112.69|110.49|112.3|110.1|0
1634894400000|2021-10-22 09:20:00|112.62|110.42|112.68|110.48|112.83|110.63|112.54|110.34|0
1634894700000|2021-10-22 09:25:00|112.61|110.41|112.61|110.41|112.76|110.56|112.61|110.41|0
1634895000000|2021-10-22 09:30:00|112.75|110.55|112.75|110.55|112.9|110.7|112.68|110.48|0
1634895300000|2021-10-22 09:35:00|112.79|110.59|112.68|110.48|112.82|110.62|112.61|110.41|0
1634895600000|2021-10-22 09:40:00|112.64|110.44|112.53|110.33|112.75|110.55|112.46|110.26|0
1634895900000|2021-10-22 09:45:00|112.46|110.26|112.53|110.33|112.53|110.33|112.39|110.19|0
1634896200000|2021-10-22 09:50:00|112.46|110.26|112.38|110.18|112.53|110.33|112.31|110.11|0
1634896500000|2021-10-22 09:55:00|112.46|110.26|112.38|110.18|112.74|110.54|112.38|110.18|0
1634896800000|2021-10-22 10:00:00|112.35|110.15|112.67|110.47|112.67|110.47|112.31|110.11|0
1634897100000|2021-10-22 10:05:00|112.59|110.39|112.23|110.03|112.59|110.39|112.23|110.03|0
1634897400000|2021-10-22 10:10:00|112.31|110.11|111.87|109.67|112.31|110.11|111.8|109.6|0
1634897700000|2021-10-22 10:15:00|111.95|109.75|111.87|109.67|112.02|109.82|111.73|109.53|0
1634898000000|2021-10-22 10:20:00|111.8|109.6|111.37|109.17|111.87|109.67|111.37|109.17|0
1634898300000|2021-10-22 10:25:00|111.3|109.1|111.51|109.31|111.58|109.38|111.09|108.89|0
1634898600000|2021-10-22 10:30:00|111.44|109.24|111.08|108.88|111.51|109.31|111.01|108.81|0
1634898900000|2021-10-22 10:35:00|111.01|108.81|111.15|108.95|111.15|108.95|111.01|108.81|0
1634899200000|2021-10-22 10:40:00|111.08|108.88|110.72|108.52|111.29|109.09|110.72|108.52|0
1634899500000|2021-10-22 10:45:00|110.8|108.6|114.1|111.9|114.1|111.9|110.44|108.24|0
1634899800000|2021-10-22 10:50:00|114.06|111.86|110.26|108.06|114.06|111.86|109.98|107.78|0
1634900100000|2021-10-22 10:55:00|110.33|108.13|110.26|108.06|110.47|108.27|110.19|107.99|0
1634900400000|2021-10-22 11:00:00|110.33|108.13|110.25|108.05|110.47|108.27|110.11|107.91|0
1634900700000|2021-10-22 11:05:00|110.18|107.98|109.97|107.77|110.33|108.13|109.83|107.63|0
1634901000000|2021-10-22 11:10:00|109.9|107.7|109.97|107.77|109.97|107.77|109.62|107.42|0
1634901300000|2021-10-22 11:15:00|109.9|107.7|109.9|107.7|110.04|107.84|109.83|107.63|0
1634901600000|2021-10-22 11:20:00|109.75|107.55|109.68|107.48|109.75|107.55|109.54|107.34|0
1634901900000|2021-10-22 11:25:00|109.75|107.55|109.61|107.41|109.75|107.55|109.47|107.27|0
1634902200000|2021-10-22 11:30:00|109.68|107.48|109.68|107.48|109.82|107.62|109.61|107.41|0
1634902500000|2021-10-22 11:35:00|109.61|107.41|109.82|107.62|109.82|107.62|109.53|107.33|0
1634902800000|2021-10-22 11:40:00|109.75|107.55|109.81|107.61|109.88|107.68|109.74|107.54|0
1634903100000|2021-10-22 11:45:00|109.88|107.68|109.81|107.61|109.88|107.68|109.81|107.61|0
1634903400000|2021-10-22 11:50:00|109.74|107.54|109.67|107.47|109.81|107.61|109.67|107.47|0
1634903700000|2021-10-22 11:55:00|109.6|107.4|109.74|107.54|109.81|107.61|109.6|107.4|0
1634904000000|2021-10-22 12:00:00|109.81|107.61|109.94|107.74|110.16|107.96|109.66|107.46|0
1634904300000|2021-10-22 12:05:00|109.87|107.67|110.01|107.81|110.16|107.96|109.87|107.67|0
1634904600000|2021-10-22 12:10:00|109.94|107.74|110.08|107.88|110.36|108.16|109.94|107.74|0
1634904900000|2021-10-22 12:15:00|110.05|107.85|110.29|108.09|110.29|108.09|110.01|107.81|0
1634905200000|2021-10-22 12:20:00|110.36|108.16|110.36|108.16|110.5|108.3|110.29|108.09|0
1634905500000|2021-10-22 12:25:00|110.29|108.09|110.29|108.09|110.43|108.23|110.29|108.09|0
1634905800000|2021-10-22 12:30:00|110.36|108.16|110.42|108.22|110.5|108.3|110.21|108.01|0
1634906100000|2021-10-22 12:35:00|110.5|108.3|110.71|108.51|110.78|108.58|110.5|108.3|0
1634906400000|2021-10-22 12:40:00|110.78|108.58|111.13|108.93|111.2|109|110.78|108.58|0
1634906700000|2021-10-22 12:45:00|111.17|108.97|111.06|108.86|111.48|109.28|110.99|108.79|0
1634907000000|2021-10-22 12:50:00|111.13|108.93|111.27|109.07|111.48|109.28|111.13|108.93|0
1634907300000|2021-10-22 12:55:00|111.34|109.14|111.69|109.49|112.05|109.85|111.27|109.07|0
1634907600000|2021-10-22 13:00:00|111.83|109.63|112.19|109.99|112.41|110.21|111.76|109.56|0
1634907900000|2021-10-22 13:05:00|112.12|109.92|112.91|110.71|112.91|110.71|111.9|109.7|0
1634908200000|2021-10-22 13:10:00|112.83|110.63|112.69|110.49|113.19|110.99|112.47|110.27|0
1634908500000|2021-10-22 13:15:00|112.65|110.45|113.12|110.92|113.26|111.06|112.62|110.42|0
1634908800000|2021-10-22 13:20:00|113.04|110.84|112.54|110.34|113.04|110.84|112.54|110.34|0
1634909100000|2021-10-22 13:25:00|112.47|110.27|112.75|110.55|112.82|110.62|112.47|110.27|0
1634909400000|2021-10-22 13:30:00|112.82|110.62|111.23|109.03|113.17|110.97|111.16|108.96|0
1634909700000|2021-10-22 13:35:00|111.16|108.96|109.96|107.76|111.3|109.1|107.94|105.74|0
1634910000000|2021-10-22 13:40:00|110.1|107.9|110.87|108.67|111.01|108.81|110.1|107.9|0
1634910300000|2021-10-22 13:45:00|110.8|108.6|112.65|110.45|113.15|110.95|110.45|108.25|0
1634910600000|2021-10-22 13:50:00|112.79|110.59|111.5|109.3|113|110.8|111.36|109.16|0
1634910900000|2021-10-22 13:55:00|111.57|109.37|111.43|109.23|111.57|109.37|110.72|108.52|0
1634911200000|2021-10-22 14:00:00|111.36|109.16|111.64|109.44|112.07|109.87|111.07|108.87|0
1634911500000|2021-10-22 14:05:00|111.53|109.33|111.21|109.01|112|109.8|111|108.8|0
1634911800000|2021-10-22 14:10:00|111.35|109.15|111.56|109.36|112.13|109.93|111.28|109.08|0
1634912100000|2021-10-22 14:15:00|111.49|109.29|110.78|108.58|111.6|109.4|110.64|108.44|0
1634912400000|2021-10-22 14:20:00|110.85|108.65|110.64|108.44|111.21|109.01|110.5|108.3|0
1634912700000|2021-10-22 14:25:00|110.57|108.37|109.16|106.96|110.71|108.51|109.16|106.96|0
1634913000000|2021-10-22 14:30:00|109.23|107.03|110.63|108.43|110.85|108.65|109.23|107.03|0
1634913300000|2021-10-22 14:35:00|110.49|108.29|111.34|109.14|111.48|109.28|110.42|108.22|0
1634913600000|2021-10-22 14:40:00|111.27|109.07|111.69|109.49|111.91|109.71|110.98|108.78|0
1634913900000|2021-10-22 14:45:00|111.62|109.42|111.83|109.63|111.83|109.63|110.98|108.78|0
1634914200000|2021-10-22 14:50:00|111.76|109.56|112.83|110.63|112.83|110.63|111.69|109.49|0
1634914500000|2021-10-22 14:55:00|112.76|110.56|112.4|110.2|112.76|110.56|111.9|109.7|0
1634914800000|2021-10-22 15:00:00|112.47|110.27|111.83|109.63|112.47|110.27|111.61|109.41|0
1634915100000|2021-10-22 15:05:00|111.75|109.55|111.33|109.13|111.97|109.77|111.26|109.06|0
1634915400000|2021-10-22 15:10:00|111.4|109.2|112.11|109.91|112.11|109.91|111.4|109.2|0
1634915700000|2021-10-22 15:15:00|112.18|109.98|116.16|113.96|116.42|114.22|112.11|109.91|0
1634916000000|2021-10-22 15:20:00|116.2|114|117.83|115.63|118.2|116|115.75|113.55|0
1634916300000|2021-10-22 15:25:00|117.68|115.48|117.24|115.04|118.57|116.37|117.09|114.89|0
1634916600000|2021-10-22 15:30:00|117.39|115.19|118.27|116.07|118.57|116.37|117.02|114.82|0
1634916900000|2021-10-22 15:35:00|118.31|116.11|121.46|119.26|121.8|119.6|118.27|116.07|0
1634917200000|2021-10-22 15:40:00|121.61|119.41|121.61|119.41|122.59|120.39|120.71|118.51|0
1634917500000|2021-10-22 15:45:00|121.68|119.48|122.49|120.29|122.91|120.71|120.64|118.44|0
1634917800000|2021-10-22 15:50:00|122.33|120.13|120.83|118.63|122.64|120.44|120.68|118.48|0
1634918100000|2021-10-22 15:55:00|121.05|118.85|119.88|117.68|121.05|118.85|119.36|117.16|0
1634918400000|2021-10-22 16:00:00|120.03|117.83|119.44|117.24|121.3|119.1|119.36|117.16|0
1634918700000|2021-10-22 16:05:00|119.36|117.16|119.21|117.01|119.58|117.38|118.84|116.64|0
1634919000000|2021-10-22 16:10:00|119.28|117.08|118.84|116.64|120.18|117.98|118.76|116.56|0
1634919300000|2021-10-22 16:15:00|118.91|116.71|118.69|116.49|119.58|117.38|118.54|116.34|0
1634919600000|2021-10-22 16:20:00|118.76|116.56|119.5|117.3|119.65|117.45|118.76|116.56|0
1634919900000|2021-10-22 16:25:00|119.43|117.23|118.39|116.19|119.72|117.52|118.39|116.19|0
1634920200000|2021-10-22 16:30:00|118.31|116.11|118.01|115.81|119.51|117.31|117.93|115.73|0
1634920500000|2021-10-22 16:35:00|118.08|115.88|117.42|115.22|118.08|115.88|117.27|115.07|0
1634920800000|2021-10-22 16:40:00|117.34|115.14|116.39|114.19|117.56|115.36|116.25|114.05|0
1634921100000|2021-10-22 16:45:00|116.43|114.23|115.88|113.68|116.68|114.48|115.52|113.32|0
1634921400000|2021-10-22 16:50:00|115.81|113.61|115.11|112.91|117.25|115.05|115.11|112.91|0
1634921700000|2021-10-22 16:55:00|114.97|112.77|116.27|114.07|116.28|114.08|114.9|112.7|0
1634922000000|2021-10-22 17:00:00|116.2|114|116.42|114.22|116.56|114.36|115.76|113.56|0
1634922300000|2021-10-22 17:05:00|116.27|114.07|115.47|113.27|116.49|114.29|115.47|113.27|0
1634922600000|2021-10-22 17:10:00|115.4|113.2|115.98|113.78|116.05|113.85|115.25|113.05|0
1634922900000|2021-10-22 17:15:00|116.05|113.85|115.61|113.41|116.27|114.07|115.1|112.9|0
1634923200000|2021-10-22 17:20:00|115.54|113.34|115.36|113.16|115.68|113.48|114.89|112.69|0
1634923500000|2021-10-22 17:25:00|115.39|113.19|115.61|113.41|115.68|113.48|115.1|112.9|0
1634923800000|2021-10-22 17:30:00|115.68|113.48|115.1|112.9|116.11|113.91|115.02|112.82|0
1634924100000|2021-10-22 17:35:00|115.17|112.97|114.8|112.6|115.46|113.26|114.66|112.46|0
1634924400000|2021-10-22 17:40:00|114.88|112.68|115.38|113.18|115.38|113.18|114.59|112.39|0
1634924700000|2021-10-22 17:45:00|115.31|113.11|115.6|113.4|115.6|113.4|115.09|112.89|0
1634925000000|2021-10-22 17:50:00|115.56|113.36|115.38|113.18|115.56|113.36|114.8|112.6|0
1634925300000|2021-10-22 17:55:00|115.3|113.1|116.61|114.41|116.69|114.49|115.16|112.96|0
1634925600000|2021-10-22 18:00:00|116.68|114.48|115.81|113.61|116.68|114.48|115.81|113.61|0
1634925900000|2021-10-22 18:05:00|115.73|113.53|115.3|113.1|115.73|113.53|115.15|112.95|0
1634926200000|2021-10-22 18:10:00|115.22|113.02|115.29|113.09|115.44|113.24|114.86|112.66|0
1634926500000|2021-10-22 18:15:00|115.22|113.02|114.93|112.73|115.58|113.38|114.86|112.66|0
1634926800000|2021-10-22 18:20:00|115|112.8|114.93|112.73|115.22|113.02|114.71|112.51|0
1634927100000|2021-10-22 18:25:00|114.85|112.65|114.13|111.93|114.85|112.65|114.13|111.93|0
1634927400000|2021-10-22 18:30:00|114.06|111.86|112.84|110.64|114.13|111.93|112.77|110.57|0
1634927700000|2021-10-22 18:35:00|112.77|110.57|113.55|111.35|113.55|111.35|112.2|110|0
1634928000000|2021-10-22 18:40:00|113.48|111.28|113.55|111.35|113.62|111.42|113.19|110.99|0
1634928300000|2021-10-22 18:45:00|113.62|111.42|113.4|111.2|113.77|111.57|113.33|111.13|0
1634928600000|2021-10-22 18:50:00|113.48|111.28|114.26|112.06|114.55|112.35|113.33|111.13|0
1634928900000|2021-10-22 18:55:00|114.19|111.99|114.84|112.64|114.91|112.71|114.19|111.99|0
1634929200000|2021-10-22 19:00:00|114.91|112.71|116.05|113.85|116.13|113.93|114.55|112.35|0
1634929500000|2021-10-22 19:05:00|115.91|113.71|115.47|113.27|115.98|113.78|115.25|113.05|0
1634929800000|2021-10-22 19:10:00|115.4|113.2|115.83|113.63|116.12|113.92|115.32|113.12|0
1634930100000|2021-10-22 19:15:00|115.76|113.56|116.41|114.21|116.48|114.28|115.03|112.83|0
1634930400000|2021-10-22 19:20:00|116.34|114.14|115.97|113.77|116.41|114.21|115.39|113.19|0
1634930700000|2021-10-22 19:25:00|115.9|113.7|115.82|113.62|116.33|114.13|115.75|113.55|0
1634931000000|2021-10-22 19:30:00|115.68|113.48|114.09|111.89|115.68|113.48|113.8|111.6|0
1634931300000|2021-10-22 19:35:00|113.94|111.74|114.95|112.75|115.31|113.11|113.87|111.67|0
1634931600000|2021-10-22 19:40:00|115.02|112.82|115.31|113.11|115.38|113.18|114.66|112.46|0
1634931900000|2021-10-22 19:45:00|115.53|113.33|115.6|113.4|115.96|113.76|115.09|112.89|0
1634932200000|2021-10-22 19:50:00|115.81|113.61|114.65|112.45|115.89|113.69|114.44|112.24|0
1634932500000|2021-10-22 19:55:00|114.73|112.53|115.45|113.25|115.45|113.25|114.44|112.24|0
1634932800000|2021-10-22 20:00:00|115.16|112.96|115.95|113.75|116.46|114.26|115.16|112.96|0
1634933100000|2021-10-22 20:05:00|116.1|113.9|116.02|113.82|116.24|114.04|115.88|113.68|0
1634933400000|2021-10-22 20:10:00|115.88|113.68|115.73|113.53|116.02|113.82|115.73|113.53|0
1635145500000|2021-10-25 07:05:00|114.76|112.56|114.4|112.2|114.76|112.56|114.19|111.99|0
1635145800000|2021-10-25 07:10:00|114.47|112.27|114.69|112.49|114.69|112.49|114.26|112.06|0
1635146100000|2021-10-25 07:15:00|114.54|112.34|114.32|112.12|114.68|112.48|114.18|111.98|0
1635146400000|2021-10-25 07:20:00|114.25|112.05|114.32|112.12|114.75|112.55|114.25|112.05|0
1635146700000|2021-10-25 07:25:00|114.39|112.19|114.46|112.26|114.54|112.34|114.21|112.01|0
1635147000000|2021-10-25 07:30:00|114.53|112.33|114.24|112.04|114.89|112.69|114.17|111.97|0
1635147300000|2021-10-25 07:35:00|114.32|112.12|114.17|111.97|114.32|112.12|114.03|111.83|0
1635147600000|2021-10-25 07:40:00|114.24|112.04|114.02|111.82|114.24|112.04|113.88|111.68|0
1635147900000|2021-10-25 07:45:00|113.95|111.75|114.02|111.82|114.38|112.18|113.88|111.68|0
1635148200000|2021-10-25 07:50:00|114.09|111.89|114.38|112.18|114.42|112.22|114.09|111.89|0
1635148500000|2021-10-25 07:55:00|114.31|112.11|114.16|111.96|114.38|112.18|114.02|111.82|0
1635148800000|2021-10-25 08:00:00|114.23|112.03|113.41|111.21|114.3|112.1|113.37|111.17|0
1635149100000|2021-10-25 08:05:00|113.37|111.17|112.8|110.6|113.51|111.31|112.59|110.39|0
1635149400000|2021-10-25 08:10:00|112.87|110.67|113.29|111.09|113.29|111.09|112.8|110.6|0
1635149700000|2021-10-25 08:15:00|113.22|111.02|113.43|111.23|113.47|111.27|113.22|111.02|0
1635150000000|2021-10-25 08:20:00|113.36|111.16|113.43|111.23|113.43|111.23|113.08|110.88|0
1635150300000|2021-10-25 08:25:00|113.36|111.16|113.5|111.3|113.57|111.37|113.22|111.02|0
1635150600000|2021-10-25 08:30:00|113.57|111.37|113.5|111.3|113.72|111.52|113.43|111.23|0
1635150900000|2021-10-25 08:35:00|113.43|111.23|113.64|111.44|113.78|111.58|113.43|111.23|0
1635151200000|2021-10-25 08:40:00|113.71|111.51|113.64|111.44|113.78|111.58|113.5|111.3|0
1635151500000|2021-10-25 08:45:00|113.71|111.51|113.49|111.29|113.71|111.51|113.42|111.22|0
1635151800000|2021-10-25 08:50:00|113.53|111.33|113.63|111.43|113.78|111.58|113.53|111.33|0
1635152100000|2021-10-25 08:55:00|113.67|111.47|113.92|111.72|113.99|111.79|113.67|111.47|0
1635152400000|2021-10-25 09:00:00|113.99|111.79|113.63|111.43|114.06|111.86|113.63|111.43|0
1635152700000|2021-10-25 09:05:00|113.56|111.36|113.77|111.57|113.84|111.64|113.56|111.36|0
1635153000000|2021-10-25 09:10:00|113.81|111.61|113.77|111.57|113.84|111.64|113.69|111.49|0
1635153300000|2021-10-25 09:15:00|113.69|111.49|114.02|111.82|114.02|111.82|113.69|111.49|0
1635153600000|2021-10-25 09:20:00|114.05|111.85|114.48|112.28|114.48|112.28|113.91|111.71|0
1635153900000|2021-10-25 09:25:00|114.55|112.35|114.48|112.28|114.55|112.35|114.26|112.06|0
1635154200000|2021-10-25 09:30:00|114.4|112.2|114.19|111.99|114.48|112.28|114.11|111.91|0
1635154500000|2021-10-25 09:35:00|114.11|111.91|114.11|111.91|114.11|111.91|113.9|111.7|0
1635154800000|2021-10-25 09:40:00|114.04|111.84|114.11|111.91|114.33|112.13|113.97|111.77|0
1635155100000|2021-10-25 09:45:00|114.15|111.95|114.18|111.98|114.25|112.05|113.96|111.76|0
1635155400000|2021-10-25 09:50:00|114.22|112.02|114.25|112.05|114.29|112.09|114.1|111.9|0
1635155700000|2021-10-25 09:55:00|114.29|112.09|114.25|112.05|114.39|112.19|114.17|111.97|0
1635156000000|2021-10-25 10:00:00|114.32|112.12|114.17|111.97|114.39|112.19|114.1|111.9|0
1635156300000|2021-10-25 10:05:00|114.1|111.9|114.17|111.97|114.31|112.11|114.03|111.83|0
1635156600000|2021-10-25 10:10:00|114.1|111.9|113.74|111.54|114.1|111.9|113.67|111.47|0
1635156900000|2021-10-25 10:15:00|113.81|111.61|113.59|111.39|113.88|111.68|113.52|111.32|0
1635157200000|2021-10-25 10:20:00|113.63|111.43|113.59|111.39|113.73|111.53|113.59|111.39|0
1635157500000|2021-10-25 10:25:00|113.66|111.46|113.59|111.39|113.66|111.46|113.37|111.17|0
1635157800000|2021-10-25 10:30:00|113.66|111.46|113.58|111.38|113.66|111.46|113.51|111.31|0
1635158100000|2021-10-25 10:35:00|113.51|111.31|113.51|111.31|113.51|111.31|113.37|111.17|0
1635158400000|2021-10-25 10:40:00|113.58|111.38|113.58|111.38|113.58|111.38|113.51|111.31|0
1635158700000|2021-10-25 10:45:00|113.62|111.42|113.65|111.45|113.72|111.52|113.58|111.38|0
1635159000000|2021-10-25 10:50:00|113.58|111.38|113.57|111.37|113.72|111.52|113.43|111.23|0
1635159300000|2021-10-25 10:55:00|113.5|111.3|113.72|111.52|113.72|111.52|113.5|111.3|0
1635159600000|2021-10-25 11:00:00|113.79|111.59|114.21|112.01|114.29|112.09|113.79|111.59|0
1635159900000|2021-10-25 11:05:00|114.25|112.05|114.21|112.01|114.64|112.44|114.14|111.94|0
1635160200000|2021-10-25 11:10:00|114.28|112.08|113.92|111.72|114.28|112.08|113.92|111.72|0
1635160500000|2021-10-25 11:15:00|113.99|111.79|113.63|111.43|113.99|111.79|113.56|111.36|0
1635160800000|2021-10-25 11:20:00|113.56|111.36|113.7|111.5|113.7|111.5|113.35|111.15|0
1635161100000|2021-10-25 11:25:00|113.77|111.57|113.77|111.57|113.99|111.79|113.7|111.5|0
1635161400000|2021-10-25 11:30:00|113.84|111.64|113.98|111.78|113.98|111.78|113.77|111.57|0
1635161700000|2021-10-25 11:35:00|114.06|111.86|113.91|111.71|114.06|111.86|113.84|111.64|0
1635162000000|2021-10-25 11:40:00|113.98|111.78|113.98|111.78|114.05|111.85|113.84|111.64|0
1635162300000|2021-10-25 11:45:00|114.05|111.85|113.48|111.28|114.05|111.85|113.48|111.28|0
1635162600000|2021-10-25 11:50:00|113.41|111.21|113.33|111.13|113.69|111.49|113.33|111.13|0
1635162900000|2021-10-25 11:55:00|113.26|111.06|113.19|110.99|113.62|111.42|113.19|110.99|0
1635163200000|2021-10-25 12:00:00|113.11|110.91|113.4|111.2|113.54|111.34|113.04|110.84|0
1635163500000|2021-10-25 12:05:00|113.33|111.13|113.47|111.27|113.61|111.41|113.33|111.13|0
1635163800000|2021-10-25 12:10:00|113.54|111.34|113.39|111.19|113.68|111.48|113.32|111.12|0
1635164100000|2021-10-25 12:15:00|113.32|111.12|112.89|110.69|113.32|111.12|112.82|110.62|0
1635164400000|2021-10-25 12:20:00|112.96|110.76|113.53|111.33|113.6|111.4|112.89|110.69|0
1635164700000|2021-10-25 12:25:00|113.46|111.26|113.17|110.97|113.53|111.33|113.17|110.97|0
1635165000000|2021-10-25 12:30:00|113.1|110.9|113.31|111.11|113.38|111.18|112.96|110.76|0
1635165300000|2021-10-25 12:35:00|113.35|111.15|113.31|111.11|113.45|111.25|113.24|111.04|0
1635165600000|2021-10-25 12:40:00|113.24|111.04|113.09|110.89|113.31|111.11|113.02|110.82|0
1635165900000|2021-10-25 12:45:00|113.16|110.96|113.16|110.96|113.23|111.03|112.95|110.75|0
1635166200000|2021-10-25 12:50:00|113.09|110.89|113.3|111.1|113.37|111.17|113.09|110.89|0
1635166500000|2021-10-25 12:55:00|113.23|111.03|113.37|111.17|113.51|111.31|113.16|110.96|0
1635166800000|2021-10-25 13:00:00|113.44|111.24|113.08|110.88|113.44|111.24|113.08|110.88|0
1635167100000|2021-10-25 13:05:00|113.15|110.95|113.08|110.88|113.22|111.02|113.08|110.88|0
1635167400000|2021-10-25 13:10:00|112.11|109.91|111.9|109.7|112.11|109.91|111.9|109.7|0
1635167700000|2021-10-25 13:15:00|111.83|109.63|111.61|109.41|112.04|109.84|111.54|109.34|0
1635168000000|2021-10-25 13:20:00|111.54|109.34|111.26|109.06|111.54|109.34|111.12|108.92|0
1635168300000|2021-10-25 13:25:00|111.19|108.99|110.9|108.7|111.33|109.13|110.9|108.7|0
1635168600000|2021-10-25 13:30:00|110.97|108.77|112.67|110.47|112.82|110.62|110.97|108.77|0
1635168900000|2021-10-25 13:35:00|112.74|110.54|114.61|112.41|114.68|112.48|112.31|110.11|0
1635169200000|2021-10-25 13:40:00|114.68|112.48|114.75|112.55|116.36|114.16|114.68|112.48|0
1635169500000|2021-10-25 13:45:00|114.97|112.77|114.89|112.69|115.55|113.35|114.39|112.19|0
1635169800000|2021-10-25 13:50:00|115.11|112.91|113.95|111.75|115.18|112.98|113.95|111.75|0
1635170100000|2021-10-25 13:55:00|113.74|111.54|112.77|110.57|113.74|111.54|112.45|110.25|0
1635170400000|2021-10-25 14:00:00|112.52|110.32|112.23|110.03|112.73|110.53|111.95|109.75|0
1635170700000|2021-10-25 14:05:00|112.3|110.1|112.73|110.53|113.3|111.1|112.3|110.1|0
1635171000000|2021-10-25 14:10:00|112.66|110.46|113.15|110.95|113.44|111.24|112.37|110.17|0
1635171300000|2021-10-25 14:15:00|113.08|110.88|112.08|109.88|113.15|110.95|111.87|109.67|0
1635171600000|2021-10-25 14:20:00|112.01|109.81|112.93|110.73|113.01|110.81|112.01|109.81|0
1635171900000|2021-10-25 14:25:00|112.86|110.66|112.08|109.88|113.79|111.59|112.08|109.88|0
1635172200000|2021-10-25 14:30:00|112|109.8|111.86|109.66|112.57|110.37|111.72|109.52|0
1635172500000|2021-10-25 14:35:00|111.79|109.59|112|109.8|112.64|110.44|111.65|109.45|0
1635172800000|2021-10-25 14:40:00|112.07|109.87|112|109.8|112.35|110.15|111.64|109.44|0
1635173100000|2021-10-25 14:45:00|111.93|109.73|111.43|109.23|112.21|110.01|111.29|109.09|0
1635173400000|2021-10-25 14:50:00|111.5|109.3|111.28|109.08|111.64|109.44|111.14|108.94|0
1635173700000|2021-10-25 14:55:00|111.21|109.01|111.28|109.08|111.35|109.15|111|108.8|0
1635174000000|2021-10-25 15:00:00|111.21|109.01|111.14|108.94|111.71|109.51|110.79|108.59|0
1635174300000|2021-10-25 15:05:00|111.07|108.87|110.5|108.3|111.14|108.94|110.36|108.16|0
1635174600000|2021-10-25 15:10:00|110.43|108.23|110.01|107.81|110.92|108.72|109.94|107.74|0
1635174900000|2021-10-25 15:15:00|109.94|107.74|110.22|108.02|110.29|108.09|109.87|107.67|0
1635175200000|2021-10-25 15:20:00|110.29|108.09|110.57|108.37|110.57|108.37|110.08|107.88|0
1635175500000|2021-10-25 15:25:00|110.64|108.44|110|107.8|110.78|108.58|110|107.8|0
1635175800000|2021-10-25 15:30:00|109.93|107.73|109.25|107.05|111.03|108.83|107.87|105.67|0
1635176100000|2021-10-25 15:35:00|109.18|106.98|109.81|107.61|109.81|107.61|108.9|106.7|0
1635176400000|2021-10-25 15:40:00|109.74|107.54|109.45|107.25|109.74|107.54|109.31|107.11|0
1635176700000|2021-10-25 15:45:00|109.38|107.18|109.66|107.46|109.73|107.53|109.17|106.97|0
1635177000000|2021-10-25 15:50:00|109.8|107.6|108.96|106.76|109.8|107.6|108.68|106.48|0
1635177300000|2021-10-25 15:55:00|109.03|106.83|108.54|106.34|109.17|106.97|108.47|106.27|0
1635177600000|2021-10-25 16:00:00|108.47|106.27|107.84|105.64|108.89|106.69|107.77|105.57|0
1635177900000|2021-10-25 16:05:00|107.91|105.71|107.5|105.3|108.05|105.85|107.22|105.02|0
1635178200000|2021-10-25 16:10:00|107.43|105.23|107.49|105.29|107.63|105.43|107.29|105.09|0
1635178500000|2021-10-25 16:15:00|107.56|105.36|107.63|105.43|107.77|105.57|107.35|105.15|0
1635178800000|2021-10-25 16:20:00|107.56|105.36|107.21|105.01|107.97|105.77|107.21|105.01|0
1635179100000|2021-10-25 16:25:00|107.14|104.94|107.21|105.01|107.35|105.15|107.01|104.81|0
1635179400000|2021-10-25 16:30:00|107.14|104.94|107.35|105.15|107.42|105.22|107.14|104.94|0
1635179700000|2021-10-25 16:35:00|107.42|105.22|107.21|105.01|107.69|105.49|107.21|105.01|0
1635180000000|2021-10-25 16:40:00|107.14|104.94|107.14|104.94|107.27|105.07|106.93|104.73|0
1635180300000|2021-10-25 16:45:00|107.2|105|106.93|104.73|107.2|105|106.65|104.45|0
1635180600000|2021-10-25 16:50:00|106.86|104.66|107.06|104.86|107.2|105|106.79|104.59|0
1635180900000|2021-10-25 16:55:00|107.03|104.83|107.13|104.93|107.2|105|106.85|104.65|0
1635181200000|2021-10-25 17:00:00|107.06|104.86|106.85|104.65|107.06|104.86|106.72|104.52|0
1635181500000|2021-10-25 17:05:00|106.92|104.72|106.37|104.17|106.92|104.72|106.3|104.1|0
1635181800000|2021-10-25 17:10:00|106.3|104.1|105.89|103.69|106.44|104.24|105.69|103.49|0
1635182100000|2021-10-25 17:15:00|105.96|103.76|106.23|104.03|106.37|104.17|105.89|103.69|0
1635182400000|2021-10-25 17:20:00|106.3|104.1|106.77|104.57|106.91|104.71|106.3|104.1|0
1635182700000|2021-10-25 17:25:00|106.7|104.5|106.43|104.23|106.77|104.57|106.43|104.23|0
1635183000000|2021-10-25 17:30:00|106.36|104.16|106.63|104.43|106.7|104.5|106.29|104.09|0
1635183300000|2021-10-25 17:35:00|106.7|104.5|107.04|104.84|107.04|104.84|106.63|104.43|0
1635183600000|2021-10-25 17:40:00|107.11|104.91|107.11|104.91|107.45|105.25|107.04|104.84|0
1635183900000|2021-10-25 17:45:00|107.18|104.98|107.31|105.11|107.38|105.18|107.04|104.84|0
1635184200000|2021-10-25 17:50:00|107.38|105.18|107.03|104.83|107.45|105.25|107.03|104.83|0
1635184500000|2021-10-25 17:55:00|106.96|104.76|107.1|104.9|107.1|104.9|106.83|104.63|0
1635184800000|2021-10-25 18:00:00|107.24|105.04|107.37|105.17|107.58|105.38|106.96|104.76|0
1635185100000|2021-10-25 18:05:00|107.3|105.1|107.16|104.96|107.51|105.31|106.96|104.76|0
1635185400000|2021-10-25 18:10:00|107.1|104.9|107.37|105.17|107.37|105.17|107.09|104.89|0
1635185700000|2021-10-25 18:15:00|107.3|105.1|107.44|105.24|108.74|106.54|107.16|104.96|0
1635186000000|2021-10-25 18:20:00|107.51|105.31|107.1|104.9|107.58|105.38|106.96|104.76|0
1635186300000|2021-10-25 18:25:00|107.16|104.96|106.61|104.41|107.16|104.96|106.61|104.41|0
1635186600000|2021-10-25 18:30:00|106.68|104.48|106.48|104.28|106.75|104.55|106.34|104.14|0
1635186900000|2021-10-25 18:35:00|106.41|104.21|107.09|104.89|107.16|104.96|106.34|104.14|0
1635187200000|2021-10-25 18:40:00|107.16|104.96|107.36|105.16|107.5|105.3|106.81|104.61|0
1635187500000|2021-10-25 18:45:00|107.43|105.23|107.29|105.09|107.7|105.5|107.29|105.09|0
1635187800000|2021-10-25 18:50:00|107.36|105.16|107.15|104.95|107.5|105.3|107.01|104.81|0
1635188100000|2021-10-25 18:55:00|107.22|105.02|106.88|104.68|107.49|105.29|106.74|104.54|0
1635188400000|2021-10-25 19:00:00|106.95|104.75|106.87|104.67|107.08|104.88|106.74|104.54|0
1635188700000|2021-10-25 19:05:00|106.81|104.61|107.05|104.85|107.15|104.95|106.67|104.47|0
1635189000000|2021-10-25 19:10:00|107.08|104.88|107.28|105.08|107.35|105.15|107.01|104.81|0
1635189300000|2021-10-25 19:15:00|107.35|105.15|107.42|105.22|107.56|105.36|107.07|104.87|0
1635189600000|2021-10-25 19:20:00|107.35|105.15|107.97|105.77|107.97|105.77|107.18|104.98|0
1635189900000|2021-10-25 19:25:00|107.9|105.7|107.07|104.87|107.9|105.7|107.07|104.87|0
1635190200000|2021-10-25 19:30:00|107.14|104.94|107.48|105.28|107.69|105.49|107.07|104.87|0
1635190500000|2021-10-25 19:35:00|107.41|105.21|107.2|105|107.69|105.49|107.2|105|0
1635190800000|2021-10-25 19:40:00|107.27|105.07|107.27|105.07|107.51|105.31|106.99|104.79|0
1635191100000|2021-10-25 19:45:00|107.34|105.14|107.61|105.41|107.82|105.62|107.27|105.07|0
1635191400000|2021-10-25 19:50:00|107.47|105.27|107.88|105.68|108.02|105.82|107.33|105.13|0
1635191700000|2021-10-25 19:55:00|107.82|105.62|107.05|104.85|108.44|106.24|107.05|104.85|0
1635192000000|2021-10-25 20:00:00|106.99|104.79|107.74|105.54|107.81|105.61|106.57|104.37|0
1635192300000|2021-10-25 20:05:00|107.81|105.61|106.98|104.78|108.78|106.58|106.64|104.44|0
1635192600000|2021-10-25 20:10:00|107.05|104.85|106.84|104.64|107.32|105.12|106.77|104.57|0
1635192900000|2021-10-25 20:15:00|107.18|104.58|106.36|103.76|107.18|104.58|106.22|103.62|0
1635193200000|2021-10-25 20:20:00|106.35|103.75|106.01|103.41|106.56|103.96|105.94|103.34|0
1635193500000|2021-10-25 20:25:00|106.08|103.48|105.94|103.34|106.08|103.48|105.94|103.34|0
1635193800000|2021-10-25 20:30:00|105.87|103.27|105.6|103|105.87|103.27|105.53|102.93|0
1635194100000|2021-10-25 20:35:00|105.53|102.93|105.33|102.73|105.53|102.93|105.33|102.73|0
1635194400000|2021-10-25 20:40:00|105.39|102.79|105.53|102.93|105.53|102.93|105.39|102.79|0
1635194700000|2021-10-25 20:45:00|105.59|102.99|105.8|103.2|105.86|103.26|105.59|102.99|0
1635195000000|2021-10-25 20:50:00|105.86|103.26|105.59|102.99|105.86|103.26|105.52|102.92|0
1635195300000|2021-10-25 20:55:00|105.52|102.92|105.55|102.95|105.59|102.99|105.42|102.82|0
1635195600000|2021-10-25 21:00:00|105.54|102.94|105.51|102.91|105.55|102.95|105.48|102.88|0
1635195900000|2021-10-25 21:05:00|105.53|102.93|105.52|102.92|105.55|102.95|105.5|102.9|0
1635196200000|2021-10-25 21:10:00|105.55|102.95|105.54|102.94|105.56|102.96|105.54|102.94|0
1635196500000|2021-10-25 21:15:00|105.53|102.93|105.66|103.06|105.76|103.16|105.53|102.93|0
1635196800000|2021-10-25 21:20:00|105.67|103.07|105.57|102.97|105.67|103.07|105.55|102.95|0
1635197100000|2021-10-25 21:25:00|105.58|102.98|105.59|102.99|105.63|103.03|105.57|102.97|0
1635197400000|2021-10-25 21:30:00|105.6|103|105.53|102.93|105.6|103|105.53|102.93|0
1635197700000|2021-10-25 21:35:00|105.5|102.9|105.48|102.88|105.51|102.91|105.48|102.88|0
1635198000000|2021-10-25 21:40:00|105.49|102.89|105.65|103.05|105.77|103.17|105.49|102.89|0
1635198300000|2021-10-25 21:45:00|105.67|103.07|105.61|103.01|105.67|103.07|105.6|103|0
1635198600000|2021-10-25 21:50:00|105.64|103.04|105.74|103.14|105.74|103.14|105.64|103.04|0
1635198900000|2021-10-25 21:55:00|105.73|103.13|105.59|102.99|105.73|103.13|105.59|102.99|0
1635199200000|2021-10-25 22:00:00|105.53|102.93|105.83|103.23|106.03|103.43|105.39|102.79|0
1635199500000|2021-10-25 22:05:00|105.9|103.3|106.1|103.5|106.1|103.5|105.83|103.23|0
1635199800000|2021-10-25 22:10:00|106.17|103.57|106.03|103.43|106.17|103.57|106.03|103.43|0
1635200100000|2021-10-25 22:15:00|106|103.4|105.96|103.36|106|103.4|105.89|103.29|0
1635200400000|2021-10-25 22:20:00|105.89|103.29|105.82|103.22|105.96|103.36|105.75|103.15|0
1635200700000|2021-10-25 22:25:00|105.75|103.15|105.75|103.15|105.75|103.15|105.61|103.01|0
1635201000000|2021-10-25 22:30:00|105.78|103.18|106.16|103.56|106.16|103.56|105.78|103.18|0
1635201300000|2021-10-25 22:35:00|106.22|103.62|106.29|103.69|106.36|103.76|106.15|103.55|0
1635201600000|2021-10-25 22:40:00|106.22|103.62|106.15|103.55|106.36|103.76|106.15|103.55|0
1635201900000|2021-10-25 22:45:00|106.22|103.62|106.15|103.55|106.29|103.69|106.08|103.48|0
1635202200000|2021-10-25 22:50:00|106.08|103.48|106.21|103.61|106.28|103.68|106.01|103.41|0
1635202500000|2021-10-25 22:55:00|106.28|103.68|106.35|103.75|106.49|103.89|106.21|103.61|0
1635202800000|2021-10-25 23:00:00|106.32|103.72|106.21|103.61|106.45|103.85|106.21|103.61|0
1635203100000|2021-10-25 23:05:00|106.14|103.54|106.14|103.54|106.21|103.61|106|103.4|0
1635203400000|2021-10-25 23:10:00|106.07|103.47|106.14|103.54|106.17|103.57|106|103.4|0
1635203700000|2021-10-25 23:15:00|106.07|103.47|106.2|103.6|106.27|103.67|106.07|103.47|0
1635204000000|2021-10-25 23:20:00|106.27|103.67|106.2|103.6|106.27|103.67|106.13|103.53|0
1635204300000|2021-10-25 23:25:00|106.13|103.53|106.2|103.6|106.2|103.6|106.06|103.46|0
1635204600000|2021-10-25 23:30:00|106.13|103.53|105.85|103.25|106.2|103.6|105.79|103.19|0
1635204900000|2021-10-25 23:35:00|105.92|103.32|105.72|103.12|105.92|103.32|105.72|103.12|0
1635205200000|2021-10-25 23:40:00|105.65|103.05|105.71|103.11|105.78|103.18|105.58|102.98|0
1635205500000|2021-10-25 23:45:00|105.65|103.05|105.44|102.84|105.65|103.05|105.3|102.7|0
1635205800000|2021-10-25 23:50:00|105.41|102.81|105.1|102.5|105.44|102.84|104.96|102.36|0
1635206100000|2021-10-25 23:55:00|105.07|102.47|105.1|102.5|105.17|102.57|105.03|102.43|0
1635206400000|2021-10-26 00:00:00|104.69|102.09|105.43|102.83|105.43|102.83|104.56|101.96|0
1635206700000|2021-10-26 00:05:00|105.37|102.77|104.52|101.92|105.43|102.83|104.48|101.88|0
1635207000000|2021-10-26 00:10:00|104.48|101.88|104.55|101.95|104.69|102.09|104.28|101.68|0
1635207300000|2021-10-26 00:15:00|104.62|102.02|104.55|101.95|104.62|102.02|104.21|101.61|0
1635207600000|2021-10-26 00:20:00|104.41|101.81|104.61|102.01|104.68|102.08|104.41|101.81|0
1635207900000|2021-10-26 00:25:00|104.54|101.94|104.41|101.81|104.75|102.15|104.38|101.78|0
1635208200000|2021-10-26 00:30:00|104.34|101.74|104.61|102.01|104.81|102.21|104.27|101.67|0
1635208500000|2021-10-26 00:35:00|104.67|102.07|104.74|102.14|104.74|102.14|104.4|101.8|0
1635208800000|2021-10-26 00:40:00|104.67|102.07|104.33|101.73|105.01|102.41|104.27|101.67|0
1635209100000|2021-10-26 00:45:00|104.37|101.77|103.96|101.36|104.4|101.8|103.79|101.19|0
1635209400000|2021-10-26 00:50:00|103.93|101.33|104.13|101.53|104.13|101.53|103.93|101.33|0
1635209700000|2021-10-26 00:55:00|104.06|101.46|103.99|101.39|104.09|101.49|103.79|101.19|0
1635210000000|2021-10-26 01:00:00|103.92|101.32|103.59|100.99|103.99|101.39|103.52|100.92|0
1635210300000|2021-10-26 01:05:00|103.52|100.92|103.45|100.85|103.59|100.99|103.32|100.72|0
1635210600000|2021-10-26 01:10:00|103.52|100.92|103.38|100.78|103.58|100.98|103.38|100.78|0
1635210900000|2021-10-26 01:15:00|103.31|100.71|103.38|100.78|103.58|100.98|103.25|100.65|0
1635211200000|2021-10-26 01:20:00|103.45|100.85|103.31|100.71|103.45|100.85|102.85|100.25|0
1635211500000|2021-10-26 01:25:00|103.38|100.78|103.44|100.84|103.51|100.91|103.34|100.74|0
1635211800000|2021-10-26 01:30:00|103.51|100.91|103.97|101.37|103.97|101.37|103.51|100.91|0
1635212100000|2021-10-26 01:35:00|104.04|101.44|103.67|101.07|104.04|101.44|103.5|100.9|0
1635212400000|2021-10-26 01:40:00|103.64|101.04|104.1|101.5|104.1|101.5|103.61|101.01|0
1635212700000|2021-10-26 01:45:00|104.17|101.57|104.03|101.43|104.24|101.64|103.97|101.37|0
1635213000000|2021-10-26 01:50:00|104.14|101.54|103.97|101.37|104.24|101.64|103.9|101.3|0
1635213300000|2021-10-26 01:55:00|103.9|101.3|104.16|101.56|104.16|101.56|103.83|101.23|0
1635213600000|2021-10-26 02:00:00|104.3|101.7|104.26|101.66|104.5|101.9|104.16|101.56|0
1635213900000|2021-10-26 02:05:00|104.23|101.63|104.43|101.83|104.5|101.9|104.23|101.63|0
1635214200000|2021-10-26 02:10:00|104.5|101.9|104.22|101.62|104.5|101.9|104.22|101.62|0
1635214500000|2021-10-26 02:15:00|104.16|101.56|104.15|101.55|104.26|101.66|104.15|101.55|0
1635214800000|2021-10-26 02:20:00|104.22|101.62|104.15|101.55|104.36|101.76|104.09|101.49|0
1635215100000|2021-10-26 02:25:00|104.12|101.52|104.28|101.68|104.35|101.75|104.09|101.49|0
1635215400000|2021-10-26 02:30:00|104.35|101.75|104.15|101.55|104.35|101.75|104.08|101.48|0
1635215700000|2021-10-26 02:35:00|104.21|101.61|104.15|101.55|104.28|101.68|104.11|101.51|0
1635216000000|2021-10-26 02:40:00|104.14|101.54|104.25|101.65|104.28|101.68|104.14|101.54|0
1635216300000|2021-10-26 02:45:00|104.21|101.61|104.07|101.47|104.25|101.65|104.07|101.47|0
1635216600000|2021-10-26 02:50:00|104.01|101.41|103.67|101.07|104.01|101.41|103.67|101.07|0
1635216900000|2021-10-26 02:55:00|103.74|101.14|103.6|101|103.74|101.14|103.53|100.93|0
1635217200000|2021-10-26 03:00:00|103.53|100.93|103.73|101.13|103.8|101.2|103.53|100.93|0
1635217500000|2021-10-26 03:05:00|103.66|101.06|103.86|101.26|103.86|101.26|103.66|101.06|0
1635217800000|2021-10-26 03:10:00|103.93|101.33|104.06|101.46|104.06|101.46|103.86|101.26|0
1635218100000|2021-10-26 03:15:00|103.99|101.39|104.19|101.59|104.19|101.59|103.99|101.39|0
1635218400000|2021-10-26 03:20:00|104.13|101.53|104.26|101.66|104.33|101.73|104.13|101.53|0
1635218700000|2021-10-26 03:25:00|104.19|101.59|104.19|101.59|104.26|101.66|104.19|101.59|0
1635219000000|2021-10-26 03:30:00|104.26|101.66|104.25|101.65|104.32|101.72|104.19|101.59|0
1635219300000|2021-10-26 03:35:00|104.29|101.69|104.39|101.79|104.39|101.79|104.25|101.65|0
1635219600000|2021-10-26 03:40:00|104.45|101.85|104.38|101.78|104.45|101.85|104.32|101.72|0
1635219900000|2021-10-26 03:45:00|104.45|101.85|104.52|101.92|104.65|102.05|104.45|101.85|0
1635220200000|2021-10-26 03:50:00|104.48|101.88|104.45|101.85|104.52|101.92|104.38|101.78|0
1635220500000|2021-10-26 03:55:00|104.41|101.81|104.31|101.71|104.45|101.85|104.31|101.71|0
1635220800000|2021-10-26 04:00:00|104.38|101.78|104.17|101.57|104.38|101.78|104.17|101.57|0
1635221100000|2021-10-26 04:05:00|104.24|101.64|104.17|101.57|104.24|101.64|104.1|101.5|0
1635221400000|2021-10-26 04:10:00|104.24|101.64|104.17|101.57|104.24|101.64|104.17|101.57|0
1635221700000|2021-10-26 04:15:00|104.24|101.64|104.17|101.57|104.24|101.64|104.1|101.5|0
1635222000000|2021-10-26 04:20:00|104.1|101.5|104.16|101.56|104.17|101.57|104.03|101.43|0
1635222300000|2021-10-26 04:25:00|104.23|101.63|104.09|101.49|104.23|101.63|104.09|101.49|0
1635222600000|2021-10-26 04:30:00|104.03|101.43|104.09|101.49|104.09|101.49|103.89|101.29|0
1635222900000|2021-10-26 04:35:00|104.16|101.56|104.02|101.42|104.16|101.56|103.96|101.36|0
1635223200000|2021-10-26 04:40:00|103.95|101.35|103.89|101.29|103.99|101.39|103.75|101.15|0
1635223500000|2021-10-26 04:45:00|103.82|101.22|104.02|101.42|104.08|101.48|103.82|101.22|0
1635223800000|2021-10-26 04:50:00|103.95|101.35|104.15|101.55|104.15|101.55|103.95|101.35|0
1635224100000|2021-10-26 04:55:00|104.08|101.48|104.08|101.48|104.15|101.55|104.01|101.41|0
1635224400000|2021-10-26 05:00:00|104.01|101.41|104.14|101.54|104.15|101.55|103.94|101.34|0
1635224700000|2021-10-26 05:05:00|104.11|101.51|104.28|101.68|104.35|101.75|104.08|101.48|0
1635225000000|2021-10-26 05:10:00|104.21|101.61|104.27|101.67|104.34|101.74|104.14|101.54|0
1635225300000|2021-10-26 05:15:00|104.34|101.74|104.34|101.74|104.41|101.81|104.21|101.61|0
1635225600000|2021-10-26 05:20:00|104.27|101.67|104.14|101.54|104.34|101.74|104.14|101.54|0
1635225900000|2021-10-26 05:25:00|104.2|101.6|104.07|101.47|104.27|101.67|104.07|101.47|0
1635226200000|2021-10-26 05:30:00|104.13|101.53|104.4|101.8|104.4|101.8|104.1|101.5|0
1635226500000|2021-10-26 05:35:00|104.47|101.87|104.53|101.93|104.6|102|104.4|101.8|0
1635226800000|2021-10-26 05:40:00|104.6|102|104.46|101.86|104.7|102.1|104.4|101.8|0
1635227100000|2021-10-26 05:45:00|104.53|101.93|104.66|102.06|104.66|102.06|104.39|101.79|0
1635227400000|2021-10-26 05:50:00|104.59|101.99|104.73|102.13|104.73|102.13|104.46|101.86|0
1635227700000|2021-10-26 05:55:00|104.79|102.19|105|102.4|105.13|102.53|104.79|102.19|0
1635228000000|2021-10-26 06:00:00|104.93|102.33|104.72|102.12|105.1|102.5|104.66|102.06|0
1635228300000|2021-10-26 06:05:00|104.79|102.19|104.59|101.99|104.92|102.32|104.45|101.85|0
1635228600000|2021-10-26 06:10:00|104.62|102.02|104.58|101.98|104.72|102.12|104.45|101.85|0
1635228900000|2021-10-26 06:15:00|104.52|101.92|104.18|101.58|104.52|101.92|104.04|101.44|0
1635229200000|2021-10-26 06:20:00|104.11|101.51|104.04|101.44|104.28|101.68|103.97|101.37|0
1635229500000|2021-10-26 06:25:00|104.11|101.51|103.9|101.3|104.24|101.64|103.84|101.24|0
1635229800000|2021-10-26 06:30:00|103.97|101.37|103.63|101.03|103.97|101.37|103.5|100.9|0
1635230100000|2021-10-26 06:35:00|103.7|101.1|103.83|101.23|103.9|101.3|103.63|101.03|0
1635230400000|2021-10-26 06:40:00|103.9|101.3|103.56|100.96|103.97|101.37|103.56|100.96|0
1635230700000|2021-10-26 06:45:00|103.63|101.03|103.43|100.83|103.63|101.03|103.16|100.56|0
1635231000000|2021-10-26 06:50:00|103.49|100.89|103.42|100.82|103.49|100.89|103.36|100.76|0
1635231300000|2021-10-26 06:55:00|103.36|100.76|103.76|101.16|103.82|101.22|103.36|100.76|0
1635231600000|2021-10-26 07:00:00|103.35|100.75|103.35|100.75|103.89|101.29|102.95|100.35|0
1635231900000|2021-10-26 07:05:00|103.22|101.02|103.75|101.55|104.09|101.89|103.15|100.95|0
1635232200000|2021-10-26 07:10:00|103.82|101.62|103.82|101.62|104.22|102.02|103.82|101.62|0
1635232500000|2021-10-26 07:15:00|103.88|101.68|103.52|101.32|103.88|101.68|102.98|100.78|0
1635232800000|2021-10-26 07:20:00|103.45|101.25|103.18|100.98|103.58|101.38|103.11|100.91|0
1635233100000|2021-10-26 07:25:00|103.21|101.01|103.24|101.04|103.31|101.11|103.11|100.91|0
1635233400000|2021-10-26 07:30:00|103.18|100.98|103.17|100.97|103.44|101.24|103.11|100.91|0
1635233700000|2021-10-26 07:35:00|103.24|101.04|102.84|100.64|103.31|101.11|102.84|100.64|0
1635234000000|2021-10-26 07:40:00|102.9|100.7|102.7|100.5|102.97|100.77|102.37|100.17|0
1635234300000|2021-10-26 07:45:00|102.67|100.47|102.23|100.03|102.67|100.47|102.17|99.97|0
1635234600000|2021-10-26 07:50:00|102.2|100|102.1|99.9|102.36|100.16|101.77|99.57|0
1635234900000|2021-10-26 07:55:00|102.03|99.83|101.63|99.43|102.23|100.03|101.56|99.36|0
1635235200000|2021-10-26 08:00:00|101.7|99.5|101.5|99.3|101.76|99.56|101.43|99.23|0
1635235500000|2021-10-26 08:05:00|101.46|99.26|102.09|99.89|103.83|101.63|101.43|99.23|0
1635235800000|2021-10-26 08:10:00|102.08|99.88|102.15|99.95|102.28|100.08|102.02|99.82|0
1635236100000|2021-10-26 08:15:00|102.08|99.88|102.01|99.81|102.15|99.95|101.95|99.75|0
1635236400000|2021-10-26 08:20:00|101.95|99.75|101.75|99.55|102.01|99.81|101.22|99.02|0
1635236700000|2021-10-26 08:25:00|101.81|99.61|102.47|100.27|102.47|100.27|101.81|99.61|0
1635237000000|2021-10-26 08:30:00|102.54|100.34|102.54|100.34|102.67|100.47|102.34|100.14|0
1635237300000|2021-10-26 08:35:00|102.6|100.4|102.6|100.4|103|100.8|102.6|100.4|0
1635237600000|2021-10-26 08:40:00|102.53|100.33|102.4|100.2|102.73|100.53|102.4|100.2|0
1635237900000|2021-10-26 08:45:00|102.33|100.13|102.27|100.07|102.47|100.27|102.13|99.93|0
1635238200000|2021-10-26 08:50:00|102.2|100|102.33|100.13|102.4|100.2|102.07|99.87|0
1635238500000|2021-10-26 08:55:00|102.3|100.1|102.26|100.06|102.33|100.13|102.06|99.86|0
1635238800000|2021-10-26 09:00:00|102.19|99.99|102.52|100.32|102.66|100.46|102.19|99.99|0
1635239100000|2021-10-26 09:05:00|102.49|100.29|102.52|100.32|102.59|100.39|102.39|100.19|0
1635239400000|2021-10-26 09:10:00|102.45|100.25|102.32|100.12|102.45|100.25|102.25|100.05|0
1635239700000|2021-10-26 09:15:00|102.35|100.15|102.45|100.25|102.58|100.38|102.32|100.12|0
1635240000000|2021-10-26 09:20:00|102.42|100.22|102.25|100.05|102.45|100.25|102.25|100.05|0
1635240300000|2021-10-26 09:25:00|102.18|99.98|102.38|100.18|102.38|100.18|102.12|99.92|0
1635240600000|2021-10-26 09:30:00|102.31|100.11|102.31|100.11|102.45|100.25|102.31|100.11|0
1635240900000|2021-10-26 09:35:00|102.24|100.04|102.37|100.17|102.44|100.24|102.18|99.98|0
1635241200000|2021-10-26 09:40:00|102.44|100.24|102.57|100.37|102.84|100.64|102.37|100.17|0
1635241500000|2021-10-26 09:45:00|102.5|100.3|102.5|100.3|102.64|100.44|102.37|100.17|0
1635241800000|2021-10-26 09:50:00|102.57|100.37|102.17|99.97|102.57|100.37|102.17|99.97|0
1635242100000|2021-10-26 09:55:00|102.1|99.9|102.17|99.97|102.37|100.17|102.1|99.9|0
1635242400000|2021-10-26 10:00:00|102.23|100.03|102.16|99.96|102.23|100.03|102.03|99.83|0
1635242700000|2021-10-26 10:05:00|102.1|99.9|102.16|99.96|102.16|99.96|102.1|99.9|0
1635243000000|2021-10-26 10:10:00|102.1|99.9|102.09|99.89|102.23|100.03|102.03|99.83|0
1635243300000|2021-10-26 10:15:00|102.03|99.83|102.09|99.89|102.16|99.96|102.02|99.82|0
1635243600000|2021-10-26 10:20:00|102.16|99.96|102.49|100.29|102.49|100.29|102.16|99.96|0
1635243900000|2021-10-26 10:25:00|102.42|100.22|102.62|100.42|102.62|100.42|102.42|100.22|0
1635244200000|2021-10-26 10:30:00|102.68|100.48|102.75|100.55|102.81|100.61|102.62|100.42|0
1635244500000|2021-10-26 10:35:00|102.68|100.48|102.55|100.35|102.68|100.48|102.48|100.28|0
1635244800000|2021-10-26 10:40:00|102.54|100.34|102.61|100.41|102.68|100.48|102.54|100.34|0
1635245100000|2021-10-26 10:45:00|102.64|100.44|102.47|100.27|102.74|100.54|102.47|100.27|0
1635245400000|2021-10-26 10:50:00|102.51|100.31|102.41|100.21|102.61|100.41|102.27|100.07|0
1635245700000|2021-10-26 10:55:00|102.4|100.2|102.14|99.94|102.4|100.2|102.14|99.94|0
1635246000000|2021-10-26 11:00:00|102.2|100|102.14|99.94|102.27|100.07|102.14|99.94|0
1635246300000|2021-10-26 11:05:00|102.07|99.87|101.94|99.74|102.14|99.94|101.94|99.74|0
1635246600000|2021-10-26 11:10:00|101.93|99.73|101.93|99.73|101.93|99.73|101.73|99.53|0
1635246900000|2021-10-26 11:15:00|102|99.8|102|99.8|102.06|99.86|101.8|99.6|0
1635247200000|2021-10-26 11:20:00|102.06|99.86|101.99|99.79|102.06|99.86|101.93|99.73|0
1635247500000|2021-10-26 11:25:00|101.93|99.73|101.86|99.66|101.99|99.79|101.79|99.59|0
1635247800000|2021-10-26 11:30:00|101.93|99.73|101.99|99.79|101.99|99.79|101.79|99.59|0
1635248100000|2021-10-26 11:35:00|101.92|99.72|102.12|99.92|102.25|100.05|101.92|99.72|0
1635248400000|2021-10-26 11:40:00|102.19|99.99|102.25|100.05|102.25|100.05|102.18|99.98|0
1635248700000|2021-10-26 11:45:00|102.18|99.98|102.51|100.31|102.58|100.38|102.12|99.92|0
1635249000000|2021-10-26 11:50:00|102.45|100.25|102.44|100.24|102.58|100.38|102.31|100.11|0
1635249300000|2021-10-26 11:55:00|102.51|100.31|102.44|100.24|102.51|100.31|102.31|100.11|0
1635249600000|2021-10-26 12:00:00|102.38|100.18|102.57|100.37|102.57|100.37|102.31|100.11|0
1635249900000|2021-10-26 12:05:00|102.51|100.31|102.3|100.1|102.57|100.37|102.3|100.1|0
1635250200000|2021-10-26 12:10:00|102.24|100.04|102.04|99.84|102.24|100.04|102.04|99.84|0
1635250500000|2021-10-26 12:15:00|101.97|99.77|102.03|99.83|102.04|99.84|101.9|99.7|0
1635250800000|2021-10-26 12:20:00|102.1|99.9|102.43|100.23|102.5|100.3|102.1|99.9|0
1635251100000|2021-10-26 12:25:00|102.5|100.3|102.36|100.16|102.83|100.63|102.36|100.16|0
1635251400000|2021-10-26 12:30:00|102.29|100.09|102.29|100.09|102.36|100.16|102.16|99.96|0
1635251700000|2021-10-26 12:35:00|102.23|100.03|102.49|100.29|102.49|100.29|102.23|100.03|0
1635252000000|2021-10-26 12:40:00|102.56|100.36|102.42|100.22|102.56|100.36|102.29|100.09|0
1635252300000|2021-10-26 12:45:00|102.49|100.29|102.42|100.22|102.49|100.29|102.35|100.15|0
1635252600000|2021-10-26 12:50:00|102.48|100.28|102.48|100.28|102.55|100.35|102.42|100.22|0
1635252900000|2021-10-26 12:55:00|102.55|100.35|102.21|100.01|102.55|100.35|102.21|100.01|0
1635253200000|2021-10-26 13:00:00|102.15|99.95|102.15|99.95|102.41|100.21|102.08|99.88|0
1635253500000|2021-10-26 13:05:00|102.08|99.88|102.54|100.34|102.54|100.34|102.08|99.88|0
1635253800000|2021-10-26 13:10:00|102.48|100.28|102.61|100.41|102.67|100.47|102.41|100.21|0
1635254100000|2021-10-26 13:15:00|102.67|100.47|102.6|100.4|102.74|100.54|102.54|100.34|0
1635254400000|2021-10-26 13:20:00|102.57|100.37|102.4|100.2|102.67|100.47|102.27|100.07|0
1635254700000|2021-10-26 13:25:00|102.34|100.14|102.13|99.93|102.47|100.27|102.07|99.87|0
1635255000000|2021-10-26 13:30:00|101.94|99.74|101.74|99.54|103.13|100.93|101.47|99.27|0
1635255300000|2021-10-26 13:35:00|101.87|99.67|101.94|99.74|102.87|100.67|101.6|99.4|0
1635255600000|2021-10-26 13:40:00|102.14|99.94|101.81|99.61|102.4|100.2|101.42|99.22|0
1635255900000|2021-10-26 13:45:00|101.87|99.67|102.27|100.07|102.53|100.33|101.48|99.28|0
1635256200000|2021-10-26 13:50:00|102.2|100|102.33|100.13|102.6|100.4|101.87|99.67|0
1635256500000|2021-10-26 13:55:00|102.27|100.07|102.43|100.23|102.53|100.33|101.67|99.47|0
1635256800000|2021-10-26 14:00:00|102.3|100.1|101.87|99.67|102.92|100.72|101.67|99.47|0
1635257100000|2021-10-26 14:05:00|102|99.8|101.93|99.73|102.19|99.99|101.6|99.4|0
1635257400000|2021-10-26 14:10:00|101.99|99.79|103.07|100.87|103.07|100.87|100.94|98.74|0
1635257700000|2021-10-26 14:15:00|103.14|100.94|102.22|100.02|103.14|100.94|102.15|99.95|0
1635258000000|2021-10-26 14:20:00|102.21|100.01|102.08|99.88|102.28|100.08|101.69|99.49|0
1635258300000|2021-10-26 14:25:00|102.15|99.95|102.34|100.14|102.6|100.4|102.08|99.88|0
1635258600000|2021-10-26 14:30:00|102.41|100.21|102.34|100.14|102.8|100.6|102.14|99.94|0
1635258900000|2021-10-26 14:35:00|102.4|100.2|102.27|100.07|102.67|100.47|102.01|99.81|0
1635259200000|2021-10-26 14:40:00|102.21|100.01|103.19|100.99|103.32|101.12|102.14|99.94|0
1635259500000|2021-10-26 14:45:00|103.12|100.92|101.6|99.4|103.45|101.25|101.33|99.13|0
1635259800000|2021-10-26 14:50:00|101.66|99.46|101.14|98.94|101.66|99.46|100.94|98.74|0
1635260100000|2021-10-26 14:55:00|101.07|98.87|101.72|99.52|101.72|99.52|101.01|98.81|0
1635260400000|2021-10-26 15:00:00|101.53|99.33|102.05|99.85|102.05|99.85|101.2|99|0
1635260700000|2021-10-26 15:05:00|101.98|99.78|101.98|99.78|102.24|100.04|101.59|99.39|0
1635261000000|2021-10-26 15:10:00|101.91|99.71|101.84|99.64|101.91|99.71|101.58|99.38|0
1635261300000|2021-10-26 15:15:00|101.78|99.58|101.45|99.25|101.84|99.64|101.26|99.06|0
1635261600000|2021-10-26 15:20:00|101.39|99.19|101.38|99.18|101.45|99.25|101.19|98.99|0
1635261900000|2021-10-26 15:25:00|101.32|99.12|101.25|99.05|101.64|99.44|101.06|98.86|0
1635262200000|2021-10-26 15:30:00|101.12|98.92|103.48|101.28|103.75|101.55|101.06|98.86|0
1635262500000|2021-10-26 15:35:00|103.68|101.48|102.23|100.03|103.95|101.75|102.1|99.9|0
1635262800000|2021-10-26 15:40:00|102.29|100.09|102.22|100.02|102.42|100.22|101.96|99.76|0
1635263100000|2021-10-26 15:45:00|102.16|99.96|102.88|100.68|103.14|100.94|102.16|99.96|0
1635263400000|2021-10-26 15:50:00|103.01|100.81|103.01|100.81|103.54|101.34|102.94|100.74|0
1635263700000|2021-10-26 15:55:00|102.94|100.74|104.27|102.07|104.27|102.07|102.94|100.74|0
1635264000000|2021-10-26 16:00:00|104.2|102|105.54|103.34|105.54|103.34|103.93|101.73|0
1635264300000|2021-10-26 16:05:00|105.47|103.27|106.48|104.28|106.55|104.35|103.53|101.33|0
1635264600000|2021-10-26 16:10:00|106.54|104.34|105.46|103.26|106.68|104.48|105.46|103.26|0
1635264900000|2021-10-26 16:15:00|105.4|103.2|105.33|103.13|105.93|103.73|105.13|102.93|0
1635265200000|2021-10-26 16:20:00|105.26|103.06|105.33|103.13|106.07|103.87|105.26|103.06|0
1635265500000|2021-10-26 16:25:00|105.39|103.19|106.26|104.06|106.33|104.13|105.39|103.19|0
1635265800000|2021-10-26 16:30:00|106.2|104|106.06|103.86|106.6|104.4|105.79|103.59|0
1635266100000|2021-10-26 16:35:00|105.99|103.79|107.41|105.21|107.48|105.28|105.86|103.66|0
1635266400000|2021-10-26 16:40:00|107.34|105.14|107.68|105.48|108.02|105.82|107.34|105.14|0
1635266700000|2021-10-26 16:45:00|107.75|105.55|108.78|106.58|109.12|106.92|107.75|105.55|0
1635267000000|2021-10-26 16:50:00|108.71|106.51|109.19|106.99|109.19|106.99|108.16|105.96|0
1635267300000|2021-10-26 16:55:00|108.98|106.78|107.47|105.27|108.98|106.78|107.27|105.07|0
1635267600000|2021-10-26 17:00:00|107.54|105.34|107.3|105.1|107.95|105.75|107.26|105.06|0
1635267900000|2021-10-26 17:05:00|107.33|105.13|106.85|104.65|107.47|105.27|106.52|104.32|0
1635268200000|2021-10-26 17:10:00|106.89|104.69|107.19|104.99|107.87|105.67|106.89|104.69|0
1635268500000|2021-10-26 17:15:00|107.12|104.92|107.33|105.13|107.46|105.26|106.85|104.65|0
1635268800000|2021-10-26 17:20:00|107.26|105.06|107.87|105.67|108.42|106.22|106.99|104.79|0
1635269100000|2021-10-26 17:25:00|107.94|105.74|107.32|105.12|108.48|106.28|107.05|104.85|0
1635269400000|2021-10-26 17:30:00|107.46|105.26|106.13|103.93|107.52|105.32|106.03|103.83|0
1635269700000|2021-10-26 17:35:00|106.1|103.9|105.83|103.63|106.17|103.97|105.42|103.22|0
1635270000000|2021-10-26 17:40:00|105.89|103.69|106.87|104.67|106.91|104.71|105.76|103.56|0
1635270300000|2021-10-26 17:45:00|106.7|104.5|106.56|104.36|106.84|104.64|106.3|104.1|0
1635270600000|2021-10-26 17:50:00|106.63|104.43|106.56|104.36|106.7|104.5|106.23|104.03|0
1635270900000|2021-10-26 17:55:00|106.49|104.29|106.36|104.16|107.14|104.94|106.09|103.89|0
1635271200000|2021-10-26 18:00:00|106.29|104.09|104.74|102.54|106.29|104.09|104.54|102.34|0
1635271500000|2021-10-26 18:05:00|104.81|102.61|105.07|102.87|105.34|103.14|104.54|102.34|0
1635271800000|2021-10-26 18:10:00|105.14|102.94|104.67|102.47|105.48|103.28|104.67|102.47|0
1635272100000|2021-10-26 18:15:00|104.6|102.4|104.2|102|104.8|102.6|104.13|101.93|0
1635272400000|2021-10-26 18:20:00|104.26|102.06|104.26|102.06|104.6|102.4|104.13|101.93|0
1635272700000|2021-10-26 18:25:00|104.33|102.13|104.93|102.73|105.06|102.86|104.19|101.99|0
1635273000000|2021-10-26 18:30:00|104.86|102.66|104.32|102.12|104.86|102.66|103.92|101.72|0
1635273300000|2021-10-26 18:35:00|104.26|102.06|105.06|102.86|105.06|102.86|104.06|101.86|0
1635273600000|2021-10-26 18:40:00|105.12|102.92|105.59|103.39|105.59|103.39|104.92|102.72|0
1635273900000|2021-10-26 18:45:00|105.53|103.33|104.85|102.65|105.53|103.33|104.85|102.65|0
1635274200000|2021-10-26 18:50:00|104.92|102.72|105.05|102.85|105.32|103.12|104.78|102.58|0
1635274500000|2021-10-26 18:55:00|104.98|102.78|104.18|101.98|104.98|102.78|104.18|101.98|0
1635274800000|2021-10-26 19:00:00|104.11|101.91|103.64|101.44|104.64|102.44|103.64|101.44|0
1635275100000|2021-10-26 19:05:00|103.71|101.51|103.84|101.64|104.04|101.84|103.57|101.37|0
1635275400000|2021-10-26 19:10:00|103.77|101.57|104.17|101.97|104.57|102.37|103.64|101.44|0
1635275700000|2021-10-26 19:15:00|104.1|101.9|104.17|101.97|104.44|102.24|103.64|101.44|0
1635276000000|2021-10-26 19:20:00|104.1|101.9|104.23|102.03|104.57|102.37|103.83|101.63|0
1635276300000|2021-10-26 19:25:00|104.1|101.9|104.97|102.77|105.1|102.9|103.83|101.63|0
1635276600000|2021-10-26 19:30:00|105.03|102.83|104.43|102.23|105.03|102.83|104.23|102.03|0
1635276900000|2021-10-26 19:35:00|104.36|102.16|104.56|102.36|104.76|102.56|104.23|102.03|0
1635277200000|2021-10-26 19:40:00|104.49|102.29|103.86|101.66|104.89|102.69|103.82|101.62|0
1635277500000|2021-10-26 19:45:00|103.89|101.69|104.22|102.02|104.22|102.02|103.22|101.02|0
1635277800000|2021-10-26 19:50:00|104.42|102.22|105.36|103.16|105.83|103.63|104.42|102.22|0
1635278100000|2021-10-26 19:55:00|105.29|103.09|107.05|104.85|107.05|104.85|105.16|102.96|0
1635278400000|2021-10-26 20:00:00|107.19|104.99|106.84|104.64|107.39|105.19|106.57|104.37|0
1635278700000|2021-10-26 20:05:00|106.78|104.58|106.43|104.23|106.84|104.64|106.3|104.1|0
1635279000000|2021-10-26 20:10:00|106.5|104.3|106.77|104.57|106.98|104.78|106.36|104.16|0
1635279300000|2021-10-26 20:15:00|107.18|104.58|106.56|103.96|107.18|104.58|106.56|103.96|0
1635279600000|2021-10-26 20:20:00|106.63|104.03|106.76|104.16|106.9|104.3|106.56|103.96|0
1635279900000|2021-10-26 20:25:00|106.8|104.2|107.17|104.57|107.17|104.57|106.69|104.09|0
1635280200000|2021-10-26 20:30:00|107.24|104.64|107.3|104.7|107.37|104.77|107.1|104.5|0
1635280500000|2021-10-26 20:35:00|107.37|104.77|107.5|104.9|107.64|105.04|107.3|104.7|0
1635280800000|2021-10-26 20:40:00|107.37|104.77|107.5|104.9|107.5|104.9|107.37|104.77|0
1635281100000|2021-10-26 20:45:00|107.43|104.83|107.02|104.42|107.5|104.9|107.02|104.42|0
1635281400000|2021-10-26 20:50:00|106.95|104.35|107.63|105.03|107.7|105.1|106.95|104.35|0
1635281700000|2021-10-26 20:55:00|107.57|104.97|107.6|105|107.63|105.03|107.22|104.62|0
1635282000000|2021-10-26 21:00:00|107.47|104.87|107.33|104.73|107.58|104.98|107.29|104.69|0
1635282300000|2021-10-26 21:05:00|107.28|104.68|107.7|105.1|107.71|105.11|107.26|104.66|0
1635282600000|2021-10-26 21:10:00|107.45|104.85|107.53|104.93|107.54|104.94|107.34|104.74|0
1635282900000|2021-10-26 21:15:00|107.52|104.92|107.39|104.79|107.54|104.94|107.34|104.74|0
1635283200000|2021-10-26 21:20:00|107.42|104.82|107.39|104.79|107.42|104.82|107.38|104.78|0
1635283500000|2021-10-26 21:25:00|107.38|104.78|107.34|104.74|107.38|104.78|107.33|104.73|0
1635283800000|2021-10-26 21:30:00|107.3|104.7|107.29|104.69|107.36|104.76|107.26|104.66|0
1635284100000|2021-10-26 21:35:00|107.37|104.77|107.32|104.72|107.38|104.78|107.29|104.69|0
1635284400000|2021-10-26 21:40:00|107.31|104.71|107.45|104.85|107.51|104.91|107.3|104.7|0
1635284700000|2021-10-26 21:45:00|107.44|104.84|107.41|104.81|107.44|104.84|107.41|104.81|0
1635285000000|2021-10-26 21:50:00|107.37|104.77|107.4|104.8|107.44|104.84|107.37|104.77|0
1635285300000|2021-10-26 21:55:00|107.41|104.81|107.44|104.84|107.49|104.89|107.37|104.77|0
1635285600000|2021-10-26 22:00:00|107.43|104.83|107.19|104.59|107.43|104.83|106.85|104.25|0
1635285900000|2021-10-26 22:05:00|107.12|104.52|106.64|104.04|107.19|104.59|106.58|103.98|0
1635286200000|2021-10-26 22:10:00|106.58|103.98|106.37|103.77|106.71|104.11|106.37|103.77|0
1635286500000|2021-10-26 22:15:00|106.34|103.74|106.16|103.56|106.57|103.97|106.16|103.56|0
1635286800000|2021-10-26 22:20:00|106.1|103.5|106.3|103.7|106.37|103.77|105.76|103.16|0
1635287100000|2021-10-26 22:25:00|106.27|103.67|105.89|103.29|106.5|103.9|105.82|103.22|0
1635287400000|2021-10-26 22:30:00|105.96|103.36|105.89|103.29|106.02|103.42|105.69|103.09|0
1635287700000|2021-10-26 22:35:00|105.82|103.22|105.82|103.22|105.92|103.32|105.75|103.15|0
1635288000000|2021-10-26 22:40:00|105.75|103.15|105.54|102.94|105.75|103.15|105.41|102.81|0
1635288300000|2021-10-26 22:45:00|105.48|102.88|105.51|102.91|105.68|103.08|105.34|102.74|0
1635288600000|2021-10-26 22:50:00|105.54|102.94|105.74|103.14|105.81|103.21|105.47|102.87|0
1635288900000|2021-10-26 22:55:00|105.68|103.08|105.74|103.14|105.81|103.21|105.64|103.04|0
1635289200000|2021-10-26 23:00:00|105.81|103.21|105.47|102.87|105.81|103.21|105.4|102.8|0
1635289500000|2021-10-26 23:05:00|105.6|103|105.8|103.2|105.87|103.27|105.6|103|0
1635289800000|2021-10-26 23:10:00|105.87|103.27|105.8|103.2|105.87|103.27|105.6|103|0
1635290100000|2021-10-26 23:15:00|105.84|103.24|105.8|103.2|105.87|103.27|105.73|103.13|0
1635290400000|2021-10-26 23:20:00|105.73|103.13|105.63|103.03|105.87|103.27|105.53|102.93|0
1635290700000|2021-10-26 23:25:00|105.66|103.06|105.66|103.06|105.66|103.06|105.46|102.86|0
1635291000000|2021-10-26 23:30:00|105.59|102.99|105.18|102.58|105.59|102.99|104.98|102.38|0
1635291300000|2021-10-26 23:35:00|105.12|102.52|105.45|102.85|105.45|102.85|105.12|102.52|0
1635291600000|2021-10-26 23:40:00|105.52|102.92|106.67|104.07|106.67|104.07|105.52|102.92|0
1635291900000|2021-10-26 23:45:00|106.6|104|105.51|102.91|106.6|104|105.51|102.91|0
1635292200000|2021-10-26 23:50:00|105.45|102.85|105.71|103.11|105.71|103.11|105.31|102.71|0
1635292500000|2021-10-26 23:55:00|105.75|103.15|105.88|103.28|105.88|103.28|105.58|102.98|0
1635292800000|2021-10-27 00:00:00|105.85|103.25|105.44|102.84|106.12|103.52|105.31|102.71|0
1635293100000|2021-10-27 00:05:00|105.37|102.77|106.04|103.44|106.05|103.45|105.34|102.74|0
1635293400000|2021-10-27 00:10:00|105.98|103.38|105.87|103.27|106.04|103.44|105.5|102.9|0
1635293700000|2021-10-27 00:15:00|105.91|103.31|106.11|103.51|106.28|103.68|105.54|102.94|0
1635294000000|2021-10-27 00:20:00|106.21|103.61|106.11|103.51|106.24|103.64|105.94|103.34|0
1635294300000|2021-10-27 00:25:00|106.17|103.57|105.97|103.37|106.44|103.84|105.9|103.3|0
1635294600000|2021-10-27 00:30:00|106.04|103.44|106.44|103.84|106.51|103.91|105.56|102.96|0
1635294900000|2021-10-27 00:35:00|106.47|103.87|106.78|104.18|106.91|104.31|106.44|103.84|0
1635295200000|2021-10-27 00:40:00|106.71|104.11|106.81|104.21|106.98|104.38|106.44|103.84|0
1635295500000|2021-10-27 00:45:00|106.84|104.24|106.7|104.1|106.98|104.38|106.64|104.04|0
1635295800000|2021-10-27 00:50:00|106.77|104.17|107.04|104.44|107.32|104.72|106.7|104.1|0
1635296100000|2021-10-27 00:55:00|107.08|104.48|107.18|104.58|107.18|104.58|106.84|104.24|0
1635296400000|2021-10-27 01:00:00|107.11|104.51|106.63|104.03|107.38|104.78|106.63|104.03|0
1635296700000|2021-10-27 01:05:00|106.6|104|106.76|104.16|106.9|104.3|106.56|103.96|0
1635297000000|2021-10-27 01:10:00|106.83|104.23|106.83|104.23|106.9|104.3|106.76|104.16|0
1635297300000|2021-10-27 01:15:00|106.76|104.16|107.23|104.63|107.23|104.63|106.76|104.16|0
1635297600000|2021-10-27 01:20:00|107.27|104.67|107.03|104.43|107.37|104.77|106.89|104.29|0
1635297900000|2021-10-27 01:25:00|106.96|104.36|107.02|104.42|107.16|104.56|106.89|104.29|0
1635298200000|2021-10-27 01:30:00|106.99|104.39|107.06|104.46|107.23|104.63|106.96|104.36|0
1635298500000|2021-10-27 01:35:00|107.09|104.49|106.95|104.35|107.16|104.56|106.95|104.35|0
1635298800000|2021-10-27 01:40:00|107.02|104.42|107.19|104.59|107.22|104.62|106.75|104.15|0
1635299100000|2021-10-27 01:45:00|107.22|104.62|107.77|105.17|107.97|105.37|107.22|104.62|0
1635299400000|2021-10-27 01:50:00|107.84|105.24|107.76|105.16|107.9|105.3|107.7|105.1|0
1635299700000|2021-10-27 01:55:00|107.7|105.1|107.83|105.23|107.9|105.3|107.63|105.03|0
1635300000000|2021-10-27 02:00:00|107.76|105.16|107.28|104.68|107.76|105.16|107.21|104.61|0
1635300300000|2021-10-27 02:05:00|107.21|104.61|107.28|104.68|107.35|104.75|107.14|104.54|0
1635300600000|2021-10-27 02:10:00|107.31|104.71|107|104.4|107.35|104.75|106.8|104.2|0
1635300900000|2021-10-27 02:15:00|107.07|104.47|107.07|104.47|107.21|104.61|106.97|104.37|0
1635301200000|2021-10-27 02:20:00|107.04|104.44|107.14|104.54|107.24|104.64|107.04|104.44|0
1635301500000|2021-10-27 02:25:00|107.13|104.53|107.17|104.57|107.34|104.74|107|104.4|0
1635301800000|2021-10-27 02:30:00|107.2|104.6|107.4|104.8|107.47|104.87|107.2|104.6|0
1635302100000|2021-10-27 02:35:00|107.34|104.74|107.33|104.73|107.47|104.87|107.27|104.67|0
1635302400000|2021-10-27 02:40:00|107.4|104.8|107.4|104.8|107.4|104.8|107.26|104.66|0
1635302700000|2021-10-27 02:45:00|107.33|104.73|107.26|104.66|107.47|104.87|107.26|104.66|0
1635303000000|2021-10-27 02:50:00|107.3|104.7|107.33|104.73|107.33|104.73|107.05|104.45|0
1635303300000|2021-10-27 02:55:00|107.26|104.66|107.05|104.45|107.26|104.66|106.85|104.25|0
1635303600000|2021-10-27 03:00:00|106.91|104.31|106.71|104.11|106.98|104.38|106.64|104.04|0
1635303900000|2021-10-27 03:05:00|106.57|103.97|106.64|104.04|106.71|104.11|106.5|103.9|0
1635304200000|2021-10-27 03:10:00|106.6|104|106.63|104.03|106.84|104.24|106.5|103.9|0
1635304500000|2021-10-27 03:15:00|106.7|104.1|106.63|104.03|106.77|104.17|106.57|103.97|0
1635304800000|2021-10-27 03:20:00|106.6|104|106.7|104.1|106.77|104.17|106.5|103.9|0
1635305100000|2021-10-27 03:25:00|106.67|104.07|106.7|104.1|106.76|104.16|106.56|103.96|0
1635305400000|2021-10-27 03:30:00|106.76|104.16|106.76|104.16|106.9|104.3|106.73|104.13|0
1635305700000|2021-10-27 03:35:00|106.83|104.23|107.1|104.5|107.1|104.5|106.8|104.2|0
1635306000000|2021-10-27 03:40:00|107.07|104.47|107.03|104.43|107.17|104.57|106.96|104.36|0
1635306300000|2021-10-27 03:45:00|107|104.4|106.96|104.36|107.03|104.43|106.89|104.29|0
1635306600000|2021-10-27 03:50:00|106.89|104.29|106.82|104.22|106.89|104.29|106.82|104.22|0
1635306900000|2021-10-27 03:55:00|106.79|104.19|106.89|104.29|106.92|104.32|106.75|104.15|0
1635307200000|2021-10-27 04:00:00|106.88|104.28|106.68|104.08|106.88|104.28|106.68|104.08|0
1635307500000|2021-10-27 04:05:00|106.75|104.15|106.81|104.21|106.88|104.28|106.75|104.15|0
1635307800000|2021-10-27 04:10:00|106.78|104.18|106.74|104.14|106.81|104.21|106.74|104.14|0
1635308100000|2021-10-27 04:15:00|106.78|104.18|106.67|104.07|106.78|104.18|106.6|104|0
1635308400000|2021-10-27 04:20:00|106.6|104|106.67|104.07|106.67|104.07|106.53|103.93|0
1635308700000|2021-10-27 04:25:00|106.74|104.14|106.6|104|106.74|104.14|106.6|104|0
1635309000000|2021-10-27 04:30:00|106.67|104.07|106.53|103.93|106.67|104.07|106.53|103.93|0
1635309300000|2021-10-27 04:35:00|106.56|103.96|106.66|104.06|106.66|104.06|106.53|103.93|0
1635309600000|2021-10-27 04:40:00|106.59|103.99|106.52|103.92|106.66|104.06|106.46|103.86|0
1635309900000|2021-10-27 04:45:00|106.59|103.99|106.32|103.72|106.59|103.99|106.25|103.65|0
1635310200000|2021-10-27 04:50:00|106.25|103.65|106.21|103.61|106.32|103.72|106.21|103.61|0
1635310500000|2021-10-27 04:55:00|106.18|103.58|106.18|103.58|106.32|103.72|106.18|103.58|0
1635310800000|2021-10-27 05:00:00|106.24|103.64|106.11|103.51|106.24|103.64|105.84|103.24|0
1635311100000|2021-10-27 05:05:00|106.04|103.44|106.31|103.71|106.31|103.71|105.97|103.37|0
1635311400000|2021-10-27 05:10:00|106.38|103.78|105.97|103.37|106.38|103.78|105.9|103.3|0
1635311700000|2021-10-27 05:15:00|105.9|103.3|106|103.4|106.1|103.5|105.9|103.3|0
1635312000000|2021-10-27 05:20:00|106.07|103.47|106.1|103.5|106.17|103.57|106.03|103.43|0
1635312300000|2021-10-27 05:25:00|106.03|103.43|105.76|103.16|106.1|103.5|105.76|103.16|0
1635312600000|2021-10-27 05:30:00|105.79|103.19|105.69|103.09|105.89|103.29|105.69|103.09|0
1635312900000|2021-10-27 05:35:00|105.62|103.02|105.75|103.15|105.89|103.29|105.59|102.99|0
1635313200000|2021-10-27 05:40:00|105.82|103.22|105.55|102.95|105.82|103.22|105.55|102.95|0
1635313500000|2021-10-27 05:45:00|105.61|103.01|105.61|103.01|105.68|103.08|105.55|102.95|0
1635313800000|2021-10-27 05:50:00|105.54|102.94|105.07|102.47|105.61|103.01|105.01|102.41|0
1635314100000|2021-10-27 05:55:00|105.11|102.51|104.97|102.37|105.2|102.6|104.94|102.34|0
1635314400000|2021-10-27 06:00:00|104.93|102.33|105.4|102.8|105.47|102.87|104.87|102.27|0
1635314700000|2021-10-27 06:05:00|105.44|102.84|105.6|103|105.67|103.07|105.27|102.67|0
1635315000000|2021-10-27 06:10:00|105.67|103.07|105.74|103.14|105.74|103.14|105.57|102.97|0
1635315300000|2021-10-27 06:15:00|105.8|103.2|105.53|102.93|105.94|103.34|105.46|102.86|0
1635315600000|2021-10-27 06:20:00|105.5|102.9|105.26|102.66|105.53|102.93|105.26|102.66|0
1635315900000|2021-10-27 06:25:00|105.33|102.73|105.43|102.83|105.43|102.83|105.19|102.59|0
1635316200000|2021-10-27 06:30:00|105.39|102.79|105.39|102.79|105.53|102.93|105.32|102.72|0
1635316500000|2021-10-27 06:35:00|105.42|102.82|105.32|102.72|105.46|102.86|105.19|102.59|0
1635316800000|2021-10-27 06:40:00|105.39|102.79|105.32|102.72|105.39|102.79|105.18|102.58|0
1635317100000|2021-10-27 06:45:00|105.38|102.78|105.31|102.71|105.38|102.78|105.11|102.51|0
1635317400000|2021-10-27 06:50:00|105.25|102.65|105.35|102.75|105.35|102.75|105.11|102.51|0
1635317700000|2021-10-27 06:55:00|105.38|102.78|105.51|102.91|105.78|103.18|105.31|102.71|0
1635318000000|2021-10-27 07:00:00|105.31|102.71|104.5|101.9|105.51|102.91|104.37|101.77|0
1635318300000|2021-10-27 07:05:00|104.44|102.24|104.3|102.1|104.44|102.24|103.7|101.5|0
1635318600000|2021-10-27 07:10:00|104.43|102.23|104.57|102.37|104.9|102.7|104.43|102.23|0
1635318900000|2021-10-27 07:15:00|104.56|102.36|104.29|102.09|104.63|102.43|104.1|101.9|0
1635319200000|2021-10-27 07:20:00|104.23|102.03|104.76|102.56|104.76|102.56|104.16|101.96|0
1635319500000|2021-10-27 07:25:00|104.69|102.49|104.89|102.69|104.93|102.73|104.59|102.39|0
1635319800000|2021-10-27 07:30:00|104.96|102.76|104.62|102.42|104.96|102.76|104.62|102.42|0
1635320100000|2021-10-27 07:35:00|104.69|102.49|105.02|102.82|105.02|102.82|104.56|102.36|0
1635320400000|2021-10-27 07:40:00|104.96|102.76|104.89|102.69|105.09|102.89|104.82|102.62|0
1635320700000|2021-10-27 07:45:00|104.95|102.75|104.82|102.62|104.95|102.75|104.62|102.42|0
1635321000000|2021-10-27 07:50:00|104.75|102.55|104.75|102.55|104.95|102.75|104.68|102.48|0
1635321300000|2021-10-27 07:55:00|104.72|102.52|104.68|102.48|104.81|102.61|104.68|102.48|0
1635321600000|2021-10-27 08:00:00|104.61|102.41|104.68|102.48|104.74|102.54|104.41|102.21|0
1635321900000|2021-10-27 08:05:00|104.81|102.61|104.2|102|104.81|102.61|104.14|101.94|0
1635322200000|2021-10-27 08:10:00|104.14|101.94|104.6|102.4|104.6|102.4|104.07|101.87|0
1635322500000|2021-10-27 08:15:00|104.54|102.34|104.94|102.74|105.14|102.94|104.54|102.34|0
1635322800000|2021-10-27 08:20:00|104.87|102.67|104.73|102.53|105|102.8|104.6|102.4|0
1635323100000|2021-10-27 08:25:00|104.7|102.5|104.97|102.77|105|102.8|104.67|102.47|0
1635323400000|2021-10-27 08:30:00|104.93|102.73|105.33|103.13|105.4|103.2|104.86|102.66|0
1635323700000|2021-10-27 08:35:00|105.27|103.07|105.3|103.1|105.33|103.13|105.13|102.93|0
1635324000000|2021-10-27 08:40:00|105.33|103.13|105.87|103.67|106.01|103.81|105.26|103.06|0
1635324300000|2021-10-27 08:45:00|105.84|103.64|105.87|103.67|105.94|103.74|105.53|103.33|0
1635324600000|2021-10-27 08:50:00|105.8|103.6|106.41|104.21|106.41|104.21|105.73|103.53|0
1635324900000|2021-10-27 08:55:00|106.34|104.14|106.61|104.41|106.68|104.48|106|103.8|0
1635325200000|2021-10-27 09:00:00|106.54|104.34|107.39|105.19|108.46|106.26|106.54|104.34|0
1635325500000|2021-10-27 09:05:00|107.36|105.16|108.32|106.12|108.32|106.12|107.33|105.13|0
1635325800000|2021-10-27 09:10:00|108.39|106.19|107.42|105.22|108.46|106.26|107.42|105.22|0
1635326100000|2021-10-27 09:15:00|107.49|105.29|107.08|104.88|107.56|105.36|106.94|104.74|0
1635326400000|2021-10-27 09:20:00|107.15|104.95|107.35|105.15|107.62|105.42|107.01|104.81|0
1635326700000|2021-10-27 09:25:00|107.32|105.12|107.35|105.15|107.48|105.28|106.8|104.6|0
1635327000000|2021-10-27 09:30:00|107.42|105.22|107.41|105.21|107.55|105.35|106.9|104.7|0
1635327300000|2021-10-27 09:35:00|107.45|105.25|107.82|105.62|108.27|106.07|107.45|105.25|0
1635327600000|2021-10-27 09:40:00|107.75|105.55|107.65|105.45|107.89|105.69|107.27|105.07|0
1635327900000|2021-10-27 09:45:00|107.68|105.48|108.09|105.89|108.23|106.03|107.68|105.48|0
1635328200000|2021-10-27 09:50:00|107.96|105.76|108.23|106.03|108.3|106.1|107.61|105.41|0
1635328500000|2021-10-27 09:55:00|108.3|106.1|108.02|105.82|108.37|106.17|107.88|105.68|0
1635328800000|2021-10-27 10:00:00|107.95|105.75|107.74|105.54|108.09|105.89|107.67|105.47|0
1635329100000|2021-10-27 10:05:00|107.78|105.58|107.46|105.26|107.81|105.61|107.4|105.2|0
1635329400000|2021-10-27 10:10:00|107.4|105.2|107.19|104.99|107.53|105.33|107.19|104.99|0
1635329700000|2021-10-27 10:15:00|107.12|104.92|107.43|105.23|107.6|105.4|107.12|104.92|0
1635330000000|2021-10-27 10:20:00|107.39|105.19|107.25|105.05|107.73|105.53|107.15|104.95|0
1635330300000|2021-10-27 10:25:00|107.29|105.09|107.32|105.12|107.39|105.19|107.11|104.91|0
1635330600000|2021-10-27 10:30:00|107.25|105.05|106.7|104.5|107.25|105.05|106.7|104.5|0
1635330900000|2021-10-27 10:35:00|106.67|104.47|106.83|104.63|106.97|104.77|106.63|104.43|0
1635331200000|2021-10-27 10:40:00|106.87|104.67|107.11|104.91|107.11|104.91|106.83|104.63|0
1635331500000|2021-10-27 10:45:00|107.17|104.97|108|105.8|108.06|105.86|107.17|104.97|0
1635331800000|2021-10-27 10:50:00|107.93|105.73|108.41|106.21|108.75|106.55|107.93|105.73|0
1635332100000|2021-10-27 10:55:00|108.2|106|107.99|105.79|108.34|106.14|107.85|105.65|0
1635332400000|2021-10-27 11:00:00|107.92|105.72|107.03|104.83|107.92|105.72|106.96|104.76|0
1635332700000|2021-10-27 11:05:00|107.1|104.9|107.03|104.83|107.23|105.03|106.75|104.55|0
1635333000000|2021-10-27 11:10:00|107.09|104.89|106.95|104.75|107.16|104.96|106.55|104.35|0
1635333300000|2021-10-27 11:15:00|106.92|104.72|106.75|104.55|107.23|105.03|106.72|104.52|0
1635333600000|2021-10-27 11:20:00|106.82|104.62|106.54|104.34|106.88|104.68|106.54|104.34|0
1635333900000|2021-10-27 11:25:00|106.68|104.48|106.74|104.54|106.81|104.61|106.4|104.2|0
1635334200000|2021-10-27 11:30:00|106.67|104.47|106.67|104.47|106.88|104.68|106.27|104.07|0
1635334500000|2021-10-27 11:35:00|106.74|104.54|106.94|104.74|106.94|104.74|106.6|104.4|0
1635334800000|2021-10-27 11:40:00|107.01|104.81|106.87|104.67|107.15|104.95|106.74|104.54|0
1635335100000|2021-10-27 11:45:00|106.8|104.6|107.21|105.01|107.21|105.01|106.67|104.47|0
1635335400000|2021-10-27 11:50:00|107.28|105.08|107.14|104.94|107.28|105.08|106.8|104.6|0
1635335700000|2021-10-27 11:55:00|107.07|104.87|107.82|105.62|107.89|105.69|107|104.8|0
1635336000000|2021-10-27 12:00:00|107.79|105.59|107.75|105.55|107.96|105.76|107.62|105.42|0
1635336300000|2021-10-27 12:05:00|107.82|105.62|107.34|105.14|107.82|105.62|107.2|105|0
1635336600000|2021-10-27 12:10:00|107.27|105.07|107.06|104.86|107.54|105.34|107.06|104.86|0
1635336900000|2021-10-27 12:15:00|106.93|104.73|106.79|104.59|106.93|104.73|106.72|104.52|0
1635337200000|2021-10-27 12:20:00|106.86|104.66|106.78|104.58|106.92|104.72|106.44|104.24|0
1635337500000|2021-10-27 12:25:00|106.72|104.52|106.2|104|106.99|104.79|106.1|103.9|0
1635337800000|2021-10-27 12:30:00|106.24|104.04|105.62|103.42|106.37|104.17|105.29|103.09|0
1635338100000|2021-10-27 12:35:00|105.69|103.49|105.35|103.15|105.76|103.56|104.95|102.75|0
1635338400000|2021-10-27 12:40:00|105.42|103.22|105.55|103.35|105.62|103.42|105.28|103.08|0
1635338700000|2021-10-27 12:45:00|105.48|103.28|105.48|103.28|105.69|103.49|105.42|103.22|0
1635339000000|2021-10-27 12:50:00|105.55|103.35|106.09|103.89|106.09|103.89|105.48|103.28|0
1635339300000|2021-10-27 12:55:00|106.02|103.82|105.48|103.28|106.09|103.89|105.34|103.14|0
1635339600000|2021-10-27 13:00:00|105.41|103.21|105.48|103.28|105.54|103.34|105.21|103.01|0
1635339900000|2021-10-27 13:05:00|105.41|103.21|105.41|103.21|105.61|103.41|105.14|102.94|0
1635340200000|2021-10-27 13:10:00|105.34|103.14|105.13|102.93|105.47|103.27|105.13|102.93|0
1635340500000|2021-10-27 13:15:00|105.07|102.87|105.06|102.86|105.27|103.07|104.86|102.66|0
1635340800000|2021-10-27 13:20:00|105.2|103|105.4|103.2|105.47|103.27|105.13|102.93|0
1635341100000|2021-10-27 13:25:00|105.33|103.13|105.33|103.13|105.67|103.47|105.06|102.86|0
1635341400000|2021-10-27 13:30:00|105.4|103.2|107.49|105.29|107.84|105.64|104.59|102.39|0
1635341700000|2021-10-27 13:35:00|107.56|105.36|107.77|105.57|108.8|106.6|107.49|105.29|0
1635342000000|2021-10-27 13:40:00|107.7|105.5|105.52|103.32|107.77|105.57|105.52|103.32|0
1635342300000|2021-10-27 13:45:00|105.86|103.66|105.25|103.05|105.86|103.66|104.51|102.31|0
1635342600000|2021-10-27 13:50:00|105.18|102.98|104.71|102.51|106.06|103.86|104.71|102.51|0
1635342900000|2021-10-27 13:55:00|104.77|102.57|104.23|102.03|105.24|103.04|104.14|101.94|0
1635343200000|2021-10-27 14:00:00|104.1|101.9|104.58|102.38|105.45|103.25|103.17|100.97|0
1635343500000|2021-10-27 14:05:00|104.64|102.44|104.71|102.51|105.99|103.79|104.44|102.24|0
1635343800000|2021-10-27 14:10:00|104.78|102.58|105.04|102.84|105.11|102.91|104.14|101.94|0
1635344100000|2021-10-27 14:15:00|105.18|102.98|106.8|104.6|107.34|105.14|105.11|102.91|0
1635344400000|2021-10-27 14:20:00|106.86|104.66|106.32|104.12|106.93|104.73|105.71|103.51|0
1635344700000|2021-10-27 14:25:00|106.39|104.19|107.2|105|107.75|105.55|106.05|103.85|0
1635345000000|2021-10-27 14:30:00|107.27|105.07|106.31|104.11|107.75|105.55|106.11|103.91|0
1635345300000|2021-10-27 14:35:00|106.38|104.18|106.58|104.38|107.33|105.13|106.38|104.18|0
1635345600000|2021-10-27 14:40:00|106.51|104.31|106.92|104.72|107.4|105.2|106.38|104.18|0
1635345900000|2021-10-27 14:45:00|106.85|104.65|107.72|105.52|108.07|105.87|105.7|103.5|0
1635346200000|2021-10-27 14:50:00|107.65|105.45|106.83|104.63|107.93|105.73|106.76|104.56|0
1635346500000|2021-10-27 14:55:00|106.9|104.7|108.2|106|108.61|106.41|106.42|104.22|0
1635346800000|2021-10-27 15:00:00|108.33|106.13|107.17|104.97|108.44|106.24|107.1|104.9|0
1635347100000|2021-10-27 15:05:00|107.1|104.9|106.82|104.62|107.17|104.97|106.55|104.35|0
1635347400000|2021-10-27 15:10:00|106.76|104.56|106.28|104.08|107.23|105.03|106.21|104.01|0
1635347700000|2021-10-27 15:15:00|106.35|104.15|106.35|104.15|106.96|104.76|106.21|104.01|0
1635348000000|2021-10-27 15:20:00|106.48|104.28|107.23|105.03|107.36|105.16|106.21|104.01|0
1635348300000|2021-10-27 15:25:00|107.16|104.96|106.95|104.75|107.7|105.5|106.68|104.48|0
1635348600000|2021-10-27 15:30:00|106.88|104.68|106.07|103.87|107.63|105.43|106.07|103.87|0
1635348900000|2021-10-27 15:35:00|106.14|103.94|106.14|103.94|106.96|104.76|106.07|103.87|0
1635349200000|2021-10-27 15:40:00|106.07|103.87|106.34|104.14|106.34|104.14|105.66|103.46|0
1635349500000|2021-10-27 15:45:00|106.27|104.07|106.95|104.75|106.95|104.75|106.27|104.07|0
1635349800000|2021-10-27 15:50:00|106.88|104.68|106.88|104.68|107.09|104.89|106.61|104.41|0
1635350100000|2021-10-27 15:55:00|106.95|104.75|106.74|104.54|107.29|105.09|106.27|104.07|0
1635350400000|2021-10-27 16:00:00|106.61|104.41|107.35|105.15|107.35|105.15|106.47|104.27|0
1635350700000|2021-10-27 16:05:00|107.42|105.22|106.8|104.6|107.49|105.29|106.39|104.19|0
1635351000000|2021-10-27 16:10:00|106.66|104.46|106.05|103.85|106.66|104.46|105.92|103.72|0
1635351300000|2021-10-27 16:15:00|105.98|103.78|105.64|103.44|106.25|104.05|105.64|103.44|0
1635351600000|2021-10-27 16:20:00|105.71|103.51|106.05|103.85|106.05|103.85|105.57|103.37|0
1635351900000|2021-10-27 16:25:00|105.98|103.78|105.98|103.78|106.25|104.05|105.91|103.71|0
1635352200000|2021-10-27 16:30:00|106.04|103.84|106.72|104.52|106.79|104.59|106.04|103.84|0
1635352500000|2021-10-27 16:35:00|106.65|104.45|106.92|104.72|107.13|104.93|106.52|104.32|0
1635352800000|2021-10-27 16:40:00|106.85|104.65|106.38|104.18|107.13|104.93|106.24|104.04|0
1635353100000|2021-10-27 16:45:00|106.44|104.24|106.58|104.38|106.92|104.72|106.17|103.97|0
1635353400000|2021-10-27 16:50:00|106.65|104.45|106.1|103.9|106.65|104.45|105.76|103.56|0
1635353700000|2021-10-27 16:55:00|106.17|103.97|105.9|103.7|106.34|104.14|105.69|103.49|0
1635354000000|2021-10-27 17:00:00|105.83|103.63|105.83|103.63|106.1|103.9|105.35|103.15|0
1635354300000|2021-10-27 17:05:00|105.89|103.69|105.01|102.81|105.89|103.69|104.88|102.68|0
1635354600000|2021-10-27 17:10:00|105.08|102.88|104.47|102.27|105.28|103.08|104.41|102.21|0
1635354900000|2021-10-27 17:15:00|104.54|102.34|104.55|102.35|105.69|103.49|104.47|102.27|0
1635355200000|2021-10-27 17:20:00|104.61|102.41|104.14|101.94|104.61|102.41|104.07|101.87|0
1635355500000|2021-10-27 17:25:00|104.07|101.87|104.34|102.14|104.34|102.14|104.01|101.81|0
1635355800000|2021-10-27 17:30:00|104.27|102.07|104.74|102.54|104.74|102.54|104.14|101.94|0
1635356100000|2021-10-27 17:35:00|104.71|102.51|104.2|102|104.74|102.54|104.13|101.93|0
1635356400000|2021-10-27 17:40:00|104.13|101.93|104.06|101.86|104.27|102.07|104.06|101.86|0
1635356700000|2021-10-27 17:45:00|104.13|101.93|104.6|102.4|104.6|102.4|104|101.8|0
1635357000000|2021-10-27 17:50:00|104.53|102.33|104.19|101.99|104.73|102.53|104.19|101.99|0
1635357300000|2021-10-27 17:55:00|104.13|101.93|103.79|101.59|104.13|101.93|103.79|101.59|0
1635357600000|2021-10-27 18:00:00|103.86|101.66|103.99|101.79|104.26|102.06|103.86|101.66|0
1635357900000|2021-10-27 18:05:00|103.92|101.72|103.85|101.65|104.25|102.05|103.85|101.65|0
1635358200000|2021-10-27 18:10:00|103.79|101.59|103.45|101.25|103.85|101.65|103.38|101.18|0
1635358500000|2021-10-27 18:15:00|103.52|101.32|103.58|101.38|103.78|101.58|103.45|101.25|0
1635358800000|2021-10-27 18:20:00|103.51|101.31|103.65|101.45|103.85|101.65|103.51|101.31|0
1635359100000|2021-10-27 18:25:00|103.71|101.51|104.38|102.18|104.51|102.31|103.64|101.44|0
1635359400000|2021-10-27 18:30:00|104.31|102.11|104.78|102.58|105.25|103.05|104.24|102.04|0
1635359700000|2021-10-27 18:35:00|104.85|102.65|104.84|102.64|105.25|103.05|104.64|102.44|0
1635360000000|2021-10-27 18:40:00|104.78|102.58|105.04|102.84|105.18|102.98|104.57|102.37|0
1635360300000|2021-10-27 18:45:00|105.11|102.91|105.11|102.91|105.31|103.11|104.91|102.71|0
1635360600000|2021-10-27 18:50:00|105.04|102.84|105.38|103.18|105.38|103.18|104.97|102.77|0
1635360900000|2021-10-27 18:55:00|105.44|103.24|107.73|105.53|107.73|105.53|105.44|103.24|0
1635361200000|2021-10-27 19:00:00|107.8|105.6|108|105.8|108.07|105.87|107.6|105.4|0
1635361500000|2021-10-27 19:05:00|107.94|105.74|108.55|106.35|108.55|106.35|107.8|105.6|0
1635361800000|2021-10-27 19:10:00|108.69|106.49|112.18|109.98|112.18|109.98|107.94|105.74|0
1635362100000|2021-10-27 19:15:00|112.25|110.05|113.24|111.04|113.24|111.04|111.48|109.28|0
1635362400000|2021-10-27 19:20:00|113.17|110.97|111.83|109.63|113.45|111.25|111.83|109.63|0
1635362700000|2021-10-27 19:25:00|111.9|109.7|111.3|109.1|112.11|109.91|110.99|108.79|0
1635363000000|2021-10-27 19:30:00|111.27|109.07|111.89|109.69|112.67|110.47|111.27|109.07|0
1635363300000|2021-10-27 19:35:00|112.03|109.83|111.37|109.17|112.52|110.32|111.26|109.06|0
1635363600000|2021-10-27 19:40:00|111.47|109.27|111.75|109.55|112.24|110.04|111.19|108.99|0
1635363900000|2021-10-27 19:45:00|111.89|109.69|113.29|111.09|113.29|111.09|111.47|109.27|0
1635364200000|2021-10-27 19:50:00|113.43|111.23|114.35|112.15|114.35|112.15|113.01|110.81|0
1635364500000|2021-10-27 19:55:00|114.21|112.01|116.59|114.39|116.73|114.53|112.7|110.5|0
1635364800000|2021-10-27 20:00:00|116.51|114.31|115.6|113.4|116.66|114.46|115.17|112.97|0
1635365100000|2021-10-27 20:05:00|115.67|113.47|115.74|113.54|115.95|113.75|115.24|113.04|0
1635365400000|2021-10-27 20:10:00|115.81|113.61|115.16|112.96|115.81|113.61|114.95|112.75|0
1635365700000|2021-10-27 20:15:00|115.43|112.83|115.36|112.76|115.65|113.05|115.36|112.76|0
1635366000000|2021-10-27 20:20:00|115.43|112.83|115.5|112.9|115.57|112.97|115.15|112.55|0
1635366300000|2021-10-27 20:25:00|115.57|112.97|115.78|113.18|115.89|113.29|115.5|112.9|0
1635366600000|2021-10-27 20:30:00|115.75|113.15|115.85|113.25|116|113.4|115.64|113.04|0
1635366900000|2021-10-27 20:35:00|115.92|113.32|115.99|113.39|115.99|113.39|115.85|113.25|0
1635367200000|2021-10-27 20:40:00|115.92|113.32|115.85|113.25|115.92|113.32|115.78|113.18|0
1635367500000|2021-10-27 20:45:00|115.78|113.18|115.63|113.03|115.85|113.25|115.42|112.82|0
1635367800000|2021-10-27 20:50:00|115.56|112.96|115.48|112.88|115.7|113.1|115.41|112.81|0
1635368100000|2021-10-27 20:55:00|115.41|112.81|115.38|112.78|115.41|112.81|115.05|112.45|0
1635368400000|2021-10-27 21:00:00|115.19|112.59|115.21|112.61|115.28|112.68|115.19|112.59|0
1635368700000|2021-10-27 21:05:00|115.28|112.68|115.09|112.49|115.28|112.68|115.07|112.47|0
1635369000000|2021-10-27 21:10:00|115.19|112.59|115.18|112.58|115.2|112.6|115.01|112.41|0
1635369300000|2021-10-27 21:15:00|115.14|112.54|115.12|112.52|115.18|112.58|115.03|112.43|0
1635369600000|2021-10-27 21:20:00|115.18|112.58|115.2|112.6|115.21|112.61|115.1|112.5|0
1635369900000|2021-10-27 21:25:00|115.23|112.63|115.22|112.62|115.23|112.63|115.17|112.57|0
1635370200000|2021-10-27 21:30:00|115.19|112.59|115.16|112.56|115.22|112.62|115.16|112.56|0
1635370500000|2021-10-27 21:35:00|115.21|112.61|115.21|112.61|115.22|112.62|115.21|112.61|0
1635370800000|2021-10-27 21:40:00|115.22|112.62|115.21|112.61|115.22|112.62|115.18|112.58|0
1635371100000|2021-10-27 21:45:00|115.22|112.62|115.18|112.58|115.22|112.62|115.18|112.58|0
1635371400000|2021-10-27 21:50:00|115.17|112.57|115.14|112.54|115.17|112.57|115.1|112.5|0
1635371700000|2021-10-27 21:55:00|115.06|112.46|115.07|112.47|115.07|112.47|115|112.4|0
1635372000000|2021-10-27 22:00:00|114.99|112.39|114.67|112.07|114.99|112.39|114.38|111.78|0
1635372300000|2021-10-27 22:05:00|114.6|112|114.52|111.92|114.74|112.14|114.31|111.71|0
1635372600000|2021-10-27 22:10:00|114.66|112.06|114.66|112.06|114.74|112.14|114.52|111.92|0
1635372900000|2021-10-27 22:15:00|114.59|111.99|114.45|111.85|114.66|112.06|114.23|111.63|0
1635373200000|2021-10-27 22:20:00|114.38|111.78|114.44|111.84|114.48|111.88|114.3|111.7|0
1635373500000|2021-10-27 22:25:00|114.37|111.77|114.37|111.77|114.51|111.91|114.3|111.7|0
1635373800000|2021-10-27 22:30:00|114.3|111.7|114.37|111.77|114.44|111.84|114.16|111.56|0
1635374100000|2021-10-27 22:35:00|114.44|111.84|114.72|112.12|114.94|112.34|114.44|111.84|0
1635374400000|2021-10-27 22:40:00|114.65|112.05|114.36|111.76|114.72|112.12|114.29|111.69|0
1635374700000|2021-10-27 22:45:00|114.22|111.62|114.26|111.66|114.29|111.69|114.08|111.48|0
1635375000000|2021-10-27 22:50:00|114.29|111.69|114.22|111.62|114.36|111.76|114.15|111.55|0
1635375300000|2021-10-27 22:55:00|114.29|111.69|114|111.4|114.29|111.69|113.86|111.26|0
1635375600000|2021-10-27 23:00:00|114.04|111.44|113.79|111.19|114.04|111.44|113.72|111.12|0
1635375900000|2021-10-27 23:05:00|113.72|111.12|113.86|111.26|113.86|111.26|113.57|110.97|0
1635376200000|2021-10-27 23:10:00|113.93|111.33|113.85|111.25|114.03|111.43|113.78|111.18|0
1635376500000|2021-10-27 23:15:00|113.92|111.32|114.13|111.53|114.28|111.68|113.92|111.32|0
1635376800000|2021-10-27 23:20:00|114.2|111.6|113.78|111.18|114.2|111.6|113.71|111.11|0
1635377100000|2021-10-27 23:25:00|113.71|111.11|113.88|111.28|114.13|111.53|113.71|111.11|0
1635377400000|2021-10-27 23:30:00|113.92|111.32|114.13|111.53|114.2|111.6|113.88|111.28|0
1635377700000|2021-10-27 23:35:00|114.09|111.49|113.98|111.38|114.13|111.53|113.91|111.31|0
1635378000000|2021-10-27 23:40:00|113.95|111.35|113.73|111.13|114.12|111.52|113.73|111.13|0
1635378300000|2021-10-27 23:45:00|113.7|111.1|113.55|110.95|113.73|111.13|113.48|110.88|0
1635378600000|2021-10-27 23:50:00|113.48|110.88|113.48|110.88|113.62|111.02|113.27|110.67|0
1635378900000|2021-10-27 23:55:00|113.55|110.95|113.48|110.88|113.62|111.02|113.48|110.88|0
1635379200000|2021-10-28 00:00:00|113.55|110.95|113.55|110.95|113.62|111.02|113.27|110.67|0
1635379500000|2021-10-28 00:05:00|113.48|110.88|113.61|111.01|113.76|111.16|113.48|110.88|0
1635379800000|2021-10-28 00:10:00|113.68|111.08|113.82|111.22|114.18|111.58|113.68|111.08|0
1635380100000|2021-10-28 00:15:00|113.93|111.33|113.89|111.29|114.11|111.51|113.82|111.22|0
1635380400000|2021-10-28 00:20:00|113.82|111.22|113.61|111.01|113.89|111.29|113.54|110.94|0
1635380700000|2021-10-28 00:25:00|113.54|110.94|113.78|111.18|113.89|111.29|113.54|110.94|0
1635381000000|2021-10-28 00:30:00|113.82|111.22|114.1|111.5|114.38|111.78|113.82|111.22|0
1635381300000|2021-10-28 00:35:00|114.03|111.43|113.95|111.35|114.24|111.64|113.95|111.35|0
1635381600000|2021-10-28 00:40:00|114.02|111.42|114.16|111.56|114.16|111.56|113.81|111.21|0
1635381900000|2021-10-28 00:45:00|114.09|111.49|114.44|111.84|114.44|111.84|114.02|111.42|0
1635382200000|2021-10-28 00:50:00|114.51|111.91|114.51|111.91|114.51|111.91|114.37|111.77|0
1635382500000|2021-10-28 00:55:00|114.44|111.84|113.8|111.2|114.72|112.12|113.73|111.13|0
1635382800000|2021-10-28 01:00:00|113.66|111.06|113.87|111.27|113.94|111.34|113.66|111.06|0
1635383100000|2021-10-28 01:05:00|113.8|111.2|113.94|111.34|114.08|111.48|113.8|111.2|0
1635383400000|2021-10-28 01:10:00|114.01|111.41|114.08|111.48|114.22|111.62|114.01|111.41|0
1635383700000|2021-10-28 01:15:00|114.01|111.41|114.14|111.54|114.15|111.55|113.72|111.12|0
1635384000000|2021-10-28 01:20:00|114.18|111.58|114.21|111.61|114.5|111.9|114.14|111.54|0
1635384300000|2021-10-28 01:25:00|114.14|111.54|114.21|111.61|114.21|111.61|113.93|111.33|0
1635384600000|2021-10-28 01:30:00|114.14|111.54|114.07|111.47|114.21|111.61|114|111.4|0
1635384900000|2021-10-28 01:35:00|114|111.4|113.71|111.11|114.21|111.61|113.57|110.97|0
1635385200000|2021-10-28 01:40:00|113.68|111.08|113.57|110.97|113.78|111.18|113.5|110.9|0
1635385500000|2021-10-28 01:45:00|113.6|111|113.71|111.11|113.78|111.18|113.53|110.93|0
1635385800000|2021-10-28 01:50:00|113.64|111.04|113.63|111.03|113.71|111.11|113.42|110.82|0
1635386100000|2021-10-28 01:55:00|113.67|111.07|113.77|111.17|113.77|111.17|113.63|111.03|0
1635386400000|2021-10-28 02:00:00|113.84|111.24|113.84|111.24|113.98|111.38|113.77|111.17|0
1635386700000|2021-10-28 02:05:00|113.91|111.31|113.98|111.38|114.05|111.45|113.77|111.17|0
1635387000000|2021-10-28 02:10:00|113.91|111.31|113.55|110.95|113.91|111.31|113.48|110.88|0
1635387300000|2021-10-28 02:15:00|113.59|110.99|114.04|111.44|114.04|111.44|113.55|110.95|0
1635387600000|2021-10-28 02:20:00|113.97|111.37|114.54|111.94|114.61|112.01|113.97|111.37|0
1635387900000|2021-10-28 02:25:00|114.5|111.9|114.89|112.29|115.18|112.58|114.5|111.9|0
1635388200000|2021-10-28 02:30:00|114.82|112.22|114.67|112.07|114.96|112.36|114.67|112.07|0
1635388500000|2021-10-28 02:35:00|114.75|112.15|114.67|112.07|114.89|112.29|114.46|111.86|0
1635388800000|2021-10-28 02:40:00|114.6|112|114.74|112.14|114.74|112.14|114.6|112|0
1635389100000|2021-10-28 02:45:00|114.67|112.07|114.31|111.71|114.67|112.07|114.24|111.64|0
1635389400000|2021-10-28 02:50:00|114.28|111.68|114.1|111.5|114.52|111.92|114.03|111.43|0
1635389700000|2021-10-28 02:55:00|114.03|111.43|114.1|111.5|114.17|111.57|114.02|111.42|0
1635390000000|2021-10-28 03:00:00|114.02|111.42|114.16|111.56|114.16|111.56|113.88|111.28|0
1635390300000|2021-10-28 03:05:00|114.09|111.49|114.09|111.49|114.16|111.56|113.74|111.14|0
1635390600000|2021-10-28 03:10:00|114.16|111.56|114.2|111.6|114.37|111.77|114.16|111.56|0
1635390900000|2021-10-28 03:15:00|114.16|111.56|114.19|111.59|114.3|111.7|114.09|111.49|0
1635391200000|2021-10-28 03:20:00|114.16|111.56|114.08|111.48|114.3|111.7|113.94|111.34|0
1635391500000|2021-10-28 03:25:00|114.12|111.52|114.15|111.55|114.22|111.62|114.01|111.41|0
1635391800000|2021-10-28 03:30:00|114.08|111.48|114.15|111.55|114.22|111.62|114.01|111.41|0
1635392100000|2021-10-28 03:35:00|114.11|111.51|114.15|111.55|114.15|111.55|113.93|111.33|0
1635392400000|2021-10-28 03:40:00|114.11|111.51|113.93|111.33|114.15|111.55|113.86|111.26|0
1635392700000|2021-10-28 03:45:00|114|111.4|113.93|111.33|114.07|111.47|113.86|111.26|0
1635393000000|2021-10-28 03:50:00|114|111.4|113.79|111.19|114|111.4|113.79|111.19|0
1635393300000|2021-10-28 03:55:00|113.78|111.18|113.85|111.25|113.85|111.25|113.71|111.11|0
1635393600000|2021-10-28 04:00:00|113.78|111.18|113.99|111.39|113.99|111.39|113.78|111.18|0
1635393900000|2021-10-28 04:05:00|113.92|111.32|113.78|111.18|114.06|111.46|113.78|111.18|0
1635394200000|2021-10-28 04:10:00|113.71|111.11|113.63|111.03|113.71|111.11|113.56|110.96|0
1635394500000|2021-10-28 04:15:00|113.7|111.1|113.56|110.96|113.77|111.17|113.49|110.89|0
1635394800000|2021-10-28 04:20:00|113.63|111.03|113.77|111.17|113.77|111.17|113.63|111.03|0
1635395100000|2021-10-28 04:25:00|113.7|111.1|113.7|111.1|113.77|111.17|113.63|111.03|0
1635395400000|2021-10-28 04:30:00|113.77|111.17|114.05|111.45|114.05|111.45|113.77|111.17|0
1635395700000|2021-10-28 04:35:00|113.98|111.38|114.05|111.45|114.05|111.45|113.97|111.37|0
1635396000000|2021-10-28 04:40:00|113.9|111.3|113.87|111.27|113.97|111.37|113.83|111.23|0
1635396300000|2021-10-28 04:45:00|113.9|111.3|113.76|111.16|113.97|111.37|113.76|111.16|0
1635396600000|2021-10-28 04:50:00|113.72|111.12|113.97|111.37|114.04|111.44|113.69|111.09|0
1635396900000|2021-10-28 04:55:00|113.93|111.33|113.75|111.15|113.97|111.37|113.68|111.08|0
1635397200000|2021-10-28 05:00:00|113.79|111.19|113.61|111.01|113.79|111.19|113.4|110.8|0
1635397500000|2021-10-28 05:05:00|113.58|110.98|113.54|110.94|113.61|111.01|113.4|110.8|0
1635397800000|2021-10-28 05:10:00|113.57|110.97|113.6|111|113.67|111.07|113.46|110.86|0
1635398100000|2021-10-28 05:15:00|113.53|110.93|113.6|111|113.6|111|113.36|110.76|0
1635398400000|2021-10-28 05:20:00|113.67|111.07|113.95|111.35|113.95|111.35|113.67|111.07|0
1635398700000|2021-10-28 05:25:00|113.88|111.28|113.95|111.35|114.02|111.42|113.81|111.21|0
1635399000000|2021-10-28 05:30:00|113.88|111.28|113.88|111.28|113.98|111.38|113.74|111.14|0
1635399300000|2021-10-28 05:35:00|113.95|111.35|113.8|111.2|114.02|111.42|113.73|111.13|0
1635399600000|2021-10-28 05:40:00|113.87|111.27|112.77|110.17|113.87|111.27|112.77|110.17|0
1635399900000|2021-10-28 05:45:00|112.7|110.1|112.84|110.24|112.98|110.38|112.63|110.03|0
1635400200000|2021-10-28 05:50:00|112.91|110.31|112.84|110.24|113.12|110.52|112.77|110.17|0
1635400500000|2021-10-28 05:55:00|112.77|110.17|113.05|110.45|113.05|110.45|112.7|110.1|0
1635400800000|2021-10-28 06:00:00|112.98|110.38|113.61|111.01|113.61|111.01|112.77|110.17|0
1635401100000|2021-10-28 06:05:00|113.68|111.08|113.89|111.29|114.11|111.51|113.61|111.01|0
1635401400000|2021-10-28 06:10:00|113.82|111.22|113.75|111.15|114.07|111.47|113.68|111.08|0
1635401700000|2021-10-28 06:15:00|113.82|111.22|113.39|110.79|113.86|111.26|113.32|110.72|0
1635402000000|2021-10-28 06:20:00|113.46|110.86|112.9|110.3|113.53|110.93|112.83|110.23|0
1635402300000|2021-10-28 06:25:00|112.97|110.37|112.82|110.22|113.11|110.51|112.68|110.08|0
1635402600000|2021-10-28 06:30:00|112.89|110.29|113.46|110.86|113.46|110.86|112.75|110.15|0
1635402900000|2021-10-28 06:35:00|113.31|110.71|114.09|111.49|114.38|111.78|113.31|110.71|0
1635403200000|2021-10-28 06:40:00|114.13|111.53|113.95|111.35|114.27|111.67|113.77|111.17|0
1635403500000|2021-10-28 06:45:00|113.88|111.28|114.16|111.56|114.23|111.63|113.8|111.2|0
1635403800000|2021-10-28 06:50:00|114.09|111.49|114.58|111.98|114.58|111.98|114.02|111.42|0
1635404100000|2021-10-28 06:55:00|114.51|111.91|114.51|111.91|114.65|112.05|114.3|111.7|0
1635404400000|2021-10-28 07:00:00|114.65|112.05|113.62|111.02|114.65|112.05|113.37|110.77|0
1635404700000|2021-10-28 07:05:00|113.38|111.18|113.17|110.97|114.02|111.82|113.03|110.83|0
1635405000000|2021-10-28 07:10:00|113.13|110.93|113.02|110.82|113.38|111.18|112.88|110.68|0
1635405300000|2021-10-28 07:15:00|113.06|110.86|112.18|109.98|113.06|110.86|111.69|109.49|0
1635405600000|2021-10-28 07:20:00|112.11|109.91|111.43|109.23|112.32|110.12|111.22|109.02|0
1635405900000|2021-10-28 07:25:00|111.36|109.16|111.29|109.09|111.43|109.23|111.19|108.99|0
1635406200000|2021-10-28 07:30:00|111.36|109.16|112.06|109.86|112.48|110.28|111.36|109.16|0
1635406500000|2021-10-28 07:35:00|111.99|109.79|111.92|109.72|112.17|109.97|111.78|109.58|0
1635406800000|2021-10-28 07:40:00|111.85|109.65|111.98|109.78|112.2|110|111.85|109.65|0
1635407100000|2021-10-28 07:45:00|111.95|109.75|111.42|109.22|111.98|109.78|111.35|109.15|0
1635407400000|2021-10-28 07:50:00|111.39|109.19|111.35|109.15|111.63|109.43|111.28|109.08|0
1635407700000|2021-10-28 07:55:00|111.42|109.22|111.9|109.7|112.32|110.12|111.35|109.15|0
1635408000000|2021-10-28 08:00:00|111.83|109.63|112.74|110.54|112.81|110.61|111.83|109.63|0
1635408300000|2021-10-28 08:05:00|112.81|110.61|112.99|110.79|113.24|111.04|112.81|110.61|0
1635408600000|2021-10-28 08:10:00|113.09|110.89|113.16|110.96|113.31|111.11|112.88|110.68|0
1635408900000|2021-10-28 08:15:00|113.02|110.82|112.88|110.68|113.38|111.18|112.81|110.61|0
1635409200000|2021-10-28 08:20:00|112.95|110.75|112.56|110.36|113.23|111.03|112.52|110.32|0
1635409500000|2021-10-28 08:25:00|112.59|110.39|112.8|110.6|112.8|110.6|112.52|110.32|0
1635409800000|2021-10-28 08:30:00|112.73|110.53|112.41|110.21|112.73|110.53|112.38|110.18|0
1635410100000|2021-10-28 08:35:00|112.38|110.18|112.09|109.89|112.45|110.25|112.02|109.82|0
1635410400000|2021-10-28 08:40:00|112.16|109.96|111.46|109.26|112.44|110.24|111.39|109.19|0
1635410700000|2021-10-28 08:45:00|111.39|109.19|111.25|109.05|111.74|109.54|111.25|109.05|0
1635411000000|2021-10-28 08:50:00|111.18|108.98|111.24|109.04|111.59|109.39|111.11|108.91|0
1635411300000|2021-10-28 08:55:00|111.17|108.97|111.45|109.25|111.59|109.39|111.17|108.97|0
1635411600000|2021-10-28 09:00:00|111.52|109.32|111.52|109.32|111.59|109.39|111.38|109.18|0
1635411900000|2021-10-28 09:05:00|111.59|109.39|111.52|109.32|111.73|109.53|111.52|109.32|0
1635412200000|2021-10-28 09:10:00|111.59|109.39|111.72|109.52|111.86|109.66|111.44|109.24|0
1635412500000|2021-10-28 09:15:00|111.65|109.45|112.32|110.12|112.35|110.15|111.65|109.45|0
1635412800000|2021-10-28 09:20:00|112.35|110.15|112.42|110.22|112.42|110.22|112.14|109.94|0
1635413100000|2021-10-28 09:25:00|112.35|110.15|112.28|110.08|112.35|110.15|112.14|109.94|0
1635413400000|2021-10-28 09:30:00|112.21|110.01|112.7|110.5|112.7|110.5|112.21|110.01|0
1635413700000|2021-10-28 09:35:00|112.84|110.64|112.34|110.14|112.84|110.64|112.27|110.07|0
1635414000000|2021-10-28 09:40:00|112.41|110.21|112.31|110.11|112.41|110.21|112.13|109.93|0
1635414300000|2021-10-28 09:45:00|112.27|110.07|112.48|110.28|112.62|110.42|112.2|110|0
1635414600000|2021-10-28 09:50:00|112.52|110.32|112.48|110.28|112.55|110.35|112.06|109.86|0
1635414900000|2021-10-28 09:55:00|112.41|110.21|111.98|109.78|112.41|110.21|111.91|109.71|0
1635415200000|2021-10-28 10:00:00|112.05|109.85|111.98|109.78|112.26|110.06|111.81|109.61|0
1635415500000|2021-10-28 10:05:00|111.91|109.71|111.91|109.71|112.12|109.92|111.91|109.71|0
1635415800000|2021-10-28 10:10:00|111.84|109.64|111.44|109.24|112.12|109.92|111.16|108.96|0
1635416100000|2021-10-28 10:15:00|111.37|109.17|111.16|108.96|111.51|109.31|111.09|108.89|0
1635416400000|2021-10-28 10:20:00|111.09|108.89|110.95|108.75|111.09|108.89|110.95|108.75|0
1635416700000|2021-10-28 10:25:00|111.02|108.82|110.66|108.46|111.02|108.82|110.59|108.39|0
1635417000000|2021-10-28 10:30:00|110.59|108.39|110.45|108.25|110.66|108.46|110.31|108.11|0
1635417300000|2021-10-28 10:35:00|110.49|108.29|110.52|108.32|110.59|108.39|110.38|108.18|0
1635417600000|2021-10-28 10:40:00|110.59|108.39|110.24|108.04|110.59|108.39|110.24|108.04|0
1635417900000|2021-10-28 10:45:00|110.17|107.97|109.82|107.62|110.31|108.11|109.82|107.62|0
1635418200000|2021-10-28 10:50:00|109.89|107.69|109.47|107.27|109.96|107.76|109.4|107.2|0
1635418500000|2021-10-28 10:55:00|109.61|107.41|109.33|107.13|109.68|107.48|109.19|106.99|0
1635418800000|2021-10-28 11:00:00|109.26|107.06|109.19|106.99|109.4|107.2|109.19|106.99|0
1635419100000|2021-10-28 11:05:00|109.12|106.92|108.91|106.71|109.39|107.19|108.84|106.64|0
1635419400000|2021-10-28 11:10:00|108.84|106.64|109.11|106.91|109.25|107.05|108.63|106.43|0
1635419700000|2021-10-28 11:15:00|109.04|106.84|109.11|106.91|109.18|106.98|108.97|106.77|0
1635420000000|2021-10-28 11:20:00|109.15|106.95|109.11|106.91|109.18|106.98|108.97|106.77|0
1635420300000|2021-10-28 11:25:00|109.04|106.84|109.11|106.91|109.18|106.98|108.9|106.7|0
1635420600000|2021-10-28 11:30:00|109.17|106.97|109.45|107.25|109.45|107.25|109.17|106.97|0
1635420900000|2021-10-28 11:35:00|109.38|107.18|109.24|107.04|109.38|107.18|109.1|106.9|0
1635421200000|2021-10-28 11:40:00|109.31|107.11|109.62|107.42|109.72|107.52|109.28|107.08|0
1635421500000|2021-10-28 11:45:00|109.65|107.45|109.51|107.31|109.65|107.45|109.24|107.04|0
1635421800000|2021-10-28 11:50:00|109.58|107.38|110.03|107.83|110.03|107.83|109.3|107.1|0
1635422100000|2021-10-28 11:55:00|110|107.8|109.85|107.65|110|107.8|109.44|107.24|0
1635422400000|2021-10-28 12:00:00|109.78|107.58|109.85|107.65|109.99|107.79|109.64|107.44|0
1635422700000|2021-10-28 12:05:00|109.78|107.58|109.36|107.16|109.85|107.65|109.3|107.1|0
1635423000000|2021-10-28 12:10:00|109.43|107.23|109.43|107.23|109.5|107.3|109.36|107.16|0
1635423300000|2021-10-28 12:15:00|109.36|107.16|108.67|106.47|109.43|107.23|108.67|106.47|0
1635423600000|2021-10-28 12:20:00|108.6|106.4|108.6|106.4|108.67|106.47|108.19|105.99|0
1635423900000|2021-10-28 12:25:00|108.66|106.46|109.21|107.01|109.22|107.02|108.66|106.46|0
1635424200000|2021-10-28 12:30:00|109.28|107.08|109.28|107.08|109.77|107.57|109.01|106.81|0
1635424500000|2021-10-28 12:35:00|109.42|107.22|109.49|107.29|109.49|107.29|108.66|106.46|0
1635424800000|2021-10-28 12:40:00|109.42|107.22|109.28|107.08|109.9|107.7|109.14|106.94|0
1635425100000|2021-10-28 12:45:00|109.35|107.15|109.73|107.53|109.83|107.63|109|106.8|0
1635425400000|2021-10-28 12:50:00|109.76|107.56|109.97|107.77|110.25|108.05|109.69|107.49|0
1635425700000|2021-10-28 12:55:00|109.9|107.7|109.2|107|109.97|107.77|109.2|107|0
1635426000000|2021-10-28 13:00:00|109.13|106.93|109.13|106.93|109.68|107.48|109.06|106.86|0
1635426300000|2021-10-28 13:05:00|108.92|106.72|109.68|107.48|109.68|107.48|108.92|106.72|0
1635426600000|2021-10-28 13:10:00|109.75|107.55|109.61|107.41|109.89|107.69|109.47|107.27|0
1635426900000|2021-10-28 13:15:00|109.54|107.34|108.91|106.71|109.61|107.41|108.91|106.71|0
1635427200000|2021-10-28 13:20:00|108.98|106.78|108.98|106.78|109.19|106.99|108.84|106.64|0
1635427500000|2021-10-28 13:25:00|108.91|106.71|108.98|106.78|109.46|107.26|108.84|106.64|0
1635427800000|2021-10-28 13:30:00|108.91|106.71|106.78|104.58|108.91|106.71|106.51|104.31|0
1635428100000|2021-10-28 13:35:00|106.92|104.72|107.46|105.26|108.22|106.02|106.58|104.38|0
1635428400000|2021-10-28 13:40:00|107.26|105.06|106.57|104.37|107.6|105.4|106.57|104.37|0
1635428700000|2021-10-28 13:45:00|106.44|104.24|107.71|105.51|107.91|105.71|105.43|103.23|0
1635429000000|2021-10-28 13:50:00|107.37|105.17|107.77|105.57|108.25|106.05|107.16|104.96|0
1635429300000|2021-10-28 13:55:00|107.64|105.44|107.26|105.06|107.84|105.64|106.75|104.55|0
1635429600000|2021-10-28 14:00:00|107.09|104.89|107.5|105.3|107.77|105.57|106.75|104.55|0
1635429900000|2021-10-28 14:05:00|107.63|105.43|107.22|105.02|108.04|105.84|106.88|104.68|0
1635430200000|2021-10-28 14:10:00|107.15|104.95|108.03|105.83|109.13|106.93|107.02|104.82|0
1635430500000|2021-10-28 14:15:00|107.97|105.77|107.83|105.63|108.58|106.38|107.62|105.42|0
1635430800000|2021-10-28 14:20:00|107.89|105.69|107.55|105.35|108.44|106.24|107.15|104.95|0
1635431100000|2021-10-28 14:25:00|107.69|105.49|106.4|104.2|107.76|105.56|106.27|104.07|0
1635431400000|2021-10-28 14:30:00|106.34|104.14|105.86|103.66|106.61|104.41|105.66|103.46|0
1635431700000|2021-10-28 14:35:00|105.66|103.46|106.14|103.94|109.02|106.82|105.46|103.26|0
1635432000000|2021-10-28 14:40:00|106.21|104.01|106.47|104.27|106.74|104.54|106.21|104.01|0
1635432300000|2021-10-28 14:45:00|106.4|104.2|106.6|104.4|106.6|104.4|104.8|102.6|0
1635432600000|2021-10-28 14:50:00|106.47|104.27|106.33|104.13|106.87|104.67|106.27|104.07|0
1635432900000|2021-10-28 14:55:00|106.26|104.06|107|104.8|107.06|104.86|106.26|104.06|0
1635433200000|2021-10-28 15:00:00|106.86|104.66|106.99|104.79|107.13|104.93|106.73|104.53|0
1635433500000|2021-10-28 15:05:00|106.93|104.73|106.43|104.23|107.06|104.86|106.26|104.06|0
1635433800000|2021-10-28 15:10:00|106.39|104.19|106.39|104.19|106.66|104.46|106.06|103.86|0
1635434100000|2021-10-28 15:15:00|106.46|104.26|106.25|104.05|106.59|104.39|105.99|103.79|0
1635434400000|2021-10-28 15:20:00|106.19|103.99|106.78|104.58|106.85|104.65|106.12|103.92|0
1635434700000|2021-10-28 15:25:00|106.72|104.52|106.85|104.65|106.98|104.78|106.45|104.25|0
1635435000000|2021-10-28 15:30:00|106.71|104.51|106.65|104.45|106.98|104.78|106.51|104.31|0
1635435300000|2021-10-28 15:35:00|106.45|104.25|106.11|103.91|106.45|104.25|105.91|103.71|0
1635435600000|2021-10-28 15:40:00|106.04|103.84|105.71|103.51|106.31|104.11|105.71|103.51|0
1635435900000|2021-10-28 15:45:00|105.64|103.44|108.05|105.85|108.05|105.85|105.64|103.44|0
1635436200000|2021-10-28 15:50:00|107.85|105.65|107.78|105.58|108.52|106.32|107.31|105.11|0
1635436500000|2021-10-28 15:55:00|107.84|105.64|108.04|105.84|108.28|106.08|107.71|105.51|0
1635436800000|2021-10-28 16:00:00|107.91|105.71|107.5|105.3|108.04|105.84|107.5|105.3|0
1635437100000|2021-10-28 16:05:00|107.43|105.23|107.1|104.9|107.57|105.37|107.1|104.9|0
1635437400000|2021-10-28 16:10:00|107.16|104.96|106.76|104.56|107.3|105.1|106.69|104.49|0
1635437700000|2021-10-28 16:15:00|106.69|104.49|106.49|104.29|106.89|104.69|106.36|104.16|0
1635438000000|2021-10-28 16:20:00|106.42|104.22|106.75|104.55|107.02|104.82|106.42|104.22|0
1635438300000|2021-10-28 16:25:00|106.69|104.49|106.49|104.29|106.89|104.69|105.82|103.62|0
1635438600000|2021-10-28 16:30:00|106.42|104.22|106.48|104.28|106.89|104.69|106.22|104.02|0
1635438900000|2021-10-28 16:35:00|106.42|104.22|106.75|104.55|107.09|104.89|106.42|104.22|0
1635439200000|2021-10-28 16:40:00|106.68|104.48|106.28|104.08|107.02|104.82|106.21|104.01|0
1635439500000|2021-10-28 16:45:00|106.35|104.15|106.41|104.21|106.61|104.41|106.14|103.94|0
1635439800000|2021-10-28 16:50:00|106.34|104.14|107.01|104.81|107.35|105.15|106.28|104.08|0
1635440100000|2021-10-28 16:55:00|106.94|104.74|108.16|105.96|108.57|106.37|106.81|104.61|0
1635440400000|2021-10-28 17:00:00|108.09|105.89|107.21|105.01|108.09|105.89|107.07|104.87|0
1635440700000|2021-10-28 17:05:00|107.07|104.87|105.4|103.2|107.48|105.28|105.13|102.93|0
1635441000000|2021-10-28 17:10:00|105.47|103.27|105.6|103.4|105.67|103.47|105.13|102.93|0
1635441300000|2021-10-28 17:15:00|105.47|103.27|105.87|103.67|106|103.8|105.2|103|0
1635441600000|2021-10-28 17:20:00|106|103.8|105.93|103.73|106.07|103.87|105.6|103.4|0
1635441900000|2021-10-28 17:25:00|105.86|103.66|105.26|103.06|105.93|103.73|105.19|102.99|0
1635442200000|2021-10-28 17:30:00|105.19|102.99|104.45|102.25|105.26|103.06|104.39|102.19|0
1635442500000|2021-10-28 17:35:00|104.39|102.19|104.18|101.98|104.59|102.39|104.12|101.92|0
1635442800000|2021-10-28 17:40:00|104.22|102.02|104.25|102.05|104.32|102.12|104.12|101.92|0
1635443100000|2021-10-28 17:45:00|104.18|101.98|104.38|102.18|104.51|102.31|104.12|101.92|0
1635443400000|2021-10-28 17:50:00|104.45|102.25|104.31|102.11|104.45|102.25|104.11|101.91|0
1635443700000|2021-10-28 17:55:00|104.38|102.18|104.51|102.31|104.71|102.51|104.24|102.04|0
1635444000000|2021-10-28 18:00:00|104.44|102.24|103.71|101.51|104.51|102.31|103.64|101.44|0
1635444300000|2021-10-28 18:05:00|103.77|101.57|105.04|102.84|105.1|102.9|103.57|101.37|0
1635444600000|2021-10-28 18:10:00|105.1|102.9|105.37|103.17|105.5|103.3|105.04|102.84|0
1635444900000|2021-10-28 18:15:00|105.43|103.23|104.77|102.57|105.5|103.3|104.7|102.5|0
1635445200000|2021-10-28 18:20:00|104.7|102.5|104.63|102.43|104.83|102.63|104.57|102.37|0
1635445500000|2021-10-28 18:25:00|104.57|102.37|104.7|102.5|105.03|102.83|104.43|102.23|0
1635445800000|2021-10-28 18:30:00|104.63|102.43|104.69|102.49|104.83|102.63|104.63|102.43|0
1635446100000|2021-10-28 18:35:00|104.63|102.43|104.66|102.46|104.69|102.49|104.36|102.16|0
1635446400000|2021-10-28 18:40:00|104.62|102.42|105.09|102.89|105.22|103.02|104.62|102.42|0
1635446700000|2021-10-28 18:45:00|105.02|102.82|104.75|102.55|105.29|103.09|104.69|102.49|0
1635447000000|2021-10-28 18:50:00|104.69|102.49|105.28|103.08|105.28|103.08|104.62|102.42|0
1635447300000|2021-10-28 18:55:00|105.21|103.01|105.41|103.21|105.68|103.48|105.15|102.95|0
1635447600000|2021-10-28 19:00:00|105.48|103.28|106.01|103.81|106.28|104.08|105.48|103.28|0
1635447900000|2021-10-28 19:05:00|105.94|103.74|105.67|103.47|106.14|103.94|105.54|103.34|0
1635448200000|2021-10-28 19:10:00|105.61|103.41|106.27|104.07|106.34|104.14|105.61|103.41|0
1635448500000|2021-10-28 19:15:00|106.34|104.14|105.54|103.34|106.47|104.27|105.47|103.27|0
1635448800000|2021-10-28 19:20:00|105.53|103.33|105.93|103.73|106.07|103.87|105.2|103|0
1635449100000|2021-10-28 19:25:00|105.87|103.67|106.2|104|106.4|104.2|105.8|103.6|0
1635449400000|2021-10-28 19:30:00|106.13|103.93|105.73|103.53|106.4|104.2|104.8|102.6|0
1635449700000|2021-10-28 19:35:00|105.66|103.46|105.33|103.13|105.73|103.53|104.93|102.73|0
1635450000000|2021-10-28 19:40:00|105.39|103.19|106.12|103.92|106.12|103.92|104.99|102.79|0
1635450300000|2021-10-28 19:45:00|106.06|103.86|105.39|103.19|106.33|104.13|105.25|103.05|0
1635450600000|2021-10-28 19:50:00|105.05|102.85|103.99|101.79|105.12|102.92|103.86|101.66|0
1635450900000|2021-10-28 19:55:00|103.86|101.66|103.53|101.33|103.93|101.73|103.07|100.87|0
1635451200000|2021-10-28 20:00:00|103.46|101.26|104.52|102.32|104.72|102.52|102.81|100.61|0
1635451500000|2021-10-28 20:05:00|104.58|102.38|104.65|102.45|105.11|102.91|104.19|101.99|0
1635451800000|2021-10-28 20:10:00|104.58|102.38|104.64|102.44|104.64|102.44|104.05|101.85|0
1635452100000|2021-10-28 20:15:00|104.58|101.98|104.38|101.78|104.58|101.98|104.38|101.78|0
1635452400000|2021-10-28 20:20:00|104.44|101.84|104.38|101.78|104.44|101.84|104.31|101.71|0
1635452700000|2021-10-28 20:25:00|104.44|101.84|104.37|101.77|104.44|101.84|104.24|101.64|0
1635453000000|2021-10-28 20:30:00|105.04|102.44|106.17|103.57|107.65|105.05|105.04|102.44|0
1635453300000|2021-10-28 20:35:00|106.03|103.43|106.57|103.97|106.9|104.3|105.97|103.37|0
1635453600000|2021-10-28 20:40:00|106.5|103.9|105.96|103.36|106.63|104.03|105.96|103.36|0
1635453900000|2021-10-28 20:45:00|106.03|103.43|106.49|103.89|106.56|103.96|105.83|103.23|0
1635454200000|2021-10-28 20:50:00|106.43|103.83|105.62|103.02|106.43|103.83|105.46|102.86|0
1635454500000|2021-10-28 20:55:00|105.49|102.89|106.12|103.52|106.32|103.72|105.49|102.89|0
1635454800000|2021-10-28 21:00:00|106.01|103.41|106.15|103.55|106.19|103.59|106.01|103.41|0
1635455100000|2021-10-28 21:05:00|106.14|103.54|106.01|103.41|106.16|103.56|106.01|103.41|0
1635455400000|2021-10-28 21:10:00|105.99|103.39|106.08|103.48|106.14|103.54|105.98|103.38|0
1635455700000|2021-10-28 21:15:00|106.04|103.44|106.06|103.46|106.08|103.48|105.89|103.29|0
1635456000000|2021-10-28 21:20:00|106.05|103.45|105.99|103.39|106.05|103.45|105.94|103.34|0
1635456300000|2021-10-28 21:25:00|105.98|103.38|105.67|103.07|106.07|103.47|105.53|102.93|0
1635456600000|2021-10-28 21:30:00|105.62|103.02|105.49|102.89|105.67|103.07|105.37|102.77|0
1635456900000|2021-10-28 21:35:00|105.51|102.91|105.49|102.89|105.63|103.03|105.43|102.83|0
1635457200000|2021-10-28 21:40:00|105.5|102.9|105.55|102.95|105.55|102.95|105.44|102.84|0
1635457500000|2021-10-28 21:45:00|105.68|103.08|105.66|103.06|105.68|103.08|105.45|102.85|0
1635457800000|2021-10-28 21:50:00|105.68|103.08|105.66|103.06|105.7|103.1|105.51|102.91|0
1635458100000|2021-10-28 21:55:00|105.69|103.09|105.81|103.21|105.94|103.34|105.66|103.06|0
1635458400000|2021-10-28 22:00:00|105.89|103.29|106.26|103.66|106.46|103.86|105.72|103.12|0
1635458700000|2021-10-28 22:05:00|106.19|103.59|106.32|103.72|106.46|103.86|106.05|103.45|0
1635459000000|2021-10-28 22:10:00|106.19|103.59|106.25|103.65|106.66|104.06|106.19|103.59|0
1635459300000|2021-10-28 22:15:00|106.32|103.72|106.32|103.72|106.59|103.99|106.32|103.72|0
1635459600000|2021-10-28 22:20:00|106.25|103.65|106.11|103.51|106.32|103.72|106.05|103.45|0
1635459900000|2021-10-28 22:25:00|106.05|103.45|105.71|103.11|106.11|103.51|105.71|103.11|0
1635460200000|2021-10-28 22:30:00|105.64|103.04|106.24|103.64|106.24|103.64|105.64|103.04|0
1635460500000|2021-10-28 22:35:00|106.31|103.71|106.64|104.04|106.71|104.11|106.24|103.64|0
1635460800000|2021-10-28 22:40:00|106.68|104.08|106.98|104.38|106.98|104.38|106.57|103.97|0
1635461100000|2021-10-28 22:45:00|106.84|104.24|106.77|104.17|106.88|104.28|106.64|104.04|0
1635461400000|2021-10-28 22:50:00|106.7|104.1|106.77|104.17|106.9|104.3|106.57|103.97|0
1635461700000|2021-10-28 22:55:00|106.84|104.24|106.7|104.1|106.9|104.3|106.57|103.97|0
1635462000000|2021-10-28 23:00:00|106.77|104.17|106.63|104.03|106.83|104.23|106.43|103.83|0
1635462300000|2021-10-28 23:05:00|106.56|103.96|106.76|104.16|107.03|104.43|106.56|103.96|0
1635462600000|2021-10-28 23:10:00|106.8|104.2|106.56|103.96|106.83|104.23|106.56|103.96|0
1635462900000|2021-10-28 23:15:00|106.62|104.02|107.3|104.7|107.36|104.76|106.62|104.02|0
1635463200000|2021-10-28 23:20:00|107.23|104.63|107.23|104.63|107.23|104.63|107.03|104.43|0
1635463500000|2021-10-28 23:25:00|107.16|104.56|107.22|104.62|107.29|104.69|107.02|104.42|0
1635463800000|2021-10-28 23:30:00|107.29|104.69|107.09|104.49|107.43|104.83|107.09|104.49|0
1635464100000|2021-10-28 23:35:00|107.15|104.55|107.22|104.62|107.29|104.69|107.15|104.55|0
1635464400000|2021-10-28 23:40:00|107.15|104.55|107.28|104.68|107.42|104.82|107.15|104.55|0
1635464700000|2021-10-28 23:45:00|107.42|104.82|106.88|104.28|107.42|104.82|106.88|104.28|0
1635465000000|2021-10-28 23:50:00|106.81|104.21|106.74|104.14|106.84|104.24|106.61|104.01|0
1635465300000|2021-10-28 23:55:00|106.81|104.21|106.87|104.27|106.87|104.27|106.6|104|0
1635465600000|2021-10-29 00:00:00|106.74|104.14|106.73|104.13|107.07|104.47|106.27|103.67|0
1635465900000|2021-10-29 00:05:00|106.67|104.07|106.6|104|107.14|104.54|106.53|103.93|0
1635466200000|2021-10-29 00:10:00|106.53|103.93|107.2|104.6|107.34|104.74|106.53|103.93|0
1635466500000|2021-10-29 00:15:00|107.27|104.67|107.47|104.87|107.61|105.01|107.2|104.6|0
1635466800000|2021-10-29 00:20:00|107.54|104.94|107.74|105.14|107.81|105.21|107.33|104.73|0
1635467100000|2021-10-29 00:25:00|107.81|105.21|107.74|105.14|107.87|105.27|107.6|105|0
1635467400000|2021-10-29 00:30:00|107.8|105.2|107.53|104.93|107.8|105.2|107.39|104.79|0
1635467700000|2021-10-29 00:35:00|107.46|104.86|107.32|104.72|107.66|105.06|107.26|104.66|0
1635468000000|2021-10-29 00:40:00|107.19|104.59|107.05|104.45|107.46|104.86|106.98|104.38|0
1635468300000|2021-10-29 00:45:00|107.12|104.52|107.66|105.06|107.73|105.13|107.12|104.52|0
1635468600000|2021-10-29 00:50:00|107.59|104.99|107.72|105.12|107.72|105.12|107.45|104.85|0
1635468900000|2021-10-29 00:55:00|107.69|105.09|107.72|105.12|107.92|105.32|107.65|105.05|0
1635469200000|2021-10-29 01:00:00|107.65|105.05|107.92|105.32|107.99|105.39|107.45|104.85|0
1635469500000|2021-10-29 01:05:00|108.06|105.46|108.46|105.86|108.46|105.86|108.06|105.46|0
1635469800000|2021-10-29 01:10:00|108.4|105.8|107.98|105.38|108.46|105.86|107.98|105.38|0
1635470100000|2021-10-29 01:15:00|107.92|105.32|108.12|105.52|108.19|105.59|107.85|105.25|0
1635470400000|2021-10-29 01:20:00|108.05|105.45|108.46|105.86|108.53|105.93|108.05|105.45|0
1635470700000|2021-10-29 01:25:00|108.39|105.79|107.98|105.38|108.52|105.92|107.91|105.31|0
1635471000000|2021-10-29 01:30:00|107.94|105.34|107.77|105.17|108.18|105.58|107.64|105.04|0
1635471300000|2021-10-29 01:35:00|107.7|105.1|108.11|105.51|108.31|105.71|107.7|105.1|0
1635471600000|2021-10-29 01:40:00|108.18|105.58|107.9|105.3|108.31|105.71|107.9|105.3|0
1635471900000|2021-10-29 01:45:00|107.97|105.37|107.83|105.23|108.17|105.57|107.76|105.16|0
1635472200000|2021-10-29 01:50:00|107.76|105.16|107.49|104.89|107.9|105.3|107.42|104.82|0
1635472500000|2021-10-29 01:55:00|107.42|104.82|107.93|105.33|107.96|105.36|107.36|104.76|0
1635472800000|2021-10-29 02:00:00|107.96|105.36|107.82|105.22|107.96|105.36|107.66|105.06|0
1635473100000|2021-10-29 02:05:00|107.86|105.26|107.75|105.15|107.89|105.29|107.69|105.09|0
1635473400000|2021-10-29 02:10:00|107.79|105.19|107.35|104.75|107.96|105.36|107.35|104.75|0
1635473700000|2021-10-29 02:15:00|107.31|104.71|107.41|104.81|107.55|104.95|107.31|104.71|0
1635474000000|2021-10-29 02:20:00|107.34|104.74|107.61|105.01|107.68|105.08|107.34|104.74|0
1635474300000|2021-10-29 02:25:00|107.68|105.08|107.61|105.01|107.68|105.08|107.41|104.81|0
1635474600000|2021-10-29 02:30:00|107.64|105.04|107.81|105.21|107.88|105.28|107.64|105.04|0
1635474900000|2021-10-29 02:35:00|107.88|105.28|107.74|105.14|107.88|105.28|107.6|105|0
1635475200000|2021-10-29 02:40:00|107.67|105.07|107.6|105|107.74|105.14|107.6|105|0
1635475500000|2021-10-29 02:45:00|107.57|104.97|107.46|104.86|107.57|104.97|107.33|104.73|0
1635475800000|2021-10-29 02:50:00|107.43|104.83|107.6|105|107.6|105|107.4|104.8|0
1635476100000|2021-10-29 02:55:00|107.53|104.93|107.53|104.93|107.6|105|107.46|104.86|0
1635476400000|2021-10-29 03:00:00|107.46|104.86|107.52|104.92|107.73|105.13|107.46|104.86|0
1635476700000|2021-10-29 03:05:00|107.46|104.86|107.45|104.85|107.52|104.92|107.39|104.79|0
1635477000000|2021-10-29 03:10:00|107.52|104.92|107.45|104.85|107.59|104.99|107.38|104.78|0
1635477300000|2021-10-29 03:15:00|107.38|104.78|107.45|104.85|107.52|104.92|107.32|104.72|0
1635477600000|2021-10-29 03:20:00|107.42|104.82|106.77|104.17|107.42|104.82|106.57|103.97|0
1635477900000|2021-10-29 03:25:00|106.74|104.14|106.5|103.9|106.87|104.27|106.37|103.77|0
1635478200000|2021-10-29 03:30:00|106.54|103.94|106.63|104.03|106.7|104.1|106.5|103.9|0
1635478500000|2021-10-29 03:35:00|106.57|103.97|106.63|104.03|106.63|104.03|106.5|103.9|0
1635478800000|2021-10-29 03:40:00|106.66|104.06|106.83|104.23|106.83|104.23|106.63|104.03|0
1635479100000|2021-10-29 03:45:00|106.76|104.16|106.96|104.36|106.96|104.36|106.69|104.09|0
1635479400000|2021-10-29 03:50:00|106.89|104.29|106.96|104.36|107.03|104.43|106.83|104.23|0
1635479700000|2021-10-29 03:55:00|107.03|104.43|106.96|104.36|107.09|104.49|106.82|104.22|0
1635480000000|2021-10-29 04:00:00|106.89|104.29|106.89|104.29|107.02|104.42|106.82|104.22|0
1635480300000|2021-10-29 04:05:00|106.95|104.35|106.82|104.22|107.02|104.42|106.82|104.22|0
1635480600000|2021-10-29 04:10:00|106.88|104.28|106.95|104.35|107.02|104.42|106.82|104.22|0
1635480900000|2021-10-29 04:15:00|106.88|104.28|106.81|104.21|106.88|104.28|106.81|104.21|0
1635481200000|2021-10-29 04:20:00|107.75|105.15|109.15|106.55|109.15|106.55|107.68|105.08|0
1635481500000|2021-10-29 04:25:00|109.08|106.48|109.29|106.69|109.35|106.75|109.08|106.48|0
1635481800000|2021-10-29 04:30:00|109.25|106.65|109.96|107.36|110.03|107.43|109.25|106.65|0
1635482100000|2021-10-29 04:35:00|110.03|107.43|110.23|107.63|110.23|107.63|109.96|107.36|0
1635482400000|2021-10-29 04:40:00|110.2|107.6|110.1|107.5|110.3|107.7|109.96|107.36|0
1635482700000|2021-10-29 04:45:00|110.03|107.43|110.37|107.77|110.37|107.77|110.03|107.43|0
1635483000000|2021-10-29 04:50:00|110.33|107.73|110.23|107.63|110.43|107.83|110.13|107.53|0
1635483300000|2021-10-29 04:55:00|110.3|107.7|110.43|107.83|110.43|107.83|110.22|107.62|0
1635483600000|2021-10-29 05:00:00|110.5|107.9|110.63|108.03|110.84|108.24|110.43|107.83|0
1635483900000|2021-10-29 05:05:00|110.7|108.1|110.97|108.37|111.11|108.51|110.63|108.03|0
1635484200000|2021-10-29 05:10:00|111.01|108.41|110.83|108.23|111.32|108.72|110.83|108.23|0
1635484500000|2021-10-29 05:15:00|110.9|108.3|110.42|107.82|110.94|108.34|110.35|107.75|0
1635484800000|2021-10-29 05:20:00|110.35|107.75|110.83|108.23|111.03|108.43|110.35|107.75|0
1635485100000|2021-10-29 05:25:00|110.76|108.16|110.83|108.23|110.9|108.3|110.62|108.02|0
1635485400000|2021-10-29 05:30:00|110.86|108.26|110.69|108.09|110.86|108.26|110.34|107.74|0
1635485700000|2021-10-29 05:35:00|110.62|108.02|110.58|107.98|110.75|108.15|110.48|107.88|0
1635486000000|2021-10-29 05:40:00|110.55|107.95|110.75|108.15|110.96|108.36|110.55|107.95|0
1635486300000|2021-10-29 05:45:00|110.72|108.12|110.88|108.28|111.02|108.42|110.72|108.12|0
1635486600000|2021-10-29 05:50:00|110.95|108.35|111.02|108.42|111.23|108.63|110.88|108.28|0
1635486900000|2021-10-29 05:55:00|110.99|108.39|110.95|108.35|111.09|108.49|110.54|107.94|0
1635487200000|2021-10-29 06:00:00|110.88|108.28|111.43|108.83|111.57|108.97|110.88|108.28|0
1635487500000|2021-10-29 06:05:00|111.5|108.9|112.26|109.66|112.32|109.72|111.36|108.76|0
1635487800000|2021-10-29 06:10:00|112.39|109.79|112.25|109.65|112.39|109.79|111.84|109.24|0
1635488100000|2021-10-29 06:15:00|112.29|109.69|111.7|109.1|112.29|109.69|111.63|109.03|0
1635488400000|2021-10-29 06:20:00|111.63|109.03|111.76|109.16|112.04|109.44|111.63|109.03|0
1635488700000|2021-10-29 06:25:00|111.83|109.23|111.07|108.47|111.9|109.3|111.07|108.47|0
1635489000000|2021-10-29 06:30:00|111|108.4|110.93|108.33|111.31|108.71|110.73|108.13|0
1635489300000|2021-10-29 06:35:00|110.86|108.26|111|108.4|111.14|108.54|110.83|108.23|0
1635489600000|2021-10-29 06:40:00|111.07|108.47|111.34|108.74|111.48|108.88|111|108.4|0
1635489900000|2021-10-29 06:45:00|111.41|108.81|111.54|108.94|111.54|108.94|111.2|108.6|0
1635490200000|2021-10-29 06:50:00|111.47|108.87|111.33|108.73|111.68|109.08|111.13|108.53|0
1635490500000|2021-10-29 06:55:00|111.4|108.8|111.19|108.59|111.54|108.94|111.06|108.46|0
1635490800000|2021-10-29 07:00:00|111.47|108.87|112.26|109.66|112.51|109.91|109.47|106.87|0
1635491100000|2021-10-29 07:05:00|111.92|109.72|111.15|108.95|112.68|110.48|111.15|108.95|0
1635491400000|2021-10-29 07:10:00|111.08|108.88|109.85|107.65|111.15|108.95|109.78|107.58|0
1635491700000|2021-10-29 07:15:00|109.98|107.78|110.39|108.19|110.43|108.23|109.57|107.37|0
1635492000000|2021-10-29 07:20:00|110.32|108.12|109.57|107.37|110.39|108.19|109.57|107.37|0
1635492300000|2021-10-29 07:25:00|109.5|107.3|108.83|106.63|109.98|107.78|108.42|106.22|0
1635492600000|2021-10-29 07:30:00|108.56|106.36|109.17|106.97|109.44|107.24|108.42|106.22|0
1635492900000|2021-10-29 07:35:00|109.1|106.9|109.1|106.9|109.44|107.24|109.03|106.83|0
1635493200000|2021-10-29 07:40:00|108.96|106.76|109.1|106.9|109.3|107.1|108.89|106.69|0
1635493500000|2021-10-29 07:45:00|109.16|106.96|109.37|107.17|109.44|107.24|109.09|106.89|0
1635493800000|2021-10-29 07:50:00|109.3|107.1|109.23|107.03|110.05|107.85|109.02|106.82|0
1635494100000|2021-10-29 07:55:00|109.16|106.96|109.5|107.3|109.7|107.5|109.09|106.89|0
1635494400000|2021-10-29 08:00:00|109.57|107.37|109.22|107.02|109.77|107.57|109.22|107.02|0
1635494700000|2021-10-29 08:05:00|109.15|106.95|109.43|107.23|109.49|107.29|108.81|106.61|0
1635495000000|2021-10-29 08:10:00|109.29|107.09|109.08|106.88|109.43|107.23|109.01|106.81|0
1635495300000|2021-10-29 08:15:00|109.15|106.95|109.15|106.95|109.42|107.22|109.05|106.85|0
1635495600000|2021-10-29 08:20:00|109.08|106.88|109.14|106.94|109.21|107.01|108.87|106.67|0
1635495900000|2021-10-29 08:25:00|109.08|106.88|110.65|108.45|110.72|108.52|109.01|106.81|0
1635496200000|2021-10-29 08:30:00|110.72|108.52|110.17|107.97|110.79|108.59|109.62|107.42|0
1635496500000|2021-10-29 08:35:00|110.1|107.9|110.44|108.24|110.86|108.66|110.1|107.9|0
1635496800000|2021-10-29 08:40:00|110.51|108.31|110.3|108.1|110.85|108.65|110.3|108.1|0
1635497100000|2021-10-29 08:45:00|110.34|108.14|110.64|108.44|110.78|108.58|110.16|107.96|0
1635497400000|2021-10-29 08:50:00|110.71|108.51|109.81|107.61|110.89|108.69|109.81|107.61|0
1635497700000|2021-10-29 08:55:00|109.88|107.68|109.74|107.54|110.16|107.96|109.61|107.41|0
1635498000000|2021-10-29 09:00:00|109.95|107.75|109.81|107.61|110.02|107.82|109.54|107.34|0
1635498300000|2021-10-29 09:05:00|109.95|107.75|109.46|107.26|110.02|107.82|109.26|107.06|0
1635498600000|2021-10-29 09:10:00|109.53|107.33|109.53|107.33|109.67|107.47|109.26|107.06|0
1635498900000|2021-10-29 09:15:00|109.6|107.4|110.28|108.08|110.49|108.29|109.53|107.33|0
1635499200000|2021-10-29 09:20:00|110.21|108.01|109.94|107.74|110.9|108.7|109.87|107.67|0
1635499500000|2021-10-29 09:25:00|109.87|107.67|110.07|107.87|110.55|108.35|109.87|107.67|0
1635499800000|2021-10-29 09:30:00|110.11|107.91|110.14|107.94|110.21|108.01|109.86|107.66|0
1635500100000|2021-10-29 09:35:00|110.07|107.87|110|107.8|110.07|107.87|109.73|107.53|0
1635500400000|2021-10-29 09:40:00|110.07|107.87|110.34|108.14|110.55|108.35|110.07|107.87|0
1635500700000|2021-10-29 09:45:00|110.41|108.21|110.27|108.07|110.48|108.28|109.99|107.79|0
1635501000000|2021-10-29 09:50:00|110.23|108.03|110.03|107.83|110.23|108.03|109.65|107.45|0
1635501300000|2021-10-29 09:55:00|109.99|107.79|110.02|107.82|110.06|107.86|109.71|107.51|0
1635501600000|2021-10-29 10:00:00|110.06|107.86|109.71|107.51|110.06|107.86|109.4|107.2|0
1635501900000|2021-10-29 10:05:00|109.75|107.55|110.12|107.92|110.26|108.06|109.75|107.55|0
1635502200000|2021-10-29 10:10:00|110.05|107.85|111.43|109.23|111.5|109.3|109.98|107.78|0
1635502500000|2021-10-29 10:15:00|111.5|109.3|111.36|109.16|111.57|109.37|111.15|108.95|0
1635502800000|2021-10-29 10:20:00|111.43|109.23|114.76|112.56|114.83|112.63|111.22|109.02|0
1635503100000|2021-10-29 10:25:00|114.69|112.49|114.48|112.28|114.76|112.56|114.41|112.21|0
1635503400000|2021-10-29 10:30:00|114.41|112.21|113.85|111.65|114.55|112.35|113.78|111.58|0
1635503700000|2021-10-29 10:35:00|113.88|111.68|113.6|111.4|113.95|111.75|113.43|111.23|0
1635504000000|2021-10-29 10:40:00|113.56|111.36|113.56|111.36|113.91|111.71|113.42|111.22|0
1635504300000|2021-10-29 10:45:00|113.49|111.29|113.28|111.08|113.49|111.29|113.07|110.87|0
1635504600000|2021-10-29 10:50:00|113.21|111.01|113.49|111.29|113.56|111.36|113.21|111.01|0
1635504900000|2021-10-29 10:55:00|113.56|111.36|113.35|111.15|114.04|111.84|113.14|110.94|0
1635505200000|2021-10-29 11:00:00|113.48|111.28|113.1|110.9|113.48|111.28|113.07|110.87|0
1635505500000|2021-10-29 11:05:00|113.07|110.87|113.34|111.14|113.52|111.32|113.06|110.86|0
1635505800000|2021-10-29 11:10:00|113.38|111.18|113.13|110.93|113.38|111.18|112.85|110.65|0
1635506100000|2021-10-29 11:15:00|113.2|111|113.2|111|113.27|111.07|113.1|110.9|0
1635506400000|2021-10-29 11:20:00|113.27|111.07|113.12|110.92|113.27|111.07|112.99|110.79|0
1635506700000|2021-10-29 11:25:00|113.06|110.86|113.12|110.92|113.23|111.03|112.98|110.78|0
1635507000000|2021-10-29 11:30:00|113.19|110.99|113.33|111.13|113.47|111.27|112.98|110.78|0
1635507300000|2021-10-29 11:35:00|113.26|111.06|112.29|110.09|113.26|111.06|112.22|110.02|0
1635507600000|2021-10-29 11:40:00|112.22|110.02|112.42|110.22|112.7|110.5|112.22|110.02|0
1635507900000|2021-10-29 11:45:00|112.49|110.29|112.35|110.15|112.63|110.43|112.11|109.91|0
1635508200000|2021-10-29 11:50:00|112.28|110.08|110.33|108.13|112.28|110.08|110.19|107.99|0
1635508500000|2021-10-29 11:55:00|110.39|108.19|111.08|108.88|111.08|108.88|110.32|108.12|0
1635508800000|2021-10-29 12:00:00|111.22|109.02|111.15|108.95|111.35|109.15|111.01|108.81|0
1635509100000|2021-10-29 12:05:00|111.08|108.88|110.45|108.25|111.15|108.95|110.39|108.19|0
1635509400000|2021-10-29 12:10:00|110.42|108.22|110.45|108.25|110.66|108.46|110.11|107.91|0
1635509700000|2021-10-29 12:15:00|110.38|108.18|110.49|108.29|110.73|108.53|110.38|108.18|0
1635510000000|2021-10-29 12:20:00|110.45|108.25|110.65|108.45|110.65|108.45|110.24|108.04|0
1635510300000|2021-10-29 12:25:00|110.72|108.52|110.48|108.28|110.72|108.52|110.38|108.18|0
1635510600000|2021-10-29 12:30:00|110.96|108.76|110.17|107.97|111.24|109.04|109.83|107.63|0
1635510900000|2021-10-29 12:35:00|110.2|108|110.23|108.03|110.58|108.38|109.55|107.35|0
1635511200000|2021-10-29 12:40:00|110.3|108.1|110.85|108.65|110.92|108.72|110.16|107.96|0
1635511500000|2021-10-29 12:45:00|110.99|108.79|111.74|109.54|111.95|109.75|110.71|108.51|0
1635511800000|2021-10-29 12:50:00|111.88|109.68|112.3|110.1|112.65|110.45|111.68|109.48|0
1635512100000|2021-10-29 12:55:00|112.23|110.03|111.95|109.75|112.37|110.17|111.67|109.47|0
1635512400000|2021-10-29 13:00:00|112.02|109.82|112.22|110.02|112.36|110.16|111.53|109.33|0
1635512700000|2021-10-29 13:05:00|112.15|109.95|112.57|110.37|112.78|110.58|112.15|109.95|0
1635513000000|2021-10-29 13:10:00|112.64|110.44|112.89|110.69|113.45|111.25|112.5|110.3|0
1635513300000|2021-10-29 13:15:00|112.96|110.76|112.54|110.34|113.1|110.9|112.19|109.99|0
1635513600000|2021-10-29 13:20:00|112.61|110.41|112.4|110.2|112.67|110.47|112.26|110.06|0
1635513900000|2021-10-29 13:25:00|112.53|110.33|112.74|110.54|112.78|110.58|111.84|109.64|0
1635514200000|2021-10-29 13:30:00|112.88|110.68|111.22|109.02|113.37|111.17|111.15|108.95|0
1635514500000|2021-10-29 13:35:00|111.15|108.95|109.78|107.58|111.29|109.09|109.51|107.31|0
1635514800000|2021-10-29 13:40:00|109.75|107.55|109.37|107.17|109.75|107.55|109.17|106.97|0
1635515100000|2021-10-29 13:45:00|109.13|106.93|108.83|106.63|109.71|107.51|108.83|106.63|0
1635515400000|2021-10-29 13:50:00|108.76|106.56|108.35|106.15|109.64|107.44|108.25|106.05|0
1635515700000|2021-10-29 13:55:00|108.42|106.22|109.36|107.16|110.19|107.99|107.58|105.38|0
1635516000000|2021-10-29 14:00:00|109.26|107.06|109.53|107.33|109.73|107.53|108.99|106.79|0
1635516300000|2021-10-29 14:05:00|109.46|107.26|108.51|106.31|109.46|107.26|108.17|105.97|0
1635516600000|2021-10-29 14:10:00|108.64|106.44|109.39|107.19|109.45|107.25|108.64|106.44|0
1635516900000|2021-10-29 14:15:00|109.32|107.12|109.99|107.79|110.75|108.55|109.05|106.85|0
1635517200000|2021-10-29 14:20:00|109.93|107.73|110.26|108.06|110.3|108.1|109.11|106.91|0
1635517500000|2021-10-29 14:25:00|110.33|108.13|110.47|108.27|110.88|108.68|109.85|107.65|0
1635517800000|2021-10-29 14:30:00|110.26|108.06|110.33|108.13|111.08|108.88|110.26|108.06|0
1635518100000|2021-10-29 14:35:00|110.39|108.19|110.26|108.06|110.46|108.26|109.78|107.58|0
1635518400000|2021-10-29 14:40:00|110.12|107.92|109.57|107.37|110.46|108.26|109.57|107.37|0
1635518700000|2021-10-29 14:45:00|109.64|107.44|108.62|106.42|109.71|107.51|108.62|106.42|0
1635519000000|2021-10-29 14:50:00|108.56|106.36|108.96|106.76|109.16|106.96|108.15|105.95|0
1635519300000|2021-10-29 14:55:00|109.09|106.89|108.82|106.62|109.23|107.03|108.22|106.02|0
1635519600000|2021-10-29 15:00:00|108.79|106.59|108.42|106.22|108.82|106.62|108.21|106.01|0
1635519900000|2021-10-29 15:05:00|108.35|106.15|107.47|105.27|108.68|106.48|107.47|105.27|0
1635520200000|2021-10-29 15:10:00|107.41|105.21|107.27|105.07|107.47|105.27|106.87|104.67|0
1635520500000|2021-10-29 15:15:00|107.2|105|105.01|102.81|107.6|105.4|104.95|102.75|0
1635520800000|2021-10-29 15:20:00|104.88|102.68|104.55|102.35|105.14|102.94|104.55|102.35|0
1635521100000|2021-10-29 15:25:00|104.68|102.48|106.33|104.13|106.33|104.13|104.61|102.41|0
1635521400000|2021-10-29 15:30:00|106.13|103.93|105.54|103.34|106.33|104.13|105.21|103.01|0
1635521700000|2021-10-29 15:35:00|105.6|103.4|106.13|103.93|106.33|104.13|105.6|103.4|0
1635522000000|2021-10-29 15:40:00|106.2|104|106.66|104.46|106.92|104.72|106.06|103.86|0
1635522300000|2021-10-29 15:45:00|106.72|104.52|106.59|104.39|106.99|104.79|106.59|104.39|0
1635522600000|2021-10-29 15:50:00|106.66|104.46|106.19|103.99|106.72|104.52|106.06|103.86|0
1635522900000|2021-10-29 15:55:00|106.12|103.92|105.39|103.19|106.12|103.92|105.26|103.06|0
1635523200000|2021-10-29 16:00:00|105.32|103.12|104.99|102.79|105.65|103.45|104.93|102.73|0
1635523500000|2021-10-29 16:05:00|104.93|102.73|104.33|102.13|104.99|102.79|104.27|102.07|0
1635523800000|2021-10-29 16:10:00|104.4|102.2|104|101.8|104.4|102.2|103.54|101.34|0
1635524100000|2021-10-29 16:15:00|103.94|101.74|103.74|101.54|104.07|101.87|103.74|101.54|0
1635524400000|2021-10-29 16:20:00|103.67|101.47|102.82|100.62|103.87|101.67|102.56|100.36|0
1635524700000|2021-10-29 16:25:00|102.89|100.69|102.5|100.3|103.21|101.01|102.5|100.3|0
1635525000000|2021-10-29 16:30:00|102.56|100.36|103.01|100.81|103.01|100.81|102.56|100.36|0
1635525300000|2021-10-29 16:35:00|102.95|100.75|102.82|100.62|103.01|100.81|102.75|100.55|0
1635525600000|2021-10-29 16:40:00|102.75|100.55|102.68|100.48|102.88|100.68|102.62|100.42|0
1635525900000|2021-10-29 16:45:00|102.75|100.55|103.2|101|103.27|101.07|102.68|100.48|0
1635526200000|2021-10-29 16:50:00|103.14|100.94|103.46|101.26|103.65|101.45|103.14|100.94|0
1635526500000|2021-10-29 16:55:00|103.39|101.19|103.59|101.39|103.72|101.52|103.2|101|0
1635526800000|2021-10-29 17:00:00|103.52|101.32|103.13|100.93|103.65|101.45|103.13|100.93|0
1635527100000|2021-10-29 17:05:00|103.19|100.99|103.26|101.06|103.52|101.32|103.19|100.99|0
1635527400000|2021-10-29 17:10:00|103.32|101.12|103.06|100.86|103.39|101.19|102.93|100.73|0
1635527700000|2021-10-29 17:15:00|102.99|100.79|102.54|100.34|103.12|100.92|102.54|100.34|0
1635528000000|2021-10-29 17:20:00|102.6|100.4|103.12|100.92|103.18|100.98|102.6|100.4|0
1635528300000|2021-10-29 17:25:00|103.05|100.85|103.25|101.05|103.31|101.11|102.99|100.79|0
1635528600000|2021-10-29 17:30:00|103.18|100.98|103.37|101.17|103.37|101.17|102.99|100.79|0
1635528900000|2021-10-29 17:35:00|103.31|101.11|103.37|101.17|103.57|101.37|103.24|101.04|0
1635529200000|2021-10-29 17:40:00|103.44|101.24|103.5|101.3|103.63|101.43|103.3|101.1|0
1635529500000|2021-10-29 17:45:00|103.43|101.23|104.09|101.89|104.28|102.08|103.43|101.23|0
1635529800000|2021-10-29 17:50:00|104.02|101.82|103.82|101.62|104.15|101.95|103.76|101.56|0
1635530100000|2021-10-29 17:55:00|103.89|101.69|103.56|101.36|103.89|101.69|103.43|101.23|0
1635530400000|2021-10-29 18:00:00|103.62|101.42|103.62|101.42|103.95|101.75|103.56|101.36|0
1635530700000|2021-10-29 18:05:00|103.59|101.39|103.55|101.35|103.82|101.62|103.49|101.29|0
1635531000000|2021-10-29 18:10:00|103.62|101.42|103.88|101.68|103.94|101.74|103.42|101.22|0
1635531300000|2021-10-29 18:15:00|103.81|101.61|104.53|102.33|104.6|102.4|103.81|101.61|0
1635531600000|2021-10-29 18:20:00|104.46|102.26|105.32|103.12|105.32|103.12|104.2|102|0
1635531900000|2021-10-29 18:25:00|105.29|103.09|105.85|103.65|105.85|103.65|105.19|102.99|0
1635532200000|2021-10-29 18:30:00|105.78|103.58|105.84|103.64|106.11|103.91|105.51|103.31|0
1635532500000|2021-10-29 18:35:00|105.78|103.58|105.44|103.24|105.78|103.58|105.18|102.98|0
1635532800000|2021-10-29 18:40:00|105.38|103.18|104.71|102.51|105.38|103.18|104.58|102.38|0
1635533100000|2021-10-29 18:45:00|104.65|102.45|104.65|102.45|105.11|102.91|104.52|102.32|0
1635533400000|2021-10-29 18:50:00|104.68|102.48|104.71|102.51|104.78|102.58|104.45|102.25|0
1635533700000|2021-10-29 18:55:00|104.64|102.44|104.84|102.64|105.04|102.84|104.45|102.25|0
1635534000000|2021-10-29 19:00:00|104.77|102.57|105.1|102.9|105.43|103.23|104.58|102.38|0
1635534300000|2021-10-29 19:05:00|105.03|102.83|104.77|102.57|105.23|103.03|104.51|102.31|0
1635534600000|2021-10-29 19:10:00|104.83|102.63|105.1|102.9|105.36|103.16|104.77|102.57|0
1635534900000|2021-10-29 19:15:00|105.03|102.83|105.76|103.56|106.42|104.22|105.03|102.83|0
1635535200000|2021-10-29 19:20:00|105.69|103.49|106.22|104.02|106.22|104.02|105.22|103.02|0
1635535500000|2021-10-29 19:25:00|106.15|103.95|105.62|103.42|106.28|104.08|105.49|103.29|0
1635535800000|2021-10-29 19:30:00|105.55|103.35|104.95|102.75|105.88|103.68|104.89|102.69|0
1635536100000|2021-10-29 19:35:00|105.02|102.82|104.56|102.36|105.02|102.82|104.1|101.9|0
1635536400000|2021-10-29 19:40:00|104.62|102.42|103.9|101.7|104.62|102.42|103.57|101.37|0
1635536700000|2021-10-29 19:45:00|103.83|101.63|103.44|101.24|103.83|101.63|102.98|100.78|0
1635537000000|2021-10-29 19:50:00|103.37|101.17|101.62|99.42|103.76|101.56|101.62|99.42|0
1635537300000|2021-10-29 19:55:00|101.82|99.62|102.52|100.32|102.65|100.45|101.36|99.16|0
1635537600000|2021-10-29 20:00:00|102.2|100|102.33|100.13|103.38|101.18|101.81|99.61|0
1635537900000|2021-10-29 20:05:00|102.46|100.26|102.4|100.2|102.79|100.59|102.4|100.2|0
1635538200000|2021-10-29 20:10:00|102.46|100.26|102.01|99.81|102.46|100.26|101.75|99.55|0
1635753600000|2021-11-01 08:00:00|100.25|98.05|100.53|98.33|100.72|98.52|100.15|97.95|0
1635753900000|2021-11-01 08:05:00|100.47|98.27|100.98|98.78|102.02|99.82|100.02|97.82|0
1635754200000|2021-11-01 08:10:00|100.92|98.72|100.54|98.34|100.98|98.78|100.54|98.34|0
1635754500000|2021-11-01 08:15:00|100.41|98.21|99.84|97.64|100.47|98.27|99.71|97.51|0
1635754800000|2021-11-01 08:20:00|99.77|97.57|99.58|97.38|99.84|97.64|99.46|97.26|0
1635755100000|2021-11-01 08:25:00|99.65|97.45|99.39|97.19|99.9|97.7|99.27|97.07|0
1635755400000|2021-11-01 08:30:00|99.45|97.25|99.45|97.25|99.52|97.32|99.14|96.94|0
1635755700000|2021-11-01 08:35:00|99.42|97.22|99.14|96.94|99.45|97.25|98.95|96.75|0
1635756000000|2021-11-01 08:40:00|99.2|97|98.95|96.75|99.26|97.06|98.95|96.75|0
1635756300000|2021-11-01 08:45:00|99.01|96.81|99.01|96.81|99.13|96.93|98.88|96.68|0
1635756600000|2021-11-01 08:50:00|99.07|96.87|98.82|96.62|99.07|96.87|98.82|96.62|0
1635756900000|2021-11-01 08:55:00|98.88|96.68|98.69|96.49|98.94|96.74|98.69|96.49|0
1635757200000|2021-11-01 09:00:00|98.75|96.55|98.25|96.05|98.87|96.67|98.25|96.05|0
1635757500000|2021-11-01 09:05:00|98.31|96.11|97.94|95.74|98.31|96.11|97.94|95.74|0
1635757800000|2021-11-01 09:10:00|97.87|95.67|98.18|95.98|98.25|96.05|97.81|95.61|0
1635758100000|2021-11-01 09:15:00|98.21|96.01|98.3|96.1|98.37|96.17|98.18|95.98|0
1635758400000|2021-11-01 09:20:00|98.37|96.17|98.81|96.61|99.65|97.45|98.3|96.1|0
1635758700000|2021-11-01 09:25:00|98.75|96.55|98.81|96.61|99.06|96.86|98.75|96.55|0
1635759000000|2021-11-01 09:30:00|98.78|96.58|98.74|96.54|99|96.8|98.68|96.48|0
1635759300000|2021-11-01 09:35:00|98.81|96.61|98.1|95.9|98.93|96.73|98.03|95.83|0
1635759600000|2021-11-01 09:40:00|98.03|95.83|98.22|96.02|98.28|96.08|98.03|95.83|0
1635759900000|2021-11-01 09:45:00|98.28|96.08|98.28|96.08|98.47|96.27|98.22|96.02|0
1635760200000|2021-11-01 09:50:00|98.34|96.14|98.34|96.14|98.34|96.14|98.21|96.01|0
1635760500000|2021-11-01 09:55:00|98.4|96.2|98.27|96.07|98.4|96.2|98.15|95.95|0
1635760800000|2021-11-01 10:00:00|98.21|96.01|98.21|96.01|98.34|96.14|98.15|95.95|0
1635761100000|2021-11-01 10:05:00|98.27|96.07|98.14|95.94|98.27|96.07|98.08|95.88|0
1635761400000|2021-11-01 10:10:00|98.11|95.91|98.02|95.82|98.21|96.01|97.96|95.76|0
1635761700000|2021-11-01 10:15:00|98.08|95.88|97.77|95.57|98.14|95.94|97.77|95.57|0
1635762000000|2021-11-01 10:20:00|97.83|95.63|97.95|95.75|97.95|95.75|97.77|95.57|0
1635762300000|2021-11-01 10:25:00|98.01|95.81|98.2|96|98.26|96.06|98.01|95.81|0
1635762600000|2021-11-01 10:30:00|98.13|95.93|98.01|95.81|98.2|96|97.95|95.75|0
1635762900000|2021-11-01 10:35:00|97.95|95.75|97.94|95.74|98.01|95.81|97.82|95.62|0
1635763200000|2021-11-01 10:40:00|98.01|95.81|98.07|95.87|98.07|95.87|97.94|95.74|0
1635763500000|2021-11-01 10:45:00|98|95.8|97.88|95.68|98.06|95.86|97.88|95.68|0
1635763800000|2021-11-01 10:50:00|97.94|95.74|97.75|95.55|97.94|95.74|97.63|95.43|0
1635764100000|2021-11-01 10:55:00|97.69|95.49|97.56|95.36|97.81|95.61|97.56|95.36|0
1635764400000|2021-11-01 11:00:00|97.62|95.42|97.37|95.17|97.62|95.42|97.37|95.17|0
1635764700000|2021-11-01 11:05:00|97.43|95.23|97.37|95.17|97.43|95.23|97.31|95.11|0
1635765000000|2021-11-01 11:10:00|97.43|95.23|97.62|95.42|97.62|95.42|97.37|95.17|0
1635765300000|2021-11-01 11:15:00|97.68|95.48|97.74|95.54|97.8|95.6|97.55|95.35|0
1635765600000|2021-11-01 11:20:00|97.8|95.6|97.86|95.66|97.92|95.72|97.8|95.6|0
1635765900000|2021-11-01 11:25:00|97.8|95.6|97.86|95.66|97.86|95.66|97.8|95.6|0
1635766200000|2021-11-01 11:30:00|97.92|95.72|98.1|95.9|98.1|95.9|97.92|95.72|0
1635766500000|2021-11-01 11:35:00|98.16|95.96|98.16|95.96|98.23|96.03|98.16|95.96|0
1635766800000|2021-11-01 11:40:00|98.22|96.02|98.22|96.02|98.35|96.15|98.22|96.02|0
1635767100000|2021-11-01 11:45:00|98.16|95.96|98.1|95.9|98.22|96.02|98.03|95.83|0
1635767400000|2021-11-01 11:50:00|98.16|95.96|98.09|95.89|98.19|95.99|98.03|95.83|0
1635767700000|2021-11-01 11:55:00|98.16|95.96|98.15|95.95|98.22|96.02|98.09|95.89|0
1635768000000|2021-11-01 12:00:00|98.22|96.02|98.4|96.2|98.4|96.2|98.15|95.95|0
1635768300000|2021-11-01 12:05:00|98.34|96.14|98.52|96.32|98.71|96.51|98.34|96.14|0
1635768600000|2021-11-01 12:10:00|98.58|96.38|98.58|96.38|98.71|96.51|98.52|96.32|0
1635768900000|2021-11-01 12:15:00|98.64|96.44|98.52|96.32|98.77|96.57|98.46|96.26|0
1635769200000|2021-11-01 12:20:00|98.45|96.25|98.58|96.38|98.64|96.44|98.45|96.25|0
1635769500000|2021-11-01 12:25:00|98.51|96.31|98.57|96.37|98.64|96.44|98.51|96.31|0
1635769800000|2021-11-01 12:30:00|98.64|96.44|99.14|96.94|99.14|96.94|98.64|96.44|0
1635770100000|2021-11-01 12:35:00|99.2|97|99.13|96.93|99.32|97.12|99.01|96.81|0
1635770400000|2021-11-01 12:40:00|99.2|97|99.38|97.18|99.51|97.31|99.13|96.93|0
1635770700000|2021-11-01 12:45:00|99.32|97.12|99.82|97.62|99.88|97.68|99.13|96.93|0
1635771000000|2021-11-01 12:50:00|99.88|97.68|99.73|97.53|99.88|97.68|99.69|97.49|0
1635771300000|2021-11-01 12:55:00|99.69|97.49|99.82|97.62|99.88|97.68|99.69|97.49|0
1635771600000|2021-11-01 13:00:00|99.88|97.68|100.19|97.99|100.26|98.06|99.75|97.55|0
1635771900000|2021-11-01 13:05:00|100.13|97.93|100.7|98.5|101.02|98.82|100.07|97.87|0
1635772200000|2021-11-01 13:10:00|100.76|98.56|100.12|97.92|100.76|98.56|100.06|97.86|0
1635772500000|2021-11-01 13:15:00|100.19|97.99|99.93|97.73|100.19|97.99|99.87|97.67|0
1635772800000|2021-11-01 13:20:00|100|97.8|99.99|97.79|100.25|98.05|99.99|97.79|0
1635773100000|2021-11-01 13:25:00|100.06|97.86|100.05|97.85|100.18|97.98|99.86|97.66|0
1635773400000|2021-11-01 13:30:00|99.99|97.79|99.67|97.47|100.62|98.42|99.11|96.91|0
1635773700000|2021-11-01 13:35:00|99.74|97.54|99.81|97.61|101.08|98.88|98.53|96.33|0
1635774000000|2021-11-01 13:40:00|100.06|97.86|100.63|98.43|100.69|98.49|99.87|97.67|0
1635774300000|2021-11-01 13:45:00|100.69|98.49|102.17|99.97|102.17|99.97|100.12|97.92|0
1635774600000|2021-11-01 13:50:00|102.23|100.03|102.49|100.29|102.69|100.49|101.65|99.45|0
1635774900000|2021-11-01 13:55:00|102.62|100.42|103.2|101|103.36|101.16|102.3|100.1|0
1635775200000|2021-11-01 14:00:00|103.17|100.97|105.42|103.22|106.01|103.81|103.17|100.97|0
1635775500000|2021-11-01 14:05:00|105.22|103.02|103.13|100.93|105.22|103.02|102.94|100.74|0
1635775800000|2021-11-01 14:10:00|103.19|100.99|103.65|101.45|104.17|101.97|102.93|100.73|0
1635776100000|2021-11-01 14:15:00|103.52|101.32|103.58|101.38|103.9|101.7|103.13|100.93|0
1635776400000|2021-11-01 14:20:00|103.64|101.44|104.36|102.16|104.62|102.42|102.93|100.73|0
1635776700000|2021-11-01 14:25:00|104.23|102.03|103.77|101.57|104.36|102.16|103.38|101.18|0
1635777000000|2021-11-01 14:30:00|103.83|101.63|105|102.8|105.46|103.26|103.83|101.63|0
1635777300000|2021-11-01 14:35:00|105.07|102.87|105.53|103.33|105.72|103.52|104.94|102.74|0
1635777600000|2021-11-01 14:40:00|105.46|103.26|105.52|103.32|105.99|103.79|105.07|102.87|0
1635777900000|2021-11-01 14:45:00|105.46|103.26|105.32|103.12|105.79|103.59|104.93|102.73|0
1635778200000|2021-11-01 14:50:00|105.19|102.99|106.18|103.98|106.18|103.98|104.73|102.53|0
1635778500000|2021-11-01 14:55:00|106.11|103.91|105.91|103.71|106.57|104.37|105.91|103.71|0
1635778800000|2021-11-01 15:00:00|105.85|103.65|104.53|102.33|105.98|103.78|104.27|102.07|0
1635779100000|2021-11-01 15:05:00|104.6|102.4|104.79|102.59|104.79|102.59|104.21|102.01|0
1635779400000|2021-11-01 15:10:00|104.86|102.66|105.12|102.92|105.44|103.24|104.79|102.59|0
1635779700000|2021-11-01 15:15:00|105.18|102.98|104.39|102.19|105.25|103.05|104.39|102.19|0
1635780000000|2021-11-01 15:20:00|104.46|102.26|103.94|101.74|104.46|102.26|103.68|101.48|0
1635780300000|2021-11-01 15:25:00|103.87|101.67|102.72|100.52|104.13|101.93|102.46|100.26|0
1635780600000|2021-11-01 15:30:00|102.78|100.58|102.2|100|102.78|100.58|102.07|99.87|0
1635780900000|2021-11-01 15:35:00|102.26|100.06|103.04|100.84|103.17|100.97|102.26|100.06|0
1635781200000|2021-11-01 15:40:00|103.1|100.9|102.58|100.38|103.36|101.16|102.58|100.38|0
1635781500000|2021-11-01 15:45:00|102.64|100.44|102.58|100.38|102.97|100.77|102.39|100.19|0
1635781800000|2021-11-01 15:50:00|102.51|100.31|102.96|100.76|103.09|100.89|102.51|100.31|0
1635782100000|2021-11-01 15:55:00|103.03|100.83|102.19|99.99|103.03|100.83|102.12|99.92|0
1635782400000|2021-11-01 16:00:00|102.12|99.92|102.18|99.98|102.44|100.24|102.12|99.92|0
1635782700000|2021-11-01 16:05:00|102.25|100.05|101.8|99.6|102.31|100.11|101.8|99.6|0
1635783000000|2021-11-01 16:10:00|101.86|99.66|101.79|99.59|101.99|99.79|101.6|99.4|0
1635783300000|2021-11-01 16:15:00|101.86|99.66|101.92|99.72|102.24|100.04|101.66|99.46|0
1635783600000|2021-11-01 16:20:00|101.85|99.65|101.72|99.52|101.98|99.78|101.53|99.33|0
1635783900000|2021-11-01 16:25:00|101.79|99.59|101.66|99.46|102.04|99.84|101.59|99.39|0
1635784200000|2021-11-01 16:30:00|101.72|99.52|100.81|98.61|101.79|99.59|100.62|98.42|0
1635784500000|2021-11-01 16:35:00|100.88|98.68|100.36|98.16|100.94|98.74|100.36|98.16|0
1635784800000|2021-11-01 16:40:00|100.43|98.23|100.23|98.03|100.43|98.23|99.98|97.78|0
1635785100000|2021-11-01 16:45:00|100.3|98.1|100.1|97.9|100.62|98.42|100.04|97.84|0
1635785400000|2021-11-01 16:50:00|100.07|97.87|100.04|97.84|100.23|98.03|99.98|97.78|0
1635785700000|2021-11-01 16:55:00|99.97|97.77|99.97|97.77|100.1|97.9|99.91|97.71|0
1635786000000|2021-11-01 17:00:00|99.91|97.71|100.03|97.83|100.03|97.83|99.84|97.64|0
1635786300000|2021-11-01 17:05:00|99.97|97.77|100.41|98.21|100.41|98.21|99.9|97.7|0
1635786600000|2021-11-01 17:10:00|100.35|98.15|100.28|98.08|100.54|98.34|100.28|98.08|0
1635786900000|2021-11-01 17:15:00|100.35|98.15|100.54|98.34|100.6|98.4|100.03|97.83|0
1635787200000|2021-11-01 17:20:00|100.6|98.4|101.82|99.62|101.91|99.71|100.54|98.34|0
1635787500000|2021-11-01 17:25:00|101.75|99.55|101.81|99.61|102.2|100|101.3|99.1|0
1635787800000|2021-11-01 17:30:00|101.88|99.68|101.94|99.74|102.33|100.13|101.75|99.55|0
1635788100000|2021-11-01 17:35:00|102|99.8|101.61|99.41|102.07|99.87|101.49|99.29|0
1635788400000|2021-11-01 17:40:00|101.68|99.48|102.91|100.71|102.97|100.77|101.68|99.48|0
1635788700000|2021-11-01 17:45:00|102.97|100.77|102.64|100.44|102.97|100.77|102.45|100.25|0
1635789000000|2021-11-01 17:50:00|102.71|100.51|103.29|101.09|103.29|101.09|102.58|100.38|0
1635789300000|2021-11-01 17:55:00|103.23|101.03|102.9|100.7|103.23|101.03|102.7|100.5|0
1635789600000|2021-11-01 18:00:00|102.96|100.76|103.29|101.09|103.35|101.15|102.64|100.44|0
1635789900000|2021-11-01 18:05:00|103.16|100.96|103.02|100.82|103.42|101.22|102.83|100.63|0
1635790200000|2021-11-01 18:10:00|103.09|100.89|103.74|101.54|103.94|101.74|102.83|100.63|0
1635790500000|2021-11-01 18:15:00|103.81|101.61|104.07|101.87|104.53|102.33|103.67|101.47|0
1635790800000|2021-11-01 18:20:00|104.13|101.93|103.15|100.95|104.2|102|103.08|100.88|0
1635791100000|2021-11-01 18:25:00|103.21|101.01|103.41|101.21|103.54|101.34|103.08|100.88|0
1635791400000|2021-11-01 18:30:00|103.34|101.14|102.43|100.23|103.41|101.21|102.43|100.23|0
1635791700000|2021-11-01 18:35:00|102.56|100.36|102.81|100.61|102.81|100.61|102.17|99.97|0
1635792000000|2021-11-01 18:40:00|102.75|100.55|102.1|99.9|102.75|100.55|102.1|99.9|0
1635792300000|2021-11-01 18:45:00|102.16|99.96|101.77|99.57|102.16|99.96|101.77|99.57|0
1635792600000|2021-11-01 18:50:00|101.84|99.64|102.22|100.02|102.29|100.09|101.77|99.57|0
1635792900000|2021-11-01 18:55:00|102.16|99.96|101.9|99.7|102.22|100.02|101.64|99.44|0
1635793200000|2021-11-01 19:00:00|101.96|99.76|101.64|99.44|102.22|100.02|101.64|99.44|0
1635793500000|2021-11-01 19:05:00|101.61|99.41|101.83|99.63|101.96|99.76|101.57|99.37|0
1635793800000|2021-11-01 19:10:00|101.76|99.56|101.57|99.37|101.76|99.56|101.5|99.3|0
1635794100000|2021-11-01 19:15:00|101.63|99.43|101.82|99.62|101.89|99.69|101.57|99.37|0
1635794400000|2021-11-01 19:20:00|101.76|99.56|101.18|98.98|102.53|100.33|101.18|98.98|0
1635794700000|2021-11-01 19:25:00|101.11|98.91|101.43|99.23|101.5|99.3|101.05|98.85|0
1635795000000|2021-11-01 19:30:00|101.37|99.17|100.72|98.52|101.37|99.17|100.72|98.52|0
1635795300000|2021-11-01 19:35:00|100.79|98.59|100.98|98.78|101.3|99.1|100.6|98.4|0
1635795600000|2021-11-01 19:40:00|100.91|98.71|100.66|98.46|101.3|99.1|100.53|98.33|0
1635795900000|2021-11-01 19:45:00|100.62|98.42|100.59|98.39|100.78|98.58|100.4|98.2|0
1635796200000|2021-11-01 19:50:00|100.4|98.2|100.91|98.71|101.16|98.96|100.02|97.82|0
1635796500000|2021-11-01 19:55:00|100.84|98.64|99.69|97.49|101.1|98.9|99.31|97.11|0
1635796800000|2021-11-01 20:00:00|99.63|97.43|99.94|97.74|100.07|97.87|99.57|97.37|0
1635797100000|2021-11-01 20:05:00|99.88|97.68|100.26|98.06|100.32|98.12|99.82|97.62|0
1635797400000|2021-11-01 20:10:00|100.32|98.12|100|97.8|100.39|98.19|99.69|97.49|0
1635797700000|2021-11-01 20:15:00|100.39|97.79|100.2|97.6|100.39|97.79|100.14|97.54|0
1635798000000|2021-11-01 20:20:00|100.14|97.54|100.01|97.41|100.14|97.54|99.95|97.35|0
1635798300000|2021-11-01 20:25:00|99.94|97.34|99.94|97.34|99.94|97.34|99.88|97.28|0
1635798600000|2021-11-01 20:30:00|99.88|97.28|99.81|97.21|99.94|97.34|99.81|97.21|0
1635798900000|2021-11-01 20:35:00|99.88|97.28|99.94|97.34|99.94|97.34|99.87|97.27|0
1635799200000|2021-11-01 20:40:00|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1635799500000|2021-11-01 20:45:00|99.87|97.27|99.81|97.21|99.93|97.33|99.81|97.21|0
1635799800000|2021-11-01 20:50:00|99.87|97.27|99.93|97.33|99.93|97.33|99.8|97.2|0
1635800100000|2021-11-01 20:55:00|99.86|97.26|99.77|97.17|99.93|97.33|99.77|97.17|0
1635800400000|2021-11-01 21:00:00|99.83|97.23|99.83|97.23|99.89|97.29|99.82|97.22|0
1635800700000|2021-11-01 21:05:00|99.82|97.22|99.9|97.3|99.92|97.32|99.82|97.22|0
1635801000000|2021-11-01 21:10:00|99.92|97.32|100|97.4|100.02|97.42|99.9|97.3|0
1635801300000|2021-11-01 21:15:00|99.99|97.39|99.93|97.33|100.01|97.41|99.92|97.32|0
1635801600000|2021-11-01 21:20:00|99.92|97.32|99.9|97.3|99.92|97.32|99.88|97.28|0
1635801900000|2021-11-01 21:25:00|100.02|97.42|99.94|97.34|100.02|97.42|99.94|97.34|0
1635802200000|2021-11-01 21:30:00|99.97|97.37|99.95|97.35|99.97|97.37|99.94|97.34|0
1635802500000|2021-11-01 21:35:00|99.97|97.37|99.96|97.36|99.97|97.37|99.94|97.34|0
1635802800000|2021-11-01 21:40:00|99.95|97.35|99.93|97.33|99.96|97.36|99.93|97.33|0
1635803100000|2021-11-01 21:45:00|99.92|97.32|99.9|97.3|99.92|97.32|99.89|97.29|0
1635803400000|2021-11-01 21:50:00|99.91|97.31|99.85|97.25|99.91|97.31|99.85|97.25|0
1635803700000|2021-11-01 21:55:00|99.84|97.24|99.9|97.3|99.9|97.3|99.81|97.21|0
1635804000000|2021-11-01 22:00:00|99.61|97.01|100.09|97.49|100.15|97.55|99.61|97.01|0
1635804300000|2021-11-01 22:05:00|100.12|97.52|100.21|97.61|100.28|97.68|100.08|97.48|0
1635804600000|2021-11-01 22:10:00|100.15|97.55|100.21|97.61|100.21|97.61|100.08|97.48|0
1635804900000|2021-11-01 22:15:00|100.27|97.67|100.46|97.86|100.46|97.86|100.27|97.67|0
1635805200000|2021-11-01 22:20:00|100.4|97.8|100.08|97.48|100.46|97.86|100.01|97.41|0
1635805500000|2021-11-01 22:25:00|100.01|97.41|99.76|97.16|100.01|97.41|99.76|97.16|0
1635805800000|2021-11-01 22:30:00|99.69|97.09|99.75|97.15|99.75|97.15|99.5|96.9|0
1635806100000|2021-11-01 22:35:00|99.69|97.09|99.43|96.83|99.75|97.15|99.43|96.83|0
1635806400000|2021-11-01 22:40:00|99.37|96.77|99.12|96.52|99.37|96.77|99.12|96.52|0
1635806700000|2021-11-01 22:45:00|99.18|96.58|99.43|96.83|99.43|96.83|99.12|96.52|0
1635807000000|2021-11-01 22:50:00|99.46|96.86|99.36|96.76|99.49|96.89|99.36|96.76|0
1635807300000|2021-11-01 22:55:00|99.3|96.7|99.24|96.64|99.36|96.76|99.11|96.51|0
1635807600000|2021-11-01 23:00:00|99.27|96.67|99.68|97.08|99.8|97.2|99.27|96.67|0
1635807900000|2021-11-01 23:05:00|99.71|97.11|99.86|97.26|100.12|97.52|99.68|97.08|0
1635808200000|2021-11-01 23:10:00|99.8|97.2|100.18|97.58|100.31|97.71|99.74|97.14|0
1635808500000|2021-11-01 23:15:00|100.11|97.51|99.86|97.26|100.18|97.58|99.79|97.19|0
1635808800000|2021-11-01 23:20:00|99.79|97.19|99.86|97.26|99.86|97.26|99.67|97.07|0
1635809100000|2021-11-01 23:25:00|99.83|97.23|99.6|97|99.83|97.23|99.47|96.87|0
1635809400000|2021-11-01 23:30:00|99.66|97.06|100.1|97.5|100.17|97.57|99.66|97.06|0
1635809700000|2021-11-01 23:35:00|100.04|97.44|100.1|97.5|100.23|97.63|99.98|97.38|0
1635810000000|2021-11-01 23:40:00|100.17|97.57|100.1|97.5|100.23|97.63|99.97|97.37|0
1635810300000|2021-11-01 23:45:00|100.04|97.44|100.03|97.43|100.04|97.44|99.91|97.31|0
1635810600000|2021-11-01 23:50:00|99.97|97.37|100.09|97.49|100.16|97.56|99.97|97.37|0
1635810900000|2021-11-01 23:55:00|100.06|97.46|100.22|97.62|100.28|97.68|99.97|97.37|0
1635811200000|2021-11-02 00:00:00|100.35|97.75|100.28|97.68|100.54|97.94|100.03|97.43|0
1635811500000|2021-11-02 00:05:00|100.22|97.62|100.34|97.74|100.34|97.74|100.02|97.42|0
1635811800000|2021-11-02 00:10:00|100.41|97.81|100.47|97.87|100.66|98.06|100.34|97.74|0
1635812100000|2021-11-02 00:15:00|100.4|97.8|100.46|97.86|100.66|98.06|100.28|97.68|0
1635812400000|2021-11-02 00:20:00|100.4|97.8|100.53|97.93|100.59|97.99|100.27|97.67|0
1635812700000|2021-11-02 00:25:00|100.46|97.86|100.59|97.99|100.65|98.05|100.4|97.8|0
1635813000000|2021-11-02 00:30:00|100.52|97.92|100.58|97.98|100.65|98.05|100.46|97.86|0
1635813300000|2021-11-02 00:35:00|100.62|98.02|100.52|97.92|100.65|98.05|100.45|97.85|0
1635813600000|2021-11-02 00:40:00|100.55|97.95|100.58|97.98|100.58|97.98|100.39|97.79|0
1635813900000|2021-11-02 00:45:00|100.64|98.04|100.45|97.85|100.64|98.04|100.39|97.79|0
1635814200000|2021-11-02 00:50:00|100.39|97.79|100.51|97.91|100.51|97.91|100.19|97.59|0
1635814500000|2021-11-02 00:55:00|100.48|97.88|100.29|97.69|100.51|97.91|100.22|97.62|0
1635814800000|2021-11-02 01:00:00|100.25|97.65|100.25|97.65|100.38|97.78|99.93|97.33|0
1635815100000|2021-11-02 01:05:00|100.19|97.59|99.8|97.2|100.19|97.59|99.8|97.2|0
1635815400000|2021-11-02 01:10:00|99.74|97.14|99.99|97.39|99.99|97.39|99.74|97.14|0
1635815700000|2021-11-02 01:15:00|99.93|97.33|100.24|97.64|100.24|97.64|99.93|97.33|0
1635816000000|2021-11-02 01:20:00|100.18|97.58|100.37|97.77|100.43|97.83|100.12|97.52|0
1635816300000|2021-11-02 01:25:00|100.43|97.83|100.43|97.83|100.56|97.96|100.37|97.77|0
1635816600000|2021-11-02 01:30:00|100.34|97.74|101.32|98.72|101.32|98.72|100.3|97.7|0
1635816900000|2021-11-02 01:35:00|101.39|98.79|101.32|98.72|101.52|98.92|101.26|98.66|0
1635817200000|2021-11-02 01:40:00|101.29|98.69|101.25|98.65|101.51|98.91|101.16|98.56|0
1635817500000|2021-11-02 01:45:00|101.19|98.59|101.44|98.84|101.57|98.97|101.19|98.59|0
1635817800000|2021-11-02 01:50:00|101.51|98.91|101.31|98.71|101.57|98.97|101.25|98.65|0
1635818100000|2021-11-02 01:55:00|101.38|98.78|101.44|98.84|101.44|98.84|101.25|98.65|0
1635818400000|2021-11-02 02:00:00|101.37|98.77|101.12|98.52|101.44|98.84|101.12|98.52|0
1635818700000|2021-11-02 02:05:00|101.18|98.58|101.63|99.03|101.69|99.09|101.18|98.58|0
1635819000000|2021-11-02 02:10:00|101.56|98.96|101.5|98.9|101.62|99.02|101.37|98.77|0
1635819300000|2021-11-02 02:15:00|101.56|98.96|101.69|99.09|101.72|99.12|101.4|98.8|0
1635819600000|2021-11-02 02:20:00|101.72|99.12|101.62|99.02|101.75|99.15|101.56|98.96|0
1635819900000|2021-11-02 02:25:00|101.59|98.99|101.62|99.02|101.62|99.02|101.49|98.89|0
1635820200000|2021-11-02 02:30:00|101.68|99.08|102.19|99.59|102.26|99.66|101.68|99.08|0
1635820500000|2021-11-02 02:35:00|102.26|99.66|102|99.4|102.32|99.72|102|99.4|0
1635820800000|2021-11-02 02:40:00|102.06|99.46|102.19|99.59|102.32|99.72|102|99.4|0
1635821100000|2021-11-02 02:45:00|102.22|99.62|102.25|99.65|102.32|99.72|102.12|99.52|0
1635821400000|2021-11-02 02:50:00|102.19|99.59|102.31|99.71|102.32|99.72|102.12|99.52|0
1635821700000|2021-11-02 02:55:00|102.25|99.65|102.22|99.62|102.31|99.71|102.12|99.52|0
1635822000000|2021-11-02 03:00:00|102.18|99.58|101.92|99.32|102.25|99.65|101.92|99.32|0
1635822300000|2021-11-02 03:05:00|101.95|99.35|101.92|99.32|101.99|99.39|101.86|99.26|0
1635822600000|2021-11-02 03:10:00|101.98|99.38|102.3|99.7|102.56|99.96|101.98|99.38|0
1635822900000|2021-11-02 03:15:00|102.37|99.77|102.56|99.96|102.56|99.96|102.17|99.57|0
1635823200000|2021-11-02 03:20:00|102.5|99.9|102.43|99.83|102.75|100.15|102.43|99.83|0
1635823500000|2021-11-02 03:25:00|102.49|99.89|102.43|99.83|102.56|99.96|102.36|99.76|0
1635823800000|2021-11-02 03:30:00|102.36|99.76|102.36|99.76|102.49|99.89|102.23|99.63|0
1635824100000|2021-11-02 03:35:00|102.42|99.82|102.1|99.5|102.42|99.82|102.1|99.5|0
1635824400000|2021-11-02 03:40:00|102.03|99.43|102.16|99.56|102.16|99.56|102.03|99.43|0
1635824700000|2021-11-02 03:45:00|102.19|99.59|102.22|99.62|102.29|99.69|102.16|99.56|0
1635825000000|2021-11-02 03:50:00|102.19|99.59|102.22|99.62|102.29|99.69|102.16|99.56|0
1635825300000|2021-11-02 03:55:00|102.15|99.55|101.96|99.36|102.22|99.62|101.96|99.36|0
1635825600000|2021-11-02 04:00:00|101.89|99.29|101.96|99.36|102.02|99.42|101.89|99.29|0
1635825900000|2021-11-02 04:05:00|101.89|99.29|101.82|99.22|101.96|99.36|101.76|99.16|0
1635826200000|2021-11-02 04:10:00|101.76|99.16|101.69|99.09|101.82|99.22|101.63|99.03|0
1635826500000|2021-11-02 04:15:00|101.76|99.16|101.88|99.28|101.88|99.28|101.76|99.16|0
1635826800000|2021-11-02 04:20:00|101.82|99.22|101.95|99.35|102.01|99.41|101.82|99.22|0
1635827100000|2021-11-02 04:25:00|102.01|99.41|101.88|99.28|102.07|99.47|101.88|99.28|0
1635827400000|2021-11-02 04:30:00|101.81|99.21|101.81|99.21|101.81|99.21|101.68|99.08|0
1635827700000|2021-11-02 04:35:00|101.75|99.15|101.87|99.27|101.94|99.34|101.75|99.15|0
1635828000000|2021-11-02 04:40:00|101.94|99.34|101.87|99.27|101.94|99.34|101.74|99.14|0
1635828300000|2021-11-02 04:45:00|101.81|99.21|101.87|99.27|101.94|99.34|101.81|99.21|0
1635828600000|2021-11-02 04:50:00|101.8|99.2|101.93|99.33|102|99.4|101.8|99.2|0
1635828900000|2021-11-02 04:55:00|102|99.4|101.99|99.39|102.06|99.46|101.87|99.27|0
1635829200000|2021-11-02 05:00:00|102.06|99.46|102.18|99.58|102.32|99.72|101.93|99.33|0
1635829500000|2021-11-02 05:05:00|102.25|99.65|101.79|99.19|102.25|99.65|101.79|99.19|0
1635829800000|2021-11-02 05:10:00|101.86|99.26|101.66|99.06|101.92|99.32|101.66|99.06|0
1635830100000|2021-11-02 05:15:00|101.6|99|101.85|99.25|101.86|99.26|101.6|99|0
1635830400000|2021-11-02 05:20:00|101.79|99.19|101.76|99.16|101.92|99.32|101.66|99.06|0
1635830700000|2021-11-02 05:25:00|101.79|99.19|101.66|99.06|101.79|99.19|101.59|98.99|0
1635831000000|2021-11-02 05:30:00|101.62|99.02|101.52|98.92|101.62|99.02|101.33|98.73|0
1635831300000|2021-11-02 05:35:00|101.59|98.99|100.62|98.02|101.59|98.99|100.56|97.96|0
1635831600000|2021-11-02 05:40:00|100.5|97.9|100.56|97.96|100.62|98.02|100.37|97.77|0
1635831900000|2021-11-02 05:45:00|100.49|97.89|100.62|98.02|100.68|98.08|100.49|97.89|0
1635832200000|2021-11-02 05:50:00|100.56|97.96|101|98.4|101.75|99.15|100.3|97.7|0
1635832500000|2021-11-02 05:55:00|101.07|98.47|101.26|98.66|101.32|98.72|101.07|98.47|0
1635832800000|2021-11-02 06:00:00|101.32|98.72|101.77|99.17|101.77|99.17|101.32|98.72|0
1635833100000|2021-11-02 06:05:00|101.83|99.23|101.42|98.82|101.9|99.3|101.38|98.78|0
1635833400000|2021-11-02 06:10:00|101.38|98.78|101.57|98.97|101.57|98.97|101.38|98.78|0
1635833700000|2021-11-02 06:15:00|101.51|98.91|101.18|98.58|101.51|98.91|101.06|98.46|0
1635834000000|2021-11-02 06:20:00|101.25|98.65|101.25|98.65|101.37|98.77|101.06|98.46|0
1635834300000|2021-11-02 06:25:00|101.31|98.71|101.5|98.9|101.63|99.03|101.31|98.71|0
1635834600000|2021-11-02 06:30:00|101.44|98.84|101.15|98.55|101.63|99.03|101.11|98.51|0
1635834900000|2021-11-02 06:35:00|101.18|98.58|101.17|98.57|101.18|98.58|100.98|98.38|0
1635835200000|2021-11-02 06:40:00|101.11|98.51|101.11|98.51|101.24|98.64|101.11|98.51|0
1635835500000|2021-11-02 06:45:00|101.14|98.54|101.04|98.44|101.24|98.64|100.98|98.38|0
1635835800000|2021-11-02 06:50:00|101.01|98.41|100.46|97.86|101.04|98.44|100.46|97.86|0
1635836100000|2021-11-02 06:55:00|100.53|97.93|100.65|98.05|100.75|98.15|100.53|97.93|0
1635836400000|2021-11-02 07:00:00|100.72|98.12|100.97|98.37|101.04|98.44|100.59|97.99|0
1635836700000|2021-11-02 07:05:00|100.71|98.51|100.67|98.47|100.77|98.57|100.51|98.31|0
1635837000000|2021-11-02 07:10:00|100.64|98.44|100.38|98.18|100.7|98.5|100.38|98.18|0
1635837300000|2021-11-02 07:15:00|100.42|98.22|99.58|97.38|101|98.8|99.45|97.25|0
1635837600000|2021-11-02 07:20:00|99.64|97.44|99.99|97.79|100.34|98.14|99.58|97.38|0
1635837900000|2021-11-02 07:25:00|99.96|97.76|100.21|98.01|100.4|98.2|99.96|97.76|0
1635838200000|2021-11-02 07:30:00|100.15|97.95|100.08|97.88|100.34|98.14|100.08|97.88|0
1635838500000|2021-11-02 07:35:00|100.15|97.95|99.82|97.62|100.15|97.95|99.76|97.56|0
1635838800000|2021-11-02 07:40:00|99.76|97.56|100.08|97.88|100.08|97.88|99.76|97.56|0
1635839100000|2021-11-02 07:45:00|100.14|97.94|99.82|97.62|100.14|97.94|99.82|97.62|0
1635839400000|2021-11-02 07:50:00|99.88|97.68|99.31|97.11|99.88|97.68|99.31|97.11|0
1635839700000|2021-11-02 07:55:00|99.37|97.17|99.62|97.42|99.69|97.49|99.18|96.98|0
1635840000000|2021-11-02 08:00:00|99.5|97.3|99.88|97.68|100|97.8|99.5|97.3|0
1635840300000|2021-11-02 08:05:00|99.94|97.74|99.87|97.67|99.94|97.74|99.43|97.23|0
1635840600000|2021-11-02 08:10:00|99.94|97.74|99.81|97.61|100|97.8|99.68|97.48|0
1635840900000|2021-11-02 08:15:00|99.84|97.64|100|97.8|100|97.8|99.78|97.58|0
1635841200000|2021-11-02 08:20:00|99.93|97.73|99.87|97.67|100|97.8|99.61|97.41|0
1635841500000|2021-11-02 08:25:00|99.8|97.6|99.61|97.41|99.8|97.6|99.36|97.16|0
1635841800000|2021-11-02 08:30:00|99.74|97.54|99.29|97.09|99.74|97.54|99.16|96.96|0
1635842100000|2021-11-02 08:35:00|99.35|97.15|99.48|97.28|99.48|97.28|99.23|97.03|0
1635842400000|2021-11-02 08:40:00|99.54|97.34|99.48|97.28|99.54|97.34|99.32|97.12|0
1635842700000|2021-11-02 08:45:00|99.41|97.21|99.79|97.59|99.92|97.72|99.35|97.15|0
1635843000000|2021-11-02 08:50:00|99.73|97.53|99.98|97.78|100.04|97.84|99.73|97.53|0
1635843300000|2021-11-02 08:55:00|99.91|97.71|100.55|98.35|100.61|98.41|99.79|97.59|0
1635843600000|2021-11-02 09:00:00|100.61|98.41|100.55|98.35|101.06|98.86|100.49|98.29|0
1635843900000|2021-11-02 09:05:00|100.48|98.28|100.16|97.96|100.55|98.35|100.03|97.83|0
1635844200000|2021-11-02 09:10:00|100.1|97.9|100.1|97.9|100.29|98.09|99.97|97.77|0
1635844500000|2021-11-02 09:15:00|100.16|97.96|100.22|98.02|100.35|98.15|99.9|97.7|0
1635844800000|2021-11-02 09:20:00|100.16|97.96|99.58|97.38|100.22|98.02|99.52|97.32|0
1635845100000|2021-11-02 09:25:00|99.65|97.45|99.87|97.67|99.96|97.76|99.64|97.44|0
1635845400000|2021-11-02 09:30:00|99.83|97.63|100.09|97.89|100.09|97.89|99.64|97.44|0
1635845700000|2021-11-02 09:35:00|100.15|97.95|100.47|98.27|100.47|98.27|100.02|97.82|0
1635846000000|2021-11-02 09:40:00|100.4|98.2|100.34|98.14|100.59|98.39|100.27|98.07|0
1635846300000|2021-11-02 09:45:00|100.31|98.11|100.21|98.01|100.34|98.14|100.08|97.88|0
1635846600000|2021-11-02 09:50:00|100.27|98.07|100.2|98|100.4|98.2|100.14|97.94|0
1635846900000|2021-11-02 09:55:00|100.14|97.94|99.82|97.62|100.33|98.13|99.76|97.56|0
1635847200000|2021-11-02 10:00:00|99.88|97.68|100.01|97.81|100.07|97.87|99.69|97.49|0
1635847500000|2021-11-02 10:05:00|100.04|97.84|100.58|98.38|100.58|98.38|100.01|97.81|0
1635847800000|2021-11-02 10:10:00|100.61|98.41|100.26|98.06|100.61|98.41|100.26|98.06|0
1635848100000|2021-11-02 10:15:00|100.32|98.12|100.19|97.99|100.32|98.12|100.13|97.93|0
1635848400000|2021-11-02 10:20:00|100.13|97.93|99.87|97.67|100.38|98.18|99.87|97.67|0
1635848700000|2021-11-02 10:25:00|99.93|97.73|100.12|97.92|100.31|98.11|99.81|97.61|0
1635849000000|2021-11-02 10:30:00|99.99|97.79|99.74|97.54|99.99|97.79|99.67|97.47|0
1635849300000|2021-11-02 10:35:00|99.67|97.47|99.74|97.54|99.93|97.73|99.61|97.41|0
1635849600000|2021-11-02 10:40:00|99.8|97.6|99.64|97.44|99.8|97.6|99.48|97.28|0
1635849900000|2021-11-02 10:45:00|99.67|97.47|99.54|97.34|99.67|97.47|99.41|97.21|0
1635850200000|2021-11-02 10:50:00|99.6|97.4|99.47|97.27|99.6|97.4|99.41|97.21|0
1635850500000|2021-11-02 10:55:00|99.41|97.21|99.22|97.02|99.47|97.27|99.22|97.02|0
1635850800000|2021-11-02 11:00:00|99.03|96.83|99.22|97.02|99.22|97.02|99.03|96.83|0
1635851100000|2021-11-02 11:05:00|99.28|97.08|99.53|97.33|99.72|97.52|99.28|97.08|0
1635851400000|2021-11-02 11:10:00|99.47|97.27|99.27|97.07|99.47|97.27|99.21|97.01|0
1635851700000|2021-11-02 11:15:00|99.34|97.14|99.27|97.07|99.62|97.42|99.27|97.07|0
1635852000000|2021-11-02 11:20:00|99.21|97.01|99.21|97.01|99.33|97.13|99.08|96.88|0
1635852300000|2021-11-02 11:25:00|99.27|97.07|99.39|97.19|99.46|97.26|99.27|97.07|0
1635852600000|2021-11-02 11:30:00|99.33|97.13|98.7|96.5|99.39|97.19|98.63|96.43|0
1635852900000|2021-11-02 11:35:00|98.76|96.56|98.69|96.49|98.82|96.62|98.51|96.31|0
1635853200000|2021-11-02 11:40:00|98.63|96.43|98.75|96.55|98.76|96.56|98.63|96.43|0
1635853500000|2021-11-02 11:45:00|98.69|96.49|98.81|96.61|99.01|96.81|98.63|96.43|0
1635853800000|2021-11-02 11:50:00|98.88|96.68|98.94|96.74|99.07|96.87|98.81|96.61|0
1635854100000|2021-11-02 11:55:00|99|96.8|99|96.8|99.06|96.86|98.94|96.74|0
1635854400000|2021-11-02 12:00:00|98.94|96.74|98.74|96.54|98.94|96.74|98.74|96.54|0
1635854700000|2021-11-02 12:05:00|98.68|96.48|98.74|96.54|98.87|96.67|98.68|96.48|0
1635855000000|2021-11-02 12:10:00|98.8|96.6|98.36|96.16|98.8|96.6|98.3|96.1|0
1635855300000|2021-11-02 12:15:00|98.42|96.22|98.67|96.47|98.74|96.54|98.36|96.16|0
1635855600000|2021-11-02 12:20:00|98.74|96.54|98.61|96.41|98.74|96.54|98.55|96.35|0
1635855900000|2021-11-02 12:25:00|98.67|96.47|98.54|96.34|98.67|96.47|98.48|96.28|0
1635856200000|2021-11-02 12:30:00|98.61|96.41|98.41|96.21|98.61|96.41|98.35|96.15|0
1635856500000|2021-11-02 12:35:00|98.35|96.15|98.29|96.09|98.35|96.15|98.16|95.96|0
1635856800000|2021-11-02 12:40:00|98.35|96.15|98.41|96.21|98.41|96.21|98.35|96.15|0
1635857100000|2021-11-02 12:45:00|98.47|96.27|98.47|96.27|98.53|96.33|98.41|96.21|0
1635857400000|2021-11-02 12:50:00|98.41|96.21|98.47|96.27|98.47|96.27|98.22|96.02|0
1635857700000|2021-11-02 12:55:00|98.4|96.2|98.53|96.33|98.59|96.39|98.15|95.95|0
1635858000000|2021-11-02 13:00:00|98.47|96.27|98.59|96.39|98.59|96.39|98.28|96.08|0
1635858300000|2021-11-02 13:05:00|98.65|96.45|98.71|96.51|98.71|96.51|98.53|96.33|0
1635858600000|2021-11-02 13:10:00|98.65|96.45|98.77|96.57|99.03|96.83|98.65|96.45|0
1635858900000|2021-11-02 13:15:00|98.71|96.51|98.9|96.7|98.9|96.7|98.65|96.45|0
1635859200000|2021-11-02 13:20:00|98.83|96.63|98.83|96.63|98.83|96.63|98.64|96.44|0
1635859500000|2021-11-02 13:25:00|98.77|96.57|98.77|96.57|98.96|96.76|98.64|96.44|0
1635859800000|2021-11-02 13:30:00|98.64|96.44|99.08|96.88|99.14|96.94|97.95|95.75|0
1635860100000|2021-11-02 13:35:00|98.95|96.75|97.26|95.06|98.95|96.75|97.26|95.06|0
1635860400000|2021-11-02 13:40:00|97.19|94.99|97.63|95.43|98.19|95.99|97.13|94.93|0
1635860700000|2021-11-02 13:45:00|97.5|95.3|97.19|94.99|97.57|95.37|96.94|94.74|0
1635861000000|2021-11-02 13:50:00|97.5|95.3|96.57|94.37|97.56|95.36|96.57|94.37|0
1635861300000|2021-11-02 13:55:00|96.5|94.3|98.01|95.81|98.01|95.81|96.19|93.99|0
1635861600000|2021-11-02 14:00:00|97.89|95.69|96.06|93.86|97.89|95.69|95.8|93.6|0
1635861900000|2021-11-02 14:05:00|95.93|93.73|96.49|94.29|97.05|94.85|95.93|93.73|0
1635862200000|2021-11-02 14:10:00|96.43|94.23|97.35|95.15|97.67|95.47|96.24|94.04|0
1635862500000|2021-11-02 14:15:00|97.29|95.09|97.04|94.84|97.35|95.15|96.36|94.16|0
1635862800000|2021-11-02 14:20:00|96.92|94.72|96.67|94.47|96.98|94.78|96.48|94.28|0
1635863100000|2021-11-02 14:25:00|96.6|94.4|96.42|94.22|96.79|94.59|96.23|94.03|0
1635863400000|2021-11-02 14:30:00|96.35|94.15|96.23|94.03|96.6|94.4|96.1|93.9|0
1635863700000|2021-11-02 14:35:00|96.35|94.15|95.98|93.78|96.72|94.52|95.92|93.72|0
1635864000000|2021-11-02 14:40:00|95.92|93.72|96.41|94.21|96.41|94.21|95.85|93.65|0
1635864300000|2021-11-02 14:45:00|96.22|94.02|95.85|93.65|96.53|94.33|95.79|93.59|0
1635864600000|2021-11-02 14:50:00|95.91|93.71|96.09|93.89|96.09|93.89|95.67|93.47|0
1635864900000|2021-11-02 14:55:00|96.16|93.96|95.54|93.34|96.16|93.96|95.17|92.97|0
1635865200000|2021-11-02 15:00:00|95.48|93.28|95.35|93.15|95.48|93.28|94.93|92.73|0
1635865500000|2021-11-02 15:05:00|95.29|93.09|95.9|93.7|95.96|93.76|95.17|92.97|0
1635865800000|2021-11-02 15:10:00|95.84|93.64|95.84|93.64|96.02|93.82|95.59|93.39|0
1635866100000|2021-11-02 15:15:00|95.9|93.7|96.08|93.88|96.15|93.95|95.9|93.7|0
1635866400000|2021-11-02 15:20:00|96.14|93.94|95.77|93.57|96.27|94.07|95.65|93.45|0
1635866700000|2021-11-02 15:25:00|95.71|93.51|94.91|92.71|95.89|93.69|94.91|92.71|0
1635867000000|2021-11-02 15:30:00|94.97|92.77|95.09|92.89|95.28|93.08|94.91|92.71|0
1635867300000|2021-11-02 15:35:00|95.03|92.83|94.97|92.77|95.22|93.02|94.91|92.71|0
1635867600000|2021-11-02 15:40:00|95.03|92.83|94.18|91.98|95.09|92.89|94.18|91.98|0
1635867900000|2021-11-02 15:45:00|94.05|91.85|94.66|92.46|94.72|92.52|93.93|91.73|0
1635868200000|2021-11-02 15:50:00|94.6|92.4|95.45|93.25|95.57|93.37|94.6|92.4|0
1635868500000|2021-11-02 15:55:00|95.51|93.31|95.94|93.74|95.94|93.74|95.45|93.25|0
1635868800000|2021-11-02 16:00:00|95.88|93.68|96.18|93.98|96.37|94.17|95.75|93.55|0
1635869100000|2021-11-02 16:05:00|96.25|94.05|96.55|94.35|96.74|94.54|96.06|93.86|0
1635869400000|2021-11-02 16:10:00|96.49|94.29|95.93|93.73|96.68|94.48|95.81|93.61|0
1635869700000|2021-11-02 16:15:00|95.87|93.67|95.5|93.3|96.05|93.85|95.44|93.24|0
1635870000000|2021-11-02 16:20:00|95.44|93.24|95.31|93.11|95.44|93.24|95.07|92.87|0
1635870300000|2021-11-02 16:25:00|95.25|93.05|95.19|92.99|95.5|93.3|95.19|92.99|0
1635870600000|2021-11-02 16:30:00|95.13|92.93|95.13|92.93|95.49|93.29|95.06|92.86|0
1635870900000|2021-11-02 16:35:00|95.06|92.86|94.88|92.68|95.13|92.93|94.82|92.62|0
1635871200000|2021-11-02 16:40:00|94.82|92.62|94.88|92.68|95.24|93.04|94.76|92.56|0
1635871500000|2021-11-02 16:45:00|94.94|92.74|94.45|92.25|94.94|92.74|94.45|92.25|0
1635871800000|2021-11-02 16:50:00|94.39|92.19|94.44|92.24|94.63|92.43|94.2|92|0
1635872100000|2021-11-02 16:55:00|94.51|92.31|94.56|92.36|94.57|92.37|94.38|92.18|0
1635872400000|2021-11-02 17:00:00|94.5|92.3|94.62|92.42|94.93|92.73|94.5|92.3|0
1635872700000|2021-11-02 17:05:00|94.68|92.48|94.62|92.42|94.99|92.79|94.38|92.18|0
1635873000000|2021-11-02 17:10:00|94.56|92.36|94.37|92.17|94.56|92.36|94.25|92.05|0
1635873300000|2021-11-02 17:15:00|94.44|92.24|94.68|92.48|94.74|92.54|94.41|92.21|0
1635873600000|2021-11-02 17:20:00|94.62|92.42|94.43|92.23|94.8|92.6|94.37|92.17|0
1635873900000|2021-11-02 17:25:00|94.49|92.29|95.47|93.27|95.47|93.27|94.49|92.29|0
1635874200000|2021-11-02 17:30:00|95.53|93.33|95.83|93.63|95.83|93.63|95.46|93.26|0
1635874500000|2021-11-02 17:35:00|95.77|93.57|95.49|93.29|96.08|93.88|95.4|93.2|0
1635874800000|2021-11-02 17:40:00|95.46|93.26|95.03|92.83|95.58|93.38|95.03|92.83|0
1635875100000|2021-11-02 17:45:00|94.97|92.77|95.21|93.01|95.4|93.2|94.97|92.77|0
1635875400000|2021-11-02 17:50:00|95.15|92.95|95.27|93.07|95.39|93.19|94.97|92.77|0
1635875700000|2021-11-02 17:55:00|95.21|93.01|95.27|93.07|95.45|93.25|95.09|92.89|0
1635876000000|2021-11-02 18:00:00|95.21|93.01|95.33|93.13|95.63|93.43|95.08|92.88|0
1635876300000|2021-11-02 18:05:00|95.39|93.19|96.06|93.86|96.06|93.86|95.39|93.19|0
1635876600000|2021-11-02 18:10:00|96|93.8|95.87|93.67|96.12|93.92|95.69|93.49|0
1635876900000|2021-11-02 18:15:00|96|93.8|95.44|93.24|96.31|94.11|95.44|93.24|0
1635877200000|2021-11-02 18:20:00|95.5|93.3|95.87|93.67|95.99|93.79|95.44|93.24|0
1635877500000|2021-11-02 18:25:00|95.81|93.61|95.74|93.54|96.11|93.91|95.38|93.18|0
1635877800000|2021-11-02 18:30:00|95.68|93.48|95.99|93.79|95.99|93.79|95.68|93.48|0
1635878100000|2021-11-02 18:35:00|95.93|93.73|95.37|93.17|95.99|93.79|95.31|93.11|0
1635878400000|2021-11-02 18:40:00|95.31|93.11|95.06|92.86|95.31|93.11|95|92.8|0
1635878700000|2021-11-02 18:45:00|95.12|92.92|94.94|92.74|95.12|92.92|94.69|92.49|0
1635879000000|2021-11-02 18:50:00|95|92.8|94.93|92.73|95.12|92.92|94.75|92.55|0
1635879300000|2021-11-02 18:55:00|94.87|92.67|94.57|92.37|95.06|92.86|94.51|92.31|0
1635879600000|2021-11-02 19:00:00|94.51|92.31|94.56|92.36|94.69|92.49|94.38|92.18|0
1635879900000|2021-11-02 19:05:00|94.63|92.43|94.44|92.24|94.75|92.55|94.38|92.18|0
1635880200000|2021-11-02 19:10:00|94.5|92.3|94.8|92.6|94.93|92.73|94.44|92.24|0
1635880500000|2021-11-02 19:15:00|94.74|92.54|95.04|92.84|95.11|92.91|94.68|92.48|0
1635880800000|2021-11-02 19:20:00|95.11|92.91|95.23|93.03|95.35|93.15|95.04|92.84|0
1635881100000|2021-11-02 19:25:00|95.29|93.09|94.8|92.6|95.47|93.27|94.8|92.6|0
1635881400000|2021-11-02 19:30:00|94.73|92.53|95.22|93.02|95.53|93.33|94.67|92.47|0
1635881700000|2021-11-02 19:35:00|95.16|92.96|95.34|93.14|95.34|93.14|94.97|92.77|0
1635882000000|2021-11-02 19:40:00|95.28|93.08|94.67|92.47|95.34|93.14|94.67|92.47|0
1635882300000|2021-11-02 19:45:00|94.73|92.53|94.48|92.28|94.85|92.65|94.18|91.98|0
1635882600000|2021-11-02 19:50:00|94.6|92.4|95.27|93.07|95.7|93.5|94.6|92.4|0
1635882900000|2021-11-02 19:55:00|95.33|93.13|94.66|92.46|95.76|93.56|94.54|92.34|0
1635883200000|2021-11-02 20:00:00|94.54|92.34|95.39|93.19|95.39|93.19|94.54|92.34|0
1635883500000|2021-11-02 20:05:00|95.33|93.13|95.27|93.07|95.45|93.25|95.27|93.07|0
1635883800000|2021-11-02 20:10:00|95.33|93.13|95.14|92.94|95.33|93.13|94.96|92.76|0
1635884100000|2021-11-02 20:15:00|95.28|92.68|95.34|92.74|95.4|92.8|95.22|92.62|0
1635884400000|2021-11-02 20:20:00|95.22|92.62|95.34|92.74|95.34|92.74|95.21|92.61|0
1635884700000|2021-11-02 20:25:00|95.27|92.67|95.27|92.67|95.33|92.73|95.27|92.67|0
1635885000000|2021-11-02 20:30:00|95.21|92.61|95.21|92.61|95.27|92.67|95.21|92.61|0
1635885300000|2021-11-02 20:35:00|95.27|92.67|95.21|92.61|95.27|92.67|95.14|92.54|0
1635885600000|2021-11-02 20:40:00|95.27|92.67|95.14|92.54|95.27|92.67|95.14|92.54|0
1635885900000|2021-11-02 20:45:00|95.11|92.51|95.26|92.66|95.26|92.66|94.96|92.36|0
1635886200000|2021-11-02 20:50:00|95.2|92.6|95.26|92.66|95.26|92.66|95.2|92.6|0
1635886500000|2021-11-02 20:55:00|95.2|92.6|95.23|92.63|95.29|92.69|95.14|92.54|0
1635886800000|2021-11-02 21:00:00|95.19|92.59|95.19|92.59|95.23|92.63|95.19|92.59|0
1635887100000|2021-11-02 21:05:00|95.2|92.6|95.2|92.6|95.21|92.61|95.14|92.54|0
1635887400000|2021-11-02 21:10:00|95.19|92.59|95.2|92.6|95.21|92.61|95.19|92.59|0
1635887700000|2021-11-02 21:15:00|95.19|92.59|95.18|92.58|95.19|92.59|95.18|92.58|0
1635888000000|2021-11-02 21:20:00|95.17|92.57|95.18|92.58|95.19|92.59|95.15|92.55|0
1635888300000|2021-11-02 21:25:00|95.2|92.6|95.19|92.59|95.2|92.6|95.15|92.55|0
1635888600000|2021-11-02 21:30:00|95.17|92.57|95.14|92.54|95.17|92.57|95.07|92.47|0
1635888900000|2021-11-02 21:35:00|95.15|92.55|95.19|92.59|95.2|92.6|95.15|92.55|0
1635889200000|2021-11-02 21:40:00|95.2|92.6|95.24|92.64|95.25|92.65|95.2|92.6|0
1635889500000|2021-11-02 21:45:00|95.25|92.65|95.28|92.68|95.31|92.71|95.25|92.65|0
1635889800000|2021-11-02 21:50:00|95.27|92.67|95.21|92.61|95.3|92.7|95.2|92.6|0
1635890100000|2021-11-02 21:55:00|95.22|92.62|95.27|92.67|95.3|92.7|95.22|92.62|0
1635890400000|2021-11-02 22:00:00|95.2|92.6|95.47|92.87|95.53|92.93|95.2|92.6|0
1635890700000|2021-11-02 22:05:00|95.41|92.81|95.65|93.05|95.71|93.11|95.41|92.81|0
1635891000000|2021-11-02 22:10:00|95.59|92.99|95.53|92.93|95.59|92.99|95.41|92.81|0
1635891300000|2021-11-02 22:15:00|95.59|92.99|95.59|92.99|95.59|92.99|95.52|92.92|0
1635891600000|2021-11-02 22:20:00|95.56|92.96|95.52|92.92|95.65|93.05|95.52|92.92|0
1635891900000|2021-11-02 22:25:00|95.58|92.98|95.58|92.98|95.64|93.04|95.58|92.98|0
1635892200000|2021-11-02 22:30:00|95.61|93.01|95.58|92.98|95.64|93.04|95.52|92.92|0
1635892500000|2021-11-02 22:35:00|95.55|92.95|95.45|92.85|95.58|92.98|95.45|92.85|0
1635892800000|2021-11-02 22:40:00|95.39|92.79|95.33|92.73|95.51|92.91|95.33|92.73|0
1635893100000|2021-11-02 22:45:00|95.27|92.67|95.26|92.66|95.27|92.67|95.2|92.6|0
1635893400000|2021-11-02 22:50:00|95.33|92.73|95.63|93.03|95.75|93.15|95.33|92.73|0
1635893700000|2021-11-02 22:55:00|95.69|93.09|95.75|93.15|95.75|93.15|95.63|93.03|0
1635894000000|2021-11-02 23:00:00|95.69|93.09|95.5|92.9|95.69|93.09|95.5|92.9|0
1635894300000|2021-11-02 23:05:00|95.56|92.96|95.62|93.02|95.62|93.02|95.44|92.84|0
1635894600000|2021-11-02 23:10:00|95.65|93.05|95.68|93.08|95.75|93.15|95.56|92.96|0
1635894900000|2021-11-02 23:15:00|95.71|93.11|95.71|93.11|95.71|93.11|95.62|93.02|0
1635895200000|2021-11-02 23:20:00|95.68|93.08|95.74|93.14|95.8|93.2|95.68|93.08|0
1635895500000|2021-11-02 23:25:00|95.8|93.2|95.49|92.89|95.8|93.2|95.43|92.83|0
1635895800000|2021-11-02 23:30:00|95.55|92.95|95.55|92.95|95.61|93.01|95.49|92.89|0
1635896100000|2021-11-02 23:35:00|95.49|92.89|95.55|92.95|95.61|93.01|95.49|92.89|0
1635896400000|2021-11-02 23:40:00|95.61|93.01|95.67|93.07|95.79|93.19|95.61|93.01|0
1635896700000|2021-11-02 23:45:00|95.6|93|95.66|93.06|95.73|93.13|95.6|93|0
1635897000000|2021-11-02 23:50:00|95.73|93.13|95.72|93.12|95.79|93.19|95.66|93.06|0
1635897300000|2021-11-02 23:55:00|95.76|93.16|95.72|93.12|95.85|93.25|95.72|93.12|0
1635897600000|2021-11-03 00:00:00|95.78|93.18|95.9|93.3|95.97|93.37|95.72|93.12|0
1635897900000|2021-11-03 00:05:00|95.84|93.24|96.09|93.49|96.09|93.49|95.78|93.18|0
1635898200000|2021-11-03 00:10:00|96.06|93.46|95.9|93.3|96.09|93.49|95.84|93.24|0
1635898500000|2021-11-03 00:15:00|95.84|93.24|95.65|93.05|96.02|93.42|95.65|93.05|0
1635898800000|2021-11-03 00:20:00|95.71|93.11|95.59|92.99|95.71|93.11|95.4|92.8|0
1635899100000|2021-11-03 00:25:00|95.65|93.05|95.58|92.98|95.71|93.11|95.49|92.89|0
1635899400000|2021-11-03 00:30:00|95.64|93.04|95.64|93.04|95.7|93.1|95.52|92.92|0
1635899700000|2021-11-03 00:35:00|95.58|92.98|95.52|92.92|95.64|93.04|95.52|92.92|0
1635900000000|2021-11-03 00:40:00|95.55|92.95|95.58|92.98|95.64|93.04|95.52|92.92|0
1635900300000|2021-11-03 00:45:00|95.61|93.01|95.57|92.97|95.7|93.1|95.57|92.97|0
1635900600000|2021-11-03 00:50:00|95.51|92.91|95.45|92.85|95.51|92.91|95.36|92.76|0
1635900900000|2021-11-03 00:55:00|95.42|92.82|95.39|92.79|95.45|92.85|95.33|92.73|0
1635901200000|2021-11-03 01:00:00|95.48|92.88|95.23|92.63|95.51|92.91|95.08|92.48|0
1635901500000|2021-11-03 01:05:00|95.2|92.6|95.38|92.78|95.38|92.78|95.2|92.6|0
1635901800000|2021-11-03 01:10:00|95.32|92.72|95.07|92.47|95.32|92.72|95.07|92.47|0
1635902100000|2021-11-03 01:15:00|95.13|92.53|95.01|92.41|95.19|92.59|94.95|92.35|0
1635902400000|2021-11-03 01:20:00|95.07|92.47|94.94|92.34|95.13|92.53|94.88|92.28|0
1635902700000|2021-11-03 01:25:00|94.92|92.32|94.94|92.34|95|92.4|94.82|92.22|0
1635903000000|2021-11-03 01:30:00|94.88|92.28|94.88|92.28|95|92.4|94.82|92.22|0
1635903300000|2021-11-03 01:35:00|94.82|92.22|94.45|91.85|94.82|92.22|94.33|91.73|0
1635903600000|2021-11-03 01:40:00|94.51|91.91|94.63|92.03|94.63|92.03|94.39|91.79|0
1635903900000|2021-11-03 01:45:00|94.69|92.09|95.05|92.45|95.05|92.45|94.63|92.03|0
1635904200000|2021-11-03 01:50:00|94.99|92.39|94.93|92.33|95.05|92.45|94.81|92.21|0
1635904500000|2021-11-03 01:55:00|94.87|92.27|95.11|92.51|95.17|92.57|94.87|92.27|0
1635904800000|2021-11-03 02:00:00|95.17|92.57|95.29|92.69|95.35|92.75|95.08|92.48|0
1635905100000|2021-11-03 02:05:00|95.32|92.72|95.38|92.78|95.38|92.78|95.23|92.63|0
1635905400000|2021-11-03 02:10:00|95.41|92.81|95.35|92.75|95.47|92.87|95.29|92.69|0
1635905700000|2021-11-03 02:15:00|95.38|92.78|95.35|92.75|95.41|92.81|95.22|92.62|0
1635906000000|2021-11-03 02:20:00|95.28|92.68|95.1|92.5|95.28|92.68|95.1|92.5|0
1635906300000|2021-11-03 02:25:00|95.16|92.56|95.16|92.56|95.22|92.62|95.1|92.5|0
1635906600000|2021-11-03 02:30:00|95.19|92.59|95.34|92.74|95.34|92.74|95.09|92.49|0
1635906900000|2021-11-03 02:35:00|95.4|92.8|95.46|92.86|95.58|92.98|95.4|92.8|0
1635907200000|2021-11-03 02:40:00|95.4|92.8|95.52|92.92|95.58|92.98|95.4|92.8|0
1635907500000|2021-11-03 02:45:00|95.46|92.86|95.39|92.79|95.52|92.92|95.36|92.76|0
1635907800000|2021-11-03 02:50:00|95.33|92.73|95.39|92.79|95.39|92.79|95.33|92.73|0
1635908100000|2021-11-03 02:55:00|95.33|92.73|95.57|92.97|95.63|93.03|95.33|92.73|0
1635908400000|2021-11-03 03:00:00|95.63|93.03|95.51|92.91|95.63|93.03|95.45|92.85|0
1635908700000|2021-11-03 03:05:00|95.57|92.97|95.51|92.91|95.63|93.03|95.38|92.78|0
1635909000000|2021-11-03 03:10:00|95.57|92.97|95.56|92.96|95.57|92.97|95.5|92.9|0
1635909300000|2021-11-03 03:15:00|95.5|92.9|95.56|92.96|95.59|92.99|95.44|92.84|0
1635909600000|2021-11-03 03:20:00|95.53|92.93|95.62|93.02|95.62|93.02|95.5|92.9|0
1635909900000|2021-11-03 03:25:00|95.56|92.96|95.59|92.99|95.68|93.08|95.56|92.96|0
1635910200000|2021-11-03 03:30:00|95.62|93.02|95.68|93.08|95.68|93.08|95.62|93.02|0
1635910500000|2021-11-03 03:35:00|95.74|93.14|95.74|93.14|95.86|93.26|95.74|93.14|0
1635910800000|2021-11-03 03:40:00|95.71|93.11|95.67|93.07|95.71|93.11|95.61|93.01|0
1635911100000|2021-11-03 03:45:00|95.61|93.01|95.85|93.25|95.92|93.32|95.61|93.01|0
1635911400000|2021-11-03 03:50:00|95.92|93.32|95.91|93.31|95.92|93.32|95.91|93.31|0
1635911700000|2021-11-03 03:55:00|95.85|93.25|95.85|93.25|95.91|93.31|95.79|93.19|0
1635912000000|2021-11-03 04:00:00|95.82|93.22|95.72|93.12|95.85|93.25|95.72|93.12|0
1635912300000|2021-11-03 04:05:00|95.66|93.06|95.66|93.06|95.66|93.06|95.66|93.06|0
1635912600000|2021-11-03 04:10:00|95.69|93.09|95.72|93.12|95.72|93.12|95.66|93.06|0
1635912900000|2021-11-03 04:15:00|95.66|93.06|95.78|93.18|95.78|93.18|95.66|93.06|0
1635913200000|2021-11-03 04:20:00|95.75|93.15|95.71|93.11|95.75|93.15|95.71|93.11|0
1635913500000|2021-11-03 04:25:00|95.78|93.18|95.83|93.23|95.9|93.3|95.71|93.11|0
1635913800000|2021-11-03 04:30:00|95.9|93.3|95.77|93.17|95.9|93.3|95.77|93.17|0
1635914100000|2021-11-03 04:35:00|95.83|93.23|95.83|93.23|95.83|93.23|95.83|93.23|0
1635914400000|2021-11-03 04:40:00|95.8|93.2|95.83|93.23|95.83|93.23|95.77|93.17|0
1635914700000|2021-11-03 04:45:00|95.77|93.17|95.7|93.1|95.77|93.17|95.64|93.04|0
1635915000000|2021-11-03 04:50:00|95.67|93.07|95.73|93.13|95.82|93.22|95.64|93.04|0
1635915300000|2021-11-03 04:55:00|95.7|93.1|95.7|93.1|95.76|93.16|95.7|93.1|0
1635915600000|2021-11-03 05:00:00|95.64|93.04|95.63|93.03|95.7|93.1|95.57|92.97|0
1635915900000|2021-11-03 05:05:00|95.67|93.07|96.06|93.46|96.06|93.46|95.67|93.07|0
1635916200000|2021-11-03 05:10:00|96.09|93.49|96.03|93.43|96.12|93.52|96|93.4|0
1635916500000|2021-11-03 05:15:00|96|93.4|96.06|93.46|96.12|93.52|95.94|93.34|0
1635916800000|2021-11-03 05:20:00|96.03|93.43|96.05|93.45|96.06|93.46|95.93|93.33|0
1635917100000|2021-11-03 05:25:00|95.99|93.39|95.93|93.33|96.05|93.45|95.87|93.27|0
1635917400000|2021-11-03 05:30:00|95.87|93.27|95.99|93.39|96.05|93.45|95.87|93.27|0
1635917700000|2021-11-03 05:35:00|95.93|93.33|95.99|93.39|95.99|93.39|95.92|93.32|0
1635918000000|2021-11-03 05:40:00|95.92|93.32|95.98|93.38|96.05|93.45|95.92|93.32|0
1635918300000|2021-11-03 05:45:00|96.01|93.41|96.04|93.44|96.1|93.5|96.01|93.41|0
1635918600000|2021-11-03 05:50:00|96.01|93.41|96.04|93.44|96.1|93.5|96.01|93.41|0
1635918900000|2021-11-03 05:55:00|96.01|93.41|95.98|93.38|96.1|93.5|95.98|93.38|0
1635919200000|2021-11-03 06:00:00|95.91|93.31|95.97|93.37|96.04|93.44|95.91|93.31|0
1635919500000|2021-11-03 06:05:00|95.91|93.31|96.16|93.56|96.16|93.56|95.91|93.31|0
1635919800000|2021-11-03 06:10:00|96.09|93.49|95.85|93.25|96.16|93.56|95.85|93.25|0
1635920100000|2021-11-03 06:15:00|95.78|93.18|95.6|93|95.78|93.18|95.54|92.94|0
1635920400000|2021-11-03 06:20:00|95.66|93.06|95.41|92.81|95.66|93.06|95.41|92.81|0
1635920700000|2021-11-03 06:25:00|95.35|92.75|95.41|92.81|95.47|92.87|95.29|92.69|0
1635921000000|2021-11-03 06:30:00|95.47|92.87|95.65|93.05|95.65|93.05|95.47|92.87|0
1635921300000|2021-11-03 06:35:00|95.68|93.08|95.65|93.05|95.71|93.11|95.59|92.99|0
1635921600000|2021-11-03 06:40:00|95.59|92.99|95.68|93.08|95.71|93.11|95.59|92.99|0
1635921900000|2021-11-03 06:45:00|95.71|93.11|95.95|93.35|96.08|93.48|95.71|93.11|0
1635922200000|2021-11-03 06:50:00|96.39|93.79|95.76|93.16|96.39|93.79|95.76|93.16|0
1635922500000|2021-11-03 06:55:00|95.82|93.22|95.76|93.16|95.82|93.22|95.7|93.1|0
1635922800000|2021-11-03 07:00:00|95.79|93.19|95.64|93.04|95.88|93.28|95.51|92.91|0
1635923100000|2021-11-03 07:05:00|95.44|93.24|95.62|93.42|95.68|93.48|95.44|93.24|0
1635923400000|2021-11-03 07:10:00|95.56|93.36|95.68|93.48|95.68|93.48|95.56|93.36|0
1635923700000|2021-11-03 07:15:00|95.71|93.51|95.55|93.35|95.74|93.54|95.55|93.35|0
1635924000000|2021-11-03 07:20:00|95.49|93.29|95.3|93.1|95.55|93.35|95.3|93.1|0
1635924300000|2021-11-03 07:25:00|95.24|93.04|95.24|93.04|95.49|93.29|95.24|93.04|0
1635924600000|2021-11-03 07:30:00|95.18|92.98|95.36|93.16|95.42|93.22|95.18|92.98|0
1635924900000|2021-11-03 07:35:00|95.39|93.19|95.48|93.28|95.48|93.28|95.24|93.04|0
1635925200000|2021-11-03 07:40:00|95.42|93.22|95.6|93.4|95.6|93.4|95.42|93.22|0
1635925500000|2021-11-03 07:45:00|95.54|93.34|95.54|93.34|95.6|93.4|95.48|93.28|0
1635925800000|2021-11-03 07:50:00|95.48|93.28|95.35|93.15|95.48|93.28|95.35|93.15|0
1635926100000|2021-11-03 07:55:00|95.29|93.09|95.29|93.09|95.41|93.21|95.1|92.9|0
1635926400000|2021-11-03 08:00:00|95.35|93.15|94.83|92.63|95.47|93.27|94.7|92.5|0
1635926700000|2021-11-03 08:05:00|94.86|92.66|94.61|92.41|95.1|92.9|94.43|92.23|0
1635927000000|2021-11-03 08:10:00|94.55|92.35|94.73|92.53|94.85|92.65|94.55|92.35|0
1635927300000|2021-11-03 08:15:00|94.67|92.47|94.54|92.34|94.85|92.65|94.48|92.28|0
1635927600000|2021-11-03 08:20:00|94.48|92.28|94.42|92.22|94.48|92.28|94.36|92.16|0
1635927900000|2021-11-03 08:25:00|94.48|92.28|94.42|92.22|94.48|92.28|94.36|92.16|0
1635928200000|2021-11-03 08:30:00|94.48|92.28|94.66|92.46|94.72|92.52|94.42|92.22|0
1635928500000|2021-11-03 08:35:00|94.72|92.52|94.72|92.52|94.84|92.64|94.6|92.4|0
1635928800000|2021-11-03 08:40:00|94.65|92.45|94.65|92.45|94.78|92.58|94.59|92.39|0
1635929100000|2021-11-03 08:45:00|94.71|92.51|94.83|92.63|94.84|92.64|94.59|92.39|0
1635929400000|2021-11-03 08:50:00|94.77|92.57|94.95|92.75|95.01|92.81|94.65|92.45|0
1635929700000|2021-11-03 08:55:00|95.01|92.81|94.65|92.45|95.01|92.81|94.58|92.38|0
1635930000000|2021-11-03 09:00:00|94.71|92.51|94.52|92.32|94.71|92.51|94.52|92.32|0
1635930300000|2021-11-03 09:05:00|94.58|92.38|94.34|92.14|94.58|92.38|94.34|92.14|0
1635930600000|2021-11-03 09:10:00|94.27|92.07|94.21|92.01|94.34|92.14|94.15|91.95|0
1635930900000|2021-11-03 09:15:00|94.15|91.95|94.33|92.13|94.39|92.19|94.09|91.89|0
1635931200000|2021-11-03 09:20:00|94.27|92.07|94.39|92.19|94.45|92.25|94.27|92.07|0
1635931500000|2021-11-03 09:25:00|94.45|92.25|94.57|92.37|94.63|92.43|94.45|92.25|0
1635931800000|2021-11-03 09:30:00|94.51|92.31|94.51|92.31|94.57|92.37|94.45|92.25|0
1635932100000|2021-11-03 09:35:00|94.57|92.37|94.44|92.24|94.63|92.43|94.44|92.24|0
1635932400000|2021-11-03 09:40:00|94.38|92.18|94.81|92.61|94.87|92.67|94.38|92.18|0
1635932700000|2021-11-03 09:45:00|94.87|92.67|94.68|92.48|94.87|92.67|94.62|92.42|0
1635933000000|2021-11-03 09:50:00|94.62|92.42|94.74|92.54|94.8|92.6|94.62|92.42|0
1635933300000|2021-11-03 09:55:00|94.8|92.6|94.56|92.36|94.8|92.6|94.56|92.36|0
1635933600000|2021-11-03 10:00:00|94.55|92.35|94.43|92.23|94.62|92.42|94.37|92.17|0
1635933900000|2021-11-03 10:05:00|94.49|92.29|94.79|92.59|94.92|92.72|94.43|92.23|0
1635934200000|2021-11-03 10:10:00|94.73|92.53|94.91|92.71|94.91|92.71|94.73|92.53|0
1635934500000|2021-11-03 10:15:00|94.95|92.75|94.97|92.77|94.98|92.78|94.73|92.53|0
1635934800000|2021-11-03 10:20:00|95.03|92.83|95.15|92.95|95.16|92.96|95.03|92.83|0
1635935100000|2021-11-03 10:25:00|95.09|92.89|94.91|92.71|95.15|92.95|94.91|92.71|0
1635935400000|2021-11-03 10:30:00|94.85|92.65|95.03|92.83|95.15|92.95|94.85|92.65|0
1635935700000|2021-11-03 10:35:00|95.09|92.89|95.09|92.89|95.09|92.89|95.02|92.82|0
1635936000000|2021-11-03 10:40:00|95.02|92.82|95.14|92.94|95.21|93.01|95.02|92.82|0
1635936300000|2021-11-03 10:45:00|95.18|92.98|95.26|93.06|95.27|93.07|95.08|92.88|0
1635936600000|2021-11-03 10:50:00|95.2|93|95.26|93.06|95.45|93.25|95.14|92.94|0
1635936900000|2021-11-03 10:55:00|95.23|93.03|94.95|92.75|95.26|93.06|94.95|92.75|0
1635937200000|2021-11-03 11:00:00|95.01|92.81|95.2|93|95.26|93.06|94.95|92.75|0
1635937500000|2021-11-03 11:05:00|95.26|93.06|95.38|93.18|95.38|93.18|95.26|93.06|0
1635937800000|2021-11-03 11:10:00|95.32|93.12|95.19|92.99|95.38|93.18|95.13|92.93|0
1635938100000|2021-11-03 11:15:00|95.25|93.05|95.31|93.11|95.31|93.11|95.19|92.99|0
1635938400000|2021-11-03 11:20:00|95.25|93.05|95.12|92.92|95.31|93.11|95.12|92.92|0
1635938700000|2021-11-03 11:25:00|95.19|92.99|94.94|92.74|95.19|92.99|94.94|92.74|0
1635939000000|2021-11-03 11:30:00|94.88|92.68|94.88|92.68|94.94|92.74|94.75|92.55|0
1635939300000|2021-11-03 11:35:00|94.87|92.67|94.81|92.61|94.94|92.74|94.81|92.61|0
1635939600000|2021-11-03 11:40:00|94.75|92.55|94.75|92.55|94.75|92.55|94.69|92.49|0
1635939900000|2021-11-03 11:45:00|94.69|92.49|94.93|92.73|95.11|92.91|94.69|92.49|0
1635940200000|2021-11-03 11:50:00|94.87|92.67|94.8|92.6|94.93|92.73|94.62|92.42|0
1635940500000|2021-11-03 11:55:00|94.87|92.67|94.86|92.66|94.93|92.73|94.74|92.54|0
1635940800000|2021-11-03 12:00:00|94.92|92.72|94.92|92.72|94.92|92.72|94.8|92.6|0
1635941100000|2021-11-03 12:05:00|94.98|92.78|94.92|92.72|94.98|92.78|94.92|92.72|0
1635941400000|2021-11-03 12:10:00|94.98|92.78|94.98|92.78|94.98|92.78|94.86|92.66|0
1635941700000|2021-11-03 12:15:00|95.04|92.84|94.98|92.78|95.1|92.9|94.92|92.72|0
1635942000000|2021-11-03 12:20:00|95.01|92.81|95.16|92.96|95.22|93.02|94.97|92.77|0
1635942300000|2021-11-03 12:25:00|95.22|93.02|95.28|93.08|95.46|93.26|95.22|93.02|0
1635942600000|2021-11-03 12:30:00|95.34|93.14|95.77|93.57|95.77|93.57|95.28|93.08|0
1635942900000|2021-11-03 12:35:00|95.83|93.63|95.52|93.32|95.83|93.63|95.52|93.32|0
1635943200000|2021-11-03 12:40:00|95.58|93.38|95.64|93.44|95.7|93.5|95.52|93.32|0
1635943500000|2021-11-03 12:45:00|95.58|93.38|95.51|93.31|95.64|93.44|95.45|93.25|0
1635943800000|2021-11-03 12:50:00|95.57|93.37|95.7|93.5|95.76|93.56|95.51|93.31|0
1635944100000|2021-11-03 12:55:00|95.63|93.43|95.69|93.49|95.69|93.49|95.57|93.37|0
1635944400000|2021-11-03 13:00:00|95.75|93.55|95.88|93.68|96.19|93.99|95.69|93.49|0
1635944700000|2021-11-03 13:05:00|95.81|93.61|95.44|93.24|95.81|93.61|95.44|93.24|0
1635945000000|2021-11-03 13:10:00|95.5|93.3|95.5|93.3|95.56|93.36|95.44|93.24|0
1635945300000|2021-11-03 13:15:00|95.56|93.36|95.56|93.36|95.69|93.49|95.5|93.3|0
1635945600000|2021-11-03 13:20:00|95.62|93.42|95.56|93.36|95.68|93.48|95.56|93.36|0
1635945900000|2021-11-03 13:25:00|95.5|93.3|95.49|93.29|95.56|93.36|95.31|93.11|0
1635946200000|2021-11-03 13:30:00|95.43|93.23|95|92.8|95.8|93.6|95|92.8|0
1635946500000|2021-11-03 13:35:00|94.88|92.68|95.55|93.35|96.66|94.46|94.88|92.68|0
1635946800000|2021-11-03 13:40:00|95.61|93.41|95.67|93.47|96.04|93.84|95.43|93.23|0
1635947100000|2021-11-03 13:45:00|95.55|93.35|95.48|93.28|95.92|93.72|95.3|93.1|0
1635947400000|2021-11-03 13:50:00|95.42|93.22|95.36|93.16|95.85|93.65|95.36|93.16|0
1635947700000|2021-11-03 13:55:00|95.42|93.22|95.29|93.09|95.54|93.34|94.93|92.73|0
1635948000000|2021-11-03 14:00:00|94.99|92.79|96.4|94.2|96.4|94.2|94.93|92.73|0
1635948300000|2021-11-03 14:05:00|96.34|94.14|96.15|93.95|96.65|94.45|95.91|93.71|0
1635948600000|2021-11-03 14:10:00|96.09|93.89|95.78|93.58|96.4|94.2|95.59|93.39|0
1635948900000|2021-11-03 14:15:00|95.84|93.64|96.02|93.82|96.33|94.13|95.72|93.52|0
1635949200000|2021-11-03 14:20:00|95.96|93.76|95.77|93.57|96.27|94.07|95.59|93.39|0
1635949500000|2021-11-03 14:25:00|95.71|93.51|95.59|93.39|95.9|93.7|95.53|93.33|0
1635949800000|2021-11-03 14:30:00|95.65|93.45|95.58|93.38|95.65|93.45|95.34|93.14|0
1635950100000|2021-11-03 14:35:00|95.52|93.32|95.4|93.2|96.02|93.82|95.4|93.2|0
1635950400000|2021-11-03 14:40:00|95.46|93.26|95.27|93.07|95.58|93.38|95.15|92.95|0
1635950700000|2021-11-03 14:45:00|95.21|93.01|94.2|92|95.46|93.26|94.18|91.98|0
1635951000000|2021-11-03 14:50:00|94.08|91.88|94.02|91.82|94.39|92.19|94.02|91.82|0
1635951300000|2021-11-03 14:55:00|94.08|91.88|94.2|92|94.32|92.12|94.02|91.82|0
1635951600000|2021-11-03 15:00:00|94.26|92.06|94.44|92.24|94.5|92.3|94.08|91.88|0
1635951900000|2021-11-03 15:05:00|94.5|92.3|94.75|92.55|94.87|92.67|94.44|92.24|0
1635952200000|2021-11-03 15:10:00|94.81|92.61|94.74|92.54|95.05|92.85|94.62|92.42|0
1635952500000|2021-11-03 15:15:00|94.71|92.51|94.8|92.6|94.87|92.67|94.5|92.3|0
1635952800000|2021-11-03 15:20:00|94.74|92.54|94.74|92.54|94.8|92.6|94.25|92.05|0
1635953100000|2021-11-03 15:25:00|94.8|92.6|94.8|92.6|94.86|92.66|94.55|92.35|0
1635953400000|2021-11-03 15:30:00|94.74|92.54|94.92|92.72|95.1|92.9|94.55|92.35|0
1635953700000|2021-11-03 15:35:00|94.98|92.78|95.04|92.84|95.16|92.96|94.86|92.66|0
1635954000000|2021-11-03 15:40:00|95.1|92.9|94.73|92.53|95.16|92.96|94.73|92.53|0
1635954300000|2021-11-03 15:45:00|94.79|92.59|94.85|92.65|94.97|92.77|94.54|92.34|0
1635954600000|2021-11-03 15:50:00|94.91|92.71|94.6|92.4|94.91|92.71|94.54|92.34|0
1635954900000|2021-11-03 15:55:00|94.54|92.34|94.23|92.03|94.6|92.4|94.05|91.85|0
1635955200000|2021-11-03 16:00:00|94.29|92.09|94.41|92.21|94.41|92.21|94.23|92.03|0
1635955500000|2021-11-03 16:05:00|94.35|92.15|94.23|92.03|94.35|92.15|93.98|91.78|0
1635955800000|2021-11-03 16:10:00|94.17|91.97|94.16|91.96|94.47|92.27|94.1|91.9|0
1635956100000|2021-11-03 16:15:00|94.1|91.9|94.34|92.14|94.47|92.27|94.1|91.9|0
1635956400000|2021-11-03 16:20:00|94.28|92.08|94.59|92.39|94.77|92.57|94.28|92.08|0
1635956700000|2021-11-03 16:25:00|94.53|92.33|94.4|92.2|94.65|92.45|94.28|92.08|0
1635957000000|2021-11-03 16:30:00|94.46|92.26|94.34|92.14|94.52|92.32|94.28|92.08|0
1635957300000|2021-11-03 16:35:00|94.28|92.08|94.15|91.95|94.4|92.2|94.15|91.95|0
1635957600000|2021-11-03 16:40:00|94.21|92.01|94.33|92.13|94.39|92.19|94.03|91.83|0
1635957900000|2021-11-03 16:45:00|94.39|92.19|94.51|92.31|94.57|92.37|94.33|92.13|0
1635958200000|2021-11-03 16:50:00|94.57|92.37|94.7|92.5|94.76|92.56|94.51|92.31|0
1635958500000|2021-11-03 16:55:00|94.69|92.49|94.51|92.31|94.76|92.56|94.51|92.31|0
1635958800000|2021-11-03 17:00:00|94.57|92.37|94.87|92.67|94.87|92.67|94.57|92.37|0
1635959100000|2021-11-03 17:05:00|94.81|92.61|94.81|92.61|94.94|92.74|94.75|92.55|0
1635959400000|2021-11-03 17:10:00|94.75|92.55|94.24|92.04|94.81|92.61|94.18|91.98|0
1635959700000|2021-11-03 17:15:00|94.18|91.98|94.36|92.16|94.61|92.41|94.18|91.98|0
1635960000000|2021-11-03 17:20:00|94.43|92.23|94.3|92.1|94.43|92.23|94.18|91.98|0
1635960300000|2021-11-03 17:25:00|94.27|92.07|94.11|91.91|94.3|92.1|94.11|91.91|0
1635960600000|2021-11-03 17:30:00|94.18|91.98|93.87|91.67|94.18|91.98|93.87|91.67|0
1635960900000|2021-11-03 17:35:00|93.93|91.73|93.93|91.73|94.11|91.91|93.87|91.67|0
1635961200000|2021-11-03 17:40:00|93.87|91.67|93.92|91.72|93.99|91.79|93.8|91.6|0
1635961500000|2021-11-03 17:45:00|93.99|91.79|94.41|92.21|94.9|92.7|93.98|91.78|0
1635961800000|2021-11-03 17:50:00|94.47|92.27|94.47|92.27|94.66|92.46|94.41|92.21|0
1635962100000|2021-11-03 17:55:00|94.53|92.33|94.53|92.33|94.62|92.42|94.22|92.02|0
1635962400000|2021-11-03 18:00:00|94.44|92.24|91.2|89|94.81|92.61|90.66|88.46|0
1635962700000|2021-11-03 18:05:00|90.78|88.58|91.67|89.47|92.39|90.19|90.72|88.52|0
1635963000000|2021-11-03 18:10:00|91.79|89.59|92.75|90.55|93|90.8|91.79|89.59|0
1635963300000|2021-11-03 18:15:00|92.63|90.43|91.61|89.41|93.12|90.92|91.55|89.35|0
1635963600000|2021-11-03 18:20:00|91.55|89.35|91.07|88.87|91.97|89.77|90.95|88.75|0
1635963900000|2021-11-03 18:25:00|91.01|88.81|91.48|89.28|91.6|89.4|90.89|88.69|0
1635964200000|2021-11-03 18:30:00|91.42|89.22|91.36|89.16|92.14|89.94|91.01|88.81|0
1635964500000|2021-11-03 18:35:00|91.3|89.1|91.18|88.98|91.72|89.52|90.76|88.56|0
1635964800000|2021-11-03 18:40:00|91.12|88.92|90.11|87.91|91.48|89.28|89.93|87.73|0
1635965100000|2021-11-03 18:45:00|90.05|87.85|88.18|85.98|90.11|87.91|88.18|85.98|0
1635965400000|2021-11-03 18:50:00|88.35|86.15|87.59|85.39|88.58|86.38|87.25|85.05|0
1635965700000|2021-11-03 18:55:00|87.54|85.34|88.14|85.94|91.18|88.98|86.94|84.74|0
1635966000000|2021-11-03 19:00:00|88.09|85.89|87.85|85.65|88.55|86.35|87.56|85.36|0
1635966300000|2021-11-03 19:05:00|87.97|85.77|87.27|85.07|88.02|85.82|87.22|85.02|0
1635966600000|2021-11-03 19:10:00|87.39|85.19|87.39|85.19|87.67|85.47|86.99|84.79|0
1635966900000|2021-11-03 19:15:00|87.27|85.07|87.73|85.53|87.79|85.59|87.16|84.96|0
1635967200000|2021-11-03 19:20:00|87.67|85.47|87.44|85.24|88.08|85.88|87.38|85.18|0
1635967500000|2021-11-03 19:25:00|87.38|85.18|87.44|85.24|87.96|85.76|87.38|85.18|0
1635967800000|2021-11-03 19:30:00|87.38|85.18|87.26|85.06|87.61|85.41|86.98|84.78|0
1635968100000|2021-11-03 19:35:00|87.2|85|87.26|85.06|87.61|85.41|87.2|85|0
1635968400000|2021-11-03 19:40:00|87.32|85.12|86.29|84.09|87.32|85.12|86.29|84.09|0
1635968700000|2021-11-03 19:45:00|86.34|84.14|85.49|83.29|86.4|84.2|85.49|83.29|0
1635969000000|2021-11-03 19:50:00|85.6|83.4|86|83.8|86.57|84.37|85.6|83.4|0
1635969300000|2021-11-03 19:55:00|86.22|84.02|86.28|84.08|86.51|84.31|85.6|83.4|0
1635969600000|2021-11-03 20:00:00|86.22|84.02|86.73|84.53|86.91|84.71|86.22|84.02|0
1635969900000|2021-11-03 20:05:00|86.67|84.47|86.56|84.36|86.67|84.47|86.27|84.07|0
1635970200000|2021-11-03 20:10:00|86.5|84.3|86.44|84.24|86.73|84.53|86.33|84.13|0
1635970500000|2021-11-03 20:15:00|86.64|84.04|86.75|84.15|86.81|84.21|86.64|84.04|0
1635970800000|2021-11-03 20:20:00|86.81|84.21|86.58|83.98|86.81|84.21|86.58|83.98|0
1635971100000|2021-11-03 20:25:00|86.64|84.04|86.69|84.09|86.75|84.15|86.58|83.98|0
1635971400000|2021-11-03 20:30:00|86.75|84.15|86.86|84.26|86.86|84.26|86.69|84.09|0
1635971700000|2021-11-03 20:35:00|86.92|84.32|86.86|84.26|86.92|84.32|86.8|84.2|0
1635972000000|2021-11-03 20:40:00|86.8|84.2|86.8|84.2|86.8|84.2|86.74|84.14|0
1635972300000|2021-11-03 20:45:00|86.86|84.26|86.8|84.2|86.91|84.31|86.77|84.17|0
1635972600000|2021-11-03 20:50:00|86.74|84.14|86.51|83.91|86.74|84.14|86.51|83.91|0
1635972900000|2021-11-03 20:55:00|86.57|83.97|86.54|83.94|86.62|84.02|86.48|83.88|0
1635973200000|2021-11-03 21:00:00|86.49|83.89|86.46|83.86|86.49|83.89|86.38|83.78|0
1635973500000|2021-11-03 21:05:00|86.45|83.85|86.32|83.72|86.45|83.85|86.31|83.71|0
1635973800000|2021-11-03 21:10:00|86.37|83.77|86.33|83.73|86.37|83.77|86.31|83.71|0
1635974100000|2021-11-03 21:15:00|86.37|83.77|86.37|83.77|86.39|83.79|86.35|83.75|0
1635974400000|2021-11-03 21:20:00|86.36|83.76|86.27|83.67|86.37|83.77|86.27|83.67|0
1635974700000|2021-11-03 21:25:00|86.28|83.68|86.34|83.74|86.34|83.74|86.27|83.67|0
1635975000000|2021-11-03 21:30:00|86.33|83.73|86.34|83.74|86.34|83.74|86.32|83.72|0
1635975300000|2021-11-03 21:35:00|86.33|83.73|86.33|83.73|86.33|83.73|86.33|83.73|0
1635975600000|2021-11-03 21:40:00|86.34|83.74|86.31|83.71|86.34|83.74|86.23|83.63|0
1635975900000|2021-11-03 21:45:00|86.29|83.69|86.34|83.74|86.34|83.74|86.26|83.66|0
1635976500000|2021-11-03 21:55:00|86.33|83.73|86.35|83.75|86.38|83.78|86.32|83.72|0
1635976800000|2021-11-03 22:00:00|86.45|83.85|86.19|83.59|86.51|83.91|86.08|83.48|0
1635977100000|2021-11-03 22:05:00|86.08|83.48|85.91|83.31|86.19|83.59|85.91|83.31|0
1635977400000|2021-11-03 22:10:00|85.96|83.36|85.85|83.25|86.02|83.42|85.79|83.19|0
1635977700000|2021-11-03 22:15:00|85.79|83.19|85.73|83.13|85.85|83.25|85.56|82.96|0
1635978000000|2021-11-03 22:20:00|85.79|83.19|85.84|83.24|85.84|83.24|85.68|83.08|0
1635978300000|2021-11-03 22:25:00|85.9|83.3|85.9|83.3|85.9|83.3|85.79|83.19|0
1635978600000|2021-11-03 22:30:00|85.84|83.24|85.78|83.18|85.9|83.3|85.67|83.07|0
1635978900000|2021-11-03 22:35:00|85.84|83.24|85.95|83.35|85.95|83.35|85.78|83.18|0
1635979200000|2021-11-03 22:40:00|85.89|83.29|85.72|83.12|85.92|83.32|85.72|83.12|0
1635979500000|2021-11-03 22:45:00|85.66|83.06|85.49|82.89|85.72|83.12|85.49|82.89|0
1635979800000|2021-11-03 22:50:00|85.55|82.95|85.55|82.95|85.66|83.06|85.49|82.89|0
1635980100000|2021-11-03 22:55:00|85.6|83|85.6|83|85.6|83|85.49|82.89|0
1635980400000|2021-11-03 23:00:00|85.54|82.94|85.37|82.77|85.6|83|85.15|82.55|0
1635980700000|2021-11-03 23:05:00|85.43|82.83|84.64|82.04|85.43|82.83|84.53|81.93|0
1635981000000|2021-11-03 23:10:00|84.7|82.1|85.2|82.6|85.31|82.71|84.64|82.04|0
1635981300000|2021-11-03 23:15:00|85.26|82.66|85.14|82.54|85.31|82.71|85.09|82.49|0
1635981600000|2021-11-03 23:20:00|85.08|82.48|85.19|82.59|85.31|82.71|85.03|82.43|0
1635981900000|2021-11-03 23:25:00|85.25|82.65|85.14|82.54|85.25|82.65|85.02|82.42|0
1635982200000|2021-11-03 23:30:00|85.08|82.48|85.19|82.59|85.36|82.76|85.08|82.48|0
1635982500000|2021-11-03 23:35:00|85.16|82.56|85.13|82.53|85.3|82.7|85.13|82.53|0
1635982800000|2021-11-03 23:40:00|85.24|82.64|85.19|82.59|85.24|82.64|85.07|82.47|0
1635983100000|2021-11-03 23:45:00|85.13|82.53|84.9|82.3|85.13|82.53|84.85|82.25|0
1635983400000|2021-11-03 23:50:00|84.85|82.25|84.9|82.3|85.01|82.41|84.79|82.19|0
1635983700000|2021-11-03 23:55:00|84.96|82.36|84.73|82.13|85.01|82.41|84.67|82.07|0
1635984000000|2021-11-04 00:00:00|84.79|82.19|85.29|82.69|85.35|82.75|84.79|82.19|0
1635984300000|2021-11-04 00:05:00|85.23|82.63|85.29|82.69|85.4|82.8|85.18|82.58|0
1635984600000|2021-11-04 00:10:00|85.23|82.63|85.45|82.85|85.45|82.85|85.17|82.57|0
1635984900000|2021-11-04 00:15:00|85.51|82.91|85.51|82.91|85.56|82.96|85.34|82.74|0
1635985200000|2021-11-04 00:20:00|85.45|82.85|85.34|82.74|85.45|82.85|85.28|82.68|0
1635985500000|2021-11-04 00:25:00|85.36|82.76|85.5|82.9|85.56|82.96|85.28|82.68|0
1635985800000|2021-11-04 00:30:00|85.45|82.85|85.5|82.9|85.53|82.93|85.39|82.79|0
1635986100000|2021-11-04 00:35:00|85.56|82.96|85.78|83.18|85.84|83.24|85.56|82.96|0
1635986400000|2021-11-04 00:40:00|85.84|83.24|85.89|83.29|85.95|83.35|85.78|83.18|0
1635986700000|2021-11-04 00:45:00|85.95|83.35|85.83|83.23|86|83.4|85.78|83.18|0
1635987000000|2021-11-04 00:50:00|85.77|83.17|85.72|83.12|85.83|83.23|85.66|83.06|0
1635987300000|2021-11-04 00:55:00|85.66|83.06|85.77|83.17|85.83|83.23|85.66|83.06|0
1635987600000|2021-11-04 01:00:00|86|83.4|86.14|83.54|86.17|83.57|85.88|83.28|0
1635987900000|2021-11-04 01:05:00|86.16|83.56|86.08|83.48|86.16|83.56|86.05|83.45|0
1635988200000|2021-11-04 01:10:00|86.11|83.51|86.16|83.56|86.22|83.62|86.05|83.45|0
1635988500000|2021-11-04 01:15:00|86.1|83.5|86.21|83.61|86.22|83.62|86.1|83.5|0
1635988800000|2021-11-04 01:20:00|86.16|83.56|86.04|83.44|86.27|83.67|86.04|83.44|0
1635989100000|2021-11-04 01:25:00|85.98|83.38|85.87|83.27|85.98|83.38|85.81|83.21|0
1635989400000|2021-11-04 01:30:00|85.81|83.21|86.09|83.49|86.21|83.61|85.81|83.21|0
1635989700000|2021-11-04 01:35:00|86.04|83.44|86.26|83.66|86.38|83.78|85.98|83.38|0
1635990000000|2021-11-04 01:40:00|86.2|83.6|86.15|83.55|86.26|83.66|86.15|83.55|0
1635990300000|2021-11-04 01:45:00|86.2|83.6|86.31|83.71|86.37|83.77|86.03|83.43|0
1635990600000|2021-11-04 01:50:00|86.26|83.66|86.48|83.88|86.48|83.88|86.2|83.6|0
1635990900000|2021-11-04 01:55:00|86.42|83.82|86.42|83.82|86.59|83.99|86.37|83.77|0
1635991200000|2021-11-04 02:00:00|86.48|83.88|86.31|83.71|86.48|83.88|86.25|83.65|0
1635991500000|2021-11-04 02:05:00|86.36|83.76|86.19|83.59|86.36|83.76|86.13|83.53|0
1635991800000|2021-11-04 02:10:00|86.13|83.53|86.07|83.47|86.19|83.59|86.07|83.47|0
1635992100000|2021-11-04 02:15:00|86.02|83.42|86.02|83.42|86.13|83.53|85.96|83.36|0
1635992400000|2021-11-04 02:20:00|85.99|83.39|85.9|83.3|86.07|83.47|85.9|83.3|0
1635992700000|2021-11-04 02:25:00|85.96|83.36|85.95|83.35|86.01|83.41|85.93|83.33|0
1635993000000|2021-11-04 02:30:00|85.98|83.38|85.9|83.3|86.01|83.41|85.9|83.3|0
1635993300000|2021-11-04 02:35:00|85.95|83.35|85.89|83.29|85.95|83.35|85.84|83.24|0
1635993600000|2021-11-04 02:40:00|85.84|83.24|85.83|83.23|85.89|83.29|85.78|83.18|0
1635993900000|2021-11-04 02:45:00|85.81|83.21|85.83|83.23|85.83|83.23|85.78|83.18|0
1635994200000|2021-11-04 02:50:00|85.86|83.26|85.77|83.17|85.89|83.29|85.77|83.17|0
1635994500000|2021-11-04 02:55:00|85.83|83.23|85.83|83.23|85.88|83.28|85.77|83.17|0
1635994800000|2021-11-04 03:00:00|85.88|83.28|85.94|83.34|86|83.4|85.83|83.23|0
1635995100000|2021-11-04 03:05:00|85.88|83.28|85.88|83.28|85.94|83.34|85.88|83.28|0
1635995400000|2021-11-04 03:10:00|85.94|83.34|85.88|83.28|85.94|83.34|85.82|83.22|0
1635995700000|2021-11-04 03:15:00|85.91|83.31|85.82|83.22|85.91|83.31|85.82|83.22|0
1635996000000|2021-11-04 03:20:00|85.87|83.27|85.82|83.22|85.87|83.27|85.76|83.16|0
1635996300000|2021-11-04 03:25:00|85.87|83.27|85.93|83.33|85.93|83.33|85.82|83.22|0
1635996600000|2021-11-04 03:30:00|85.98|83.38|86.21|83.61|86.26|83.66|85.93|83.33|0
1635996900000|2021-11-04 03:35:00|86.15|83.55|86.09|83.49|86.21|83.61|86.01|83.41|0
1635997200000|2021-11-04 03:40:00|86.15|83.55|86.09|83.49|86.15|83.55|86.09|83.49|0
1635997500000|2021-11-04 03:45:00|86.15|83.55|86.26|83.66|86.26|83.66|86.15|83.55|0
1635997800000|2021-11-04 03:50:00|86.37|83.77|86.37|83.77|86.37|83.77|86.31|83.71|0
1635998100000|2021-11-04 03:55:00|86.31|83.71|86.31|83.71|86.37|83.77|86.31|83.71|0
1635998400000|2021-11-04 04:00:00|86.25|83.65|86.19|83.59|86.25|83.65|86.14|83.54|0
1635998700000|2021-11-04 04:05:00|86.14|83.54|86.13|83.53|86.19|83.59|86.08|83.48|0
1635999000000|2021-11-04 04:10:00|86.08|83.48|85.96|83.36|86.13|83.53|85.91|83.31|0
1635999300000|2021-11-04 04:15:00|85.9|83.3|85.96|83.36|85.96|83.36|85.9|83.3|0
1635999600000|2021-11-04 04:20:00|85.93|83.33|86.01|83.41|86.02|83.42|85.9|83.3|0
1635999900000|2021-11-04 04:25:00|85.96|83.36|85.9|83.3|85.96|83.36|85.9|83.3|0
1636000200000|2021-11-04 04:30:00|85.78|83.18|85.84|83.24|85.84|83.24|85.73|83.13|0
1636000500000|2021-11-04 04:35:00|85.9|83.3|85.89|83.29|85.9|83.3|85.84|83.24|0
1636000800000|2021-11-04 04:40:00|85.92|83.32|85.89|83.29|86.01|83.41|85.89|83.29|0
1636001100000|2021-11-04 04:45:00|85.95|83.35|86.06|83.46|86.06|83.46|85.95|83.35|0
1636001400000|2021-11-04 04:50:00|86.12|83.52|86.06|83.46|86.12|83.52|86.06|83.46|0
1636001700000|2021-11-04 04:55:00|86|83.4|86|83.4|86.06|83.46|86|83.4|0
1636002000000|2021-11-04 05:00:00|86.05|83.45|85.88|83.28|86.05|83.45|85.82|83.22|0
1636002300000|2021-11-04 05:05:00|85.82|83.22|86.05|83.45|86.05|83.45|85.82|83.22|0
1636002600000|2021-11-04 05:10:00|86.11|83.51|86.22|83.62|86.22|83.62|86.05|83.45|0
1636002900000|2021-11-04 05:15:00|86.16|83.56|86.1|83.5|86.22|83.62|86.1|83.5|0
1636003200000|2021-11-04 05:20:00|86.04|83.44|86.01|83.41|86.1|83.5|85.99|83.39|0
1636003500000|2021-11-04 05:25:00|85.99|83.39|86.1|83.5|86.1|83.5|85.93|83.33|0
1636003800000|2021-11-04 05:30:00|86.04|83.44|86.09|83.49|86.15|83.55|85.98|83.38|0
1636004100000|2021-11-04 05:35:00|86.15|83.55|86.21|83.61|86.26|83.66|86.15|83.55|0
1636004400000|2021-11-04 05:40:00|86.2|83.6|85.98|83.38|86.2|83.6|85.86|83.26|0
1636004700000|2021-11-04 05:45:00|85.92|83.32|86.03|83.43|86.03|83.43|85.92|83.32|0
1636005000000|2021-11-04 05:50:00|85.97|83.37|86.31|83.71|86.31|83.71|85.97|83.37|0
1636005300000|2021-11-04 05:55:00|86.25|83.65|86.31|83.71|86.37|83.77|86.25|83.65|0
1636005600000|2021-11-04 06:00:00|86.25|83.65|86.25|83.65|86.42|83.82|86.25|83.65|0
1636005900000|2021-11-04 06:05:00|86.19|83.59|86.13|83.53|86.19|83.59|85.91|83.31|0
1636006200000|2021-11-04 06:10:00|86.19|83.59|86.3|83.7|86.47|83.87|86.13|83.53|0
1636006500000|2021-11-04 06:15:00|86.25|83.65|86.07|83.47|86.36|83.76|86.02|83.42|0
1636006800000|2021-11-04 06:20:00|86.19|83.59|86.13|83.53|86.3|83.7|86.13|83.53|0
1636007100000|2021-11-04 06:25:00|86.07|83.47|85.56|82.96|86.07|83.47|85.5|82.9|0
1636007400000|2021-11-04 06:30:00|85.62|83.02|85.67|83.07|85.73|83.13|85.59|82.99|0
1636007700000|2021-11-04 06:35:00|85.73|83.13|85.67|83.07|85.78|83.18|85.67|83.07|0
1636008000000|2021-11-04 06:40:00|85.72|83.12|85.78|83.18|85.89|83.29|85.72|83.12|0
1636008300000|2021-11-04 06:45:00|85.83|83.23|85.72|83.12|85.83|83.23|85.66|83.06|0
1636008600000|2021-11-04 06:50:00|85.78|83.18|85.6|83|85.78|83.18|85.55|82.95|0
1636008900000|2021-11-04 06:55:00|85.66|83.06|86.14|83.54|86.2|83.6|85.66|83.06|0
1636009200000|2021-11-04 07:00:00|86.2|83.6|86.08|83.48|86.25|83.65|86.02|83.42|0
1636009500000|2021-11-04 07:05:00|85.88|83.68|85.82|83.62|85.91|83.71|85.76|83.56|0
1636009800000|2021-11-04 07:10:00|85.88|83.68|85.65|83.45|85.88|83.68|85.59|83.39|0
1636010100000|2021-11-04 07:15:00|85.62|83.42|85.65|83.45|85.65|83.45|85.59|83.39|0
1636010400000|2021-11-04 07:20:00|85.59|83.39|85.76|83.56|85.76|83.56|85.53|83.33|0
1636010700000|2021-11-04 07:25:00|85.7|83.5|85.58|83.38|85.7|83.5|85.58|83.38|0
1636011000000|2021-11-04 07:30:00|85.53|83.33|84.62|82.42|87.07|84.87|84.56|82.36|0
1636011300000|2021-11-04 07:35:00|84.56|82.36|84.5|82.3|84.62|82.42|84.5|82.3|0
1636011600000|2021-11-04 07:40:00|84.44|82.24|84.39|82.19|84.5|82.3|84.22|82.02|0
1636011900000|2021-11-04 07:45:00|84.33|82.13|84.33|82.13|84.44|82.24|84.27|82.07|0
1636012200000|2021-11-04 07:50:00|84.27|82.07|84.21|82.01|84.33|82.13|84.16|81.96|0
1636012500000|2021-11-04 07:55:00|84.27|82.07|84.44|82.24|84.49|82.29|84.21|82.01|0
1636012800000|2021-11-04 08:00:00|84.32|82.12|83.98|81.78|84.44|82.24|83.98|81.78|0
1636013100000|2021-11-04 08:05:00|84.04|81.84|83.87|81.67|84.04|81.84|83.65|81.45|0
1636013400000|2021-11-04 08:10:00|83.81|81.61|83.53|81.33|83.98|81.78|83.53|81.33|0
1636013700000|2021-11-04 08:15:00|83.59|81.39|83.2|81|83.81|81.61|83.2|81|0
1636014000000|2021-11-04 08:20:00|83.25|81.05|83.14|80.94|83.53|81.33|82.86|80.66|0
1636014300000|2021-11-04 08:25:00|83.08|80.88|83.81|81.61|83.81|81.61|83.03|80.83|0
1636014600000|2021-11-04 08:30:00|83.75|81.55|83.75|81.55|83.81|81.61|83.47|81.27|0
1636014900000|2021-11-04 08:35:00|83.8|81.6|83.8|81.6|84.03|81.83|83.75|81.55|0
1636015200000|2021-11-04 08:40:00|83.74|81.54|84.13|81.93|84.13|81.93|83.74|81.54|0
1636015500000|2021-11-04 08:45:00|84.19|81.99|84.19|81.99|84.3|82.1|84.13|81.93|0
1636015800000|2021-11-04 08:50:00|84.24|82.04|84.24|82.04|84.3|82.1|84.07|81.87|0
1636016100000|2021-11-04 08:55:00|84.21|82.01|84.24|82.04|84.35|82.15|84.18|81.98|0
1636016400000|2021-11-04 09:00:00|84.21|82.01|84.24|82.04|84.35|82.15|84.07|81.87|0
1636016700000|2021-11-04 09:05:00|84.18|81.98|84.23|82.03|84.24|82.04|84.07|81.87|0
1636017000000|2021-11-04 09:10:00|84.18|81.98|83.95|81.75|84.23|82.03|83.95|81.75|0
1636017300000|2021-11-04 09:15:00|84.01|81.81|84.01|81.81|84.06|81.86|83.95|81.75|0
1636017600000|2021-11-04 09:20:00|84.06|81.86|83.84|81.64|84.17|81.97|83.84|81.64|0
1636017900000|2021-11-04 09:25:00|83.78|81.58|83.89|81.69|83.95|81.75|83.78|81.58|0
1636018200000|2021-11-04 09:30:00|83.94|81.74|84.11|81.91|84.14|81.94|83.94|81.74|0
1636018500000|2021-11-04 09:35:00|84.17|81.97|84.31|82.11|84.31|82.11|84.11|81.91|0
1636018800000|2021-11-04 09:40:00|84.33|82.13|84.36|82.16|84.44|82.24|84.33|82.13|0
1636019100000|2021-11-04 09:45:00|84.39|82.19|84.33|82.13|84.44|82.24|84.27|82.07|0
1636019400000|2021-11-04 09:50:00|84.38|82.18|84.21|82.01|84.38|82.18|84.16|81.96|0
1636019700000|2021-11-04 09:55:00|84.16|81.96|84.13|81.93|84.21|82.01|83.99|81.79|0
1636020000000|2021-11-04 10:00:00|84.32|82.12|84.15|81.95|84.38|82.18|84.15|81.95|0
1636020300000|2021-11-04 10:05:00|84.1|81.9|84.26|82.06|84.43|82.23|84.04|81.84|0
1636020600000|2021-11-04 10:10:00|84.32|82.12|84.26|82.06|84.32|82.12|84.26|82.06|0
1636020900000|2021-11-04 10:15:00|84.23|82.03|84.26|82.06|84.26|82.06|84.09|81.89|0
1636021200000|2021-11-04 10:20:00|84.31|82.11|84.2|82|84.43|82.23|84.17|81.97|0
1636021500000|2021-11-04 10:25:00|84.14|81.94|84.09|81.89|84.14|81.94|84.09|81.89|0
1636021800000|2021-11-04 10:30:00|84.03|81.83|84.03|81.83|84.08|81.88|83.97|81.77|0
1636022100000|2021-11-04 10:35:00|84.08|81.88|83.86|81.66|84.08|81.88|83.86|81.66|0
1636022400000|2021-11-04 10:40:00|83.91|81.71|83.74|81.54|83.91|81.71|83.69|81.49|0
1636022700000|2021-11-04 10:45:00|83.8|81.6|83.8|81.6|83.85|81.65|83.8|81.6|0
1636023000000|2021-11-04 10:50:00|83.74|81.54|83.4|81.2|83.77|81.57|83.35|81.15|0
1636023300000|2021-11-04 10:55:00|83.46|81.26|83.51|81.31|83.57|81.37|83.46|81.26|0
1636023600000|2021-11-04 11:00:00|83.46|81.26|83.51|81.31|83.57|81.37|83.4|81.2|0
1636023900000|2021-11-04 11:05:00|83.45|81.25|83.4|81.2|83.57|81.37|83.4|81.2|0
1636024200000|2021-11-04 11:10:00|83.45|81.25|83.51|81.31|83.51|81.31|83.39|81.19|0
1636024500000|2021-11-04 11:15:00|83.45|81.25|83.56|81.36|83.62|81.42|83.45|81.25|0
1636024800000|2021-11-04 11:20:00|83.61|81.41|83.45|81.25|83.61|81.41|83.45|81.25|0
1636025100000|2021-11-04 11:25:00|83.5|81.3|83.44|81.24|83.56|81.36|83.44|81.24|0
1636025400000|2021-11-04 11:30:00|83.5|81.3|83.27|81.07|83.5|81.3|83.27|81.07|0
1636025700000|2021-11-04 11:35:00|83.33|81.13|83.66|81.46|83.89|81.69|83.27|81.07|0
1636026000000|2021-11-04 11:40:00|83.61|81.41|83.83|81.63|83.88|81.68|83.55|81.35|0
1636026300000|2021-11-04 11:45:00|83.77|81.57|83.77|81.57|83.94|81.74|83.77|81.57|0
1636026600000|2021-11-04 11:50:00|83.82|81.62|83.82|81.62|83.82|81.62|83.77|81.57|0
1636026900000|2021-11-04 11:55:00|83.79|81.59|83.88|81.68|83.99|81.79|83.65|81.45|0
1636027200000|2021-11-04 12:00:00|83.82|81.62|83.37|81.17|83.82|81.62|83.15|80.95|0
1636027500000|2021-11-04 12:05:00|83.32|81.12|83.09|80.89|83.43|81.23|83.09|80.89|0
1636027800000|2021-11-04 12:10:00|83.04|80.84|83.14|80.94|83.2|81|82.81|80.61|0
1636028100000|2021-11-04 12:15:00|83.03|80.83|83.03|80.83|83.25|81.05|82.98|80.78|0
1636028400000|2021-11-04 12:20:00|83.09|80.89|83.31|81.11|83.36|81.16|83.03|80.83|0
1636028700000|2021-11-04 12:25:00|83.25|81.05|83.44|81.24|83.5|81.3|83.19|80.99|0
1636029000000|2021-11-04 12:30:00|83.42|81.22|83.58|81.38|83.75|81.55|83.42|81.22|0
1636029300000|2021-11-04 12:35:00|83.64|81.44|83.58|81.38|83.69|81.49|83.47|81.27|0
1636029600000|2021-11-04 12:40:00|83.52|81.32|84.02|81.82|84.13|81.93|83.52|81.32|0
1636029900000|2021-11-04 12:45:00|84.08|81.88|83.74|81.54|84.08|81.88|83.68|81.48|0
1636030200000|2021-11-04 12:50:00|83.68|81.48|83.74|81.54|83.79|81.59|83.57|81.37|0
1636030500000|2021-11-04 12:55:00|83.79|81.59|83.62|81.42|83.79|81.59|83.57|81.37|0
1636030800000|2021-11-04 13:00:00|83.57|81.37|83.45|81.25|83.62|81.42|83.45|81.25|0
1636031100000|2021-11-04 13:05:00|83.4|81.2|83.17|80.97|83.51|81.31|83.17|80.97|0
1636031400000|2021-11-04 13:10:00|83.12|80.92|83.17|80.97|83.28|81.08|83.01|80.81|0
1636031700000|2021-11-04 13:15:00|83.23|81.03|83.45|81.25|83.45|81.25|83.12|80.92|0
1636032000000|2021-11-04 13:20:00|83.39|81.19|83.5|81.3|83.56|81.36|83.22|81.02|0
1636032300000|2021-11-04 13:25:00|83.56|81.36|83.61|81.41|83.83|81.63|83.44|81.24|0
1636032600000|2021-11-04 13:30:00|83.67|81.47|84.17|81.97|84.34|82.14|83.44|81.24|0
1636032900000|2021-11-04 13:35:00|84.22|82.02|83.72|81.52|84.39|82.19|83.55|81.35|0
1636033200000|2021-11-04 13:40:00|83.83|81.63|82.94|80.74|83.88|81.68|82.83|80.63|0
1636033500000|2021-11-04 13:45:00|82.99|80.79|82.55|80.35|83.05|80.85|82.49|80.29|0
1636033800000|2021-11-04 13:50:00|82.66|80.46|81.61|79.41|82.77|80.57|81.5|79.3|0
1636034100000|2021-11-04 13:55:00|81.56|79.36|83.1|80.9|83.1|80.9|81.06|78.86|0
1636034400000|2021-11-04 14:00:00|83.05|80.85|82.83|80.63|83.38|81.18|82.61|80.41|0
1636034700000|2021-11-04 14:05:00|82.88|80.68|83.04|80.84|83.15|80.95|82.66|80.46|0
1636035000000|2021-11-04 14:10:00|83.1|80.9|82.06|79.86|83.1|80.9|82.06|79.86|0
1636035300000|2021-11-04 14:15:00|82|79.8|82.22|80.02|82.22|80.02|81.73|79.53|0
1636035600000|2021-11-04 14:20:00|82.16|79.96|82.32|80.12|82.43|80.23|82|79.8|0
1636035900000|2021-11-04 14:25:00|82.38|80.18|82.43|80.23|82.65|80.45|82.21|80.01|0
1636036200000|2021-11-04 14:30:00|82.38|80.18|81.94|79.74|82.38|80.18|81.78|79.58|0
1636036500000|2021-11-04 14:35:00|81.99|79.79|81.88|79.68|82.16|79.96|81.83|79.63|0
1636036800000|2021-11-04 14:40:00|81.94|79.74|82.98|80.78|83.04|80.84|81.83|79.63|0
1636037100000|2021-11-04 14:45:00|82.88|80.68|81.18|78.98|82.98|80.78|81.12|78.92|0
1636037400000|2021-11-04 14:50:00|81.15|78.95|81.99|79.79|82.04|79.84|81.15|78.95|0
1636037700000|2021-11-04 14:55:00|81.93|79.73|82.21|80.01|82.32|80.12|81.37|79.17|0
1636038000000|2021-11-04 15:00:00|82.26|80.06|82.92|80.72|83.03|80.83|82.26|80.06|0
1636038300000|2021-11-04 15:05:00|82.86|80.66|82.91|80.71|83.08|80.88|82.64|80.44|0
1636038600000|2021-11-04 15:10:00|82.97|80.77|83.08|80.88|83.08|80.88|82.31|80.11|0
1636038900000|2021-11-04 15:15:00|83.02|80.82|83.24|81.04|83.63|81.43|82.97|80.77|0
1636039200000|2021-11-04 15:20:00|83.3|81.1|84.85|82.65|84.91|82.71|83.18|80.98|0
1636039500000|2021-11-04 15:25:00|84.8|82.6|84.74|82.54|84.91|82.71|84.52|82.32|0
1636039800000|2021-11-04 15:30:00|84.79|82.59|84.29|82.09|85.08|82.88|83.9|81.7|0
1636040100000|2021-11-04 15:35:00|84.34|82.14|84.12|81.92|84.62|82.42|83.95|81.75|0
1636040400000|2021-11-04 15:40:00|84.06|81.86|83.89|81.69|84.45|82.25|83.84|81.64|0
1636040700000|2021-11-04 15:45:00|83.84|81.64|84.51|82.31|84.51|82.31|83.67|81.47|0
1636041000000|2021-11-04 15:50:00|84.56|82.36|83.94|81.74|84.79|82.59|83.94|81.74|0
1636041300000|2021-11-04 15:55:00|83.89|81.69|82.78|80.58|83.94|81.74|82.73|80.53|0
1636041600000|2021-11-04 16:00:00|82.73|80.53|82.67|80.47|82.94|80.74|82.51|80.31|0
1636041900000|2021-11-04 16:05:00|82.61|80.41|82.5|80.3|82.72|80.52|82.45|80.25|0
1636042200000|2021-11-04 16:10:00|82.45|80.25|82.28|80.08|82.61|80.41|82.17|79.97|0
1636042500000|2021-11-04 16:15:00|82.23|80.03|82.55|80.35|82.88|80.68|82.17|79.97|0
1636042800000|2021-11-04 16:20:00|82.61|80.41|83.49|81.29|83.49|81.29|82.55|80.35|0
1636043100000|2021-11-04 16:25:00|83.54|81.34|84.06|81.86|84.46|82.26|83.43|81.23|0
1636043400000|2021-11-04 16:30:00|84.01|81.81|83.94|81.74|84.93|82.73|83.94|81.74|0
1636043700000|2021-11-04 16:35:00|83.99|81.79|84.08|81.88|84.36|82.16|83.8|81.6|0
1636044000000|2021-11-04 16:40:00|84.13|81.93|83.96|81.76|84.24|82.04|83.96|81.76|0
1636044300000|2021-11-04 16:45:00|84.02|81.82|84.02|81.82|84.46|82.26|83.85|81.65|0
1636044600000|2021-11-04 16:50:00|84.07|81.87|84.07|81.87|84.35|82.15|83.85|81.65|0
1636044900000|2021-11-04 16:55:00|84.13|81.93|84.18|81.98|84.24|82.04|83.9|81.7|0
1636045200000|2021-11-04 17:00:00|84.07|81.87|85.72|83.52|85.86|83.66|84.07|81.87|0
1636045500000|2021-11-04 17:05:00|85.69|83.49|85.24|83.04|85.86|83.66|85.18|82.98|0
1636045800000|2021-11-04 17:10:00|85.18|82.98|84.79|82.59|85.24|83.04|84.68|82.48|0
1636046100000|2021-11-04 17:15:00|84.85|82.65|84.79|82.59|85.12|82.92|84.79|82.59|0
1636046400000|2021-11-04 17:20:00|84.68|82.48|84.78|82.58|85.23|83.03|84.62|82.42|0
1636046700000|2021-11-04 17:25:00|84.9|82.7|84.62|82.42|85.01|82.81|84.56|82.36|0
1636047000000|2021-11-04 17:30:00|84.56|82.36|85|82.8|85.06|82.86|84.34|82.14|0
1636047300000|2021-11-04 17:35:00|84.95|82.75|84.67|82.47|85.23|83.03|84.61|82.41|0
1636047600000|2021-11-04 17:40:00|84.72|82.52|84.16|81.96|84.72|82.52|84.16|81.96|0
1636047900000|2021-11-04 17:45:00|84.22|82.02|84.38|82.18|84.44|82.24|83.94|81.74|0
1636048200000|2021-11-04 17:50:00|84.33|82.13|84.27|82.07|84.55|82.35|84.22|82.02|0
1636048500000|2021-11-04 17:55:00|84.1|81.9|84.1|81.9|84.16|81.96|83.88|81.68|0
1636048800000|2021-11-04 18:00:00|84.05|81.85|85.6|83.4|85.6|83.4|83.94|81.74|0
1636049100000|2021-11-04 18:05:00|85.55|83.35|84.65|82.45|85.66|83.46|84.54|82.34|0
1636049400000|2021-11-04 18:10:00|84.6|82.4|84.48|82.28|84.76|82.56|84.48|82.28|0
1636049700000|2021-11-04 18:15:00|84.54|82.34|84.76|82.56|85.21|83.01|84.48|82.28|0
1636050000000|2021-11-04 18:20:00|84.7|82.5|84.37|82.17|84.87|82.67|84.34|82.14|0
1636050300000|2021-11-04 18:25:00|84.42|82.22|84.59|82.39|84.7|82.5|84.26|82.06|0
1636050600000|2021-11-04 18:30:00|84.53|82.33|84.7|82.5|84.98|82.78|84.48|82.28|0
1636050900000|2021-11-04 18:35:00|84.64|82.44|84.69|82.49|84.81|82.61|84.42|82.22|0
1636051200000|2021-11-04 18:40:00|84.58|82.38|84.41|82.21|84.64|82.44|84.36|82.16|0
1636051500000|2021-11-04 18:45:00|84.36|82.16|84.41|82.21|84.52|82.32|84.25|82.05|0
1636051800000|2021-11-04 18:50:00|84.36|82.16|84.69|82.49|84.69|82.49|84.13|81.93|0
1636052100000|2021-11-04 18:55:00|84.63|82.43|85.19|82.99|85.24|83.04|84.41|82.21|0
1636052400000|2021-11-04 19:00:00|85.24|83.04|85.3|83.1|85.63|83.43|84.85|82.65|0
1636052700000|2021-11-04 19:05:00|85.35|83.15|85.41|83.21|85.69|83.49|85.13|82.93|0
1636053000000|2021-11-04 19:10:00|85.29|83.09|84.9|82.7|85.35|83.15|84.79|82.59|0
1636053300000|2021-11-04 19:15:00|84.84|82.64|84.84|82.64|85.23|83.03|84.68|82.48|0
1636053600000|2021-11-04 19:20:00|84.9|82.7|84.62|82.42|84.9|82.7|84.34|82.14|0
1636053900000|2021-11-04 19:25:00|84.56|82.36|84.78|82.58|84.89|82.69|84.34|82.14|0
1636054200000|2021-11-04 19:30:00|84.73|82.53|84.28|82.08|84.73|82.53|84.22|82.02|0
1636054500000|2021-11-04 19:35:00|84.33|82.13|84.83|82.63|84.83|82.63|84.22|82.02|0
1636054800000|2021-11-04 19:40:00|84.78|82.58|84.27|82.07|85.39|83.19|84.16|81.96|0
1636055100000|2021-11-04 19:45:00|84.21|82.01|83.16|80.96|84.38|82.18|83.16|80.96|0
1636055400000|2021-11-04 19:50:00|83.21|81.01|82.66|80.46|83.38|81.18|82.66|80.46|0
1636055700000|2021-11-04 19:55:00|82.83|80.63|81.95|79.75|83.32|81.12|81.84|79.64|0
1636056000000|2021-11-04 20:00:00|81.84|79.64|82.77|80.57|83.28|81.08|81.79|79.59|0
1636056300000|2021-11-04 20:05:00|82.72|80.52|82.71|80.51|82.83|80.63|82.5|80.3|0
1636056600000|2021-11-04 20:10:00|82.66|80.46|82.38|80.18|82.77|80.57|82.33|80.13|0
1636056900000|2021-11-04 20:15:00|82.64|80.04|82.58|79.98|82.75|80.15|82.53|79.93|0
1636057200000|2021-11-04 20:20:00|82.64|80.04|82.53|79.93|82.64|80.04|82.47|79.87|0
1636057500000|2021-11-04 20:25:00|82.52|79.92|82.52|79.92|82.52|79.92|82.47|79.87|0
1636057800000|2021-11-04 20:30:00|82.47|79.87|81.98|79.38|82.47|79.87|81.98|79.38|0
1636058100000|2021-11-04 20:35:00|81.92|79.32|82.52|79.92|82.52|79.92|81.87|79.27|0
1636058400000|2021-11-04 20:40:00|82.46|79.86|82.52|79.92|82.57|79.97|82.46|79.86|0
1636058700000|2021-11-04 20:45:00|82.57|79.97|82.73|80.13|82.73|80.13|82.41|79.81|0
1636059000000|2021-11-04 20:50:00|82.68|80.08|82.57|79.97|82.79|80.19|82.57|79.97|0
1636059300000|2021-11-04 20:55:00|82.51|79.91|82.59|79.99|82.67|80.07|82.4|79.8|0
1636059600000|2021-11-04 21:00:00|82.58|79.98|82.61|80.01|82.61|80.01|82.53|79.93|0
1636059900000|2021-11-04 21:05:00|82.62|80.02|82.59|79.99|82.65|80.05|82.58|79.98|0
1636060200000|2021-11-04 21:10:00|82.62|80.02|82.5|79.9|82.62|80.02|82.49|79.89|0
1636060500000|2021-11-04 21:15:00|82.49|79.89|82.49|79.89|82.51|79.91|82.49|79.89|0
1636061100000|2021-11-04 21:25:00|82.48|79.88|82.49|79.89|82.49|79.89|82.48|79.88|0
1636061400000|2021-11-04 21:30:00|82.48|79.88|82.47|79.87|82.49|79.89|82.47|79.87|0
1636061700000|2021-11-04 21:35:00|82.49|79.89|82.43|79.83|82.49|79.89|82.43|79.83|0
1636062000000|2021-11-04 21:40:00|82.69|80.09|82.51|79.91|82.69|80.09|82.51|79.91|0
1636062300000|2021-11-04 21:45:00|82.56|79.96|82.52|79.92|82.56|79.96|82.5|79.9|0
1636062600000|2021-11-04 21:50:00|82.56|79.96|82.51|79.91|82.56|79.96|82.51|79.91|0
1636062900000|2021-11-04 21:55:00|82.56|79.96|82.64|80.04|82.64|80.04|82.51|79.91|0
1636063200000|2021-11-04 22:00:00|82.78|80.18|82.92|80.32|83|80.4|82.64|80.04|0
1636063500000|2021-11-04 22:05:00|82.97|80.37|82.91|80.31|82.97|80.37|82.86|80.26|0
1636063800000|2021-11-04 22:10:00|82.86|80.26|82.69|80.09|82.86|80.26|82.69|80.09|0
1636064100000|2021-11-04 22:15:00|82.75|80.15|82.47|79.87|82.8|80.2|82.47|79.87|0
1636064400000|2021-11-04 22:20:00|82.58|79.98|82.2|79.6|82.58|79.98|82.2|79.6|0
1636064700000|2021-11-04 22:25:00|82.14|79.54|82.09|79.49|82.14|79.54|81.87|79.27|0
1636065000000|2021-11-04 22:30:00|82.03|79.43|82.14|79.54|82.19|79.59|81.92|79.32|0
1636065300000|2021-11-04 22:35:00|82.08|79.48|82.14|79.54|82.14|79.54|81.92|79.32|0
1636065600000|2021-11-04 22:40:00|82.19|79.59|82.3|79.7|82.35|79.75|82.19|79.59|0
1636065900000|2021-11-04 22:45:00|82.24|79.64|82.02|79.42|82.3|79.7|82.02|79.42|0
1636066200000|2021-11-04 22:50:00|81.97|79.37|82.18|79.58|82.24|79.64|81.91|79.31|0
1636066500000|2021-11-04 22:55:00|82.13|79.53|82.07|79.47|82.13|79.53|82.02|79.42|0
1636066800000|2021-11-04 23:00:00|82.02|79.42|82.12|79.52|82.23|79.63|82.02|79.42|0
1636067100000|2021-11-04 23:05:00|82.18|79.58|81.96|79.36|82.18|79.58|81.96|79.36|0
1636067400000|2021-11-04 23:10:00|82.01|79.41|82.07|79.47|82.07|79.47|81.96|79.36|0
1636067700000|2021-11-04 23:15:00|82.12|79.52|82.2|79.6|82.23|79.63|82.12|79.52|0
1636068000000|2021-11-04 23:20:00|82.23|79.63|82.28|79.68|82.39|79.79|82.22|79.62|0
1636068300000|2021-11-04 23:25:00|82.22|79.62|82.38|79.78|82.39|79.79|82.22|79.62|0
1636068600000|2021-11-04 23:30:00|82.33|79.73|82|79.4|82.38|79.78|81.95|79.35|0
1636068900000|2021-11-04 23:35:00|81.95|79.35|82.16|79.56|82.22|79.62|81.95|79.35|0
1636069200000|2021-11-04 23:40:00|82.22|79.62|82.05|79.45|82.22|79.62|81.94|79.34|0
1636069500000|2021-11-04 23:45:00|82|79.4|81.94|79.34|82|79.4|81.89|79.29|0
1636069800000|2021-11-04 23:50:00|81.89|79.29|81.61|79.01|81.89|79.29|81.61|79.01|0
1636070100000|2021-11-04 23:55:00|81.56|78.96|81.61|79.01|81.72|79.12|81.51|78.91|0
1636070400000|2021-11-05 00:00:00|81.56|78.96|81.83|79.23|81.88|79.28|81.56|78.96|0
1636070700000|2021-11-05 00:05:00|81.77|79.17|81.93|79.33|82.1|79.5|81.72|79.12|0
1636071000000|2021-11-05 00:10:00|81.96|79.36|82.15|79.55|82.15|79.55|81.88|79.28|0
1636071300000|2021-11-05 00:15:00|82.09|79.49|81.93|79.33|82.15|79.55|81.82|79.22|0
1636071600000|2021-11-05 00:20:00|81.98|79.38|81.98|79.38|82.14|79.54|81.93|79.33|0
1636071900000|2021-11-05 00:25:00|82.03|79.43|82.3|79.7|82.41|79.81|82.03|79.43|0
1636072200000|2021-11-05 00:30:00|82.36|79.76|82.68|80.08|82.68|80.08|82.3|79.7|0
1636072500000|2021-11-05 00:35:00|82.66|80.06|82.68|80.08|82.79|80.19|82.63|80.03|0
1636072800000|2021-11-05 00:40:00|82.73|80.13|82.62|80.02|82.9|80.3|82.62|80.02|0
1636073100000|2021-11-05 00:45:00|82.68|80.08|82.62|80.02|82.79|80.19|82.57|79.97|0
1636073400000|2021-11-05 00:50:00|82.67|80.07|82.62|80.02|82.78|80.18|82.62|80.02|0
1636073700000|2021-11-05 00:55:00|82.56|79.96|82.51|79.91|82.62|80.02|82.45|79.85|0
1636074000000|2021-11-05 01:00:00|82.45|79.85|83.11|80.51|83.11|80.51|82.45|79.85|0
1636074300000|2021-11-05 01:05:00|83|80.4|82.72|80.12|83.05|80.45|82.67|80.07|0
1636074600000|2021-11-05 01:10:00|82.67|80.07|82.55|79.95|82.77|80.17|82.5|79.9|0
1636074900000|2021-11-05 01:15:00|82.5|79.9|82.44|79.84|82.5|79.9|82.23|79.63|0
1636075200000|2021-11-05 01:20:00|82.5|79.9|82.28|79.68|82.55|79.95|82.22|79.62|0
1636075500000|2021-11-05 01:25:00|82.22|79.62|82.49|79.89|82.6|80|82.22|79.62|0
1636075800000|2021-11-05 01:30:00|82.6|80|82.87|80.27|82.87|80.27|82.52|79.92|0
1636076100000|2021-11-05 01:35:00|82.82|80.22|83.2|80.6|83.25|80.65|82.65|80.05|0
1636076400000|2021-11-05 01:40:00|83.14|80.54|83.03|80.43|83.2|80.6|82.92|80.32|0
1636076700000|2021-11-05 01:45:00|82.98|80.38|82.81|80.21|83.03|80.43|82.7|80.1|0
1636077000000|2021-11-05 01:50:00|82.76|80.16|82.92|80.32|82.97|80.37|82.7|80.1|0
1636077300000|2021-11-05 01:55:00|82.95|80.35|83.08|80.48|83.19|80.59|82.95|80.35|0
1636077600000|2021-11-05 02:00:00|83.11|80.51|82.97|80.37|83.19|80.59|82.94|80.34|0
1636077900000|2021-11-05 02:05:00|82.91|80.31|82.75|80.15|82.91|80.31|82.64|80.04|0
1636078200000|2021-11-05 02:10:00|82.69|80.09|82.74|80.14|82.8|80.2|82.64|80.04|0
1636078500000|2021-11-05 02:15:00|82.69|80.09|82.8|80.2|82.91|80.31|82.69|80.09|0
1636078800000|2021-11-05 02:20:00|82.74|80.14|82.74|80.14|82.91|80.31|82.74|80.14|0
1636079100000|2021-11-05 02:25:00|82.68|80.08|82.46|79.86|82.68|80.08|82.46|79.86|0
1636079400000|2021-11-05 02:30:00|82.52|79.92|82.68|80.08|82.68|80.08|82.46|79.86|0
1636079700000|2021-11-05 02:35:00|82.63|80.03|82.62|80.02|82.68|80.08|82.57|79.97|0
1636080000000|2021-11-05 02:40:00|82.68|80.08|82.51|79.91|82.68|80.08|82.46|79.86|0
1636080300000|2021-11-05 02:45:00|82.57|79.97|82.4|79.8|82.62|80.02|82.24|79.64|0
1636080600000|2021-11-05 02:50:00|82.37|79.77|82.4|79.8|82.45|79.85|82.34|79.74|0
1636080900000|2021-11-05 02:55:00|82.45|79.85|82.5|79.9|82.5|79.9|82.34|79.74|0
1636081200000|2021-11-05 03:00:00|82.4|79.8|82.39|79.79|82.5|79.9|82.23|79.63|0
1636081500000|2021-11-05 03:05:00|82.45|79.85|82.36|79.76|82.45|79.85|82.34|79.74|0
1636081800000|2021-11-05 03:10:00|82.34|79.74|82.33|79.73|82.44|79.84|82.28|79.68|0
1636082100000|2021-11-05 03:15:00|82.39|79.79|82.33|79.73|82.39|79.79|82.28|79.68|0
1636082400000|2021-11-05 03:20:00|82.39|79.79|82.38|79.78|82.44|79.84|82.28|79.68|0
1636082700000|2021-11-05 03:25:00|82.33|79.73|82.38|79.78|82.38|79.78|82.27|79.67|0
1636083000000|2021-11-05 03:30:00|82.44|79.84|82.38|79.78|82.44|79.84|82.33|79.73|0
1636083300000|2021-11-05 03:35:00|82.43|79.83|82.38|79.78|82.43|79.83|82.38|79.78|0
1636083600000|2021-11-05 03:40:00|82.43|79.83|82.7|80.1|82.81|80.21|82.43|79.83|0
1636083900000|2021-11-05 03:45:00|82.76|80.16|82.54|79.94|82.81|80.21|82.48|79.88|0
1636084200000|2021-11-05 03:50:00|82.48|79.88|82.42|79.82|82.54|79.94|82.42|79.82|0
1636084500000|2021-11-05 03:55:00|82.37|79.77|82.37|79.77|82.37|79.77|82.31|79.71|0
1636084800000|2021-11-05 04:00:00|82.4|79.8|82.37|79.77|82.42|79.82|82.37|79.77|0
1636085100000|2021-11-05 04:05:00|82.31|79.71|82.2|79.6|82.37|79.77|82.2|79.6|0
1636085400000|2021-11-05 04:10:00|82.25|79.65|82.2|79.6|82.25|79.65|82.14|79.54|0
1636085700000|2021-11-05 04:15:00|82.14|79.54|82.2|79.6|82.25|79.65|82.14|79.54|0
1636086000000|2021-11-05 04:20:00|82.19|79.59|82.25|79.65|82.25|79.65|82.19|79.59|0
1636086300000|2021-11-05 04:25:00|82.3|79.7|82.24|79.64|82.3|79.7|82.24|79.64|0
1636086600000|2021-11-05 04:30:00|82.19|79.59|82.13|79.53|82.24|79.64|82.08|79.48|0
1636086900000|2021-11-05 04:35:00|82.08|79.48|82.02|79.42|82.19|79.59|81.97|79.37|0
1636087200000|2021-11-05 04:40:00|82.08|79.48|82.13|79.53|82.18|79.58|82.08|79.48|0
1636087500000|2021-11-05 04:45:00|82.07|79.47|82.13|79.53|82.13|79.53|82.07|79.47|0
1636087800000|2021-11-05 04:50:00|82.07|79.47|82.07|79.47|82.13|79.53|82.07|79.47|0
1636088100000|2021-11-05 04:55:00|82.02|79.42|82.07|79.47|82.12|79.52|82.01|79.41|0
1636088400000|2021-11-05 05:00:00|82.1|79.5|82.12|79.52|82.12|79.52|82.01|79.41|0
1636088700000|2021-11-05 05:05:00|82.17|79.57|82.17|79.57|82.28|79.68|82.06|79.46|0
1636089000000|2021-11-05 05:10:00|82.23|79.63|82.2|79.6|82.28|79.68|82.12|79.52|0
1636089300000|2021-11-05 05:15:00|82.17|79.57|82.11|79.51|82.22|79.62|82.11|79.51|0
1636089600000|2021-11-05 05:20:00|82.17|79.57|82.22|79.62|82.22|79.62|82.11|79.51|0
1636089900000|2021-11-05 05:25:00|82.16|79.56|82.11|79.51|82.22|79.62|82.05|79.45|0
1636090200000|2021-11-05 05:30:00|82.05|79.45|82.16|79.56|82.16|79.56|82.05|79.45|0
1636090500000|2021-11-05 05:35:00|82.11|79.51|82.05|79.45|82.16|79.56|82.05|79.45|0
1636090800000|2021-11-05 05:40:00|82.1|79.5|82.16|79.56|82.16|79.56|82.1|79.5|0
1636091100000|2021-11-05 05:45:00|82.15|79.55|82.21|79.61|82.26|79.66|82.15|79.55|0
1636091400000|2021-11-05 05:50:00|82.15|79.55|82.98|80.38|82.98|80.38|82.15|79.55|0
1636091700000|2021-11-05 05:55:00|83.04|80.44|83.03|80.43|83.09|80.49|82.98|80.38|0
1636092000000|2021-11-05 06:00:00|83.2|80.6|83.03|80.43|83.25|80.65|82.92|80.32|0
1636092300000|2021-11-05 06:05:00|83.09|80.49|83.03|80.43|83.14|80.54|83.03|80.43|0
1636092600000|2021-11-05 06:10:00|83.08|80.48|82.97|80.37|83.14|80.54|82.92|80.32|0
1636092900000|2021-11-05 06:15:00|83.03|80.43|82.97|80.37|83.08|80.48|82.97|80.37|0
1636093200000|2021-11-05 06:20:00|83.02|80.42|83.19|80.59|83.19|80.59|83.02|80.42|0
1636093500000|2021-11-05 06:25:00|83.13|80.53|83.24|80.64|83.24|80.64|83.13|80.53|0
1636093800000|2021-11-05 06:30:00|83.29|80.69|83.35|80.75|83.35|80.75|83.24|80.64|0
1636094100000|2021-11-05 06:35:00|83.29|80.69|83.23|80.63|83.34|80.74|83.18|80.58|0
1636094400000|2021-11-05 06:40:00|83.18|80.58|83.12|80.52|83.23|80.63|83.12|80.52|0
1636094700000|2021-11-05 06:45:00|83.18|80.58|83.39|80.79|83.39|80.79|83.18|80.58|0
1636095000000|2021-11-05 06:50:00|83.42|80.82|83.28|80.68|83.45|80.85|83.28|80.68|0
1636095300000|2021-11-05 06:55:00|83.31|80.71|83.17|80.57|83.44|80.84|83.17|80.57|0
1636095600000|2021-11-05 07:00:00|83.22|80.62|83.44|80.84|83.55|80.95|83.22|80.62|0
1636095900000|2021-11-05 07:05:00|83.24|81.04|83.35|81.15|83.4|81.2|83.18|80.98|0
1636096200000|2021-11-05 07:10:00|83.4|81.2|83.4|81.2|83.46|81.26|83.29|81.09|0
1636096500000|2021-11-05 07:15:00|83.46|81.26|83.45|81.25|83.46|81.26|83.29|81.09|0
1636096800000|2021-11-05 07:20:00|83.43|81.23|83.34|81.14|83.45|81.25|83.29|81.09|0
1636097100000|2021-11-05 07:25:00|83.4|81.2|83.61|81.41|83.67|81.47|83.34|81.14|0
1636097400000|2021-11-05 07:30:00|83.67|81.47|84|81.8|84|81.8|83.61|81.41|0
1636097700000|2021-11-05 07:35:00|83.94|81.74|83.88|81.68|84|81.8|83.78|81.58|0
1636098000000|2021-11-05 07:40:00|83.94|81.74|83.83|81.63|84.05|81.85|83.77|81.57|0
1636098300000|2021-11-05 07:45:00|83.77|81.57|83.71|81.51|83.83|81.63|83.71|81.51|0
1636098600000|2021-11-05 07:50:00|83.66|81.46|83.6|81.4|83.66|81.46|83.6|81.4|0
1636098900000|2021-11-05 07:55:00|83.55|81.35|83.43|81.23|83.55|81.35|83.33|81.13|0
1636099200000|2021-11-05 08:00:00|83.32|81.12|82.94|80.74|83.38|81.18|82.94|80.74|0
1636099500000|2021-11-05 08:05:00|82.99|80.79|82.77|80.57|83.05|80.85|82.72|80.52|0
1636099800000|2021-11-05 08:10:00|82.75|80.55|82.33|80.13|83.15|80.95|82.28|80.08|0
1636100100000|2021-11-05 08:15:00|82.31|80.11|82.28|80.08|82.44|80.24|82.17|79.97|0
1636100400000|2021-11-05 08:20:00|82.25|80.05|82.17|79.97|82.39|80.19|82.11|79.91|0
1636100700000|2021-11-05 08:25:00|82.11|79.91|82.49|80.29|82.65|80.45|82.06|79.86|0
1636101000000|2021-11-05 08:30:00|82.44|80.24|82.54|80.34|82.71|80.51|82.44|80.24|0
1636101300000|2021-11-05 08:35:00|82.6|80.4|82.54|80.34|82.6|80.4|82.32|80.12|0
1636101600000|2021-11-05 08:40:00|82.59|80.39|82.48|80.28|82.7|80.5|82.43|80.23|0
1636101900000|2021-11-05 08:45:00|82.54|80.34|82.54|80.34|82.54|80.34|82.43|80.23|0
1636102200000|2021-11-05 08:50:00|82.48|80.28|82.48|80.28|82.54|80.34|82.42|80.22|0
1636102500000|2021-11-05 08:55:00|82.42|80.22|82.53|80.33|82.7|80.5|82.42|80.22|0
1636102800000|2021-11-05 09:00:00|82.48|80.28|81.99|79.79|82.48|80.28|81.93|79.73|0
1636103100000|2021-11-05 09:05:00|81.93|79.73|82.09|79.89|82.2|80|81.93|79.73|0
1636103400000|2021-11-05 09:10:00|82.04|79.84|82.09|79.89|82.2|80|82.04|79.84|0
1636103700000|2021-11-05 09:15:00|82.03|79.83|82.09|79.89|82.14|79.94|81.98|79.78|0
1636104000000|2021-11-05 09:20:00|82.03|79.83|82.06|79.86|82.09|79.89|81.92|79.72|0
1636104300000|2021-11-05 09:25:00|82.08|79.88|81.7|79.5|82.08|79.88|81.54|79.34|0
1636104600000|2021-11-05 09:30:00|81.65|79.45|81.59|79.39|81.7|79.5|81.49|79.29|0
1636104900000|2021-11-05 09:35:00|81.65|79.45|81.48|79.28|81.75|79.55|81.38|79.18|0
1636105200000|2021-11-05 09:40:00|81.54|79.34|81.32|79.12|81.54|79.34|81.27|79.07|0
1636105500000|2021-11-05 09:45:00|81.26|79.06|80.99|78.79|81.32|79.12|80.99|78.79|0
1636105800000|2021-11-05 09:50:00|81.05|78.85|80.94|78.74|81.05|78.85|80.78|78.58|0
1636106100000|2021-11-05 09:55:00|80.88|78.68|80.72|78.52|80.88|78.68|80.56|78.36|0
1636106400000|2021-11-05 10:00:00|80.45|78.25|81.16|78.96|81.99|79.79|80.4|78.2|0
1636106700000|2021-11-05 10:05:00|81.22|79.02|81.05|78.85|81.27|79.07|81|78.8|0
1636107000000|2021-11-05 10:10:00|81|78.8|81.11|78.91|81.16|78.96|81|78.8|0
1636107300000|2021-11-05 10:15:00|81.05|78.85|80.89|78.69|81.11|78.91|80.73|78.53|0
1636107600000|2021-11-05 10:20:00|80.84|78.64|80.73|78.53|80.89|78.69|80.67|78.47|0
1636107900000|2021-11-05 10:25:00|80.78|78.58|80.83|78.63|80.89|78.69|80.62|78.42|0
1636108200000|2021-11-05 10:30:00|80.88|78.68|80.94|78.74|81.04|78.84|80.88|78.68|0
1636108500000|2021-11-05 10:35:00|80.88|78.68|80.88|78.68|80.99|78.79|80.83|78.63|0
1636108800000|2021-11-05 10:40:00|80.83|78.63|81.01|78.81|81.04|78.84|80.83|78.63|0
1636109100000|2021-11-05 10:45:00|81.04|78.84|80.88|78.68|81.04|78.84|80.82|78.62|0
1636109400000|2021-11-05 10:50:00|80.82|78.62|80.61|78.41|80.88|78.68|80.55|78.35|0
1636109700000|2021-11-05 10:55:00|80.66|78.46|80.55|78.35|80.74|78.54|80.55|78.35|0
1636110000000|2021-11-05 11:00:00|80.6|78.4|80.6|78.4|80.76|78.56|80.44|78.24|0
1636110300000|2021-11-05 11:05:00|80.65|78.45|80.55|78.35|80.65|78.45|80.44|78.24|0
1636110600000|2021-11-05 11:10:00|80.49|78.29|80.78|78.58|80.92|78.72|80.17|77.97|0
1636110900000|2021-11-05 11:15:00|80.81|78.61|80.86|78.66|81.02|78.82|80.81|78.61|0
1636111200000|2021-11-05 11:20:00|81.02|78.82|81.18|78.98|81.18|78.98|80.86|78.66|0
1636111500000|2021-11-05 11:25:00|81.13|78.93|81.45|79.25|81.61|79.41|80.97|78.77|0
1636111800000|2021-11-05 11:30:00|81.5|79.3|81.12|78.92|81.58|79.38|80.96|78.76|0
1636112100000|2021-11-05 11:35:00|81.07|78.87|80.91|78.71|81.07|78.87|80.85|78.65|0
1636112400000|2021-11-05 11:40:00|80.85|78.65|80.82|78.62|81.01|78.81|80.8|78.6|0
1636112700000|2021-11-05 11:45:00|80.8|78.6|80.85|78.65|80.9|78.7|80.74|78.54|0
1636113000000|2021-11-05 11:50:00|80.9|78.7|80.9|78.7|81.06|78.86|80.9|78.7|0
1636113300000|2021-11-05 11:55:00|80.84|78.64|80.79|78.59|80.95|78.75|80.79|78.59|0
1636113600000|2021-11-05 12:00:00|80.68|78.48|80.95|78.75|81|78.8|80.68|78.48|0
1636113900000|2021-11-05 12:05:00|80.89|78.69|80.94|78.74|81|78.8|80.73|78.53|0
1636114200000|2021-11-05 12:10:00|81|78.8|80.84|78.64|81|78.8|80.62|78.42|0
1636114500000|2021-11-05 12:15:00|80.78|78.58|80.67|78.47|80.89|78.69|80.62|78.42|0
1636114800000|2021-11-05 12:20:00|80.73|78.53|80.56|78.36|80.78|78.58|80.56|78.36|0
1636115100000|2021-11-05 12:25:00|80.62|78.42|80.59|78.39|80.72|78.52|80.46|78.26|0
1636115400000|2021-11-05 12:30:00|80.62|78.42|79.39|77.19|80.99|78.79|79.34|77.14|0
1636115700000|2021-11-05 12:35:00|79.34|77.14|78.96|76.76|80.06|77.86|78.19|75.99|0
1636116000000|2021-11-05 12:40:00|79.01|76.81|78.74|76.54|79.06|76.86|78.48|76.28|0
1636116300000|2021-11-05 12:45:00|78.69|76.49|78.37|76.17|79.06|76.86|78.32|76.12|0
1636116600000|2021-11-05 12:50:00|78.32|76.12|78.01|75.81|78.58|76.38|78.01|75.81|0
1636116900000|2021-11-05 12:55:00|78.06|75.86|79.08|76.88|79.19|76.99|78.06|75.86|0
1636117200000|2021-11-05 13:00:00|79.03|76.83|79.02|76.82|79.39|77.19|78.87|76.67|0
1636117500000|2021-11-05 13:05:00|79.08|76.88|78.97|76.77|79.13|76.93|78.92|76.72|0
1636117800000|2021-11-05 13:10:00|78.92|76.72|78.81|76.61|79.18|76.98|78.81|76.61|0
1636118100000|2021-11-05 13:15:00|78.86|76.66|78.76|76.56|78.86|76.66|78.65|76.45|0
1636118400000|2021-11-05 13:20:00|78.7|76.5|78.08|75.88|78.7|76.5|78.03|75.83|0
1636118700000|2021-11-05 13:25:00|78.18|75.98|78.28|76.08|78.34|76.14|77.92|75.72|0
1636119000000|2021-11-05 13:30:00|77.87|75.67|77.45|75.25|78.8|76.6|77.4|75.2|0
1636119300000|2021-11-05 13:35:00|77.25|75.05|77.95|75.75|78.21|76.01|77.15|74.95|0
1636119600000|2021-11-05 13:40:00|77.85|75.65|77.08|74.88|77.85|75.65|77.03|74.83|0
1636119900000|2021-11-05 13:45:00|76.88|74.68|77.74|75.54|78.1|75.9|76.88|74.68|0
1636120200000|2021-11-05 13:50:00|77.54|75.34|77.95|75.75|78.05|75.85|77.54|75.34|0
1636120500000|2021-11-05 13:55:00|77.9|75.7|77.23|75.03|78|75.8|77.23|75.03|0
1636120800000|2021-11-05 14:00:00|77.18|74.98|76.41|74.21|77.38|75.18|76.36|74.16|0
1636121100000|2021-11-05 14:05:00|76.51|74.31|78.22|76.02|78.27|76.07|76.51|74.31|0
1636121400000|2021-11-05 14:10:00|78.17|75.97|77.4|75.2|78.37|76.17|75.53|73.33|0
1636121700000|2021-11-05 14:15:00|77.3|75.1|77.5|75.3|77.6|75.4|77.1|74.9|0
1636122000000|2021-11-05 14:20:00|77.6|75.4|77.86|75.66|77.86|75.66|77.5|75.3|0
1636122300000|2021-11-05 14:25:00|77.91|75.71|78.11|75.91|78.42|76.22|77.81|75.61|0
1636122600000|2021-11-05 14:30:00|78.06|75.86|78.11|75.91|78.11|75.91|77.65|75.45|0
1636122900000|2021-11-05 14:35:00|78.06|75.86|77.85|75.65|78.16|75.96|77.44|75.24|0
1636123200000|2021-11-05 14:40:00|77.8|75.6|77.64|75.44|78.06|75.86|77.49|75.29|0
1636123500000|2021-11-05 14:45:00|77.59|75.39|77.69|75.49|77.69|75.49|77.29|75.09|0
1636123800000|2021-11-05 14:50:00|77.64|75.44|77.59|75.39|77.74|75.54|77.43|75.23|0
1636124100000|2021-11-05 14:55:00|77.64|75.44|77.79|75.59|78.15|75.95|77.49|75.29|0
1636124400000|2021-11-05 15:00:00|77.74|75.54|77.99|75.79|77.99|75.79|77.53|75.33|0
1636124700000|2021-11-05 15:05:00|77.94|75.74|77.68|75.48|77.94|75.74|77.58|75.38|0
1636125000000|2021-11-05 15:10:00|77.63|75.43|77.73|75.53|77.78|75.58|77.38|75.18|0
1636125300000|2021-11-05 15:15:00|77.78|75.58|77.99|75.79|78.09|75.89|77.73|75.53|0
1636125600000|2021-11-05 15:20:00|78.04|75.84|78.14|75.94|78.29|76.09|77.88|75.68|0
1636125900000|2021-11-05 15:25:00|78.19|75.99|78.81|76.61|78.91|76.71|78.19|75.99|0
1636126200000|2021-11-05 15:30:00|78.86|76.66|78.44|76.24|78.86|76.66|78.24|76.04|0
1636126500000|2021-11-05 15:35:00|78.39|76.19|78.29|76.09|78.75|76.55|78.18|75.98|0
1636126800000|2021-11-05 15:40:00|78.23|76.03|78.59|76.39|78.75|76.55|78.23|76.03|0
1636127100000|2021-11-05 15:45:00|78.7|76.5|78.18|75.98|78.9|76.7|77.87|75.67|0
1636127400000|2021-11-05 15:50:00|78.23|76.03|78.85|76.65|79.06|76.86|78.13|75.93|0
1636127700000|2021-11-05 15:55:00|78.8|76.6|79.42|77.22|79.42|77.22|78.64|76.44|0
1636128000000|2021-11-05 16:00:00|79.52|77.32|78.95|76.75|79.52|77.32|78.79|76.59|0
1636128300000|2021-11-05 16:05:00|78.9|76.7|79.1|76.9|79.36|77.16|78.84|76.64|0
1636128600000|2021-11-05 16:10:00|79.15|76.95|79.25|77.05|79.46|77.26|78.84|76.64|0
1636128900000|2021-11-05 16:15:00|79.31|77.11|79.2|77|79.41|77.21|79.04|76.84|0
1636129200000|2021-11-05 16:20:00|79.15|76.95|79.15|76.95|79.2|77|78.89|76.69|0
1636129500000|2021-11-05 16:25:00|79.2|77|81.15|78.95|81.2|79|78.94|76.74|0
1636129800000|2021-11-05 16:30:00|81.2|79|80.94|78.74|81.2|79|80.88|78.68|0
1636130100000|2021-11-05 16:35:00|80.99|78.79|81.3|79.1|81.72|79.52|80.83|78.63|0
1636130400000|2021-11-05 16:40:00|81.25|79.05|81.83|79.63|81.83|79.63|81.25|79.05|0
1636130700000|2021-11-05 16:45:00|81.88|79.68|82.09|79.89|82.2|80|81.83|79.63|0
1636131000000|2021-11-05 16:50:00|82.04|79.84|81.98|79.78|82.46|80.26|81.82|79.62|0
1636131300000|2021-11-05 16:55:00|81.93|79.73|82.4|80.2|82.72|80.52|81.88|79.68|0
1636131600000|2021-11-05 17:00:00|82.35|80.15|82.14|79.94|82.67|80.47|82.03|79.83|0
1636131900000|2021-11-05 17:05:00|82.19|79.99|83.31|81.11|83.31|81.11|82.08|79.88|0
1636132200000|2021-11-05 17:10:00|83.25|81.05|83.79|81.59|84.11|81.91|83.09|80.89|0
1636132500000|2021-11-05 17:15:00|83.84|81.64|84.85|82.65|85.4|83.2|82.45|80.25|0
1636132800000|2021-11-05 17:20:00|84.91|82.71|84.12|81.92|84.96|82.76|83.2|81|0
1636133100000|2021-11-05 17:25:00|84.22|82.02|86.78|84.58|86.78|84.58|84.17|81.97|0
1636133400000|2021-11-05 17:30:00|86.72|84.52|84.63|82.43|86.72|84.52|84.47|82.27|0
1636133700000|2021-11-05 17:35:00|84.68|82.48|85.39|83.19|85.56|83.36|84.52|82.32|0
1636134000000|2021-11-05 17:40:00|85.34|83.14|85.5|83.3|85.72|83.52|85.12|82.92|0
1636134300000|2021-11-05 17:45:00|85.44|83.24|85.58|83.38|86.27|84.07|85.39|83.19|0
1636134600000|2021-11-05 17:50:00|85.66|83.46|84.57|82.37|85.72|83.52|84.51|82.31|0
1636134900000|2021-11-05 17:55:00|84.62|82.42|83.97|81.77|85|82.8|83.97|81.77|0
1636135200000|2021-11-05 18:00:00|84.02|81.82|83.8|81.6|84.45|82.25|83.75|81.55|0
1636135500000|2021-11-05 18:05:00|83.75|81.55|83.37|81.17|83.86|81.66|83.05|80.85|0
1636135800000|2021-11-05 18:10:00|83.42|81.22|83.04|80.84|83.64|81.44|82.94|80.74|0
1636136100000|2021-11-05 18:15:00|83.1|80.9|82.24|80.04|84.77|82.57|82.19|79.99|0
1636136400000|2021-11-05 18:20:00|82.3|80.1|83.26|81.06|83.26|81.06|82.14|79.94|0
1636136700000|2021-11-05 18:25:00|83.21|81.01|82.29|80.09|83.37|81.17|82.29|80.09|0
1636137000000|2021-11-05 18:30:00|82.35|80.15|82.45|80.25|82.67|80.47|82.24|80.04|0
1636137300000|2021-11-05 18:35:00|82.4|80.2|83.22|81.02|83.54|81.34|82.4|80.2|0
1636137600000|2021-11-05 18:40:00|83.19|80.99|83.32|81.12|83.54|81.34|83.06|80.86|0
1636137900000|2021-11-05 18:45:00|83.27|81.07|83.11|80.91|83.32|81.12|82.84|80.64|0
1636138200000|2021-11-05 18:50:00|83.05|80.85|82.89|80.69|83.37|81.17|82.84|80.64|0
1636138500000|2021-11-05 18:55:00|82.84|80.64|83.05|80.85|83.26|81.06|82.84|80.64|0
1636138800000|2021-11-05 19:00:00|82.83|80.63|84.18|81.98|84.56|82.36|82.83|80.63|0
1636139100000|2021-11-05 19:05:00|84.23|82.03|83.47|81.27|84.5|82.3|83.36|81.16|0
1636139400000|2021-11-05 19:10:00|83.42|81.22|83.15|80.95|83.69|81.49|83.15|80.95|0
1636139700000|2021-11-05 19:15:00|83.25|81.05|83.36|81.16|83.74|81.54|83.15|80.95|0
1636140000000|2021-11-05 19:20:00|83.41|81.21|83.68|81.48|84.06|81.86|83.36|81.16|0
1636140300000|2021-11-05 19:25:00|83.63|81.43|83.95|81.75|84.33|82.13|83.63|81.43|0
1636140600000|2021-11-05 19:30:00|83.92|81.72|82.76|80.56|84.16|81.96|82.76|80.56|0
1636140900000|2021-11-05 19:35:00|82.71|80.51|82.34|80.14|82.76|80.56|82.02|79.82|0
1636141200000|2021-11-05 19:40:00|82.28|80.08|83.35|81.15|83.51|81.31|82.28|80.08|0
1636141500000|2021-11-05 19:45:00|83.4|81.2|83.61|81.41|83.7|81.5|82.76|80.56|0
1636141800000|2021-11-05 19:50:00|83.51|81.31|83.72|81.52|83.83|81.63|82.81|80.61|0
1636142100000|2021-11-05 19:55:00|83.77|81.57|83.72|81.52|83.94|81.74|83.07|80.87|0
1636142400000|2021-11-05 20:00:00|83.45|81.25|83.66|81.46|84.37|82.17|83.39|81.19|0
1636142700000|2021-11-05 20:05:00|83.77|81.57|84.04|81.84|84.2|82|83.66|81.46|0
1636143000000|2021-11-05 20:10:00|84.09|81.89|84.58|82.38|84.58|82.38|84.09|81.89|0
1636358700000|2021-11-08 08:05:00|85.06|82.86|85.47|83.27|85.55|83.35|85.01|82.81|0
1636359000000|2021-11-08 08:10:00|85.44|83.24|85.11|82.91|85.66|83.46|85.06|82.86|0
1636359300000|2021-11-08 08:15:00|85.17|82.97|85.11|82.91|85.17|82.97|84.57|82.37|0
1636359600000|2021-11-08 08:20:00|85.16|82.96|85.32|83.12|85.49|83.29|85.16|82.96|0
1636359900000|2021-11-08 08:25:00|85.38|83.18|85.32|83.12|85.6|83.4|85.16|82.96|0
1636360200000|2021-11-08 08:30:00|85.27|83.07|85.29|83.09|85.43|83.23|85.16|82.96|0
1636360500000|2021-11-08 08:35:00|85.26|83.06|85.15|82.95|85.35|83.15|84.88|82.68|0
1636360800000|2021-11-08 08:40:00|85.1|82.9|84.82|82.62|85.26|83.06|84.82|82.62|0
1636361100000|2021-11-08 08:45:00|84.77|82.57|84.77|82.57|85.04|82.84|84.77|82.57|0
1636361400000|2021-11-08 08:50:00|84.71|82.51|84.39|82.19|84.82|82.62|84.33|82.13|0
1636361700000|2021-11-08 08:55:00|84.33|82.13|84.33|82.13|84.49|82.29|84.14|81.94|0
1636362000000|2021-11-08 09:00:00|84.28|82.08|83.84|81.64|84.44|82.24|83.74|81.54|0
1636362300000|2021-11-08 09:05:00|83.9|81.7|84.06|81.86|84.17|81.97|83.9|81.7|0
1636362600000|2021-11-08 09:10:00|84.11|81.91|83.68|81.48|84.11|81.91|83.62|81.42|0
1636362900000|2021-11-08 09:15:00|83.62|81.42|82.61|80.41|83.89|81.69|81.96|79.76|0
1636363200000|2021-11-08 09:20:00|82.56|80.36|82.4|80.2|82.56|80.36|82.4|80.2|0
1636363500000|2021-11-08 09:25:00|82.39|80.19|82.55|80.35|82.55|80.35|82.34|80.14|0
1636363800000|2021-11-08 09:30:00|82.5|80.3|82.47|80.27|82.55|80.35|82.29|80.09|0
1636364100000|2021-11-08 09:35:00|82.5|80.3|81.73|79.53|82.55|80.35|81.73|79.53|0
1636364400000|2021-11-08 09:40:00|81.79|79.59|81.94|79.74|82.05|79.85|81.79|79.59|0
1636364700000|2021-11-08 09:45:00|81.89|79.69|81.89|79.69|82.05|79.85|81.84|79.64|0
1636365000000|2021-11-08 09:50:00|81.92|79.72|81.99|79.79|82.1|79.9|81.89|79.69|0
1636365300000|2021-11-08 09:55:00|81.94|79.74|81.99|79.79|82.1|79.9|81.83|79.63|0
1636365600000|2021-11-08 10:00:00|82.04|79.84|82.04|79.84|82.1|79.9|81.94|79.74|0
1636365900000|2021-11-08 10:05:00|81.99|79.79|82.2|80|82.25|80.05|81.99|79.79|0
1636366200000|2021-11-08 10:10:00|82.25|80.05|82.14|79.94|82.31|80.11|82.09|79.89|0
1636366500000|2021-11-08 10:15:00|82.09|79.89|81.93|79.73|82.14|79.94|81.93|79.73|0
1636366800000|2021-11-08 10:20:00|81.87|79.67|81.82|79.62|82.03|79.83|81.82|79.62|0
1636367100000|2021-11-08 10:25:00|81.87|79.67|81.5|79.3|81.87|79.67|81.45|79.25|0
1636367400000|2021-11-08 10:30:00|81.55|79.35|81.6|79.4|81.66|79.46|81.5|79.3|0
1636367700000|2021-11-08 10:35:00|81.65|79.45|81.39|79.19|81.65|79.45|81.33|79.13|0
1636368000000|2021-11-08 10:40:00|81.36|79.16|81.7|79.5|81.7|79.5|81.33|79.13|0
1636368300000|2021-11-08 10:45:00|81.65|79.45|81.97|79.77|81.97|79.77|81.62|79.42|0
1636368600000|2021-11-08 10:50:00|81.91|79.71|81.8|79.6|81.97|79.77|81.8|79.6|0
1636368900000|2021-11-08 10:55:00|81.86|79.66|81.7|79.5|81.86|79.66|81.64|79.44|0
1636369200000|2021-11-08 11:00:00|81.64|79.44|81.64|79.44|81.64|79.44|81.56|79.36|0
1636369500000|2021-11-08 11:05:00|81.59|79.39|81.58|79.38|81.64|79.44|81.48|79.28|0
1636369800000|2021-11-08 11:10:00|81.64|79.44|81.74|79.54|81.8|79.6|81.58|79.38|0
1636370100000|2021-11-08 11:15:00|81.69|79.49|81.63|79.43|81.74|79.54|81.53|79.33|0
1636370400000|2021-11-08 11:20:00|81.58|79.38|81.82|79.62|81.84|79.64|81.47|79.27|0
1636370700000|2021-11-08 11:25:00|81.79|79.59|81.58|79.38|81.79|79.59|81.52|79.32|0
1636371000000|2021-11-08 11:30:00|81.52|79.32|81.57|79.37|81.63|79.43|81.52|79.32|0
1636371300000|2021-11-08 11:35:00|81.52|79.32|81.46|79.26|81.57|79.37|81.36|79.16|0
1636371600000|2021-11-08 11:40:00|81.41|79.21|81.36|79.16|81.46|79.26|81.3|79.1|0
1636371900000|2021-11-08 11:45:00|81.3|79.1|81.41|79.21|81.46|79.26|81.3|79.1|0
1636372200000|2021-11-08 11:50:00|81.38|79.18|81.4|79.2|81.46|79.26|81.3|79.1|0
1636372500000|2021-11-08 11:55:00|81.43|79.23|81.45|79.25|81.46|79.26|81.35|79.15|0
1636372800000|2021-11-08 12:00:00|81.4|79.2|81.66|79.46|81.93|79.73|81.4|79.2|0
1636373100000|2021-11-08 12:05:00|81.61|79.41|81.82|79.62|81.82|79.62|81.61|79.41|0
1636373400000|2021-11-08 12:10:00|81.87|79.67|81.61|79.41|81.87|79.67|81.61|79.41|0
1636373700000|2021-11-08 12:15:00|81.55|79.35|81.55|79.35|81.55|79.35|81.45|79.25|0
1636374000000|2021-11-08 12:20:00|81.52|79.32|81.65|79.45|81.65|79.45|81.5|79.3|0
1636374300000|2021-11-08 12:25:00|81.6|79.4|81.6|79.4|81.71|79.51|81.55|79.35|0
1636374600000|2021-11-08 12:30:00|81.49|79.29|81.54|79.34|81.6|79.4|81.23|79.03|0
1636374900000|2021-11-08 12:35:00|81.49|79.29|81.49|79.29|81.49|79.29|81.38|79.18|0
1636375200000|2021-11-08 12:40:00|81.44|79.24|81.64|79.44|81.75|79.55|81.44|79.24|0
1636375500000|2021-11-08 12:45:00|81.7|79.5|81.8|79.6|81.91|79.71|81.64|79.44|0
1636375800000|2021-11-08 12:50:00|81.86|79.66|81.8|79.6|81.91|79.71|81.75|79.55|0
1636376100000|2021-11-08 12:55:00|81.77|79.57|81.8|79.6|81.96|79.76|81.77|79.57|0
1636376400000|2021-11-08 13:00:00|81.74|79.54|81.58|79.38|81.8|79.6|81.58|79.38|0
1636376700000|2021-11-08 13:05:00|81.64|79.44|81.37|79.17|81.69|79.49|81.21|79.01|0
1636377000000|2021-11-08 13:10:00|81.31|79.11|81.26|79.06|81.47|79.27|81.26|79.06|0
1636377300000|2021-11-08 13:15:00|81.29|79.09|81.26|79.06|81.31|79.11|81.21|79.01|0
1636377600000|2021-11-08 13:20:00|81.2|79|81.04|78.84|81.26|79.06|80.99|78.79|0
1636377900000|2021-11-08 13:25:00|80.99|78.79|80.86|78.66|81.04|78.84|80.78|78.58|0
1636378200000|2021-11-08 13:30:00|80.83|78.63|80.88|78.68|81.04|78.84|80.83|78.63|0
1636378500000|2021-11-08 13:35:00|80.93|78.73|80.61|78.41|80.93|78.73|80.56|78.36|0
1636378800000|2021-11-08 13:40:00|80.56|78.36|80.51|78.31|80.77|78.57|80.45|78.25|0
1636379100000|2021-11-08 13:45:00|80.56|78.36|80.56|78.36|80.61|78.41|80.45|78.25|0
1636379400000|2021-11-08 13:50:00|80.5|78.3|80.4|78.2|80.5|78.3|80.35|78.15|0
1636379700000|2021-11-08 13:55:00|80.34|78.14|80.13|77.93|80.34|78.14|80.13|77.93|0
1636380000000|2021-11-08 14:00:00|80.19|77.99|80.24|78.04|80.34|78.14|80.08|77.88|0
1636380300000|2021-11-08 14:05:00|80.18|77.98|80.13|77.93|80.29|78.09|80.08|77.88|0
1636380600000|2021-11-08 14:10:00|80.08|77.88|79.66|77.46|80.13|77.93|79.66|77.46|0
1636380900000|2021-11-08 14:15:00|79.71|77.51|79.76|77.56|79.97|77.77|79.66|77.46|0
1636381200000|2021-11-08 14:20:00|79.71|77.51|79.29|77.09|79.81|77.61|79.24|77.04|0
1636381500000|2021-11-08 14:25:00|79.39|77.19|79.75|77.55|79.75|77.55|79.34|77.14|0
1636381800000|2021-11-08 14:30:00|79.6|77.4|80.03|77.83|81.94|79.74|79.29|77.09|0
1636382100000|2021-11-08 14:35:00|80.19|77.99|82.2|80|82.25|80.05|80.08|77.88|0
1636382400000|2021-11-08 14:40:00|82.04|79.84|81.77|79.57|82.2|80|81.35|79.15|0
1636382700000|2021-11-08 14:45:00|81.72|79.52|81.61|79.41|82.35|80.15|81.51|79.31|0
1636383000000|2021-11-08 14:50:00|81.56|79.36|81.98|79.78|82.35|80.15|81.35|79.15|0
1636383300000|2021-11-08 14:55:00|82.03|79.83|81.92|79.72|82.88|80.68|81.92|79.72|0
1636383600000|2021-11-08 15:00:00|81.98|79.78|83.14|80.94|83.2|81|81.87|79.67|0
1636383900000|2021-11-08 15:05:00|83.09|80.89|82.87|80.67|83.09|80.89|82.45|80.25|0
1636384200000|2021-11-08 15:10:00|82.93|80.73|82.29|80.09|82.93|80.73|82.02|79.82|0
1636384500000|2021-11-08 15:15:00|82.18|79.98|81.76|79.56|82.23|80.03|81.6|79.4|0
1636384800000|2021-11-08 15:20:00|81.7|79.5|83.32|81.12|83.32|81.12|81.34|79.14|0
1636385100000|2021-11-08 15:25:00|83.38|81.18|83.69|81.49|83.75|81.55|82.9|80.7|0
1636385400000|2021-11-08 15:30:00|83.75|81.55|83.48|81.28|83.96|81.76|83.05|80.85|0
1636385700000|2021-11-08 15:35:00|83.42|81.22|84.22|82.02|84.28|82.08|83.16|80.96|0
1636386000000|2021-11-08 15:40:00|84.17|81.97|84.54|82.34|85.24|83.04|84.01|81.81|0
1636386300000|2021-11-08 15:45:00|84.6|82.4|83.52|81.32|84.7|82.5|83.52|81.32|0
1636386600000|2021-11-08 15:50:00|83.58|81.38|84|81.8|84.16|81.96|83.58|81.38|0
1636386900000|2021-11-08 15:55:00|84.05|81.85|84.43|82.23|84.48|82.28|84|81.8|0
1636387200000|2021-11-08 16:00:00|84.4|82.2|84.16|81.96|84.7|82.5|84|81.8|0
1636387500000|2021-11-08 16:05:00|84.21|82.01|84.69|82.49|85.12|82.92|84.21|82.01|0
1636387800000|2021-11-08 16:10:00|84.74|82.54|85.12|82.92|85.17|82.97|84.58|82.38|0
1636388100000|2021-11-08 16:15:00|85.07|82.87|84.36|82.16|85.28|83.08|84.31|82.11|0
1636388400000|2021-11-08 16:20:00|84.42|82.22|84.36|82.16|84.58|82.38|84.09|81.89|0
1636388700000|2021-11-08 16:25:00|84.31|82.11|83.66|81.46|84.31|82.11|82.64|80.44|0
1636389000000|2021-11-08 16:30:00|83.5|81.3|83.82|81.62|84.03|81.83|83.42|81.22|0
1636389300000|2021-11-08 16:35:00|83.87|81.67|84.19|81.99|84.3|82.1|83.61|81.41|0
1636389600000|2021-11-08 16:40:00|84.14|81.94|84.43|82.23|84.46|82.26|84.08|81.88|0
1636389900000|2021-11-08 16:45:00|84.46|82.26|84.62|82.42|84.62|82.42|84.19|81.99|0
1636390200000|2021-11-08 16:50:00|84.56|82.36|84.67|82.47|84.99|82.79|84.51|82.31|0
1636390500000|2021-11-08 16:55:00|84.61|82.41|84.94|82.74|85.15|82.95|84.61|82.41|0
1636390800000|2021-11-08 17:00:00|84.88|82.68|85.8|83.6|85.8|83.6|84.72|82.52|0
1636391100000|2021-11-08 17:05:00|85.75|83.55|85.23|83.03|85.75|83.55|84.41|82.21|0
1636391400000|2021-11-08 17:10:00|85.17|82.97|85.44|83.24|85.5|83.3|84.96|82.76|0
1636391700000|2021-11-08 17:15:00|85.39|83.19|86.32|84.12|87.08|84.88|85.39|83.19|0
1636392000000|2021-11-08 17:20:00|86.26|84.06|86.31|84.11|86.53|84.33|86.1|83.9|0
1636392300000|2021-11-08 17:25:00|86.26|84.06|86.26|84.06|86.42|84.22|86.09|83.89|0
1636392600000|2021-11-08 17:30:00|86.31|84.11|85.98|83.78|86.69|84.49|85.87|83.67|0
1636392900000|2021-11-08 17:35:00|85.93|83.73|86.69|84.49|86.69|84.49|85.87|83.67|0
1636393200000|2021-11-08 17:40:00|86.74|84.54|86.3|84.1|86.74|84.54|86.19|83.99|0
1636393500000|2021-11-08 17:45:00|86.25|84.05|86.41|84.21|86.52|84.32|86.03|83.83|0
1636393800000|2021-11-08 17:50:00|86.46|84.26|86.62|84.42|86.74|84.54|86.41|84.21|0
1636394100000|2021-11-08 17:55:00|86.52|84.32|86.24|84.04|87.06|84.86|86.24|84.04|0
1636394400000|2021-11-08 18:00:00|86.19|83.99|86.4|84.2|86.57|84.37|86.16|83.96|0
1636394700000|2021-11-08 18:05:00|86.29|84.09|86.4|84.2|86.45|84.25|86.13|83.93|0
1636395000000|2021-11-08 18:10:00|86.34|84.14|85.91|83.71|86.51|84.31|85.58|83.38|0
1636395300000|2021-11-08 18:15:00|85.96|83.76|85.74|83.54|86.18|83.98|85.74|83.54|0
1636395600000|2021-11-08 18:20:00|85.8|83.6|85.58|83.38|85.8|83.6|85.47|83.27|0
1636395900000|2021-11-08 18:25:00|85.63|83.43|85.68|83.48|85.74|83.54|85.41|83.21|0
1636396200000|2021-11-08 18:30:00|85.74|83.54|86.01|83.81|86.01|83.81|85.52|83.32|0
1636396500000|2021-11-08 18:35:00|85.95|83.75|85.79|83.59|86.11|83.91|85.68|83.48|0
1636396800000|2021-11-08 18:40:00|85.76|83.56|85.57|83.37|85.95|83.75|85.57|83.37|0
1636397100000|2021-11-08 18:45:00|85.62|83.42|85.56|83.36|85.84|83.64|85.38|83.18|0
1636397400000|2021-11-08 18:50:00|85.62|83.42|85.35|83.15|85.62|83.42|85.29|83.09|0
1636397700000|2021-11-08 18:55:00|85.4|83.2|85.29|83.09|85.4|83.2|85.13|82.93|0
1636398000000|2021-11-08 19:00:00|85.34|83.14|84.8|82.6|85.34|83.14|84.75|82.55|0
1636398300000|2021-11-08 19:05:00|84.86|82.66|84.75|82.55|85.02|82.82|84.59|82.39|0
1636398600000|2021-11-08 19:10:00|84.69|82.49|85.01|82.81|85.07|82.87|84.69|82.49|0
1636398900000|2021-11-08 19:15:00|84.96|82.76|84.63|82.43|85.01|82.81|84.42|82.22|0
1636399200000|2021-11-08 19:20:00|84.53|82.33|85.17|82.97|85.39|83.19|84.53|82.33|0
1636399500000|2021-11-08 19:25:00|85.2|83|85.44|83.24|85.55|83.35|85.2|83|0
1636399800000|2021-11-08 19:30:00|85.49|83.29|84.95|82.75|85.49|83.29|84.68|82.48|0
1636400100000|2021-11-08 19:35:00|85|82.8|84.95|82.75|85.16|82.96|84.95|82.75|0
1636400400000|2021-11-08 19:40:00|84.89|82.69|84.68|82.48|85|82.8|84.68|82.48|0
1636400700000|2021-11-08 19:45:00|84.73|82.53|84.73|82.53|84.84|82.64|84.51|82.31|0
1636401000000|2021-11-08 19:50:00|84.67|82.47|84.94|82.74|84.94|82.74|84.62|82.42|0
1636401300000|2021-11-08 19:55:00|84.91|82.71|84.35|82.15|84.94|82.74|84.35|82.15|0
1636401600000|2021-11-08 20:00:00|84.4|82.2|84.45|82.25|84.72|82.52|84.35|82.15|0
1636401900000|2021-11-08 20:05:00|84.4|82.2|83.27|81.07|86.09|83.89|83.21|81.01|0
1636402200000|2021-11-08 20:10:00|83.29|81.09|83.37|81.17|83.75|81.55|83.21|81.01|0
1636402500000|2021-11-08 20:15:00|83.32|81.12|83.42|81.22|83.58|81.38|83.26|81.06|0
1636402800000|2021-11-08 20:20:00|83.32|81.12|83.47|81.27|83.53|81.33|83.05|80.85|0
1636403100000|2021-11-08 20:25:00|83.42|81.22|83.79|81.59|84.17|81.97|83.42|81.22|0
1636403400000|2021-11-08 20:30:00|83.82|81.62|83.63|81.43|84|81.8|83.52|81.32|0
1636403700000|2021-11-08 20:35:00|83.68|81.48|83.47|81.27|83.73|81.53|83.31|81.11|0
1636404000000|2021-11-08 20:40:00|83.46|81.26|84.37|82.17|84.37|82.17|83.46|81.26|0
1636404300000|2021-11-08 20:45:00|84.32|82.12|84.91|82.71|84.97|82.77|84.32|82.12|0
1636404600000|2021-11-08 20:50:00|84.42|82.22|83.67|81.47|84.53|82.33|83.46|81.26|0
1636404900000|2021-11-08 20:55:00|83.62|81.42|84.15|81.95|84.31|82.11|83.56|81.36|0
1636405200000|2021-11-08 21:00:00|84.1|81.9|84.96|82.76|85.23|83.03|83.83|81.63|0
1636405500000|2021-11-08 21:05:00|84.9|82.7|84.74|82.54|84.96|82.76|84.68|82.48|0
1636405800000|2021-11-08 21:10:00|84.71|82.51|84.41|82.21|84.85|82.65|84.3|82.1|0
1636406100000|2021-11-08 21:15:00|84.61|82.01|85.1|82.5|85.1|82.5|84.61|82.01|0
1636406400000|2021-11-08 21:20:00|85.15|82.55|84.98|82.38|85.15|82.55|84.93|82.33|0
1636406700000|2021-11-08 21:25:00|85.04|82.44|85.09|82.49|85.09|82.49|84.88|82.28|0
1636407000000|2021-11-08 21:30:00|85.04|82.44|84.93|82.33|85.09|82.49|84.77|82.17|0
1636407300000|2021-11-08 21:35:00|84.98|82.38|85.03|82.43|85.09|82.49|84.95|82.35|0
1636407600000|2021-11-08 21:40:00|84.98|82.38|84.87|82.27|84.98|82.38|84.76|82.16|0
1636407900000|2021-11-08 21:45:00|84.81|82.21|84.92|82.32|84.97|82.37|84.76|82.16|0
1636408200000|2021-11-08 21:50:00|84.86|82.26|84.7|82.1|84.86|82.26|84.65|82.05|0
1636408500000|2021-11-08 21:55:00|84.75|82.15|84.78|82.18|84.86|82.26|84.64|82.04|0
1636408800000|2021-11-08 22:00:00|84.81|82.21|84.81|82.21|84.81|82.21|84.77|82.17|0
1636409100000|2021-11-08 22:05:00|84.82|82.22|84.9|82.3|84.9|82.3|84.75|82.15|0
1636409400000|2021-11-08 22:10:00|84.88|82.28|84.9|82.3|84.9|82.3|84.88|82.28|0
1636410000000|2021-11-08 22:20:00|84.88|82.28|84.9|82.3|84.94|82.34|84.88|82.28|0
1636410300000|2021-11-08 22:25:00|84.89|82.29|84.97|82.37|84.97|82.37|84.88|82.28|0
1636410600000|2021-11-08 22:30:00|84.98|82.38|84.91|82.31|84.98|82.38|84.91|82.31|0
1636410900000|2021-11-08 22:35:00|84.93|82.33|84.95|82.35|84.95|82.35|84.92|82.32|0
1636411200000|2021-11-08 22:40:00|84.94|82.34|84.93|82.33|84.95|82.35|84.93|82.33|0
1636411500000|2021-11-08 22:45:00|84.92|82.32|84.91|82.31|84.94|82.34|84.91|82.31|0
1636411800000|2021-11-08 22:50:00|84.93|82.33|85.02|82.42|85.02|82.42|84.93|82.33|0
1636412100000|2021-11-08 22:55:00|84.98|82.38|84.98|82.38|85.04|82.44|84.98|82.38|0
1636412400000|2021-11-08 23:00:00|84.86|82.26|84.94|82.34|85.15|82.55|84.69|82.09|0
1636412700000|2021-11-08 23:05:00|84.99|82.39|84.93|82.33|85.04|82.44|84.93|82.33|0
1636413000000|2021-11-08 23:10:00|84.91|82.31|85.31|82.71|85.37|82.77|84.88|82.28|0
1636413300000|2021-11-08 23:15:00|85.25|82.65|85.63|83.03|85.63|83.03|85.2|82.6|0
1636413600000|2021-11-08 23:20:00|85.58|82.98|85.52|82.92|85.63|83.03|85.47|82.87|0
1636413900000|2021-11-08 23:25:00|85.47|82.87|85.14|82.54|85.47|82.87|85.14|82.54|0
1636414200000|2021-11-08 23:30:00|85.08|82.48|85.14|82.54|85.28|82.68|85.08|82.48|0
1636414500000|2021-11-08 23:35:00|85.19|82.59|85.19|82.59|85.24|82.64|85.03|82.43|0
1636414800000|2021-11-08 23:40:00|85.13|82.53|85.02|82.42|85.13|82.53|84.92|82.32|0
1636415100000|2021-11-08 23:45:00|85.05|82.45|85.24|82.64|85.24|82.64|84.81|82.21|0
1636415400000|2021-11-08 23:50:00|85.29|82.69|85.4|82.8|85.45|82.85|85.18|82.58|0
1636415700000|2021-11-08 23:55:00|85.45|82.85|85.42|82.82|85.51|82.91|85.23|82.63|0
1636416000000|2021-11-09 00:00:00|85.4|82.8|85.45|82.85|85.67|83.07|85.28|82.68|0
1636416300000|2021-11-09 00:05:00|85.39|82.79|85.26|82.66|85.42|82.82|85.12|82.52|0
1636416600000|2021-11-09 00:10:00|85.28|82.68|85.55|82.95|85.55|82.95|85.23|82.63|0
1636416900000|2021-11-09 00:15:00|85.6|83|86.15|83.55|86.15|83.55|85.6|83|0
1636417200000|2021-11-09 00:20:00|86.09|83.49|85.87|83.27|86.09|83.49|85.87|83.27|0
1636417500000|2021-11-09 00:25:00|85.93|83.33|86.47|83.87|86.53|83.93|85.93|83.33|0
1636417800000|2021-11-09 00:30:00|86.42|83.82|86.63|84.03|86.69|84.09|86.31|83.71|0
1636418100000|2021-11-09 00:35:00|86.58|83.98|86.58|83.98|86.74|84.14|86.36|83.76|0
1636418400000|2021-11-09 00:40:00|86.47|83.87|86.57|83.97|86.63|84.03|86.41|83.81|0
1636418700000|2021-11-09 00:45:00|86.52|83.92|86.46|83.86|86.63|84.03|86.46|83.86|0
1636419000000|2021-11-09 00:50:00|86.52|83.92|86.57|83.97|86.68|84.08|86.52|83.92|0
1636419300000|2021-11-09 00:55:00|86.62|84.02|86.73|84.13|86.9|84.3|86.62|84.02|0
1636419600000|2021-11-09 01:00:00|86.68|84.08|86.89|84.29|86.95|84.35|86.62|84.02|0
1636419900000|2021-11-09 01:05:00|86.84|84.24|86.84|84.24|86.95|84.35|86.78|84.18|0
1636420200000|2021-11-09 01:10:00|86.78|84.18|86.61|84.01|86.84|84.24|86.61|84.01|0
1636420500000|2021-11-09 01:15:00|86.56|83.96|86.5|83.9|86.67|84.07|86.45|83.85|0
1636420800000|2021-11-09 01:20:00|86.48|83.88|86.5|83.9|86.67|84.07|86.45|83.85|0
1636421100000|2021-11-09 01:25:00|86.55|83.95|86.66|84.06|86.72|84.12|86.55|83.95|0
1636421400000|2021-11-09 01:30:00|86.72|84.12|86.93|84.33|86.99|84.39|86.66|84.06|0
1636421700000|2021-11-09 01:35:00|86.88|84.28|86.82|84.22|87.15|84.55|86.77|84.17|0
1636422000000|2021-11-09 01:40:00|86.79|84.19|86.93|84.33|86.98|84.38|86.77|84.17|0
1636422300000|2021-11-09 01:45:00|86.98|84.38|86.82|84.22|87.04|84.44|86.71|84.11|0
1636422600000|2021-11-09 01:50:00|86.87|84.27|86.7|84.1|86.87|84.27|86.65|84.05|0
1636422900000|2021-11-09 01:55:00|86.76|84.16|86.81|84.21|87.03|84.43|86.65|84.05|0
1636423200000|2021-11-09 02:00:00|86.76|84.16|86.59|83.99|86.87|84.27|86.48|83.88|0
1636423500000|2021-11-09 02:05:00|86.53|83.93|86.53|83.93|86.59|83.99|86.48|83.88|0
1636423800000|2021-11-09 02:10:00|86.5|83.9|86.25|83.65|86.5|83.9|86.15|83.55|0
1636424100000|2021-11-09 02:15:00|86.2|83.6|86.14|83.54|86.31|83.71|86.14|83.54|0
1636424400000|2021-11-09 02:20:00|86.2|83.6|86.19|83.59|86.25|83.65|86.14|83.54|0
1636424700000|2021-11-09 02:25:00|86.25|83.65|86.25|83.65|86.3|83.7|86.19|83.59|0
1636425000000|2021-11-09 02:30:00|86.3|83.7|86.3|83.7|86.41|83.81|86.3|83.7|0
1636425300000|2021-11-09 02:35:00|86.35|83.75|86.24|83.64|86.35|83.75|86.19|83.59|0
1636425600000|2021-11-09 02:40:00|86.22|83.62|86.24|83.64|86.24|83.64|86.13|83.53|0
1636425900000|2021-11-09 02:45:00|86.18|83.58|86.13|83.53|86.24|83.64|86.07|83.47|0
1636426200000|2021-11-09 02:50:00|86.07|83.47|86.02|83.42|86.13|83.53|86.02|83.42|0
1636426500000|2021-11-09 02:55:00|86.07|83.47|86.18|83.58|86.18|83.58|86.01|83.41|0
1636426800000|2021-11-09 03:00:00|86.15|83.55|86.28|83.68|86.34|83.74|86.12|83.52|0
1636427100000|2021-11-09 03:05:00|86.34|83.74|86.17|83.57|86.39|83.79|86.17|83.57|0
1636427400000|2021-11-09 03:10:00|86.12|83.52|86.28|83.68|86.28|83.68|86.06|83.46|0
1636427700000|2021-11-09 03:15:00|86.33|83.73|86.28|83.68|86.33|83.73|86.22|83.62|0
1636428000000|2021-11-09 03:20:00|86.22|83.62|86.22|83.62|86.33|83.73|86.22|83.62|0
1636428300000|2021-11-09 03:25:00|86.16|83.56|86.22|83.62|86.25|83.65|86.16|83.56|0
1636428600000|2021-11-09 03:30:00|86.16|83.56|87.15|84.55|87.2|84.6|86.16|83.56|0
1636428900000|2021-11-09 03:35:00|87.2|84.6|87.37|84.77|87.53|84.93|87.2|84.6|0
1636429200000|2021-11-09 03:40:00|87.42|84.82|87.42|84.82|87.42|84.82|87.31|84.71|0
1636429500000|2021-11-09 03:45:00|87.36|84.76|87.64|85.04|87.67|85.07|87.36|84.76|0
1636429800000|2021-11-09 03:50:00|87.66|85.06|87.91|85.31|87.91|85.31|87.64|85.04|0
1636430100000|2021-11-09 03:55:00|87.86|85.26|87.69|85.09|87.97|85.37|87.69|85.09|0
1636430400000|2021-11-09 04:00:00|87.66|85.06|87.55|84.95|87.69|85.09|87.52|84.92|0
1636430700000|2021-11-09 04:05:00|87.52|84.92|87.52|84.92|87.57|84.97|87.52|84.92|0
1636431000000|2021-11-09 04:10:00|87.57|84.97|87.62|85.02|87.62|85.02|87.49|84.89|0
1636431300000|2021-11-09 04:15:00|87.68|85.08|87.73|85.13|87.73|85.13|87.62|85.02|0
1636431600000|2021-11-09 04:20:00|87.79|85.19|87.67|85.07|87.84|85.24|87.67|85.07|0
1636431900000|2021-11-09 04:25:00|87.73|85.13|87.56|84.96|87.73|85.13|87.56|84.96|0
1636432200000|2021-11-09 04:30:00|87.62|85.02|87.39|84.79|87.62|85.02|87.39|84.79|0
1636432500000|2021-11-09 04:35:00|87.45|84.85|87.39|84.79|87.5|84.9|87.34|84.74|0
1636432800000|2021-11-09 04:40:00|87.45|84.85|87.44|84.84|87.5|84.9|87.39|84.79|0
1636433100000|2021-11-09 04:45:00|87.5|84.9|87.55|84.95|87.61|85.01|87.44|84.84|0
1636433400000|2021-11-09 04:50:00|87.58|84.98|87.6|85|87.61|85.01|87.55|84.95|0
1636433700000|2021-11-09 04:55:00|87.66|85.06|87.55|84.95|87.71|85.11|87.55|84.95|0
1636434000000|2021-11-09 05:00:00|87.49|84.89|87.43|84.83|87.49|84.89|87.32|84.72|0
1636434300000|2021-11-09 05:05:00|87.49|84.89|87.38|84.78|87.49|84.89|87.32|84.72|0
1636434600000|2021-11-09 05:10:00|87.32|84.72|87.43|84.83|87.43|84.83|87.32|84.72|0
1636434900000|2021-11-09 05:15:00|87.4|84.8|87.26|84.66|87.43|84.83|87.23|84.63|0
1636435200000|2021-11-09 05:20:00|87.2|84.6|87.15|84.55|87.26|84.66|87.15|84.55|0
1636435500000|2021-11-09 05:25:00|87.09|84.49|87.03|84.43|87.2|84.6|86.87|84.27|0
1636435800000|2021-11-09 05:30:00|87.01|84.41|87.09|84.49|87.09|84.49|86.98|84.38|0
1636436100000|2021-11-09 05:35:00|87.06|84.46|86.76|84.16|87.09|84.49|86.76|84.16|0
1636436400000|2021-11-09 05:40:00|86.65|84.05|86.53|83.93|86.7|84.1|86.48|83.88|0
1636436700000|2021-11-09 05:45:00|86.48|83.88|86.26|83.66|86.53|83.93|86.2|83.6|0
1636437000000|2021-11-09 05:50:00|86.31|83.71|86.36|83.76|86.37|83.77|86.26|83.66|0
1636437300000|2021-11-09 05:55:00|86.31|83.71|86.31|83.71|86.47|83.87|86.25|83.65|0
1636437600000|2021-11-09 06:00:00|86.2|83.6|86.03|83.43|86.2|83.6|85.98|83.38|0
1636437900000|2021-11-09 06:05:00|86.06|83.46|86.08|83.48|86.14|83.54|86.06|83.46|0
1636438200000|2021-11-09 06:10:00|86.14|83.54|86.14|83.54|86.19|83.59|86.08|83.48|0
1636438500000|2021-11-09 06:15:00|86.19|83.59|86.19|83.59|86.3|83.7|86.19|83.59|0
1636438800000|2021-11-09 06:20:00|86.13|83.53|86.46|83.86|86.46|83.86|86.08|83.48|0
1636439100000|2021-11-09 06:25:00|86.4|83.8|86.4|83.8|86.46|83.86|86.29|83.69|0
1636439400000|2021-11-09 06:30:00|86.35|83.75|86.13|83.53|86.35|83.75|86.13|83.53|0
1636439700000|2021-11-09 06:35:00|86.07|83.47|86.21|83.61|86.23|83.63|86.02|83.42|0
1636440000000|2021-11-09 06:40:00|86.18|83.58|86.34|83.74|86.34|83.74|86.18|83.58|0
1636440300000|2021-11-09 06:45:00|85.52|82.92|86.28|83.68|86.34|83.74|85.46|82.86|0
1636440600000|2021-11-09 06:50:00|86.26|83.66|86.23|83.63|86.31|83.71|86.17|83.57|0
1636440900000|2021-11-09 06:55:00|86.2|83.6|86.22|83.62|86.28|83.68|86.17|83.57|0
1636441200000|2021-11-09 07:00:00|86.2|83.6|86.33|83.73|86.33|83.73|86.11|83.51|0
1636441500000|2021-11-09 07:05:00|86.3|83.7|86.27|83.67|86.44|83.84|86.22|83.62|0
1636441800000|2021-11-09 07:10:00|86.33|83.73|86.27|83.67|86.33|83.73|86.16|83.56|0
1636442100000|2021-11-09 07:15:00|86.22|83.62|86.1|83.5|86.32|83.72|86.05|83.45|0
1636442400000|2021-11-09 07:20:00|86.16|83.56|85.91|83.31|86.16|83.56|85.83|83.23|0
1636442700000|2021-11-09 07:25:00|85.94|83.34|85.99|83.39|86.16|83.56|85.88|83.28|0
1636443000000|2021-11-09 07:30:00|86.04|83.44|86.04|83.44|86.1|83.5|85.93|83.33|0
1636443300000|2021-11-09 07:35:00|86.02|83.42|86.26|83.66|86.26|83.66|86.02|83.42|0
1636443600000|2021-11-09 07:40:00|86.2|83.6|86.34|83.74|86.42|83.82|86.2|83.6|0
1636443900000|2021-11-09 07:45:00|86.31|83.71|86.61|84.01|86.61|84.01|86.25|83.65|0
1636444200000|2021-11-09 07:50:00|86.58|83.98|86.47|83.87|86.63|84.03|86.47|83.87|0
1636444500000|2021-11-09 07:55:00|86.52|83.92|86.47|83.87|86.6|84|86.47|83.87|0
1636444800000|2021-11-09 08:00:00|86.52|83.92|86.85|84.25|86.9|84.3|84.93|82.33|0
1636445100000|2021-11-09 08:05:00|86.7|84.5|85.99|83.79|86.7|84.5|85.88|83.68|0
1636445400000|2021-11-09 08:10:00|85.93|83.73|85.39|83.19|86.1|83.9|85.28|83.08|0
1636445700000|2021-11-09 08:15:00|85.33|83.13|85.39|83.19|85.49|83.29|85.28|83.08|0
1636446000000|2021-11-09 08:20:00|85.33|83.13|85.11|82.91|85.39|83.19|84.95|82.75|0
1636446300000|2021-11-09 08:25:00|85.17|82.97|85.43|83.23|85.49|83.29|85.11|82.91|0
1636446600000|2021-11-09 08:30:00|85.46|83.26|84.78|82.58|85.46|83.26|84.78|82.58|0
1636446900000|2021-11-09 08:35:00|84.73|82.53|84.89|82.69|84.89|82.69|84.62|82.42|0
1636447200000|2021-11-09 08:40:00|84.86|82.66|84.67|82.47|84.94|82.74|84.56|82.36|0
1636447500000|2021-11-09 08:45:00|84.72|82.52|84.51|82.31|84.83|82.63|84.51|82.31|0
1636447800000|2021-11-09 08:50:00|84.56|82.36|84.45|82.25|84.61|82.41|84.45|82.25|0
1636448100000|2021-11-09 08:55:00|84.4|82.2|84.61|82.41|84.72|82.52|84.34|82.14|0
1636448400000|2021-11-09 09:00:00|84.66|82.46|84.82|82.62|84.88|82.68|84.56|82.36|0
1636448700000|2021-11-09 09:05:00|84.88|82.68|84.93|82.73|85.04|82.84|84.88|82.68|0
1636449000000|2021-11-09 09:10:00|84.98|82.78|84.76|82.56|84.98|82.78|84.66|82.46|0
1636449300000|2021-11-09 09:15:00|84.71|82.51|84.81|82.61|84.87|82.67|84.6|82.4|0
1636449600000|2021-11-09 09:20:00|84.87|82.67|84.87|82.67|84.97|82.77|84.81|82.61|0
1636449900000|2021-11-09 09:25:00|84.92|82.72|85.03|82.83|85.3|83.1|84.92|82.72|0
1636450200000|2021-11-09 09:30:00|84.97|82.77|84.78|82.58|85.08|82.88|84.78|82.58|0
1636450500000|2021-11-09 09:35:00|84.81|82.61|84.8|82.6|84.97|82.77|84.75|82.55|0
1636450800000|2021-11-09 09:40:00|84.86|82.66|84.64|82.44|84.91|82.71|84.64|82.44|0
1636451100000|2021-11-09 09:45:00|84.61|82.41|84.53|82.33|84.64|82.44|84.42|82.22|0
1636451400000|2021-11-09 09:50:00|84.48|82.28|84.53|82.33|84.58|82.38|84.48|82.28|0
1636451700000|2021-11-09 09:55:00|84.5|82.3|84.53|82.33|84.58|82.38|84.37|82.17|0
1636452000000|2021-11-09 10:00:00|84.47|82.27|84.52|82.32|84.53|82.33|84.36|82.16|0
1636452300000|2021-11-09 10:05:00|84.47|82.27|84.41|82.21|84.52|82.32|84.41|82.21|0
1636452600000|2021-11-09 10:10:00|84.44|82.24|84.04|81.84|84.47|82.27|84.01|81.81|0
1636452900000|2021-11-09 10:15:00|83.98|81.78|84.14|81.94|84.19|81.99|83.98|81.78|0
1636453200000|2021-11-09 10:20:00|84.19|81.99|84.14|81.94|84.19|81.99|84.09|81.89|0
1636453500000|2021-11-09 10:25:00|84.19|81.99|84.3|82.1|84.35|82.15|84.14|81.94|0
1636453800000|2021-11-09 10:30:00|84.32|82.12|84.4|82.2|84.4|82.2|84.24|82.04|0
1636454100000|2021-11-09 10:35:00|84.38|82.18|84.29|82.09|84.51|82.31|84.24|82.04|0
1636454400000|2021-11-09 10:40:00|84.24|82.04|84.45|82.25|84.45|82.25|84.18|81.98|0
1636454700000|2021-11-09 10:45:00|84.48|82.28|84.45|82.25|85.43|83.23|84.4|82.2|0
1636455000000|2021-11-09 10:50:00|84.4|82.2|84.45|82.25|84.5|82.3|84.39|82.19|0
1636455300000|2021-11-09 10:55:00|84.39|82.19|84.55|82.35|84.61|82.41|84.34|82.14|0
1636455600000|2021-11-09 11:00:00|84.61|82.41|84.5|82.3|84.61|82.41|84.5|82.3|0
1636455900000|2021-11-09 11:05:00|84.55|82.35|84.82|82.62|84.82|82.62|84.52|82.32|0
1636456200000|2021-11-09 11:10:00|84.76|82.56|84.65|82.45|84.76|82.56|84.54|82.34|0
1636456500000|2021-11-09 11:15:00|84.6|82.4|84.27|82.07|84.6|82.4|84.27|82.07|0
1636456800000|2021-11-09 11:20:00|84.3|82.1|84.41|82.21|84.43|82.23|84.11|81.91|0
1636457100000|2021-11-09 11:25:00|84.38|82.18|84.48|82.28|84.48|82.28|84.38|82.18|0
1636457400000|2021-11-09 11:30:00|84.54|82.34|84.48|82.28|84.59|82.39|84.43|82.23|0
1636457700000|2021-11-09 11:35:00|84.45|82.25|84.48|82.28|84.53|82.33|84.42|82.22|0
1636458000000|2021-11-09 11:40:00|84.45|82.25|84.48|82.28|84.53|82.33|84.42|82.22|0
1636458300000|2021-11-09 11:45:00|84.45|82.25|84.47|82.27|84.53|82.33|84.4|82.2|0
1636458600000|2021-11-09 11:50:00|84.5|82.3|84.52|82.32|84.53|82.33|84.42|82.22|0
1636458900000|2021-11-09 11:55:00|84.58|82.38|84.52|82.32|84.58|82.38|84.41|82.21|0
1636459200000|2021-11-09 12:00:00|84.57|82.37|84.52|82.32|84.57|82.37|84.41|82.21|0
1636459500000|2021-11-09 12:05:00|84.57|82.37|84.46|82.26|84.63|82.43|84.41|82.21|0
1636459800000|2021-11-09 12:10:00|84.52|82.32|84.57|82.37|84.62|82.42|84.35|82.15|0
1636460100000|2021-11-09 12:15:00|84.62|82.42|84.62|82.42|84.67|82.47|84.57|82.37|0
1636460400000|2021-11-09 12:20:00|84.56|82.36|84.78|82.58|84.83|82.63|84.51|82.31|0
1636460700000|2021-11-09 12:25:00|84.81|82.61|84.56|82.36|84.83|82.63|84.51|82.31|0
1636461000000|2021-11-09 12:30:00|84.51|82.31|84.77|82.57|84.77|82.57|84.51|82.31|0
1636461300000|2021-11-09 12:35:00|84.83|82.63|84.99|82.79|85.1|82.9|84.83|82.63|0
1636461600000|2021-11-09 12:40:00|84.96|82.76|85.31|83.11|85.36|83.16|84.82|82.62|0
1636461900000|2021-11-09 12:45:00|85.25|83.05|85.74|83.54|86.29|84.09|85.25|83.05|0
1636462200000|2021-11-09 12:50:00|85.68|83.48|85.68|83.48|85.68|83.48|85.52|83.32|0
1636462500000|2021-11-09 12:55:00|85.66|83.46|85.93|83.73|85.95|83.75|85.57|83.37|0
1636462800000|2021-11-09 13:00:00|85.95|83.75|86|83.8|86.11|83.91|85.79|83.59|0
1636463100000|2021-11-09 13:05:00|85.95|83.75|85.62|83.42|85.95|83.75|85.54|83.34|0
1636463400000|2021-11-09 13:10:00|85.57|83.37|85.51|83.31|85.62|83.42|85.46|83.26|0
1636463700000|2021-11-09 13:15:00|85.56|83.36|85.4|83.2|85.62|83.42|85.34|83.14|0
1636464000000|2021-11-09 13:20:00|85.34|83.14|85.4|83.2|85.43|83.23|85.29|83.09|0
1636464300000|2021-11-09 13:25:00|85.45|83.25|85.12|82.92|85.45|83.25|85.07|82.87|0
1636464600000|2021-11-09 13:30:00|85.1|82.9|84.8|82.6|85.18|82.98|84.74|82.54|0
1636464900000|2021-11-09 13:35:00|84.74|82.54|84.74|82.54|84.96|82.76|84.74|82.54|0
1636465200000|2021-11-09 13:40:00|84.79|82.59|84.25|82.05|84.79|82.59|84.2|82|0
1636465500000|2021-11-09 13:45:00|84.31|82.11|84.2|82|84.31|82.11|84.14|81.94|0
1636465800000|2021-11-09 13:50:00|84.25|82.05|84.46|82.26|84.46|82.26|84.14|81.94|0
1636466100000|2021-11-09 13:55:00|84.52|82.32|84.51|82.31|84.68|82.48|84.46|82.26|0
1636466400000|2021-11-09 14:00:00|84.46|82.26|84.3|82.1|84.46|82.26|84.19|81.99|0
1636466700000|2021-11-09 14:05:00|84.35|82.15|84.46|82.26|84.51|82.31|84.3|82.1|0
1636467000000|2021-11-09 14:10:00|84.4|82.2|84.45|82.25|84.56|82.36|84.35|82.15|0
1636467300000|2021-11-09 14:15:00|84.4|82.2|84.02|81.82|84.45|82.25|84.02|81.82|0
1636467600000|2021-11-09 14:20:00|83.97|81.77|84.02|81.82|84.08|81.88|83.86|81.66|0
1636467900000|2021-11-09 14:25:00|83.97|81.77|83.8|81.6|84.02|81.82|83.73|81.53|0
1636468200000|2021-11-09 14:30:00|83.54|81.34|83.91|81.71|84.07|81.87|83.43|81.23|0
1636468500000|2021-11-09 14:35:00|84.02|81.82|85.31|83.11|85.42|83.22|83.96|81.76|0
1636468800000|2021-11-09 14:40:00|85.26|83.06|85.69|83.49|85.74|83.54|84.93|82.73|0
1636469100000|2021-11-09 14:45:00|85.79|83.59|86.55|84.35|86.83|84.63|85.36|83.16|0
1636469400000|2021-11-09 14:50:00|86.66|84.46|87.32|85.12|87.76|85.56|86.23|84.03|0
1636469700000|2021-11-09 14:55:00|87.48|85.28|90.38|88.18|90.89|88.69|87.1|84.9|0
1636470000000|2021-11-09 15:00:00|90.32|88.12|91.57|89.37|92.03|89.83|89.2|87|0
1636470300000|2021-11-09 15:05:00|91.74|89.54|91.34|89.14|91.74|89.54|89.98|87.78|0
1636470600000|2021-11-09 15:10:00|91.39|89.19|89.69|87.49|91.74|89.54|89.69|87.49|0
1636470900000|2021-11-09 15:15:00|89.75|87.55|89.05|86.85|90.54|88.34|88.85|86.65|0
1636471200000|2021-11-09 15:20:00|88.94|86.74|89.19|86.99|89.72|87.52|88.49|86.29|0
1636471500000|2021-11-09 15:25:00|89.21|87.01|88.86|86.66|89.75|87.55|87.21|85.01|0
1636471800000|2021-11-09 15:30:00|88.8|86.6|87.38|85.18|88.8|86.6|87.3|85.1|0
1636472100000|2021-11-09 15:35:00|87.35|85.15|88.24|86.04|88.46|86.26|87.35|85.15|0
1636472400000|2021-11-09 15:40:00|88.18|85.98|87.18|84.98|88.24|86.04|87.18|84.98|0
1636472700000|2021-11-09 15:45:00|87.29|85.09|87.84|85.64|87.95|85.75|87.24|85.04|0
1636473000000|2021-11-09 15:50:00|87.82|85.62|88.12|85.92|88.45|86.25|87.68|85.48|0
1636473300000|2021-11-09 15:55:00|88.01|85.81|88.73|86.53|88.95|86.75|87.95|85.75|0
1636473600000|2021-11-09 16:00:00|88.67|86.47|87.95|85.75|88.67|86.47|87.86|85.66|0
1636473900000|2021-11-09 16:05:00|87.89|85.69|88.75|86.55|88.89|86.69|87.89|85.69|0
1636474200000|2021-11-09 16:10:00|88.78|86.58|89.79|87.59|90.81|88.61|88.78|86.58|0
1636474500000|2021-11-09 16:15:00|89.84|87.64|89.11|86.91|90.13|87.93|89.05|86.85|0
1636474800000|2021-11-09 16:20:00|89.22|87.02|89.61|87.41|89.67|87.47|88.66|86.46|0
1636475100000|2021-11-09 16:25:00|89.56|87.36|89.89|87.69|90.18|87.98|89.33|87.13|0
1636475400000|2021-11-09 16:30:00|89.95|87.75|89.61|87.41|89.95|87.75|88.93|86.73|0
1636475700000|2021-11-09 16:35:00|89.44|87.24|89.72|87.52|89.89|87.69|88.93|86.73|0
1636476000000|2021-11-09 16:40:00|89.61|87.41|88.2|86|89.77|87.57|88.15|85.95|0
1636476300000|2021-11-09 16:45:00|88.15|85.95|88.93|86.73|89.15|86.95|88.15|85.95|0
1636476600000|2021-11-09 16:50:00|88.87|86.67|89.88|87.68|90.05|87.85|88.81|86.61|0
1636476900000|2021-11-09 16:55:00|89.82|87.62|90.22|88.02|90.44|88.24|89.82|87.62|0
1636477200000|2021-11-09 17:00:00|90.1|87.9|91.18|88.98|91.3|89.1|90.1|87.9|0
1636477500000|2021-11-09 17:05:00|91.12|88.92|91.01|88.81|91.7|89.5|90.61|88.41|0
1636477800000|2021-11-09 17:10:00|90.89|88.69|89.98|87.78|90.89|88.69|89.7|87.5|0
1636478100000|2021-11-09 17:15:00|90.04|87.84|90.15|87.95|90.21|88.01|89.53|87.33|0
1636478400000|2021-11-09 17:20:00|90.04|87.84|89.86|87.66|90.32|88.12|89.7|87.5|0
1636478700000|2021-11-09 17:25:00|89.92|87.72|90.43|88.23|90.88|88.68|89.64|87.44|0
1636479000000|2021-11-09 17:30:00|90.51|88.31|89.92|87.72|90.83|88.63|89.8|87.6|0
1636479300000|2021-11-09 17:35:00|89.97|87.77|89.31|87.11|89.97|87.77|88.91|86.71|0
1636479600000|2021-11-09 17:40:00|89.36|87.16|88.8|86.6|89.87|87.67|88.74|86.54|0
1636479900000|2021-11-09 17:45:00|88.74|86.54|88.68|86.48|89.13|86.93|88.46|86.26|0
1636480200000|2021-11-09 17:50:00|88.74|86.54|88.6|86.4|88.74|86.54|88.01|85.81|0
1636480500000|2021-11-09 17:55:00|88.57|86.37|89.24|87.04|89.24|87.04|88.51|86.31|0
1636480800000|2021-11-09 18:00:00|89.13|86.93|88.79|86.59|89.27|87.07|88.67|86.47|0
1636481100000|2021-11-09 18:05:00|88.84|86.64|88.39|86.19|89.18|86.98|88.22|86.02|0
1636481400000|2021-11-09 18:10:00|88.45|86.25|88.89|86.69|88.95|86.75|88.45|86.25|0
1636481700000|2021-11-09 18:15:00|88.87|86.67|88.22|86.02|89.01|86.81|88.11|85.91|0
1636482000000|2021-11-09 18:20:00|88.33|86.13|88.38|86.18|88.67|86.47|88.27|86.07|0
1636482300000|2021-11-09 18:25:00|88.44|86.24|89.22|87.02|89.68|87.48|88.33|86.13|0
1636482600000|2021-11-09 18:30:00|89.28|87.08|88.88|86.68|89.28|87.08|88.66|86.46|0
1636482900000|2021-11-09 18:35:00|88.83|86.63|89.67|87.47|89.73|87.53|88.83|86.63|0
1636483200000|2021-11-09 18:40:00|89.61|87.41|89.73|87.53|89.9|87.7|89.33|87.13|0
1636483500000|2021-11-09 18:45:00|89.78|87.58|90.12|87.92|90.29|88.09|89.33|87.13|0
1636483800000|2021-11-09 18:50:00|90.06|87.86|90.4|88.2|90.52|88.32|89.84|87.64|0
1636484100000|2021-11-09 18:55:00|90.35|88.15|90.06|87.86|90.69|88.49|90.06|87.86|0
1636484400000|2021-11-09 19:00:00|90.23|88.03|89.66|87.46|90.51|88.31|89.38|87.18|0
1636484700000|2021-11-09 19:05:00|89.71|87.51|89.88|87.68|89.94|87.74|89.43|87.23|0
1636485000000|2021-11-09 19:10:00|89.77|87.57|89.77|87.57|90.22|88.02|89.77|87.57|0
1636485300000|2021-11-09 19:15:00|89.82|87.62|88.92|86.72|89.82|87.62|88.8|86.6|0
1636485600000|2021-11-09 19:20:00|88.86|86.66|87.83|85.63|89.06|86.86|87.41|85.21|0
1636485900000|2021-11-09 19:25:00|87.92|85.72|88.14|85.94|88.47|86.27|87.64|85.44|0
1636486200000|2021-11-09 19:30:00|88.19|85.99|89.08|86.88|89.25|87.05|88.03|85.83|0
1636486500000|2021-11-09 19:35:00|89.13|86.93|88.46|86.26|89.3|87.1|88.46|86.26|0
1636486800000|2021-11-09 19:40:00|88.4|86.2|88.4|86.2|88.57|86.37|88.12|85.92|0
1636487100000|2021-11-09 19:45:00|88.46|86.26|88.51|86.31|88.51|86.31|88.17|85.97|0
1636487400000|2021-11-09 19:50:00|88.45|86.25|88.39|86.19|89.13|86.93|88.39|86.19|0
1636487700000|2021-11-09 19:55:00|88.45|86.25|87.94|85.74|88.62|86.42|87.94|85.74|0
1636488000000|2021-11-09 20:00:00|88|85.8|88.17|85.97|88.45|86.25|87.89|85.69|0
1636488300000|2021-11-09 20:05:00|88.11|85.91|88.22|86.02|88.78|86.58|88|85.8|0
1636488600000|2021-11-09 20:10:00|88.27|86.07|88.83|86.63|88.89|86.69|88.11|85.91|0
1636488900000|2021-11-09 20:15:00|88.81|86.61|89.17|86.97|89.17|86.97|88.33|86.13|0
1636489200000|2021-11-09 20:20:00|89.11|86.91|88.21|86.01|89.11|86.91|88.21|86.01|0
1636489500000|2021-11-09 20:25:00|88.27|86.07|88.71|86.51|88.71|86.51|88.21|86.01|0
1636489800000|2021-11-09 20:30:00|88.66|86.46|88.71|86.51|89.27|87.07|88.54|86.34|0
1636490100000|2021-11-09 20:35:00|88.82|86.62|88.6|86.4|89.05|86.85|88.48|86.28|0
1636490400000|2021-11-09 20:40:00|88.54|86.34|87.7|85.5|88.6|86.4|87.53|85.33|0
1636490700000|2021-11-09 20:45:00|87.64|85.44|88.23|86.03|88.37|86.17|87.53|85.33|0
1636491000000|2021-11-09 20:50:00|88.14|85.94|88.03|85.83|88.42|86.22|87.98|85.78|0
1636491300000|2021-11-09 20:55:00|88.08|85.88|87.36|85.16|88.14|85.94|87.14|84.94|0
1636491600000|2021-11-09 21:00:00|87.47|85.27|87.97|85.77|88.19|85.99|87.41|85.21|0
1636491900000|2021-11-09 21:05:00|88.02|85.82|87.99|85.79|88.16|85.96|87.8|85.6|0
1636492200000|2021-11-09 21:10:00|88.02|85.82|88.02|85.82|88.19|85.99|87.96|85.76|0
1636492500000|2021-11-09 21:15:00|88.27|85.67|88.38|85.78|88.38|85.78|88.22|85.62|0
1636492800000|2021-11-09 21:20:00|88.33|85.73|88.38|85.78|88.38|85.78|88.27|85.67|0
1636493100000|2021-11-09 21:25:00|88.32|85.72|88.55|85.95|88.55|85.95|88.32|85.72|0
1636493400000|2021-11-09 21:30:00|88.49|85.89|88.43|85.83|88.55|85.95|88.43|85.83|0
1636493700000|2021-11-09 21:35:00|88.38|85.78|88.26|85.66|88.38|85.78|88.21|85.61|0
1636494000000|2021-11-09 21:40:00|88.21|85.61|88.37|85.77|88.37|85.77|88.2|85.6|0
1636494300000|2021-11-09 21:45:00|88.31|85.71|88.31|85.71|88.37|85.77|88.26|85.66|0
1636494600000|2021-11-09 21:50:00|88.26|85.66|88.37|85.77|88.37|85.77|88.26|85.66|0
1636494900000|2021-11-09 21:55:00|88.36|85.76|88.39|85.79|88.39|85.79|88.34|85.74|0
1636495200000|2021-11-09 22:00:00|88.32|85.72|88.32|85.72|88.42|85.82|88.3|85.7|0
1636495500000|2021-11-09 22:05:00|88.33|85.73|88.34|85.74|88.34|85.74|88.33|85.73|0
1636495800000|2021-11-09 22:10:00|88.36|85.76|88.35|85.75|88.4|85.8|88.35|85.75|0
1636496100000|2021-11-09 22:15:00|88.36|85.76|88.37|85.77|88.38|85.78|88.36|85.76|0
1636496400000|2021-11-09 22:20:00|88.36|85.76|88.39|85.79|88.48|85.88|88.36|85.76|0
1636496700000|2021-11-09 22:25:00|88.44|85.84|88.45|85.85|88.47|85.87|88.44|85.84|0
1636497000000|2021-11-09 22:30:00|88.46|85.86|88.39|85.79|88.46|85.86|88.34|85.74|0
1636497300000|2021-11-09 22:35:00|88.41|85.81|88.43|85.83|88.43|85.83|88.41|85.81|0
1636497600000|2021-11-09 22:40:00|88.44|85.84|88.44|85.84|88.44|85.84|88.36|85.76|0
1636497900000|2021-11-09 22:45:00|88.36|85.76|88.36|85.76|88.36|85.76|88.35|85.75|0
1636498200000|2021-11-09 22:50:00|88.34|85.74|88.36|85.76|88.36|85.76|88.33|85.73|0
1636498500000|2021-11-09 22:55:00|88.32|85.72|88.26|85.66|88.32|85.72|88.22|85.62|0
1636498800000|2021-11-09 23:00:00|88.27|85.67|88.67|86.07|88.95|86.35|88.27|85.67|0
1636499100000|2021-11-09 23:05:00|88.61|86.01|88.77|86.17|88.89|86.29|88.61|86.01|0
1636499400000|2021-11-09 23:10:00|88.66|86.06|88.72|86.12|88.83|86.23|88.55|85.95|0
1636499700000|2021-11-09 23:15:00|88.69|86.09|88.99|86.39|89.16|86.56|88.66|86.06|0
1636500000000|2021-11-09 23:20:00|88.91|86.31|89.1|86.5|89.1|86.5|88.88|86.28|0
1636500300000|2021-11-09 23:25:00|89.05|86.45|88.93|86.33|89.1|86.5|88.82|86.22|0
1636500600000|2021-11-09 23:30:00|88.88|86.28|88.76|86.16|89.04|86.44|88.76|86.16|0
1636500900000|2021-11-09 23:35:00|88.82|86.22|88.93|86.33|88.93|86.33|88.76|86.16|0
1636501200000|2021-11-09 23:40:00|88.9|86.3|88.64|86.04|88.93|86.33|88.59|85.99|0
1636501500000|2021-11-09 23:45:00|88.7|86.1|88.98|86.38|89.04|86.44|88.64|86.04|0
1636501800000|2021-11-09 23:50:00|88.92|86.32|89.03|86.43|89.15|86.55|88.92|86.32|0
1636502100000|2021-11-09 23:55:00|88.98|86.38|89.03|86.43|89.09|86.49|88.92|86.32|0
1636502400000|2021-11-10 00:00:00|88.97|86.37|88.63|86.03|89.03|86.43|88.36|85.76|0
1636502700000|2021-11-10 00:05:00|88.69|86.09|89.03|86.43|89.03|86.43|88.58|85.98|0
1636503000000|2021-11-10 00:10:00|89.02|86.42|88.74|86.14|89.08|86.48|88.74|86.14|0
1636503300000|2021-11-10 00:15:00|88.69|86.09|88.91|86.31|88.96|86.36|88.69|86.09|0
1636503600000|2021-11-10 00:20:00|88.96|86.36|89.3|86.7|89.3|86.7|88.85|86.25|0
1636503900000|2021-11-10 00:25:00|89.24|86.64|89.13|86.53|89.3|86.7|89.13|86.53|0
1636504200000|2021-11-10 00:30:00|89.07|86.47|89.18|86.58|89.18|86.58|89.07|86.47|0
1636504500000|2021-11-10 00:35:00|89.12|86.52|89.23|86.63|89.29|86.69|89.1|86.5|0
1636504800000|2021-11-10 00:40:00|89.29|86.69|89.35|86.75|89.35|86.75|89.23|86.63|0
1636505100000|2021-11-10 00:45:00|89.34|86.74|89.62|87.02|89.68|87.08|89.23|86.63|0
1636505400000|2021-11-10 00:50:00|89.68|87.08|89.62|87.02|89.68|87.08|89.62|87.02|0
1636505700000|2021-11-10 00:55:00|89.51|86.91|89.62|87.02|89.62|87.02|89.34|86.74|0
1636506000000|2021-11-10 01:00:00|89.56|86.96|89.28|86.68|89.56|86.96|89.17|86.57|0
1636506300000|2021-11-10 01:05:00|89.22|86.62|89.56|86.96|89.62|87.02|89.11|86.51|0
1636506600000|2021-11-10 01:10:00|89.61|87.01|89.56|86.96|89.67|87.07|89.44|86.84|0
1636506900000|2021-11-10 01:15:00|89.5|86.9|89.55|86.95|89.67|87.07|89.33|86.73|0
1636507200000|2021-11-10 01:20:00|89.61|87.01|89.61|87.01|89.78|87.18|89.55|86.95|0
1636507500000|2021-11-10 01:25:00|89.64|87.04|89.72|87.12|89.77|87.17|89.61|87.01|0
1636507800000|2021-11-10 01:30:00|89.77|87.17|89.77|87.17|90.11|87.51|89.66|87.06|0
1636508100000|2021-11-10 01:35:00|89.71|87.11|89.77|87.17|89.83|87.23|89.6|87|0
1636508400000|2021-11-10 01:40:00|89.83|87.23|90.11|87.51|90.28|87.68|89.8|87.2|0
1636508700000|2021-11-10 01:45:00|90.16|87.56|89.93|87.33|90.28|87.68|89.93|87.33|0
1636509000000|2021-11-10 01:50:00|89.88|87.28|89.7|87.1|89.99|87.39|89.65|87.05|0
1636509300000|2021-11-10 01:55:00|89.65|87.05|89.53|86.93|89.76|87.16|89.42|86.82|0
1636509600000|2021-11-10 02:00:00|89.48|86.88|89.64|87.04|89.7|87.1|89.42|86.82|0
1636509900000|2021-11-10 02:05:00|89.7|87.1|89.64|87.04|89.76|87.16|89.47|86.87|0
1636510200000|2021-11-10 02:10:00|89.7|87.1|90.09|87.49|90.15|87.55|89.7|87.1|0
1636510500000|2021-11-10 02:15:00|90.15|87.55|90.26|87.66|90.32|87.72|90.03|87.43|0
1636510800000|2021-11-10 02:20:00|90.2|87.6|90.31|87.71|90.37|87.77|90.2|87.6|0
1636511100000|2021-11-10 02:25:00|90.26|87.66|90.14|87.54|90.31|87.71|90.03|87.43|0
1636511400000|2021-11-10 02:30:00|90.11|87.51|90.82|88.22|90.82|88.22|90.11|87.51|0
1636511700000|2021-11-10 02:35:00|90.76|88.16|91.11|88.51|91.34|88.74|90.76|88.16|0
1636512000000|2021-11-10 02:40:00|91.05|88.45|91.05|88.45|91.28|88.68|91.05|88.45|0
1636512300000|2021-11-10 02:45:00|91.1|88.5|91.22|88.62|91.45|88.85|91.1|88.5|0
1636512600000|2021-11-10 02:50:00|91.27|88.67|91.39|88.79|91.5|88.9|91.25|88.65|0
1636512900000|2021-11-10 02:55:00|91.33|88.73|91.33|88.73|91.38|88.78|91.21|88.61|0
1636513200000|2021-11-10 03:00:00|91.3|88.7|91.32|88.72|91.44|88.84|91.27|88.67|0
1636513500000|2021-11-10 03:05:00|91.3|88.7|91.38|88.78|91.38|88.78|91.26|88.66|0
1636513800000|2021-11-10 03:10:00|91.32|88.72|91.15|88.55|91.38|88.78|91.15|88.55|0
1636514100000|2021-11-10 03:15:00|91.09|88.49|91.26|88.66|91.72|89.12|91.09|88.49|0
1636514400000|2021-11-10 03:20:00|91.31|88.71|91.08|88.48|91.31|88.71|91.03|88.43|0
1636514700000|2021-11-10 03:25:00|91.03|88.43|91.14|88.54|91.2|88.6|91.02|88.42|0
1636515000000|2021-11-10 03:30:00|91.08|88.48|91.13|88.53|91.19|88.59|91.08|88.48|0
1636515300000|2021-11-10 03:35:00|91.19|88.59|91.36|88.76|91.36|88.76|91.13|88.53|0
1636515600000|2021-11-10 03:40:00|91.3|88.7|91.36|88.76|91.36|88.76|91.24|88.64|0
1636515900000|2021-11-10 03:45:00|91.42|88.82|91.64|89.04|91.76|89.16|91.36|88.76|0
1636516200000|2021-11-10 03:50:00|91.59|88.99|91.76|89.16|91.87|89.27|91.53|88.93|0
1636516500000|2021-11-10 03:55:00|91.7|89.1|91.41|88.81|91.7|89.1|91.24|88.64|0
1636516800000|2021-11-10 04:00:00|91.35|88.75|91.58|88.98|91.58|88.98|91.24|88.64|0
1636517100000|2021-11-10 04:05:00|91.52|88.92|91.69|89.09|91.69|89.09|91.46|88.86|0
1636517400000|2021-11-10 04:10:00|91.72|89.12|91.52|88.92|91.75|89.15|91.52|88.92|0
1636517700000|2021-11-10 04:15:00|91.49|88.89|91.46|88.86|91.57|88.97|91.46|88.86|0
1636518000000|2021-11-10 04:20:00|91.43|88.83|91.63|89.03|91.63|89.03|91.4|88.8|0
1636518300000|2021-11-10 04:25:00|91.57|88.97|93.19|90.59|93.31|90.71|91.51|88.91|0
1636518600000|2021-11-10 04:30:00|93.25|90.65|92.9|90.3|93.36|90.76|92.9|90.3|0
1636518900000|2021-11-10 04:35:00|92.87|90.27|92.95|90.35|92.95|90.35|92.84|90.24|0
1636519200000|2021-11-10 04:40:00|92.92|90.32|93.12|90.52|93.12|90.52|92.92|90.32|0
1636519500000|2021-11-10 04:45:00|93.07|90.47|93.01|90.41|93.12|90.52|92.95|90.35|0
1636519800000|2021-11-10 04:50:00|93|90.4|92.94|90.34|93.06|90.46|92.89|90.29|0
1636520100000|2021-11-10 04:55:00|93|90.4|92.88|90.28|93.06|90.46|92.83|90.23|0
1636520400000|2021-11-10 05:00:00|92.91|90.31|92.82|90.22|92.91|90.31|92.65|90.05|0
1636520700000|2021-11-10 05:05:00|92.88|90.28|92.88|90.28|92.94|90.34|92.71|90.11|0
1636521000000|2021-11-10 05:10:00|92.82|90.22|92.82|90.22|92.97|90.37|92.76|90.16|0
1636521300000|2021-11-10 05:15:00|92.88|90.28|92.99|90.39|92.99|90.39|92.82|90.22|0
1636521600000|2021-11-10 05:20:00|92.93|90.33|92.87|90.27|93.05|90.45|92.87|90.27|0
1636521900000|2021-11-10 05:25:00|92.93|90.33|92.81|90.21|92.93|90.33|92.75|90.15|0
1636522200000|2021-11-10 05:30:00|92.75|90.15|92.35|89.75|92.75|90.15|92.35|89.75|0
1636522500000|2021-11-10 05:35:00|92.38|89.78|92.43|89.83|92.55|89.95|92.35|89.75|0
1636522800000|2021-11-10 05:40:00|92.4|89.8|92.28|89.68|92.4|89.8|92.23|89.63|0
1636523100000|2021-11-10 05:45:00|92.26|89.66|92.22|89.62|92.34|89.74|92.08|89.48|0
1636523400000|2021-11-10 05:50:00|92.28|89.68|92.34|89.74|92.39|89.79|92.22|89.62|0
1636523700000|2021-11-10 05:55:00|92.39|89.79|92.39|89.79|92.39|89.79|92.22|89.62|0
1636524000000|2021-11-10 06:00:00|92.33|89.73|92.1|89.5|92.48|89.88|92.1|89.5|0
1636524300000|2021-11-10 06:05:00|92.16|89.56|92.1|89.5|92.16|89.56|92.04|89.44|0
1636524600000|2021-11-10 06:10:00|92.07|89.47|92.04|89.44|92.1|89.5|91.87|89.27|0
1636524900000|2021-11-10 06:15:00|91.98|89.38|91.75|89.15|91.98|89.38|91.75|89.15|0
1636525200000|2021-11-10 06:20:00|91.81|89.21|91.86|89.26|91.86|89.26|91.75|89.15|0
1636525500000|2021-11-10 06:25:00|91.8|89.2|91.29|88.69|91.8|89.2|91.29|88.69|0
1636525800000|2021-11-10 06:30:00|91.23|88.63|91.34|88.74|91.51|88.91|91.23|88.63|0
1636526100000|2021-11-10 06:35:00|91.37|88.77|91|88.4|91.37|88.77|90.94|88.34|0
1636526400000|2021-11-10 06:40:00|90.88|88.28|90.77|88.17|90.88|88.28|90.74|88.14|0
1636526700000|2021-11-10 06:45:00|90.82|88.22|90.57|87.97|90.82|88.22|90.57|87.97|0
1636527000000|2021-11-10 06:50:00|90.59|87.99|89.51|86.91|90.65|88.05|89.48|86.88|0
1636527300000|2021-11-10 06:55:00|89.54|86.94|89.65|87.05|89.82|87.22|89.53|86.93|0
1636527600000|2021-11-10 07:00:00|89.59|86.99|89.53|86.93|89.81|87.21|89.47|86.87|0
1636527900000|2021-11-10 07:05:00|89.47|86.87|88.97|86.37|89.53|86.93|88.97|86.37|0
1636528200000|2021-11-10 07:10:00|89.02|86.42|88.96|86.36|89.19|86.59|88.96|86.36|0
1636528500000|2021-11-10 07:15:00|88.91|86.31|88.46|85.86|89.02|86.42|88.4|85.8|0
1636528800000|2021-11-10 07:20:00|88.4|85.8|88.23|85.63|88.4|85.8|88.1|85.5|0
1636529100000|2021-11-10 07:25:00|88.29|85.69|88.45|85.85|88.56|85.96|88.29|85.69|0
1636529400000|2021-11-10 07:30:00|88.29|85.69|88.23|85.63|88.56|85.96|88.12|85.52|0
1636529700000|2021-11-10 07:35:00|88.28|85.68|88.22|85.62|88.39|85.79|88.22|85.62|0
1636530000000|2021-11-10 07:40:00|88.28|85.68|88.56|85.96|88.56|85.96|88.22|85.62|0
1636530300000|2021-11-10 07:45:00|88.5|85.9|88.5|85.9|88.67|86.07|88.5|85.9|0
1636530600000|2021-11-10 07:50:00|88.55|85.95|88.61|86.01|88.66|86.06|88.39|85.79|0
1636530900000|2021-11-10 07:55:00|88.55|85.95|88.55|85.95|88.61|86.01|88.49|85.89|0
1636531200000|2021-11-10 08:00:00|88.49|85.89|88.24|85.64|88.49|85.89|87.88|85.28|0
1636531500000|2021-11-10 08:05:00|88.01|85.81|87.68|85.48|88.29|86.09|87.62|85.42|0
1636531800000|2021-11-10 08:10:00|87.73|85.53|87.67|85.47|87.84|85.64|87.56|85.36|0
1636532100000|2021-11-10 08:15:00|87.73|85.53|88|85.8|88|85.8|87.67|85.47|0
1636532400000|2021-11-10 08:20:00|88.03|85.83|88.11|85.91|88.34|86.14|87.95|85.75|0
1636532700000|2021-11-10 08:25:00|88.17|85.97|88.11|85.91|88.17|85.97|87.89|85.69|0
1636533000000|2021-11-10 08:30:00|88.14|85.94|88.55|86.35|88.55|86.35|88.05|85.85|0
1636533300000|2021-11-10 08:35:00|88.61|86.41|88.83|86.63|88.94|86.74|88.61|86.41|0
1636533600000|2021-11-10 08:40:00|88.89|86.69|88.6|86.4|89.06|86.86|88.52|86.32|0
1636533900000|2021-11-10 08:45:00|88.55|86.35|88.66|86.46|88.71|86.51|88.49|86.29|0
1636534200000|2021-11-10 08:50:00|88.71|86.51|88.94|86.74|88.94|86.74|88.69|86.49|0
1636534500000|2021-11-10 08:55:00|88.99|86.79|89.21|87.01|89.21|87.01|88.91|86.71|0
1636534800000|2021-11-10 09:00:00|89.16|86.96|89.21|87.01|89.38|87.18|89.05|86.85|0
1636535100000|2021-11-10 09:05:00|89.16|86.96|89.66|87.46|89.83|87.63|88.87|86.67|0
1636535400000|2021-11-10 09:10:00|89.72|87.52|89.71|87.51|89.83|87.63|89.55|87.35|0
1636535700000|2021-11-10 09:15:00|89.69|87.49|89.94|87.74|90.11|87.91|89.49|87.29|0
1636536000000|2021-11-10 09:20:00|89.88|87.68|90.11|87.91|90.45|88.25|89.88|87.68|0
1636536300000|2021-11-10 09:25:00|90.08|87.88|90.13|87.93|90.27|88.07|89.88|87.68|0
1636536600000|2021-11-10 09:30:00|90.16|87.96|89.82|87.62|90.16|87.96|89.7|87.5|0
1636536900000|2021-11-10 09:35:00|89.87|87.67|89.87|87.67|90.24|88.04|89.7|87.5|0
1636537200000|2021-11-10 09:40:00|89.81|87.61|89.08|86.88|89.87|87.67|89.08|86.88|0
1636537500000|2021-11-10 09:45:00|89.14|86.94|88.85|86.65|89.36|87.16|88.8|86.6|0
1636537800000|2021-11-10 09:50:00|88.74|86.54|89.07|86.87|89.07|86.87|88.57|86.37|0
1636538100000|2021-11-10 09:55:00|89.02|86.82|89.01|86.81|89.24|87.04|88.9|86.7|0
1636538400000|2021-11-10 10:00:00|88.96|86.76|89.29|87.09|89.38|87.18|88.82|86.62|0
1636538700000|2021-11-10 10:05:00|89.27|87.07|89.29|87.09|89.35|87.15|89.12|86.92|0
1636539000000|2021-11-10 10:10:00|89.23|87.03|89.63|87.43|89.63|87.43|89.23|87.03|0
1636539300000|2021-11-10 10:15:00|89.57|87.37|89.51|87.31|89.74|87.54|89.46|87.26|0
1636539600000|2021-11-10 10:20:00|89.57|87.37|89.62|87.42|89.65|87.45|89.43|87.23|0
1636539900000|2021-11-10 10:25:00|89.57|87.37|89.85|87.65|89.9|87.7|89.56|87.36|0
1636540200000|2021-11-10 10:30:00|89.79|87.59|90.3|88.1|90.58|88.38|89.73|87.53|0
1636540500000|2021-11-10 10:35:00|90.35|88.15|90.86|88.66|90.86|88.66|90.24|88.04|0
1636540800000|2021-11-10 10:40:00|90.81|88.61|90.75|88.55|91.21|89.01|90.69|88.49|0
1636541100000|2021-11-10 10:45:00|90.69|88.49|90.97|88.77|90.97|88.77|90.58|88.38|0
1636541400000|2021-11-10 10:50:00|90.95|88.75|90.86|88.66|91.09|88.89|90.74|88.54|0
1636541700000|2021-11-10 10:55:00|90.91|88.71|90.45|88.25|91.03|88.83|90.34|88.14|0
1636542000000|2021-11-10 11:00:00|90.4|88.2|90.28|88.08|90.54|88.34|90.17|87.97|0
1636542300000|2021-11-10 11:05:00|90.22|88.02|90.34|88.14|90.39|88.19|90.11|87.91|0
1636542600000|2021-11-10 11:10:00|90.28|88.08|90.28|88.08|90.34|88.14|90.05|87.85|0
1636542900000|2021-11-10 11:15:00|90.22|88.02|91.02|88.82|91.02|88.82|90.11|87.91|0
1636543200000|2021-11-10 11:20:00|91.07|88.87|90.61|88.41|91.07|88.87|90.61|88.41|0
1636543500000|2021-11-10 11:25:00|90.56|88.36|90.38|88.18|90.61|88.41|90.27|88.07|0
1636543800000|2021-11-10 11:30:00|90.35|88.15|90.44|88.24|90.67|88.47|90.32|88.12|0
1636544100000|2021-11-10 11:35:00|90.55|88.35|91.41|89.21|91.58|89.38|90.47|88.27|0
1636544400000|2021-11-10 11:40:00|91.38|89.18|92.07|89.87|92.74|90.54|90.23|88.03|0
1636544700000|2021-11-10 11:45:00|92.13|89.93|92.13|89.93|92.3|90.1|91.96|89.76|0
1636545000000|2021-11-10 11:50:00|92.19|89.99|92.24|90.04|92.42|90.22|92.01|89.81|0
1636545300000|2021-11-10 11:55:00|92.18|89.98|92.12|89.92|92.3|90.1|91.95|89.75|0
1636545600000|2021-11-10 12:00:00|92.01|89.81|91.89|89.69|92.12|89.92|91.84|89.64|0
1636545900000|2021-11-10 12:05:00|91.95|89.75|91.54|89.34|91.95|89.75|91.54|89.34|0
1636546200000|2021-11-10 12:10:00|91.6|89.4|91.03|88.83|91.66|89.46|90.97|88.77|0
1636546500000|2021-11-10 12:15:00|90.97|88.77|91.19|88.99|91.2|89|90.91|88.71|0
1636546800000|2021-11-10 12:20:00|91.14|88.94|91.19|88.99|91.31|89.11|90.97|88.77|0
1636547100000|2021-11-10 12:25:00|91.22|89.02|90.96|88.76|91.25|89.05|90.9|88.7|0
1636547400000|2021-11-10 12:30:00|91.02|88.82|91.53|89.33|91.7|89.5|91.02|88.82|0
1636547700000|2021-11-10 12:35:00|91.47|89.27|90.96|88.76|91.65|89.45|90.9|88.7|0
1636548000000|2021-11-10 12:40:00|90.9|88.7|90.61|88.41|91.01|88.81|90.56|88.36|0
1636548300000|2021-11-10 12:45:00|90.67|88.47|90.89|88.69|91.12|88.92|90.67|88.47|0
1636548600000|2021-11-10 12:50:00|90.95|88.75|90.89|88.69|91.01|88.81|90.83|88.63|0
1636548900000|2021-11-10 12:55:00|90.95|88.75|90.89|88.69|91.01|88.81|90.78|88.58|0
1636549200000|2021-11-10 13:00:00|90.95|88.75|90.77|88.57|90.95|88.75|90.6|88.4|0
1636549500000|2021-11-10 13:05:00|90.72|88.52|88.91|86.71|90.77|88.57|88.91|86.71|0
1636549800000|2021-11-10 13:10:00|88.86|86.66|89.08|86.88|89.31|87.11|88.8|86.6|0
1636550100000|2021-11-10 13:15:00|89.02|86.82|88.94|86.74|89.19|86.99|88.91|86.71|0
1636550400000|2021-11-10 13:20:00|88.96|86.76|89.02|86.82|89.19|86.99|88.91|86.71|0
1636550700000|2021-11-10 13:25:00|89.07|86.87|89.35|87.15|89.44|87.24|88.85|86.65|0
1636551000000|2021-11-10 13:30:00|89.3|87.1|91.01|88.81|91.41|89.21|89.3|87.1|0
1636551300000|2021-11-10 13:35:00|91.12|88.92|91.69|89.49|91.81|89.61|90.89|88.69|0
1636551600000|2021-11-10 13:40:00|91.64|89.44|91.17|88.97|91.64|89.44|90.77|88.57|0
1636551900000|2021-11-10 13:45:00|91.23|89.03|91.57|89.37|91.92|89.72|91.17|88.97|0
1636552200000|2021-11-10 13:50:00|91.52|89.32|90.48|88.28|91.52|89.32|90.31|88.11|0
1636552500000|2021-11-10 13:55:00|90.36|88.16|90.71|88.51|90.71|88.51|90.31|88.11|0
1636552800000|2021-11-10 14:00:00|90.65|88.45|90.76|88.56|90.93|88.73|90.3|88.1|0
1636553100000|2021-11-10 14:05:00|90.65|88.45|90.59|88.39|90.65|88.45|90.07|87.87|0
1636553400000|2021-11-10 14:10:00|90.53|88.33|90.44|88.24|90.87|88.67|90.35|88.15|0
1636553700000|2021-11-10 14:15:00|90.41|88.21|90.64|88.44|90.98|88.78|90.3|88.1|0
1636554000000|2021-11-10 14:20:00|90.7|88.5|90.41|88.21|90.7|88.5|90.29|88.09|0
1636554300000|2021-11-10 14:25:00|90.35|88.15|91.03|88.83|91.09|88.89|90.35|88.15|0
1636554600000|2021-11-10 14:30:00|91.21|89.01|90.74|88.54|91.67|89.47|90.06|87.86|0
1636554900000|2021-11-10 14:35:00|90.69|88.49|90.57|88.37|91.15|88.95|89.49|87.29|0
1636555200000|2021-11-10 14:40:00|90.51|88.31|89.94|87.74|90.51|88.31|89.49|87.29|0
1636555500000|2021-11-10 14:45:00|90|87.8|89.48|87.28|90|87.8|88.92|86.72|0
1636555800000|2021-11-10 14:50:00|89.31|87.11|88.41|86.21|89.94|87.74|88.24|86.04|0
1636556100000|2021-11-10 14:55:00|88.24|86.04|87.74|85.54|88.8|86.6|87.46|85.26|0
1636556400000|2021-11-10 15:00:00|87.68|85.48|86.3|84.1|89|86.8|84.17|81.97|0
1636556700000|2021-11-10 15:05:00|86.19|83.99|86.41|84.21|86.58|84.38|86.02|83.82|0
1636557000000|2021-11-10 15:10:00|86.46|84.26|86.46|84.26|86.74|84.54|86.19|83.99|0
1636557300000|2021-11-10 15:15:00|86.52|84.32|86.24|84.04|86.52|84.32|85.96|83.76|0
1636557600000|2021-11-10 15:20:00|86.13|83.93|86.79|84.59|86.79|84.59|85.74|83.54|0
1636557900000|2021-11-10 15:25:00|86.84|84.64|86.65|84.45|86.9|84.7|86.29|84.09|0
1636558200000|2021-11-10 15:30:00|86.73|84.53|86.95|84.75|87.34|85.14|86.4|84.2|0
1636558500000|2021-11-10 15:35:00|87.01|84.81|86.37|84.17|87.01|84.81|86.25|84.05|0
1636558800000|2021-11-10 15:40:00|86.34|84.14|87.17|84.97|87.28|85.08|86.17|83.97|0
1636559100000|2021-11-10 15:45:00|87.11|84.91|87|84.8|87.17|84.97|86.72|84.52|0
1636559400000|2021-11-10 15:50:00|87.05|84.85|86.55|84.35|87.11|84.91|86.38|84.18|0
1636559700000|2021-11-10 15:55:00|86.5|84.3|87.05|84.85|87.1|84.9|86.38|84.18|0
1636560000000|2021-11-10 16:00:00|87.16|84.96|86.52|84.32|87.16|84.96|85.94|83.74|0
1636560300000|2021-11-10 16:05:00|86.55|84.35|86.38|84.18|86.99|84.79|86.16|83.96|0
1636560600000|2021-11-10 16:10:00|86.43|84.23|85.61|83.41|86.49|84.29|85.22|83.02|0
1636560900000|2021-11-10 16:15:00|85.55|83.35|85.72|83.52|85.72|83.52|85.33|83.13|0
1636561200000|2021-11-10 16:20:00|85.66|83.46|85.49|83.29|85.83|83.63|85.33|83.13|0
1636561500000|2021-11-10 16:25:00|85.55|83.35|86.38|84.18|86.43|84.23|85.33|83.13|0
1636561800000|2021-11-10 16:30:00|86.32|84.12|86.15|83.95|86.88|84.68|86.1|83.9|0
1636562100000|2021-11-10 16:35:00|86.21|84.01|86.48|84.28|86.48|84.28|85.87|83.67|0
1636562400000|2021-11-10 16:40:00|86.43|84.23|87.32|85.12|87.43|85.23|86.32|84.12|0
1636562700000|2021-11-10 16:45:00|87.38|85.18|86.48|84.28|87.43|85.23|86.37|84.17|0
1636563000000|2021-11-10 16:50:00|86.42|84.22|86.31|84.11|86.48|84.28|86.09|83.89|0
1636563300000|2021-11-10 16:55:00|86.36|84.16|86.08|83.88|86.36|84.16|85.81|83.61|0
1636563600000|2021-11-10 17:00:00|86.14|83.94|86.3|84.1|86.42|84.22|85.86|83.66|0
1636563900000|2021-11-10 17:05:00|86.25|84.05|86.36|84.16|86.75|84.55|86.14|83.94|0
1636564200000|2021-11-10 17:10:00|86.41|84.21|86.86|84.66|87.19|84.99|86.13|83.93|0
1636564500000|2021-11-10 17:15:00|86.8|84.6|87.05|84.85|87.25|85.05|86.8|84.6|0
1636564800000|2021-11-10 17:20:00|87.02|84.82|87.24|85.04|87.41|85.21|86.74|84.54|0
1636565100000|2021-11-10 17:25:00|87.27|85.07|87.8|85.6|87.8|85.6|87.19|84.99|0
1636565400000|2021-11-10 17:30:00|87.75|85.55|87.24|85.04|87.78|85.58|87.24|85.04|0
1636565700000|2021-11-10 17:35:00|87.29|85.09|86.74|84.54|87.35|85.15|86.47|84.27|0
1636566000000|2021-11-10 17:40:00|86.8|84.6|87.73|85.53|88.1|85.9|86.74|84.54|0
1636566300000|2021-11-10 17:45:00|87.7|85.5|88.85|86.65|89.19|86.99|87.42|85.22|0
1636566600000|2021-11-10 17:50:00|88.79|86.59|88.62|86.42|88.79|86.59|88.39|86.19|0
1636566900000|2021-11-10 17:55:00|88.56|86.36|88.05|85.85|88.56|86.36|87.99|85.79|0
1636567200000|2021-11-10 18:00:00|88.11|85.91|89.47|87.27|89.53|87.33|87.94|85.74|0
1636567500000|2021-11-10 18:05:00|89.58|87.38|90.1|87.9|90.82|88.62|89.58|87.38|0
1636567800000|2021-11-10 18:10:00|90.21|88.01|90.73|88.53|90.85|88.65|89.15|86.95|0
1636568100000|2021-11-10 18:15:00|90.79|88.59|90.9|88.7|91.37|89.17|90.44|88.24|0
1636568400000|2021-11-10 18:20:00|90.87|88.67|90.9|88.7|91.48|89.28|90.73|88.53|0
1636568700000|2021-11-10 18:25:00|90.96|88.76|90.32|88.12|91.13|88.93|89.91|87.71|0
1636569000000|2021-11-10 18:30:00|90.26|88.06|89.68|87.48|90.49|88.29|89.45|87.25|0
1636569300000|2021-11-10 18:35:00|89.74|87.54|90.83|88.63|90.89|88.69|89.74|87.54|0
1636569600000|2021-11-10 18:40:00|90.77|88.57|90.71|88.51|91|88.8|90.48|88.28|0
1636569900000|2021-11-10 18:45:00|90.66|88.46|92.15|89.95|92.27|90.07|90.06|87.86|0
1636570200000|2021-11-10 18:50:00|92.27|90.07|92.59|90.39|92.97|90.77|92.09|89.89|0
1636570500000|2021-11-10 18:55:00|92.62|90.42|92.55|90.35|93.2|91|91.97|89.77|0
1636570800000|2021-11-10 19:00:00|92.61|90.41|93.56|91.36|93.91|91.71|92.5|90.3|0
1636571100000|2021-11-10 19:05:00|93.67|91.47|92.78|90.58|93.97|91.77|92.73|90.53|0
1636571400000|2021-11-10 19:10:00|92.84|90.64|93.7|91.5|93.85|91.65|92.84|90.64|0
1636571700000|2021-11-10 19:15:00|93.61|91.41|94.46|92.26|94.46|92.26|92.72|90.52|0
1636572000000|2021-11-10 19:20:00|94.51|92.31|95.77|93.57|96.01|93.81|93.92|91.72|0
1636572300000|2021-11-10 19:25:00|95.83|93.63|96.67|94.47|96.67|94.47|95.47|93.27|0
1636572600000|2021-11-10 19:30:00|96.8|94.6|97.64|95.44|98.04|95.84|94.56|92.36|0
1636572900000|2021-11-10 19:35:00|97.45|95.25|98.18|95.98|98.31|96.11|96.85|94.65|0
1636573200000|2021-11-10 19:40:00|97.94|95.74|99.29|97.09|99.35|97.15|97.63|95.43|0
1636573500000|2021-11-10 19:45:00|99.35|97.15|97.08|94.88|99.47|97.27|96.9|94.7|0
1636573800000|2021-11-10 19:50:00|96.29|94.09|96.1|93.9|96.77|94.57|95.38|93.18|0
1636574100000|2021-11-10 19:55:00|96.04|93.84|97.01|94.81|97.07|94.87|95.86|93.66|0
1636574400000|2021-11-10 20:00:00|96.95|94.75|96.95|94.75|97.13|94.93|96.16|93.96|0
1636574700000|2021-11-10 20:05:00|97.01|94.81|96.13|93.93|97.62|95.42|95.61|93.41|0
1636575000000|2021-11-10 20:10:00|96.16|93.96|95.19|92.99|96.22|94.02|94.95|92.75|0
1636575300000|2021-11-10 20:15:00|95.25|93.05|93.33|91.13|95.57|93.37|93.33|91.13|0
1636575600000|2021-11-10 20:20:00|93.27|91.07|93.86|91.66|94.04|91.84|92.8|90.6|0
1636575900000|2021-11-10 20:25:00|93.92|91.72|93.32|91.12|93.92|91.72|92.97|90.77|0
1636576200000|2021-11-10 20:30:00|93.38|91.18|93.86|91.66|93.92|91.72|92.91|90.71|0
1636576500000|2021-11-10 20:35:00|93.8|91.6|94.21|92.01|94.57|92.37|93.56|91.36|0
1636576800000|2021-11-10 20:40:00|94.15|91.95|95.11|92.91|95.11|92.91|93.32|91.12|0
1636577100000|2021-11-10 20:45:00|94.81|92.61|94.84|92.64|95.41|93.21|94.21|92.01|0
1636577400000|2021-11-10 20:50:00|94.45|92.25|92.49|90.29|94.45|92.25|92.31|90.11|0
1636577700000|2021-11-10 20:55:00|92.61|90.41|93.55|91.35|93.55|91.35|92.43|90.23|0
1636578000000|2021-11-10 21:00:00|93.61|91.41|93.78|91.58|94.02|91.82|93|90.8|0
1636578300000|2021-11-10 21:05:00|93.84|91.64|93.78|91.58|93.9|91.7|93.63|91.43|0
1636578600000|2021-11-10 21:10:00|93.72|91.52|93.6|91.4|94.02|91.82|93.54|91.34|0
1636578900000|2021-11-10 21:15:00|93.8|91.2|93.68|91.08|93.8|91.2|93.68|91.08|0
1636579200000|2021-11-10 21:20:00|93.62|91.02|93.26|90.66|93.68|91.08|93.26|90.66|0
1636579500000|2021-11-10 21:25:00|93.32|90.72|93.49|90.89|93.5|90.9|93.29|90.69|0
1636579800000|2021-11-10 21:30:00|93.43|90.83|93.43|90.83|93.49|90.89|93.37|90.77|0
1636580100000|2021-11-10 21:35:00|93.4|90.8|93.25|90.65|93.43|90.83|93.19|90.59|0
1636580400000|2021-11-10 21:40:00|93.31|90.71|93.31|90.71|93.43|90.83|93.19|90.59|0
1636580700000|2021-11-10 21:45:00|93.34|90.74|93.07|90.47|93.4|90.8|93.01|90.41|0
1636581000000|2021-11-10 21:50:00|93.01|90.41|93.13|90.53|93.13|90.53|93.01|90.41|0
1636581300000|2021-11-10 21:55:00|93.07|90.47|93.15|90.55|93.18|90.58|92.95|90.35|0
1636581600000|2021-11-10 22:00:00|93.18|90.58|93.15|90.55|93.18|90.58|93.13|90.53|0
1636581900000|2021-11-10 22:05:00|93.14|90.54|93.08|90.48|93.14|90.54|93.08|90.48|0
1636582200000|2021-11-10 22:10:00|93.1|90.5|93.09|90.49|93.11|90.51|93.05|90.45|0
1636582500000|2021-11-10 22:15:00|93.08|90.48|93.08|90.48|93.11|90.51|93.05|90.45|0
1636582800000|2021-11-10 22:20:00|93.09|90.49|93.16|90.56|93.16|90.56|93.08|90.48|0
1636583100000|2021-11-10 22:25:00|93.12|90.52|93.15|90.55|93.16|90.56|93.03|90.43|0
1636583400000|2021-11-10 22:30:00|93.12|90.52|93.12|90.52|93.13|90.53|93.04|90.44|0
1636583700000|2021-11-10 22:35:00|93.13|90.53|93.05|90.45|93.13|90.53|93.02|90.42|0
1636584000000|2021-11-10 22:40:00|93.06|90.46|93.09|90.49|93.09|90.49|93.05|90.45|0
1636584300000|2021-11-10 22:45:00|93.08|90.48|93.07|90.47|93.08|90.48|93.03|90.43|0
1636584600000|2021-11-10 22:50:00|93.08|90.48|93.15|90.55|93.2|90.6|93.07|90.47|0
1636584900000|2021-11-10 22:55:00|93.14|90.54|93.16|90.56|93.22|90.62|93.13|90.53|0
1636585200000|2021-11-10 23:00:00|93.06|90.46|93.03|90.43|93.27|90.67|92.91|90.31|0
1636585500000|2021-11-10 23:05:00|93.09|90.49|93.5|90.9|93.62|91.02|92.97|90.37|0
1636585800000|2021-11-10 23:10:00|93.56|90.96|93.56|90.96|93.68|91.08|93.5|90.9|0
1636586100000|2021-11-10 23:15:00|93.62|91.02|93.23|90.63|93.62|91.02|93.2|90.6|0
1636586400000|2021-11-10 23:20:00|93.14|90.54|93.08|90.48|93.14|90.54|92.85|90.25|0
1636586700000|2021-11-10 23:25:00|93.14|90.54|93.55|90.95|93.67|91.07|93.08|90.48|0
1636587000000|2021-11-10 23:30:00|93.43|90.83|93.72|91.12|93.76|91.16|93.37|90.77|0
1636587300000|2021-11-10 23:35:00|93.78|91.18|93.78|91.18|93.9|91.3|93.67|91.07|0
1636587600000|2021-11-10 23:40:00|93.72|91.12|94.08|91.48|94.08|91.48|93.66|91.06|0
1636587900000|2021-11-10 23:45:00|94.14|91.54|94.46|91.86|94.46|91.86|94.08|91.48|0
1636588200000|2021-11-10 23:50:00|94.49|91.89|94.19|91.59|94.55|91.95|94.19|91.59|0
1636588500000|2021-11-10 23:55:00|94.25|91.65|93.77|91.17|94.34|91.74|93.71|91.11|0
1636588800000|2021-11-11 00:00:00|93.71|91.11|93.65|91.05|93.74|91.14|93.36|90.76|0
1636589100000|2021-11-11 00:05:00|93.59|90.99|93.17|90.57|93.68|91.08|93.11|90.51|0
1636589400000|2021-11-11 00:10:00|93.15|90.55|92.41|89.81|93.15|90.55|92.29|89.69|0
1636589700000|2021-11-11 00:15:00|92.35|89.75|92.46|89.86|92.64|90.04|92.35|89.75|0
1636590000000|2021-11-11 00:20:00|92.52|89.92|92.17|89.57|92.52|89.92|92.11|89.51|0
1636590300000|2021-11-11 00:25:00|92.11|89.51|92.16|89.56|92.22|89.62|92.02|89.42|0
1636590600000|2021-11-11 00:30:00|92.22|89.62|92.1|89.5|92.22|89.62|91.87|89.27|0
1636590900000|2021-11-11 00:35:00|92.04|89.44|92.16|89.56|92.16|89.56|91.87|89.27|0
1636591200000|2021-11-11 00:40:00|92.1|89.5|92.57|89.97|92.57|89.97|91.87|89.27|0
1636591500000|2021-11-11 00:45:00|92.63|90.03|92.56|89.96|92.86|90.26|92.56|89.96|0
1636591800000|2021-11-11 00:50:00|92.62|90.02|92.62|90.02|92.8|90.2|92.5|89.9|0
1636592100000|2021-11-11 00:55:00|92.68|90.08|92.38|89.78|92.68|90.08|92.32|89.72|0
1636592400000|2021-11-11 01:00:00|92.44|89.84|92.44|89.84|92.44|89.84|92.21|89.61|0
1636592700000|2021-11-11 01:05:00|92.5|89.9|92.79|90.19|92.91|90.31|92.5|89.9|0
1636593000000|2021-11-11 01:10:00|92.73|90.13|92.61|90.01|92.85|90.25|92.61|90.01|0
1636593300000|2021-11-11 01:15:00|92.67|90.07|93.02|90.42|93.08|90.48|92.32|89.72|0
1636593600000|2021-11-11 01:20:00|92.96|90.36|92.96|90.36|93.25|90.65|92.96|90.36|0
1636593900000|2021-11-11 01:25:00|92.9|90.3|92.96|90.36|93.31|90.71|92.9|90.3|0
1636594200000|2021-11-11 01:30:00|93.07|90.47|92.6|90|93.43|90.83|92.6|90|0
1636594500000|2021-11-11 01:35:00|92.48|89.88|92.54|89.94|92.77|90.17|92.42|89.82|0
1636594800000|2021-11-11 01:40:00|92.6|90|92.65|90.05|92.83|90.23|92.6|90|0
1636595100000|2021-11-11 01:45:00|92.71|90.11|92.42|89.82|92.77|90.17|92.36|89.76|0
1636595400000|2021-11-11 01:50:00|92.36|89.76|92.12|89.52|92.47|89.87|92|89.4|0
1636595700000|2021-11-11 01:55:00|92.18|89.58|91.07|88.47|92.24|89.64|91.07|88.47|0
1636596000000|2021-11-11 02:00:00|91.13|88.53|91.12|88.52|91.3|88.7|90.89|88.29|0
1636596300000|2021-11-11 02:05:00|91.07|88.47|91.01|88.41|91.07|88.47|90.95|88.35|0
1636596600000|2021-11-11 02:10:00|91.06|88.46|91.06|88.46|91.18|88.58|91.01|88.41|0
1636596900000|2021-11-11 02:15:00|91.12|88.52|91|88.4|91.18|88.58|91|88.4|0
1636597200000|2021-11-11 02:20:00|91.06|88.46|90.91|88.31|91.12|88.52|90.82|88.22|0
1636597500000|2021-11-11 02:25:00|90.88|88.28|91.11|88.51|91.11|88.51|90.88|88.28|0
1636597800000|2021-11-11 02:30:00|91.17|88.57|91.28|88.68|91.31|88.71|90.99|88.39|0
1636598100000|2021-11-11 02:35:00|91.22|88.62|91.16|88.56|91.34|88.74|91.11|88.51|0
1636598400000|2021-11-11 02:40:00|91.14|88.54|91.25|88.65|91.31|88.71|91.1|88.5|0
1636598700000|2021-11-11 02:45:00|91.22|88.62|91.74|89.14|91.74|89.14|91.22|88.62|0
1636599000000|2021-11-11 02:50:00|91.68|89.08|91.74|89.14|91.86|89.26|91.68|89.08|0
1636599300000|2021-11-11 02:55:00|91.77|89.17|91.85|89.25|91.97|89.37|91.74|89.14|0
1636599600000|2021-11-11 03:00:00|91.79|89.19|91.91|89.31|92.03|89.43|91.74|89.14|0
1636599900000|2021-11-11 03:05:00|91.85|89.25|91.85|89.25|91.91|89.31|91.73|89.13|0
1636600200000|2021-11-11 03:10:00|91.79|89.19|91.79|89.19|91.79|89.19|91.5|88.9|0
1636600500000|2021-11-11 03:15:00|91.73|89.13|91.73|89.13|91.9|89.3|91.55|88.95|0
1636600800000|2021-11-11 03:20:00|91.76|89.16|91.78|89.18|92.02|89.42|91.73|89.13|0
1636601100000|2021-11-11 03:25:00|91.81|89.21|91.78|89.18|91.96|89.36|91.72|89.12|0
1636601400000|2021-11-11 03:30:00|91.84|89.24|91.95|89.35|92.24|89.64|91.84|89.24|0
1636601700000|2021-11-11 03:35:00|91.89|89.29|91.83|89.23|91.95|89.35|91.83|89.23|0
1636602000000|2021-11-11 03:40:00|91.89|89.29|92|89.4|92.01|89.41|91.83|89.23|0
1636602300000|2021-11-11 03:45:00|91.95|89.35|92.06|89.46|92.24|89.64|91.95|89.35|0
1636602600000|2021-11-11 03:50:00|92|89.4|92.23|89.63|92.29|89.69|92|89.4|0
1636602900000|2021-11-11 03:55:00|92.29|89.69|92.47|89.87|92.64|90.04|92.29|89.69|0
1636603200000|2021-11-11 04:00:00|92.5|89.9|92.46|89.86|92.58|89.98|92.4|89.8|0
1636603500000|2021-11-11 04:05:00|92.52|89.92|92.4|89.8|92.58|89.98|92.4|89.8|0
1636603800000|2021-11-11 04:10:00|92.46|89.86|92.52|89.92|92.52|89.92|92.4|89.8|0
1636604100000|2021-11-11 04:15:00|92.58|89.98|92.69|90.09|92.69|90.09|92.51|89.91|0
1636604400000|2021-11-11 04:20:00|92.75|90.15|92.98|90.38|93.04|90.44|92.75|90.15|0
1636604700000|2021-11-11 04:25:00|93.04|90.44|93.69|91.09|93.81|91.21|93.04|90.44|0
1636605000000|2021-11-11 04:30:00|93.75|91.15|93.63|91.03|93.75|91.15|93.51|90.91|0
1636605300000|2021-11-11 04:35:00|93.66|91.06|93.63|91.03|93.81|91.21|93.57|90.97|0
1636605600000|2021-11-11 04:40:00|93.57|90.97|93.62|91.02|93.68|91.08|93.56|90.96|0
1636605900000|2021-11-11 04:45:00|93.68|91.08|93.3|90.7|93.68|91.08|93.21|90.61|0
1636606200000|2021-11-11 04:50:00|93.26|90.66|93.38|90.78|93.44|90.84|93.26|90.66|0
1636606500000|2021-11-11 04:55:00|93.44|90.84|93.26|90.66|93.56|90.96|93.26|90.66|0
1636606800000|2021-11-11 05:00:00|93.32|90.72|93.02|90.42|93.32|90.72|92.96|90.36|0
1636607100000|2021-11-11 05:05:00|93.05|90.45|93.31|90.71|93.43|90.83|92.96|90.36|0
1636607400000|2021-11-11 05:10:00|93.37|90.77|92.96|90.36|93.37|90.77|92.96|90.36|0
1636607700000|2021-11-11 05:15:00|93.02|90.42|93.01|90.41|93.05|90.45|92.95|90.35|0
1636608000000|2021-11-11 05:20:00|92.95|90.35|92.77|90.17|92.95|90.35|92.6|90|0
1636608300000|2021-11-11 05:25:00|92.72|90.12|92.6|90|92.83|90.23|92.6|90|0
1636608600000|2021-11-11 05:30:00|92.59|89.99|92.12|89.52|92.59|89.99|92.12|89.52|0
1636608900000|2021-11-11 05:35:00|92.18|89.58|92.3|89.7|92.3|89.7|91.95|89.35|0
1636609200000|2021-11-11 05:40:00|92.35|89.75|92.27|89.67|92.47|89.87|92.24|89.64|0
1636609500000|2021-11-11 05:45:00|92.24|89.64|92.41|89.81|92.47|89.87|92.23|89.63|0
1636609800000|2021-11-11 05:50:00|92.44|89.84|92.41|89.81|92.53|89.93|92.35|89.75|0
1636610100000|2021-11-11 05:55:00|92.38|89.78|92.4|89.8|92.41|89.81|92.23|89.63|0
1636610400000|2021-11-11 06:00:00|92.34|89.74|92.46|89.86|92.58|89.98|92.05|89.45|0
1636610700000|2021-11-11 06:05:00|92.4|89.8|91.93|89.33|92.4|89.8|91.87|89.27|0
1636611000000|2021-11-11 06:10:00|91.87|89.27|91.87|89.27|92.05|89.45|91.87|89.27|0
1636611300000|2021-11-11 06:15:00|91.93|89.33|91.75|89.15|91.98|89.38|91.69|89.09|0
1636611600000|2021-11-11 06:20:00|91.81|89.21|91.98|89.38|91.98|89.38|91.75|89.15|0
1636611900000|2021-11-11 06:25:00|92.04|89.44|91.8|89.2|92.04|89.44|91.8|89.2|0
1636612200000|2021-11-11 06:30:00|91.74|89.14|91.68|89.08|91.74|89.14|91.63|89.03|0
1636612500000|2021-11-11 06:35:00|91.65|89.05|91.74|89.14|91.8|89.2|91.62|89.02|0
1636612800000|2021-11-11 06:40:00|91.68|89.08|91.79|89.19|91.79|89.19|91.62|89.02|0
1636613100000|2021-11-11 06:45:00|91.74|89.14|92.26|89.66|92.26|89.66|91.74|89.14|0
1636613400000|2021-11-11 06:50:00|92.32|89.72|91.85|89.25|92.32|89.72|91.79|89.19|0
1636613700000|2021-11-11 06:55:00|91.91|89.31|91.9|89.3|91.96|89.36|91.79|89.19|0
1636614000000|2021-11-11 07:00:00|91.84|89.24|91.84|89.24|91.9|89.3|91.44|88.84|0
1636614300000|2021-11-11 07:05:00|91.78|89.18|91.84|89.24|91.9|89.3|91.73|89.13|0
1636614600000|2021-11-11 07:10:00|91.72|89.12|92.01|89.41|92.16|89.56|91.72|89.12|0
1636614900000|2021-11-11 07:15:00|92.07|89.47|91.54|88.94|92.07|89.47|91.49|88.89|0
1636615200000|2021-11-11 07:20:00|91.48|88.88|91.37|88.77|91.66|89.06|91.31|88.71|0
1636615500000|2021-11-11 07:25:00|91.31|88.71|91.13|88.53|91.42|88.82|91.07|88.47|0
1636615800000|2021-11-11 07:30:00|91.19|88.59|91.36|88.76|91.36|88.76|91.01|88.41|0
1636616100000|2021-11-11 07:35:00|91.54|88.94|91.24|88.64|91.59|88.99|91.13|88.53|0
1636616400000|2021-11-11 07:40:00|91.18|88.58|91.24|88.64|91.41|88.81|91.13|88.53|0
1636616700000|2021-11-11 07:45:00|91.3|88.7|91.82|89.22|91.82|89.22|91.21|88.61|0
1636617000000|2021-11-11 07:50:00|91.76|89.16|91.82|89.22|92.11|89.51|91.76|89.16|0
1636617300000|2021-11-11 07:55:00|91.79|89.19|91.87|89.27|91.87|89.27|91.58|88.98|0
1636617600000|2021-11-11 08:00:00|91.81|89.21|92.34|89.74|92.6|90|90.09|87.49|0
1636617900000|2021-11-11 08:05:00|92.14|89.94|91.78|89.58|92.43|90.23|91.67|89.47|0
1636618200000|2021-11-11 08:10:00|91.84|89.64|91.84|89.64|91.96|89.76|91.67|89.47|0
1636618500000|2021-11-11 08:15:00|91.9|89.7|91.49|89.29|91.9|89.7|91.14|88.94|0
1636618800000|2021-11-11 08:20:00|91.43|89.23|91.31|89.11|91.6|89.4|91.25|89.05|0
1636619100000|2021-11-11 08:25:00|91.34|89.14|90.64|88.44|91.54|89.34|90.53|88.33|0
1636619400000|2021-11-11 08:30:00|90.7|88.5|91.46|89.26|91.63|89.43|90.64|88.44|0
1636619700000|2021-11-11 08:35:00|91.4|89.2|91.63|89.43|92.04|89.84|91.4|89.2|0
1636620000000|2021-11-11 08:40:00|91.6|89.4|91.16|88.96|91.6|89.4|91.1|88.9|0
1636620300000|2021-11-11 08:45:00|91.22|89.02|91.33|89.13|91.42|89.22|91.1|88.9|0
1636620600000|2021-11-11 08:50:00|91.39|89.19|90.81|88.61|91.39|89.19|90.69|88.49|0
1636620900000|2021-11-11 08:55:00|90.86|88.66|90.69|88.49|90.98|88.78|90.57|88.37|0
1636621200000|2021-11-11 09:00:00|90.63|88.43|90.22|88.02|90.63|88.43|90.11|87.91|0
1636621500000|2021-11-11 09:05:00|90.19|87.99|90.39|88.19|90.62|88.42|90.05|87.85|0
1636621800000|2021-11-11 09:10:00|90.45|88.25|89.58|87.38|90.57|88.37|89.58|87.38|0
1636622100000|2021-11-11 09:15:00|89.61|87.41|89.46|87.26|89.87|87.67|89.46|87.26|0
1636622400000|2021-11-11 09:20:00|89.58|87.38|89.35|87.15|89.58|87.38|89.23|87.03|0
1636622700000|2021-11-11 09:25:00|89.29|87.09|88.89|86.69|89.46|87.26|88.66|86.46|0
1636623000000|2021-11-11 09:30:00|88.77|86.57|88.52|86.32|90.19|87.99|88.47|86.27|0
1636623300000|2021-11-11 09:35:00|88.47|86.27|88.64|86.44|88.72|86.52|88.35|86.15|0
1636623600000|2021-11-11 09:40:00|88.58|86.38|88.58|86.38|88.69|86.49|88.58|86.38|0
1636623900000|2021-11-11 09:45:00|88.55|86.35|88.52|86.32|88.58|86.38|88.35|86.15|0
1636624200000|2021-11-11 09:50:00|88.46|86.26|88.29|86.09|88.52|86.32|88.17|85.97|0
1636624500000|2021-11-11 09:55:00|88.23|86.03|88.34|86.14|88.46|86.26|88.23|86.03|0
1636624800000|2021-11-11 10:00:00|88.28|86.08|88.22|86.02|88.4|86.2|88.17|85.97|0
1636625100000|2021-11-11 10:05:00|88.25|86.05|87.94|85.74|88.39|86.19|87.82|85.62|0
1636625400000|2021-11-11 10:10:00|87.82|85.62|87.99|85.79|88.11|85.91|87.77|85.57|0
1636625700000|2021-11-11 10:15:00|87.94|85.74|88.05|85.85|88.1|85.9|87.88|85.68|0
1636626000000|2021-11-11 10:20:00|88.1|85.9|88.21|86.01|88.27|86.07|88.1|85.9|0
1636626300000|2021-11-11 10:25:00|88.16|85.96|88.04|85.84|88.38|86.18|88.04|85.84|0
1636626600000|2021-11-11 10:30:00|88.1|85.9|88.41|86.21|88.67|86.47|88.1|85.9|0
1636626900000|2021-11-11 10:35:00|88.44|86.24|89.06|86.86|89.12|86.92|88.44|86.24|0
1636627200000|2021-11-11 10:40:00|89.09|86.89|88.86|86.66|89.12|86.92|88.72|86.52|0
1636627500000|2021-11-11 10:45:00|88.89|86.69|88.6|86.4|88.89|86.69|88.54|86.34|0
1636627800000|2021-11-11 10:50:00|88.66|86.46|88.66|86.46|88.83|86.63|88.54|86.34|0
1636628100000|2021-11-11 10:55:00|88.6|86.4|88.77|86.57|88.83|86.63|88.54|86.34|0
1636628400000|2021-11-11 11:00:00|88.82|86.62|88.71|86.51|88.88|86.68|88.54|86.34|0
1636628700000|2021-11-11 11:05:00|88.65|86.45|88.48|86.28|88.65|86.45|88.25|86.05|0
1636629000000|2021-11-11 11:10:00|88.42|86.22|88.65|86.45|88.73|86.53|88.36|86.16|0
1636629300000|2021-11-11 11:15:00|88.67|86.47|88.41|86.21|88.7|86.5|88.41|86.21|0
1636629600000|2021-11-11 11:20:00|88.36|86.16|88.53|86.33|88.7|86.5|88.36|86.16|0
1636629900000|2021-11-11 11:25:00|88.56|86.36|88.41|86.21|88.64|86.44|88.41|86.21|0
1636630200000|2021-11-11 11:30:00|88.47|86.27|88.46|86.26|88.52|86.32|88.29|86.09|0
1636630500000|2021-11-11 11:35:00|88.52|86.32|88.52|86.32|88.75|86.55|88.46|86.26|0
1636630800000|2021-11-11 11:40:00|88.46|86.26|88.34|86.14|88.52|86.32|88.34|86.14|0
1636631100000|2021-11-11 11:45:00|88.4|86.2|88.4|86.2|88.46|86.26|88.34|86.14|0
1636631400000|2021-11-11 11:50:00|88.46|86.26|88.11|85.91|88.46|86.26|88.06|85.86|0
1636631700000|2021-11-11 11:55:00|88.17|85.97|87.94|85.74|88.28|86.08|87.94|85.74|0
1636632000000|2021-11-11 12:00:00|88|85.8|88.05|85.85|88.28|86.08|87.94|85.74|0
1636632300000|2021-11-11 12:05:00|88.11|85.91|87.99|85.79|88.11|85.91|87.65|85.45|0
1636632600000|2021-11-11 12:10:00|87.93|85.73|88.27|86.07|88.33|86.13|87.91|85.71|0
1636632900000|2021-11-11 12:15:00|88.39|86.19|88.16|85.96|88.5|86.3|88.16|85.96|0
1636633200000|2021-11-11 12:20:00|88.21|86.01|88.27|86.07|88.27|86.07|88.04|85.84|0
1636633500000|2021-11-11 12:25:00|88.24|86.04|88.21|86.01|88.3|86.1|88.15|85.95|0
1636633800000|2021-11-11 12:30:00|88.26|86.06|88.46|86.26|88.49|86.29|88.15|85.95|0
1636634100000|2021-11-11 12:35:00|88.43|86.23|88.43|86.23|88.55|86.35|88.26|86.06|0
1636634400000|2021-11-11 12:40:00|88.49|86.29|88.43|86.23|88.66|86.46|88.4|86.2|0
1636634700000|2021-11-11 12:45:00|88.4|86.2|88.43|86.23|88.48|86.28|88.31|86.11|0
1636635000000|2021-11-11 12:50:00|88.37|86.17|88.19|85.99|88.37|86.17|87.97|85.77|0
1636635300000|2021-11-11 12:55:00|88.25|86.05|88.19|85.99|88.37|86.17|88.08|85.88|0
1636635600000|2021-11-11 13:00:00|88.31|86.11|88.25|86.05|88.42|86.22|88.08|85.88|0
1636635900000|2021-11-11 13:05:00|88.19|85.99|88.42|86.22|88.53|86.33|88.19|85.99|0
1636636200000|2021-11-11 13:10:00|88.47|86.27|88.41|86.21|88.53|86.33|88.24|86.04|0
1636636500000|2021-11-11 13:15:00|88.47|86.27|88.24|86.04|88.53|86.33|88.24|86.04|0
1636636800000|2021-11-11 13:20:00|88.3|86.1|88.24|86.04|88.35|86.15|88.07|85.87|0
1636637100000|2021-11-11 13:25:00|88.29|86.09|88.35|86.15|88.46|86.26|88.29|86.09|0
1636637400000|2021-11-11 13:30:00|88.4|86.2|88.52|86.32|88.58|86.38|88.35|86.15|0
1636637700000|2021-11-11 13:35:00|88.46|86.26|88.34|86.14|88.57|86.37|88.34|86.14|0
1636638000000|2021-11-11 13:40:00|88.4|86.2|88.06|85.86|88.46|86.26|88.06|85.86|0
1636638300000|2021-11-11 13:45:00|88.11|85.91|88.05|85.85|88.22|86.02|88|85.8|0
1636638600000|2021-11-11 13:50:00|88.17|85.97|88.28|86.08|88.28|86.08|88.11|85.91|0
1636638900000|2021-11-11 13:55:00|88.34|86.14|88.1|85.9|88.34|86.14|88.05|85.85|0
1636639200000|2021-11-11 14:00:00|88.16|85.96|88.27|86.07|88.33|86.13|88.05|85.85|0
1636639500000|2021-11-11 14:05:00|88.22|86.02|88.16|85.96|88.33|86.13|88.16|85.96|0
1636639800000|2021-11-11 14:10:00|88.1|85.9|88.15|85.95|88.21|86.01|88.1|85.9|0
1636640100000|2021-11-11 14:15:00|88.21|86.01|88.38|86.18|88.55|86.35|88.21|86.01|0
1636640400000|2021-11-11 14:20:00|88.32|86.12|88.38|86.18|88.55|86.35|88.32|86.12|0
1636640700000|2021-11-11 14:25:00|88.32|86.12|88.77|86.57|88.83|86.63|88.21|86.01|0
1636641000000|2021-11-11 14:30:00|88.69|86.49|89.63|87.43|89.69|87.49|88.49|86.29|0
1636641300000|2021-11-11 14:35:00|89.75|87.55|90.56|88.36|90.73|88.53|89.63|87.43|0
1636641600000|2021-11-11 14:40:00|90.73|88.53|89.92|87.72|90.85|88.65|89.92|87.72|0
1636641900000|2021-11-11 14:45:00|89.98|87.78|89.68|87.48|90.09|87.89|89.51|87.31|0
1636642200000|2021-11-11 14:50:00|89.74|87.54|89.11|86.91|89.91|87.71|88.93|86.73|0
1636642500000|2021-11-11 14:55:00|89.16|86.96|89.16|86.96|89.45|87.25|88.87|86.67|0
1636642800000|2021-11-11 15:00:00|89.1|86.9|89.91|87.71|90.31|88.11|89.05|86.85|0
1636643100000|2021-11-11 15:05:00|89.85|87.65|90.37|88.17|90.6|88.4|89.44|87.24|0
1636643400000|2021-11-11 15:10:00|90.31|88.11|89.96|87.76|90.78|88.58|89.85|87.65|0
1636643700000|2021-11-11 15:15:00|89.9|87.7|90.31|88.11|90.83|88.63|89.79|87.59|0
1636644000000|2021-11-11 15:20:00|90.25|88.05|90.3|88.1|90.77|88.57|90.07|87.87|0
1636644300000|2021-11-11 15:25:00|90.19|87.99|90.82|88.62|90.82|88.62|90.13|87.93|0
1636644600000|2021-11-11 15:30:00|91|88.8|91.05|88.85|91.58|89.38|90.71|88.51|0
1636644900000|2021-11-11 15:35:00|91.11|88.91|90.44|88.24|91.23|89.03|90.18|87.98|0
1636645200000|2021-11-11 15:40:00|90.47|88.27|89.92|87.72|90.59|88.39|89.77|87.57|0
1636645500000|2021-11-11 15:45:00|89.94|87.74|89.88|87.68|90.41|88.21|89.71|87.51|0
1636645800000|2021-11-11 15:50:00|89.83|87.63|89.71|87.51|90.12|87.92|89.54|87.34|0
1636646100000|2021-11-11 15:55:00|89.65|87.45|90.11|87.91|90.23|88.03|89.65|87.45|0
1636646400000|2021-11-11 16:00:00|90.17|87.97|90.28|88.08|90.52|88.32|89.73|87.53|0
1636646700000|2021-11-11 16:05:00|90.46|88.26|90.63|88.43|90.75|88.55|90.34|88.14|0
1636647000000|2021-11-11 16:10:00|90.69|88.49|90.45|88.25|90.8|88.6|90.45|88.25|0
1636647300000|2021-11-11 16:15:00|90.51|88.31|90.33|88.13|90.68|88.48|90.22|88.02|0
1636647600000|2021-11-11 16:20:00|90.27|88.07|89.98|87.78|90.45|88.25|89.98|87.78|0
1636647900000|2021-11-11 16:25:00|89.92|87.72|90.39|88.19|90.5|88.3|89.81|87.61|0
1636648200000|2021-11-11 16:30:00|90.33|88.13|89.98|87.78|90.5|88.3|89.98|87.78|0
1636648500000|2021-11-11 16:35:00|89.92|87.72|88.94|86.74|89.98|87.78|88.88|86.68|0
1636648800000|2021-11-11 16:40:00|88.99|86.79|89.45|87.25|89.51|87.31|88.94|86.74|0
1636649100000|2021-11-11 16:45:00|89.39|87.19|89.39|87.19|89.62|87.42|89.28|87.08|0
1636649400000|2021-11-11 16:50:00|89.33|87.13|89.68|87.48|89.74|87.54|89.28|87.08|0
1636649700000|2021-11-11 16:55:00|89.62|87.42|88.96|86.76|89.62|87.42|88.61|86.41|0
1636650000000|2021-11-11 17:00:00|88.93|86.73|89.65|87.45|89.76|87.56|88.61|86.41|0
1636650300000|2021-11-11 17:05:00|89.59|87.39|89.76|87.56|89.94|87.74|89.24|87.04|0
1636650600000|2021-11-11 17:10:00|89.7|87.5|90.05|87.85|90.11|87.91|89.59|87.39|0
1636650900000|2021-11-11 17:15:00|89.99|87.79|90.34|88.14|90.87|88.67|89.99|87.79|0
1636651200000|2021-11-11 17:20:00|90.4|88.2|90.28|88.08|90.63|88.43|89.99|87.79|0
1636651500000|2021-11-11 17:25:00|90.22|88.02|89.98|87.78|90.45|88.25|89.87|87.67|0
1636651800000|2021-11-11 17:30:00|90.04|87.84|89.81|87.61|90.22|88.02|89.75|87.55|0
1636652100000|2021-11-11 17:35:00|89.75|87.55|89.05|86.85|89.75|87.55|88.94|86.74|0
1636652400000|2021-11-11 17:40:00|89.11|86.91|89.11|86.91|89.34|87.14|88.99|86.79|0
1636652700000|2021-11-11 17:45:00|89.05|86.85|89.22|87.02|89.51|87.31|89.05|86.85|0
1636653000000|2021-11-11 17:50:00|89.28|87.08|89.45|87.25|89.57|87.37|89.16|86.96|0
1636653300000|2021-11-11 17:55:00|89.39|87.19|89.5|87.3|89.56|87.36|89.22|87.02|0
1636653600000|2021-11-11 18:00:00|89.56|87.36|90.02|87.82|90.26|88.06|89.5|87.3|0
1636653900000|2021-11-11 18:05:00|89.97|87.77|90.66|88.46|90.72|88.52|89.97|87.77|0
1636654200000|2021-11-11 18:10:00|90.72|88.52|90.19|87.99|90.72|88.52|90.08|87.88|0
1636654500000|2021-11-11 18:15:00|90.14|87.94|90.07|87.87|90.31|88.11|89.9|87.7|0
1636654800000|2021-11-11 18:20:00|90.02|87.82|90.19|87.99|90.25|88.05|89.61|87.41|0
1636655100000|2021-11-11 18:25:00|90.22|88.02|89.48|87.28|90.6|88.4|88.64|86.44|0
1636655400000|2021-11-11 18:30:00|89.42|87.22|89.71|87.51|89.71|87.51|89.36|87.16|0
1636655700000|2021-11-11 18:35:00|89.65|87.45|89.3|87.1|89.65|87.45|89.24|87.04|0
1636656000000|2021-11-11 18:40:00|89.36|87.16|89.3|87.1|89.7|87.5|89.24|87.04|0
1636656300000|2021-11-11 18:45:00|89.24|87.04|89.06|86.86|89.24|87.04|88.95|86.75|0
1636656600000|2021-11-11 18:50:00|89|86.8|89.12|86.92|89.35|87.15|88.92|86.72|0
1636656900000|2021-11-11 18:55:00|89|86.8|89.17|86.97|89.41|87.21|89|86.8|0
1636657200000|2021-11-11 19:00:00|89.23|87.03|88.59|86.39|89.35|87.15|88.59|86.39|0
1636657500000|2021-11-11 19:05:00|88.65|86.45|88.36|86.16|88.88|86.68|88.36|86.16|0
1636657800000|2021-11-11 19:10:00|88.42|86.22|88.65|86.45|88.65|86.45|88.36|86.16|0
1636658100000|2021-11-11 19:15:00|88.59|86.39|88.82|86.62|88.87|86.67|88.53|86.33|0
1636658400000|2021-11-11 19:20:00|88.76|86.56|89.04|86.84|89.04|86.84|88.76|86.56|0
1636658700000|2021-11-11 19:25:00|88.99|86.79|89.04|86.84|89.16|86.96|88.98|86.78|0
1636659000000|2021-11-11 19:30:00|88.98|86.78|88.84|86.64|89.04|86.84|88.64|86.44|0
1636659300000|2021-11-11 19:35:00|88.81|86.61|88.46|86.26|88.81|86.61|88.35|86.15|0
1636659600000|2021-11-11 19:40:00|88.4|86.2|88.63|86.43|88.75|86.55|87.63|85.43|0
1636659900000|2021-11-11 19:45:00|88.69|86.49|88.95|86.75|88.97|86.77|88.63|86.43|0
1636660200000|2021-11-11 19:50:00|88.92|86.72|89.49|87.29|89.61|87.41|88.92|86.72|0
1636660500000|2021-11-11 19:55:00|89.43|87.23|89.43|87.23|89.61|87.41|89.2|87|0
1636660800000|2021-11-11 20:00:00|89.37|87.17|89.6|87.4|89.9|87.7|89.14|86.94|0
1636661100000|2021-11-11 20:05:00|89.66|87.46|89.66|87.46|89.72|87.52|89.31|87.11|0
1636661400000|2021-11-11 20:10:00|89.6|87.4|90.12|87.92|90.3|88.1|89.6|87.4|0
1636661700000|2021-11-11 20:15:00|90.06|87.86|89.6|87.4|90.12|87.92|89.54|87.34|0
1636662000000|2021-11-11 20:20:00|89.65|87.45|89.65|87.45|89.97|87.77|89.59|87.39|0
1636662300000|2021-11-11 20:25:00|89.71|87.51|89.42|87.22|89.77|87.57|89.07|86.87|0
1636662600000|2021-11-11 20:30:00|89.36|87.16|89.88|87.68|90.11|87.91|89.3|87.1|0
1636662900000|2021-11-11 20:35:00|89.7|87.5|89.64|87.44|90.05|87.85|89.59|87.39|0
1636663200000|2021-11-11 20:40:00|89.58|87.38|89.52|87.32|89.64|87.44|89.35|87.15|0
1636663500000|2021-11-11 20:45:00|89.58|87.38|89.99|87.79|89.99|87.79|89|86.8|0
1636663800000|2021-11-11 20:50:00|89.87|87.67|90.16|87.96|90.22|88.02|89.46|87.26|0
1636664100000|2021-11-11 20:55:00|90.1|87.9|90.27|88.07|90.57|88.37|89.98|87.78|0
1636664400000|2021-11-11 21:00:00|90.39|88.19|89.69|87.49|90.39|88.19|89.57|87.37|0
1636664700000|2021-11-11 21:05:00|89.75|87.55|89.98|87.78|89.98|87.78|89.69|87.49|0
1636665000000|2021-11-11 21:10:00|89.92|87.72|89.92|87.72|90.09|87.89|89.74|87.54|0
1636665300000|2021-11-11 21:15:00|90.06|87.46|89.94|87.34|90.12|87.52|89.94|87.34|0
1636665600000|2021-11-11 21:20:00|89.88|87.28|89.76|87.16|89.88|87.28|89.76|87.16|0
1636665900000|2021-11-11 21:25:00|89.82|87.22|89.99|87.39|89.99|87.39|89.82|87.22|0
1636666200000|2021-11-11 21:30:00|89.93|87.33|90.11|87.51|90.11|87.51|89.93|87.33|0
1636666500000|2021-11-11 21:35:00|90.05|87.45|89.81|87.21|90.05|87.45|89.81|87.21|0
1636666800000|2021-11-11 21:40:00|89.87|87.27|89.87|87.27|89.87|87.27|89.75|87.15|0
1636667100000|2021-11-11 21:45:00|89.81|87.21|89.69|87.09|89.81|87.21|89.63|87.03|0
1636667400000|2021-11-11 21:50:00|89.63|87.03|89.63|87.03|89.69|87.09|89.63|87.03|0
1636667700000|2021-11-11 21:55:00|89.66|87.06|89.72|87.12|89.74|87.14|89.63|87.03|0
1636668000000|2021-11-11 22:00:00|89.76|87.16|89.75|87.15|89.8|87.2|89.74|87.14|0
1636668300000|2021-11-11 22:05:00|89.76|87.16|89.78|87.18|89.87|87.27|89.76|87.16|0
1636668600000|2021-11-11 22:10:00|89.84|87.24|89.86|87.26|89.86|87.26|89.78|87.18|0
1636668900000|2021-11-11 22:15:00|89.77|87.17|89.83|87.23|89.86|87.26|89.77|87.17|0
1636669200000|2021-11-11 22:20:00|89.82|87.22|89.82|87.22|89.82|87.22|89.81|87.21|0
1636669500000|2021-11-11 22:25:00|89.83|87.23|89.82|87.22|89.84|87.24|89.82|87.22|0
1636669800000|2021-11-11 22:30:00|89.81|87.21|89.77|87.17|89.81|87.21|89.77|87.17|0
1636670100000|2021-11-11 22:35:00|89.79|87.19|89.76|87.16|89.8|87.2|89.76|87.16|0
1636670400000|2021-11-11 22:40:00|89.78|87.18|89.78|87.18|89.78|87.18|89.78|87.18|0
1636670700000|2021-11-11 22:45:00|89.77|87.17|89.72|87.12|89.78|87.18|89.71|87.11|0
1636671000000|2021-11-11 22:50:00|89.71|87.11|89.71|87.11|89.71|87.11|89.71|87.11|0
1636671300000|2021-11-11 22:55:00|89.72|87.12|89.73|87.13|89.77|87.17|89.72|87.12|0
1636671600000|2021-11-11 23:00:00|89.51|86.91|89.48|86.88|89.63|87.03|89.42|86.82|0
1636671900000|2021-11-11 23:05:00|89.54|86.94|89.59|86.99|89.59|86.99|89.51|86.91|0
1636672200000|2021-11-11 23:10:00|89.53|86.93|89.65|87.05|89.71|87.11|89.53|86.93|0
1636672500000|2021-11-11 23:15:00|89.68|87.08|89.41|86.81|89.71|87.11|89.39|86.79|0
1636672800000|2021-11-11 23:20:00|89.36|86.76|89.21|86.61|89.41|86.81|89.21|86.61|0
1636673100000|2021-11-11 23:25:00|89.24|86.64|89.12|86.52|89.24|86.64|89.06|86.46|0
1636673400000|2021-11-11 23:30:00|89.06|86.46|89.06|86.46|89.18|86.58|89.06|86.46|0
1636673700000|2021-11-11 23:35:00|89|86.4|89.03|86.43|89.06|86.46|88.94|86.34|0
1636674000000|2021-11-11 23:40:00|89|86.4|89.05|86.45|89.11|86.51|89|86.4|0
1636674300000|2021-11-11 23:45:00|89.11|86.51|88.88|86.28|89.23|86.63|88.82|86.22|0
1636674600000|2021-11-11 23:50:00|88.82|86.22|88.93|86.33|88.93|86.33|88.7|86.1|0
1636674900000|2021-11-11 23:55:00|88.99|86.39|88.59|85.99|88.99|86.39|88.59|85.99|0
1636675200000|2021-11-12 00:00:00|88.64|86.04|88.01|85.41|88.67|86.07|87.84|85.24|0
1636675500000|2021-11-12 00:05:00|88.07|85.47|88.01|85.41|88.07|85.47|87.67|85.07|0
1636675800000|2021-11-12 00:10:00|88.06|85.46|87.89|85.29|88.06|85.46|87.83|85.23|0
1636676100000|2021-11-12 00:15:00|87.83|85.23|87.89|85.29|87.95|85.35|87.77|85.17|0
1636676400000|2021-11-12 00:20:00|87.94|85.34|87.83|85.23|88|85.4|87.71|85.11|0
1636676700000|2021-11-12 00:25:00|87.77|85.17|87.77|85.17|87.83|85.23|87.71|85.11|0
1636677000000|2021-11-12 00:30:00|87.71|85.11|87.65|85.05|87.82|85.22|87.6|85|0
1636677300000|2021-11-12 00:35:00|87.68|85.08|87.31|84.71|87.68|85.08|87.25|84.65|0
1636677600000|2021-11-12 00:40:00|87.36|84.76|87.02|84.42|87.36|84.76|86.97|84.37|0
1636677900000|2021-11-12 00:45:00|86.97|84.37|87.25|84.65|87.25|84.65|86.96|84.36|0
1636678200000|2021-11-12 00:50:00|87.3|84.7|87.53|84.93|87.59|84.99|87.25|84.65|0
1636678500000|2021-11-12 00:55:00|87.58|84.98|87.75|85.15|87.75|85.15|87.53|84.93|0
1636678800000|2021-11-12 01:00:00|87.81|85.21|87.92|85.32|88.15|85.55|87.75|85.15|0
1636679100000|2021-11-12 01:05:00|87.95|85.35|87.63|85.03|87.98|85.38|87.58|84.98|0
1636679400000|2021-11-12 01:10:00|87.69|85.09|87.75|85.15|87.83|85.23|87.46|84.86|0
1636679700000|2021-11-12 01:15:00|87.8|85.2|87.74|85.14|87.8|85.2|87.57|84.97|0
1636680000000|2021-11-12 01:20:00|87.8|85.2|87.85|85.25|87.91|85.31|87.57|84.97|0
1636680300000|2021-11-12 01:25:00|87.8|85.2|87.85|85.25|87.85|85.25|87.74|85.14|0
1636680600000|2021-11-12 01:30:00|87.79|85.19|87.85|85.25|87.91|85.31|87.68|85.08|0
1636680900000|2021-11-12 01:35:00|87.96|85.36|87.93|85.33|88.02|85.42|87.79|85.19|0
1636681200000|2021-11-12 01:40:00|87.9|85.3|87.56|84.96|88.02|85.42|87.56|84.96|0
1636681500000|2021-11-12 01:45:00|87.5|84.9|87.73|85.13|87.78|85.18|87.45|84.85|0
1636681800000|2021-11-12 01:50:00|87.76|85.16|87.38|84.78|87.76|85.16|87.38|84.78|0
1636682100000|2021-11-12 01:55:00|87.44|84.84|87.61|85.01|87.67|85.07|87.38|84.78|0
1636682400000|2021-11-12 02:00:00|87.58|84.98|87.66|85.06|87.72|85.12|87.49|84.89|0
1636682700000|2021-11-12 02:05:00|87.61|85.01|87.83|85.23|87.83|85.23|87.6|85|0
1636683000000|2021-11-12 02:10:00|87.77|85.17|87.83|85.23|87.89|85.29|87.72|85.12|0
1636683300000|2021-11-12 02:15:00|87.77|85.17|87.88|85.28|87.94|85.34|87.77|85.17|0
1636683600000|2021-11-12 02:20:00|87.83|85.23|87.71|85.11|87.88|85.28|87.71|85.11|0
1636683900000|2021-11-12 02:25:00|87.65|85.05|87.88|85.28|87.88|85.28|87.65|85.05|0
1636684200000|2021-11-12 02:30:00|87.82|85.22|88.39|85.79|88.39|85.79|87.76|85.16|0
1636684500000|2021-11-12 02:35:00|88.45|85.85|88.68|86.08|88.68|86.08|88.33|85.73|0
1636684800000|2021-11-12 02:40:00|88.62|86.02|88.62|86.02|88.85|86.25|88.56|85.96|0
1636685100000|2021-11-12 02:45:00|88.56|85.96|88.38|85.78|88.67|86.07|88.33|85.73|0
1636685400000|2021-11-12 02:50:00|88.33|85.73|88.55|85.95|88.55|85.95|88.27|85.67|0
1636685700000|2021-11-12 02:55:00|88.61|86.01|88.78|86.18|88.9|86.3|88.61|86.01|0
1636686000000|2021-11-12 03:00:00|88.72|86.12|88.78|86.18|88.84|86.24|88.69|86.09|0
1636686300000|2021-11-12 03:05:00|88.84|86.24|89.24|86.64|89.35|86.75|88.78|86.18|0
1636686600000|2021-11-12 03:10:00|89.18|86.58|89.18|86.58|89.3|86.7|89.12|86.52|0
1636686900000|2021-11-12 03:15:00|89.12|86.52|88.94|86.34|89.12|86.52|88.89|86.29|0
1636687200000|2021-11-12 03:20:00|89|86.4|89|86.4|89.06|86.46|88.94|86.34|0
1636687500000|2021-11-12 03:25:00|89.06|86.46|88.88|86.28|89.06|86.46|88.82|86.22|0
1636687800000|2021-11-12 03:30:00|88.94|86.34|88.68|86.08|88.94|86.34|88.65|86.05|0
1636688100000|2021-11-12 03:35:00|88.71|86.11|88.7|86.1|88.76|86.16|88.59|85.99|0
1636688400000|2021-11-12 03:40:00|88.73|86.13|88.87|86.27|88.87|86.27|88.7|86.1|0
1636688700000|2021-11-12 03:45:00|88.9|86.3|89.02|86.42|89.02|86.42|88.87|86.27|0
1636689000000|2021-11-12 03:50:00|89.04|86.44|88.98|86.38|89.04|86.44|88.87|86.27|0
1636689300000|2021-11-12 03:55:00|89.04|86.44|88.98|86.38|89.04|86.44|88.92|86.32|0
1636689600000|2021-11-12 04:00:00|89.04|86.44|88.98|86.38|89.04|86.44|88.92|86.32|0
1636689900000|2021-11-12 04:05:00|89.04|86.44|89.21|86.61|89.21|86.61|88.98|86.38|0
1636690200000|2021-11-12 04:10:00|89.18|86.58|89.09|86.49|89.21|86.61|89.09|86.49|0
1636690500000|2021-11-12 04:15:00|89.06|86.46|88.8|86.2|89.09|86.49|88.74|86.14|0
1636690800000|2021-11-12 04:20:00|88.77|86.17|88.8|86.2|88.8|86.2|88.77|86.17|0
1636691100000|2021-11-12 04:25:00|88.79|86.19|88.74|86.14|88.91|86.31|88.74|86.14|0
1636691400000|2021-11-12 04:30:00|88.73|86.13|88.68|86.08|88.73|86.13|88.62|86.02|0
1636691700000|2021-11-12 04:35:00|88.73|86.13|88.67|86.07|88.79|86.19|88.67|86.07|0
1636692000000|2021-11-12 04:40:00|88.62|86.02|88.55|85.95|88.62|86.02|88.5|85.9|0
1636692300000|2021-11-12 04:45:00|88.5|85.9|88.61|86.01|88.73|86.13|88.5|85.9|0
1636692600000|2021-11-12 04:50:00|88.67|86.07|88.61|86.01|88.67|86.07|88.49|85.89|0
1636692900000|2021-11-12 04:55:00|88.66|86.06|88.89|86.29|88.95|86.35|88.61|86.01|0
1636693200000|2021-11-12 05:00:00|88.95|86.35|89.01|86.41|89.01|86.41|88.78|86.18|0
1636693500000|2021-11-12 05:05:00|89.06|86.46|89|86.4|89.18|86.58|88.89|86.29|0
1636693800000|2021-11-12 05:10:00|88.95|86.35|89.06|86.46|89.12|86.52|88.94|86.34|0
1636694100000|2021-11-12 05:15:00|89.12|86.52|89.11|86.51|89.35|86.75|89.11|86.51|0
1636694400000|2021-11-12 05:20:00|89.17|86.57|88.82|86.22|89.17|86.57|88.82|86.22|0
1636694700000|2021-11-12 05:25:00|88.76|86.16|88.88|86.28|88.88|86.28|88.76|86.16|0
1636695000000|2021-11-12 05:30:00|88.94|86.34|88.7|86.1|88.94|86.34|88.7|86.1|0
1636695300000|2021-11-12 05:35:00|88.64|86.04|88.58|85.98|88.7|86.1|88.58|85.98|0
1636695600000|2021-11-12 05:40:00|88.64|86.04|88.52|85.92|88.64|86.04|88.52|85.92|0
1636695900000|2021-11-12 05:45:00|88.58|85.98|88.64|86.04|88.69|86.09|88.52|85.92|0
1636696200000|2021-11-12 05:50:00|88.69|86.09|88.63|86.03|88.69|86.09|88.52|85.92|0
1636696500000|2021-11-12 05:55:00|88.61|86.01|88.52|85.92|88.63|86.03|88.46|85.86|0
1636696800000|2021-11-12 06:00:00|88.46|85.86|88.51|85.91|88.8|86.2|88.46|85.86|0
1636697100000|2021-11-12 06:05:00|88.57|85.97|88.57|85.97|88.69|86.09|88.57|85.97|0
1636697400000|2021-11-12 06:10:00|88.6|86|88.68|86.08|88.68|86.08|88.45|85.85|0
1636697700000|2021-11-12 06:15:00|88.62|86.02|88.51|85.91|88.74|86.14|88.51|85.91|0
1636698000000|2021-11-12 06:20:00|88.54|85.94|88.5|85.9|88.59|85.99|88.5|85.9|0
1636698300000|2021-11-12 06:25:00|88.39|85.79|88.33|85.73|88.39|85.79|88.22|85.62|0
1636698600000|2021-11-12 06:30:00|88.27|85.67|88.67|86.07|88.67|86.07|88.21|85.61|0
1636698900000|2021-11-12 06:35:00|88.73|86.13|88.96|86.36|89.02|86.42|88.67|86.07|0
1636699200000|2021-11-12 06:40:00|88.99|86.39|89.07|86.47|89.19|86.59|88.96|86.36|0
1636699500000|2021-11-12 06:45:00|89.13|86.53|89.18|86.58|89.18|86.58|89.07|86.47|0
1636699800000|2021-11-12 06:50:00|89.24|86.64|89.41|86.81|89.76|87.16|89.24|86.64|0
1636700100000|2021-11-12 06:55:00|89.35|86.75|89.53|86.93|89.59|86.99|89.35|86.75|0
1636700400000|2021-11-12 07:00:00|89.58|86.98|89.5|86.9|89.58|86.98|89.35|86.75|0
1636700700000|2021-11-12 07:05:00|89.52|86.92|89.58|86.98|89.75|87.15|89.52|86.92|0
1636701000000|2021-11-12 07:10:00|89.61|87.01|89.29|86.69|89.64|87.04|89.29|86.69|0
1636701300000|2021-11-12 07:15:00|89.23|86.63|88.76|86.16|89.29|86.69|88.76|86.16|0
1636701600000|2021-11-12 07:20:00|88.82|86.22|88.93|86.33|89.11|86.51|88.82|86.22|0
1636701900000|2021-11-12 07:25:00|88.88|86.28|88.93|86.33|88.99|86.39|88.82|86.22|0
1636702200000|2021-11-12 07:30:00|89.05|86.45|89.1|86.5|89.1|86.5|88.82|86.22|0
1636702500000|2021-11-12 07:35:00|88.99|86.39|89.27|86.67|89.27|86.67|88.99|86.39|0
1636702800000|2021-11-12 07:40:00|89.22|86.62|89.1|86.5|89.27|86.67|89.1|86.5|0
1636703100000|2021-11-12 07:45:00|89.07|86.47|89.33|86.73|89.33|86.73|89.07|86.47|0
1636703400000|2021-11-12 07:50:00|89.36|86.76|89.67|87.07|89.73|87.13|89.33|86.73|0
1636703700000|2021-11-12 07:55:00|89.64|87.04|89.38|86.78|89.85|87.25|89.38|86.78|0
1636704000000|2021-11-12 08:00:00|89.44|86.84|87.98|85.38|89.5|86.9|87.98|85.38|0
1636704300000|2021-11-12 08:05:00|87.72|85.52|87.78|85.58|87.89|85.69|87.43|85.23|0
1636704600000|2021-11-12 08:10:00|87.72|85.52|88.12|85.92|88.12|85.92|87.43|85.23|0
1636704900000|2021-11-12 08:15:00|88.18|85.98|88.35|86.15|88.41|86.21|88|85.8|0
1636705200000|2021-11-12 08:20:00|88.38|86.18|88.06|85.86|88.52|86.32|88.06|85.86|0
1636705500000|2021-11-12 08:25:00|88.14|85.94|88.4|86.2|88.46|86.26|88.11|85.91|0
1636705800000|2021-11-12 08:30:00|88.46|86.26|88.57|86.37|88.98|86.78|88.4|86.2|0
1636706100000|2021-11-12 08:35:00|88.63|86.43|88.39|86.19|88.86|86.66|88.34|86.14|0
1636706400000|2021-11-12 08:40:00|88.45|86.25|88.39|86.19|88.63|86.43|88.33|86.13|0
1636706700000|2021-11-12 08:45:00|88.33|86.13|88.1|85.9|88.39|86.19|87.93|85.73|0
1636707000000|2021-11-12 08:50:00|88.16|85.96|87.75|85.55|88.22|86.02|87.7|85.5|0
1636707300000|2021-11-12 08:55:00|87.7|85.5|87.81|85.61|88.04|85.84|87.52|85.32|0
1636707600000|2021-11-12 09:00:00|87.75|85.55|88.12|85.92|88.15|85.95|87.58|85.38|0
1636707900000|2021-11-12 09:05:00|88.15|85.95|88.26|86.06|88.38|86.18|88.04|85.84|0
1636708200000|2021-11-12 09:10:00|88.32|86.12|88.43|86.23|88.49|86.29|88.32|86.12|0
1636708500000|2021-11-12 09:15:00|88.38|86.18|88.61|86.41|88.84|86.64|88.32|86.12|0
1636708800000|2021-11-12 09:20:00|88.64|86.44|88.55|86.35|88.64|86.44|88.37|86.17|0
1636709100000|2021-11-12 09:25:00|88.54|86.34|88.89|86.69|88.89|86.69|88.54|86.34|0
1636709400000|2021-11-12 09:30:00|89.01|86.81|88.54|86.34|89.06|86.86|88.48|86.28|0
1636709700000|2021-11-12 09:35:00|88.48|86.28|88.6|86.4|88.77|86.57|88.48|86.28|0
1636710000000|2021-11-12 09:40:00|88.57|86.37|88.48|86.28|88.77|86.57|88.48|86.28|0
1636710300000|2021-11-12 09:45:00|88.53|86.33|88.3|86.1|88.53|86.33|88.24|86.04|0
1636710600000|2021-11-12 09:50:00|88.36|86.16|88.24|86.04|88.47|86.27|88.18|85.98|0
1636710900000|2021-11-12 09:55:00|88.27|86.07|88.35|86.15|88.41|86.21|88.24|86.04|0
1636711200000|2021-11-12 10:00:00|88.41|86.21|88.18|85.98|88.41|86.21|88.06|85.86|0
1636711500000|2021-11-12 10:05:00|88.24|86.04|88.18|85.98|88.41|86.21|88.12|85.92|0
1636711800000|2021-11-12 10:10:00|88.23|86.03|88.35|86.15|88.35|86.15|88.17|85.97|0
1636712100000|2021-11-12 10:15:00|88.4|86.2|88.23|86.03|88.52|86.32|88.23|86.03|0
1636712400000|2021-11-12 10:20:00|88.29|86.09|88.28|86.08|88.29|86.09|88.17|85.97|0
1636712700000|2021-11-12 10:25:00|88.23|86.03|88.37|86.17|88.51|86.31|88.23|86.03|0
1636713000000|2021-11-12 10:30:00|88.34|86.14|88.28|86.08|88.45|86.25|88.22|86.02|0
1636713300000|2021-11-12 10:35:00|88.34|86.14|88.39|86.19|88.39|86.19|88.22|86.02|0
1636713600000|2021-11-12 10:40:00|88.33|86.13|88.39|86.19|88.39|86.19|88.33|86.13|0
1636713900000|2021-11-12 10:45:00|88.45|86.25|88.39|86.19|88.5|86.3|88.33|86.13|0
1636714200000|2021-11-12 10:50:00|88.33|86.13|87.41|85.21|88.33|86.13|87.23|85.03|0
1636714500000|2021-11-12 10:55:00|87.35|85.15|87.69|85.49|87.69|85.49|87.29|85.09|0
1636714800000|2021-11-12 11:00:00|87.66|85.46|87.75|85.55|87.92|85.72|87.63|85.43|0
1636715100000|2021-11-12 11:05:00|87.8|85.6|87.97|85.77|88.03|85.83|87.77|85.57|0
1636715400000|2021-11-12 11:10:00|87.91|85.71|87.74|85.54|87.91|85.71|87.4|85.2|0
1636715700000|2021-11-12 11:15:00|87.68|85.48|87.57|85.37|87.68|85.48|87.51|85.31|0
1636716000000|2021-11-12 11:20:00|87.51|85.31|87.31|85.11|87.56|85.36|87.28|85.08|0
1636716300000|2021-11-12 11:25:00|87.33|85.13|87.45|85.25|87.56|85.36|87.33|85.13|0
1636716600000|2021-11-12 11:30:00|87.48|85.28|87.39|85.19|87.56|85.36|87.39|85.19|0
1636716900000|2021-11-12 11:35:00|87.33|85.13|87.04|84.84|87.39|85.19|86.98|84.78|0
1636717200000|2021-11-12 11:40:00|86.93|84.73|86.98|84.78|87.1|84.9|86.75|84.55|0
1636717500000|2021-11-12 11:45:00|87.04|84.84|86.69|84.49|87.04|84.84|86.69|84.49|0
1636717800000|2021-11-12 11:50:00|86.67|84.47|86.75|84.55|86.81|84.61|86.64|84.44|0
1636718100000|2021-11-12 11:55:00|86.8|84.6|86.69|84.49|86.8|84.6|86.58|84.38|0
1636718400000|2021-11-12 12:00:00|86.63|84.43|86.86|84.66|86.97|84.77|86.57|84.37|0
1636718700000|2021-11-12 12:05:00|86.91|84.71|86.97|84.77|87.03|84.83|86.09|83.89|0
1636719000000|2021-11-12 12:10:00|87.03|84.83|86.97|84.77|87.14|84.94|86.91|84.71|0
1636719300000|2021-11-12 12:15:00|87.02|84.82|86.96|84.76|87.02|84.82|86.91|84.71|0
1636719600000|2021-11-12 12:20:00|87.02|84.82|87.02|84.82|87.08|84.88|86.96|84.76|0
1636719900000|2021-11-12 12:25:00|86.99|84.79|87.02|84.82|87.07|84.87|86.96|84.76|0
1636720200000|2021-11-12 12:30:00|87.07|84.87|87.24|85.04|87.36|85.16|87.07|84.87|0
1636720500000|2021-11-12 12:35:00|87.3|85.1|87.07|84.87|87.35|85.15|87.07|84.87|0
1636720800000|2021-11-12 12:40:00|87.12|84.92|87.01|84.81|87.12|84.92|86.95|84.75|0
1636721100000|2021-11-12 12:45:00|87.06|84.86|87.06|84.86|87.12|84.92|87.06|84.86|0
1636721400000|2021-11-12 12:50:00|87.12|84.92|87.29|85.09|87.35|85.15|87.06|84.86|0
1636721700000|2021-11-12 12:55:00|87.35|85.15|87.46|85.26|87.52|85.32|87.23|85.03|0
1636722000000|2021-11-12 13:00:00|87.49|85.29|87.45|85.25|87.51|85.31|87.34|85.14|0
1636722300000|2021-11-12 13:05:00|87.51|85.31|87.17|84.97|87.51|85.31|87.17|84.97|0
1636722600000|2021-11-12 13:10:00|87.22|85.02|87.11|84.91|87.28|85.08|87.05|84.85|0
1636722900000|2021-11-12 13:15:00|87.05|84.85|87.1|84.9|87.16|84.96|86.99|84.79|0
1636723200000|2021-11-12 13:20:00|87.05|84.85|86.99|84.79|87.16|84.96|86.93|84.73|0
1636723500000|2021-11-12 13:25:00|86.93|84.73|86.47|84.27|86.99|84.79|86.47|84.27|0
1636723800000|2021-11-12 13:30:00|86.53|84.33|86.52|84.32|87.37|85.17|85.73|83.53|0
1636724100000|2021-11-12 13:35:00|86.55|84.35|86.49|84.29|86.66|84.46|86.32|84.12|0
1636724400000|2021-11-12 13:40:00|86.43|84.23|86.49|84.29|86.49|84.29|86.37|84.17|0
1636724700000|2021-11-12 13:45:00|86.43|84.23|86.23|84.03|86.49|84.29|86.2|84|0
1636725000000|2021-11-12 13:50:00|86.26|84.06|86.25|84.05|86.31|84.11|86.14|83.94|0
1636725300000|2021-11-12 13:55:00|86.2|84|86.37|84.17|86.54|84.34|86.2|84|0
1636725600000|2021-11-12 14:00:00|86.42|84.22|85.85|83.65|86.42|84.22|85.85|83.65|0
1636725900000|2021-11-12 14:05:00|85.91|83.71|85.68|83.48|85.91|83.71|85.63|83.43|0
1636726200000|2021-11-12 14:10:00|85.74|83.54|85.57|83.37|85.79|83.59|85.45|83.25|0
1636726500000|2021-11-12 14:15:00|85.68|83.48|85.51|83.31|85.68|83.48|85.45|83.25|0
1636726800000|2021-11-12 14:20:00|85.56|83.36|86.07|83.87|86.07|83.87|85.56|83.36|0
1636727100000|2021-11-12 14:25:00|86.01|83.81|86.15|83.95|86.15|83.95|85.84|83.64|0
1636727400000|2021-11-12 14:30:00|86.12|83.92|86.04|83.84|86.86|84.66|85.87|83.67|0
1636727700000|2021-11-12 14:35:00|86.32|84.12|87.35|85.15|87.58|85.38|86.15|83.95|0
1636728000000|2021-11-12 14:40:00|87.29|85.09|86.83|84.63|87.35|85.15|86.66|84.46|0
1636728300000|2021-11-12 14:45:00|86.89|84.69|86.74|84.54|87.06|84.86|85.69|83.49|0
1636728600000|2021-11-12 14:50:00|86.69|84.49|86.34|84.14|86.8|84.6|86.23|84.03|0
1636728900000|2021-11-12 14:55:00|86.28|84.08|86.28|84.08|86.28|84.08|85.66|83.46|0
1636729200000|2021-11-12 15:00:00|86.54|84.34|86.11|83.91|86.65|84.45|85.94|83.74|0
1636729500000|2021-11-12 15:05:00|86.17|83.97|85.37|83.17|86.62|84.42|84.75|82.55|0
1636729800000|2021-11-12 15:10:00|85.42|83.22|85.59|83.39|85.82|83.62|85.08|82.88|0
1636730100000|2021-11-12 15:15:00|85.53|83.33|84.91|82.71|85.76|83.56|84.91|82.71|0
1636730400000|2021-11-12 15:20:00|84.85|82.65|85.3|83.1|85.59|83.39|84.74|82.54|0
1636730700000|2021-11-12 15:25:00|85.36|83.16|85.75|83.55|86.15|83.95|85.24|83.04|0
1636731000000|2021-11-12 15:30:00|85.7|83.5|86.49|84.29|86.49|84.29|85.47|83.27|0
1636731300000|2021-11-12 15:35:00|86.44|84.24|85.86|83.66|86.49|84.29|85.46|83.26|0
1636731600000|2021-11-12 15:40:00|85.8|83.6|85.23|83.03|85.86|83.66|85.12|82.92|0
1636731900000|2021-11-12 15:45:00|85.29|83.09|84.67|82.47|85.46|83.26|84.61|82.41|0
1636732200000|2021-11-12 15:50:00|84.72|82.52|84.72|82.52|84.78|82.58|84.27|82.07|0
1636732500000|2021-11-12 15:55:00|84.78|82.58|83.76|81.56|84.78|82.58|83.76|81.56|0
1636732800000|2021-11-12 16:00:00|83.6|81.4|82.89|80.69|83.71|81.51|82.03|79.83|0
1636733100000|2021-11-12 16:05:00|82.78|80.58|82.56|80.36|83.44|81.24|82.56|80.36|0
1636733400000|2021-11-12 16:10:00|82.5|80.3|82.39|80.19|83.11|80.91|82.28|80.08|0
1636733700000|2021-11-12 16:15:00|82.42|80.22|80.59|78.39|82.42|80.22|80.59|78.39|0
1636734000000|2021-11-12 16:20:00|80.65|78.45|80.48|78.28|80.86|78.66|80.37|78.17|0
1636734300000|2021-11-12 16:25:00|80.54|78.34|80.86|78.66|81.18|78.98|80.37|78.17|0
1636734600000|2021-11-12 16:30:00|80.8|78.6|80.48|78.28|81.02|78.82|80.42|78.22|0
1636734900000|2021-11-12 16:35:00|80.42|78.22|82.22|80.02|82.28|80.08|80.24|78.04|0
1636735200000|2021-11-12 16:40:00|82.17|79.97|82.06|79.86|82.17|79.97|81.68|79.48|0
1636735500000|2021-11-12 16:45:00|82.17|79.97|82.27|80.07|82.55|80.35|82.06|79.86|0
1636735800000|2021-11-12 16:50:00|82.22|80.02|81.4|79.2|82.44|80.24|81.35|79.15|0
1636736100000|2021-11-12 16:55:00|81.35|79.15|81.4|79.2|81.56|79.36|81.08|78.88|0
1636736400000|2021-11-12 17:00:00|81.29|79.09|81.45|79.25|81.51|79.31|80.91|78.71|0
1636736700000|2021-11-12 17:05:00|81.4|79.2|81.88|79.68|81.88|79.68|81.23|79.03|0
1636737000000|2021-11-12 17:10:00|81.83|79.63|81.12|78.92|81.94|79.74|81.12|78.92|0
1636737300000|2021-11-12 17:15:00|81.18|78.98|81.12|78.92|81.44|79.24|81.07|78.87|0
1636737600000|2021-11-12 17:20:00|81.17|78.97|81.28|79.08|81.39|79.19|80.96|78.76|0
1636737900000|2021-11-12 17:25:00|81.33|79.13|81.33|79.13|81.6|79.4|81.17|78.97|0
1636738200000|2021-11-12 17:30:00|81.28|79.08|81.44|79.24|81.55|79.35|81.28|79.08|0
1636738500000|2021-11-12 17:35:00|81.49|79.29|81.54|79.34|81.54|79.34|81.38|79.18|0
1636738800000|2021-11-12 17:40:00|81.6|79.4|81.86|79.66|81.86|79.66|81.49|79.29|0
1636739100000|2021-11-12 17:45:00|81.81|79.61|82.08|79.88|82.13|79.93|81.65|79.45|0
1636739400000|2021-11-12 17:50:00|82.03|79.83|81.91|79.71|82.35|80.15|81.91|79.71|0
1636739700000|2021-11-12 17:55:00|81.86|79.66|82.07|79.87|82.29|80.09|81.7|79.5|0
1636740000000|2021-11-12 18:00:00|82.02|79.82|82.62|80.42|83|80.8|82.02|79.82|0
1636740300000|2021-11-12 18:05:00|82.56|80.36|82.73|80.53|82.95|80.75|82.45|80.25|0
1636740600000|2021-11-12 18:10:00|82.75|80.55|82.5|80.3|82.83|80.63|82.29|80.09|0
1636740900000|2021-11-12 18:15:00|82.56|80.36|82.39|80.19|82.83|80.63|82.39|80.19|0
1636741200000|2021-11-12 18:20:00|82.45|80.25|82.39|80.19|82.56|80.36|82.33|80.13|0
1636741500000|2021-11-12 18:25:00|82.33|80.13|82.39|80.19|82.5|80.3|82.11|79.91|0
1636741800000|2021-11-12 18:30:00|82.33|80.13|81.68|79.48|82.33|80.13|81.68|79.48|0
1636742100000|2021-11-12 18:35:00|81.73|79.53|81.84|79.64|81.95|79.75|81.68|79.48|0
1636742400000|2021-11-12 18:40:00|81.89|79.69|82|79.8|82.05|79.85|81.84|79.64|0
1636742700000|2021-11-12 18:45:00|82.05|79.85|82.32|80.12|82.38|80.18|82.05|79.85|0
1636743000000|2021-11-12 18:50:00|82.38|80.18|81.94|79.74|82.43|80.23|81.94|79.74|0
1636743300000|2021-11-12 18:55:00|81.88|79.68|81.72|79.52|81.94|79.74|81.61|79.41|0
1636743600000|2021-11-12 19:00:00|81.66|79.46|81.99|79.79|82.04|79.84|81.66|79.46|0
1636743900000|2021-11-12 19:05:00|82.02|79.82|82.15|79.95|82.26|80.06|81.99|79.79|0
1636744200000|2021-11-12 19:10:00|82.09|79.89|81.93|79.73|82.09|79.89|81.77|79.57|0
1636744500000|2021-11-12 19:15:00|81.87|79.67|81.93|79.73|81.98|79.78|81.66|79.46|0
1636744800000|2021-11-12 19:20:00|81.87|79.67|82.14|79.94|82.2|80|81.87|79.67|0
1636745100000|2021-11-12 19:25:00|82.09|79.89|82.63|80.43|82.74|80.54|82.03|79.83|0
1636745400000|2021-11-12 19:30:00|82.52|80.32|82.85|80.65|82.9|80.7|82.47|80.27|0
1636745700000|2021-11-12 19:35:00|82.9|80.7|82.46|80.26|83.23|81.03|82.41|80.21|0
1636746000000|2021-11-12 19:40:00|82.49|80.29|82.46|80.26|82.68|80.48|82.4|80.2|0
1636746300000|2021-11-12 19:45:00|82.4|80.2|82.24|80.04|82.4|80.2|82.24|80.04|0
1636746600000|2021-11-12 19:50:00|82.18|79.98|82.29|80.09|82.35|80.15|82.07|79.87|0
1636746900000|2021-11-12 19:55:00|82.24|80.04|82.34|80.14|82.34|80.14|81.96|79.76|0
1636747200000|2021-11-12 20:00:00|82.29|80.09|82.23|80.03|82.45|80.25|82.12|79.92|0
1636747500000|2021-11-12 20:05:00|82.18|79.98|81.96|79.76|82.28|80.08|81.9|79.7|0
1636747800000|2021-11-12 20:10:00|81.98|79.78|81.74|79.54|82.17|79.97|81.74|79.54|0
1636748100000|2021-11-12 20:15:00|81.71|79.51|81.68|79.48|82.01|79.81|81.68|79.48|0
1636748400000|2021-11-12 20:20:00|81.63|79.43|81.3|79.1|81.63|79.43|81.14|78.94|0
1636748700000|2021-11-12 20:25:00|81.24|79.04|81.03|78.83|81.3|79.1|80.97|78.77|0
1636749000000|2021-11-12 20:30:00|80.97|78.77|80|77.8|80.97|78.77|80|77.8|0
1636749300000|2021-11-12 20:35:00|80.06|77.86|80.43|78.23|80.43|78.23|79.74|77.54|0
1636749600000|2021-11-12 20:40:00|80.38|78.18|81.55|79.35|81.66|79.46|80.27|78.07|0
1636749900000|2021-11-12 20:45:00|81.61|79.41|82.2|80|82.31|80.11|81.61|79.41|0
1636750200000|2021-11-12 20:50:00|82.04|79.84|82.14|79.94|82.14|79.94|81.6|79.4|0
1636750500000|2021-11-12 20:55:00|82.09|79.89|81.71|79.51|82.25|80.05|81.44|79.24|0
1636750800000|2021-11-12 21:00:00|81.6|79.4|81|78.8|81.87|79.67|81|78.8|0
1636751100000|2021-11-12 21:05:00|80.95|78.75|80.73|78.53|81|78.8|80.68|78.48|0
1636751400000|2021-11-12 21:10:00|80.79|78.59|80.89|78.69|80.89|78.69|80.73|78.53|0
1636963500000|2021-11-15 08:05:00|79.2|77|79.3|77.1|79.46|77.26|79.14|76.94|0
1636963800000|2021-11-15 08:10:00|79.35|77.15|79.51|77.31|79.89|77.69|79.35|77.15|0
1636964100000|2021-11-15 08:15:00|79.49|77.29|79.46|77.26|79.57|77.37|79.4|77.2|0
1636964400000|2021-11-15 08:20:00|79.4|77.2|79.29|77.09|79.51|77.31|79.19|76.99|0
1636964700000|2021-11-15 08:25:00|79.35|77.15|79.19|76.99|79.35|77.15|79.08|76.88|0
1636965000000|2021-11-15 08:30:00|79.16|76.96|79.13|76.93|79.29|77.09|79.08|76.88|0
1636965300000|2021-11-15 08:35:00|79.16|76.96|79.13|76.93|79.29|77.09|79.07|76.87|0
1636965600000|2021-11-15 08:40:00|79.07|76.87|79.07|76.87|79.13|76.93|79.02|76.82|0
1636965900000|2021-11-15 08:45:00|79.02|76.82|78.91|76.71|79.12|76.92|78.91|76.71|0
1636966200000|2021-11-15 08:50:00|78.86|76.66|78.59|76.39|78.91|76.71|78.56|76.36|0
1636966500000|2021-11-15 08:55:00|78.56|76.36|78.27|76.07|78.59|76.39|78.27|76.07|0
1636966800000|2021-11-15 09:00:00|78.32|76.12|78.06|75.86|78.38|76.18|78.06|75.86|0
1636967100000|2021-11-15 09:05:00|78.03|75.83|77.85|75.65|78.06|75.86|77.74|75.54|0
1636967400000|2021-11-15 09:10:00|77.9|75.7|78.11|75.91|78.11|75.91|77.85|75.65|0
1636967700000|2021-11-15 09:15:00|78.16|75.96|78.21|76.01|78.37|76.17|78.11|75.91|0
1636968000000|2021-11-15 09:20:00|78.31|76.11|78.15|75.95|78.42|76.22|78.15|75.95|0
1636968300000|2021-11-15 09:25:00|78.21|76.01|78.23|76.03|78.26|76.06|78.15|75.95|0
1636968600000|2021-11-15 09:30:00|78.26|76.06|78.41|76.21|78.41|76.21|78.26|76.06|0
1636968900000|2021-11-15 09:35:00|78.46|76.26|78.54|76.34|78.62|76.42|78.41|76.21|0
1636969200000|2021-11-15 09:40:00|78.57|76.37|78.41|76.21|78.57|76.37|78.36|76.16|0
1636969500000|2021-11-15 09:45:00|78.35|76.15|78.46|76.26|78.51|76.31|78.35|76.15|0
1636969800000|2021-11-15 09:50:00|78.51|76.31|78.3|76.1|78.51|76.31|78.3|76.1|0
1636970100000|2021-11-15 09:55:00|78.24|76.04|78.14|75.94|78.3|76.1|78.03|75.83|0
1636970400000|2021-11-15 10:00:00|78.08|75.88|78.08|75.88|78.14|75.94|77.98|75.78|0
1636970700000|2021-11-15 10:05:00|78.03|75.83|77.92|75.72|78.03|75.83|77.87|75.67|0
1636971000000|2021-11-15 10:10:00|77.87|75.67|77.81|75.61|77.87|75.67|77.81|75.61|0
1636971300000|2021-11-15 10:15:00|77.76|75.56|77.71|75.51|77.81|75.61|77.66|75.46|0
1636971600000|2021-11-15 10:20:00|77.76|75.56|77.7|75.5|77.76|75.56|77.65|75.45|0
1636971900000|2021-11-15 10:25:00|77.76|75.56|77.81|75.61|77.81|75.61|77.7|75.5|0
1636972200000|2021-11-15 10:30:00|77.86|75.66|77.8|75.6|77.91|75.71|77.8|75.6|0
1636972500000|2021-11-15 10:35:00|77.75|75.55|77.28|75.08|77.75|75.55|77.28|75.08|0
1636972800000|2021-11-15 10:40:00|77.33|75.13|77.64|75.44|77.64|75.44|77.28|75.08|0
1636973100000|2021-11-15 10:45:00|77.59|75.39|77.64|75.44|77.75|75.55|77.59|75.39|0
1636973400000|2021-11-15 10:50:00|77.59|75.39|77.64|75.44|77.64|75.44|77.59|75.39|0
1636973700000|2021-11-15 10:55:00|77.59|75.39|77.43|75.23|77.64|75.44|77.43|75.23|0
1636974000000|2021-11-15 11:00:00|77.37|75.17|77.63|75.43|77.74|75.54|77.37|75.17|0
1636974300000|2021-11-15 11:05:00|77.58|75.38|77.63|75.43|77.68|75.48|77.53|75.33|0
1636974600000|2021-11-15 11:10:00|77.66|75.46|77.63|75.43|77.68|75.48|77.63|75.43|0
1636974900000|2021-11-15 11:15:00|77.68|75.48|77.47|75.27|77.68|75.48|77.26|75.06|0
1636975200000|2021-11-15 11:20:00|77.42|75.22|77.36|75.16|77.68|75.48|77.36|75.16|0
1636975500000|2021-11-15 11:25:00|77.41|75.21|77.73|75.53|77.73|75.53|77.41|75.21|0
1636975800000|2021-11-15 11:30:00|77.67|75.47|77.3|75.1|77.67|75.47|77.1|74.9|0
1636976100000|2021-11-15 11:35:00|77.36|75.16|77.51|75.31|77.62|75.42|77.36|75.16|0
1636976400000|2021-11-15 11:40:00|77.46|75.26|77.46|75.26|77.51|75.31|77.4|75.2|0
1636976700000|2021-11-15 11:45:00|77.4|75.2|77.48|75.28|77.56|75.36|77.35|75.15|0
1636977000000|2021-11-15 11:50:00|77.51|75.31|77.3|75.1|77.51|75.31|77.3|75.1|0
1636977300000|2021-11-15 11:55:00|77.32|75.12|77.34|75.14|77.37|75.17|77.29|75.09|0
1636977600000|2021-11-15 12:00:00|77.4|75.2|77.45|75.25|77.55|75.35|77.4|75.2|0
1636977900000|2021-11-15 12:05:00|77.5|75.3|77.55|75.35|77.55|75.35|77.45|75.25|0
1636978200000|2021-11-15 12:10:00|77.5|75.3|77.55|75.35|77.6|75.4|77.5|75.3|0
1636978500000|2021-11-15 12:15:00|77.6|75.4|77.6|75.4|77.6|75.4|77.54|75.34|0
1636978800000|2021-11-15 12:20:00|77.65|75.45|77.8|75.6|77.83|75.63|77.65|75.45|0
1636979100000|2021-11-15 12:25:00|77.75|75.55|77.75|75.55|77.85|75.65|77.75|75.55|0
1636979400000|2021-11-15 12:30:00|77.7|75.5|77.59|75.39|77.75|75.55|77.59|75.39|0
1636979700000|2021-11-15 12:35:00|77.54|75.34|77.48|75.28|77.59|75.39|77.48|75.28|0
1636980000000|2021-11-15 12:40:00|77.53|75.33|77.48|75.28|77.53|75.33|77.43|75.23|0
1636980300000|2021-11-15 12:45:00|77.43|75.23|77.37|75.17|77.48|75.28|77.37|75.17|0
1636980600000|2021-11-15 12:50:00|77.42|75.22|77.37|75.17|77.42|75.22|77.32|75.12|0
1636980900000|2021-11-15 12:55:00|77.42|75.22|77.32|75.12|77.42|75.22|77.32|75.12|0
1636981200000|2021-11-15 13:00:00|77.37|75.17|76.9|74.7|77.37|75.17|76.85|74.65|0
1636981500000|2021-11-15 13:05:00|76.95|74.75|77|74.8|77.05|74.85|76.9|74.7|0
1636981800000|2021-11-15 13:10:00|76.95|74.75|76.48|74.28|76.95|74.75|76.43|74.23|0
1636982100000|2021-11-15 13:15:00|76.43|74.23|76.11|73.91|76.45|74.25|76.01|73.81|0
1636982400000|2021-11-15 13:20:00|76.06|73.86|75.91|73.71|76.06|73.86|75.7|73.5|0
1636982700000|2021-11-15 13:25:00|75.96|73.76|76.06|73.86|76.06|73.86|75.75|73.55|0
1636983000000|2021-11-15 13:30:00|76.01|73.81|76|73.8|76.06|73.86|75.8|73.6|0
1636983300000|2021-11-15 13:35:00|75.95|73.75|76|73.8|76|73.8|75.8|73.6|0
1636983600000|2021-11-15 13:40:00|75.95|73.75|75.9|73.7|76.05|73.85|75.8|73.6|0
1636983900000|2021-11-15 13:45:00|75.85|73.65|76.25|74.05|76.25|74.05|75.79|73.59|0
1636984200000|2021-11-15 13:50:00|76.2|74|76.41|74.21|76.46|74.26|76.2|74|0
1636984500000|2021-11-15 13:55:00|76.46|74.26|76.46|74.26|76.51|74.31|76.25|74.05|0
1636984800000|2021-11-15 14:00:00|76.4|74.2|76.25|74.05|76.51|74.31|76.25|74.05|0
1636985100000|2021-11-15 14:05:00|76.22|74.02|76.35|74.15|76.4|74.2|76.14|73.94|0
1636985400000|2021-11-15 14:10:00|76.4|74.2|76.5|74.3|76.55|74.35|76.29|74.09|0
1636985700000|2021-11-15 14:15:00|76.55|74.35|76.55|74.35|76.6|74.4|76.4|74.2|0
1636986000000|2021-11-15 14:20:00|76.5|74.3|76.55|74.35|76.55|74.35|76.45|74.25|0
1636986300000|2021-11-15 14:25:00|76.6|74.4|76.96|74.76|76.96|74.76|76.55|74.35|0
1636986600000|2021-11-15 14:30:00|76.7|74.5|77.27|75.07|77.9|75.7|76.7|74.5|0
1636986900000|2021-11-15 14:35:00|77.32|75.12|77.01|74.81|77.48|75.28|76.75|74.55|0
1636987200000|2021-11-15 14:40:00|76.9|74.7|77.94|75.74|78.1|75.9|76.85|74.65|0
1636987500000|2021-11-15 14:45:00|78|75.8|78.05|75.85|78.05|75.85|77.52|75.32|0
1636987800000|2021-11-15 14:50:00|77.99|75.79|77.83|75.63|79.05|76.85|77.83|75.63|0
1636988100000|2021-11-15 14:55:00|77.78|75.58|77.1|74.9|77.78|75.58|77.1|74.9|0
1636988400000|2021-11-15 15:00:00|77.2|75|78.46|76.26|78.62|76.42|77.1|74.9|0
1636988700000|2021-11-15 15:05:00|78.41|76.21|78.62|76.42|78.62|76.42|78.09|75.89|0
1636989000000|2021-11-15 15:10:00|78.67|76.47|78.77|76.57|78.88|76.68|78.35|76.15|0
1636989300000|2021-11-15 15:15:00|78.83|76.63|79.09|76.89|79.25|77.05|78.69|76.49|0
1636989600000|2021-11-15 15:20:00|79.14|76.94|78.93|76.73|79.14|76.94|78.45|76.25|0
1636989900000|2021-11-15 15:25:00|78.87|76.67|78.76|76.56|78.98|76.78|78.45|76.25|0
1636990200000|2021-11-15 15:30:00|78.82|76.62|78.76|76.56|79.14|76.94|78.55|76.35|0
1636990500000|2021-11-15 15:35:00|78.82|76.62|78.92|76.72|79.02|76.82|78.44|76.24|0
1636990800000|2021-11-15 15:40:00|78.97|76.77|78.92|76.72|79.34|77.14|78.71|76.51|0
1636991100000|2021-11-15 15:45:00|78.86|76.66|78.54|76.34|78.97|76.77|78.49|76.29|0
1636991400000|2021-11-15 15:50:00|78.6|76.4|78.49|76.29|78.7|76.5|78.17|75.97|0
1636991700000|2021-11-15 15:55:00|78.38|76.18|78.75|76.55|78.75|76.55|78.33|76.13|0
1636992000000|2021-11-15 16:00:00|78.86|76.66|78.64|76.44|78.86|76.66|78.27|76.07|0
1636992300000|2021-11-15 16:05:00|78.69|76.49|78.27|76.07|78.75|76.55|78.22|76.02|0
1636992600000|2021-11-15 16:10:00|78.32|76.12|78.32|76.12|78.43|76.23|78.22|76.02|0
1636992900000|2021-11-15 16:15:00|78.37|76.17|78.58|76.38|78.74|76.54|78.16|75.96|0
1636993200000|2021-11-15 16:20:00|78.53|76.33|78.63|76.43|78.79|76.59|78.53|76.33|0
1636993500000|2021-11-15 16:25:00|78.58|76.38|78.95|76.75|78.95|76.75|78.58|76.38|0
1636993800000|2021-11-15 16:30:00|78.89|76.69|78.73|76.53|79.16|76.96|78.57|76.37|0
1636994100000|2021-11-15 16:35:00|78.68|76.48|78.84|76.64|78.84|76.64|78.26|76.06|0
1636994400000|2021-11-15 16:40:00|78.78|76.58|81.47|79.27|81.58|79.38|78.73|76.53|0
1636994700000|2021-11-15 16:45:00|81.58|79.38|81.03|78.83|81.9|79.7|80.6|78.4|0
1636995000000|2021-11-15 16:50:00|80.98|78.78|81.19|78.99|81.9|79.7|80.97|78.77|0
1636995300000|2021-11-15 16:55:00|81.14|78.94|80.59|78.39|81.19|78.99|80.54|78.34|0
1636995600000|2021-11-15 17:00:00|80.75|78.55|80.43|78.23|80.86|78.66|80.32|78.12|0
1636995900000|2021-11-15 17:05:00|80.48|78.28|80.37|78.17|80.64|78.44|80.32|78.12|0
1636996200000|2021-11-15 17:10:00|80.42|78.22|80.58|78.38|80.8|78.6|80.32|78.12|0
1636996500000|2021-11-15 17:15:00|80.64|78.44|81.07|78.87|81.23|79.03|80.53|78.33|0
1636996800000|2021-11-15 17:20:00|81.01|78.81|81.28|79.08|81.99|79.79|80.96|78.76|0
1636997100000|2021-11-15 17:25:00|81.34|79.14|81.23|79.03|81.61|79.41|80.96|78.76|0
1636997400000|2021-11-15 17:30:00|81.28|79.08|80.79|78.59|81.28|79.08|80.63|78.43|0
1636997700000|2021-11-15 17:35:00|80.84|78.64|80.41|78.21|80.9|78.7|80.36|78.16|0
1636998000000|2021-11-15 17:40:00|80.36|78.16|80.03|77.83|80.79|78.59|79.87|77.67|0
1636998300000|2021-11-15 17:45:00|80.08|77.88|80.19|77.99|80.35|78.15|79.98|77.78|0
1636998600000|2021-11-15 17:50:00|80.24|78.04|80.08|77.88|80.35|78.15|79.81|77.61|0
1636998900000|2021-11-15 17:55:00|80.03|77.83|79.92|77.72|80.13|77.93|79.86|77.66|0
1636999200000|2021-11-15 18:00:00|79.97|77.77|79.43|77.23|80.29|78.09|79.38|77.18|0
1636999500000|2021-11-15 18:05:00|79.49|77.29|79.54|77.34|79.81|77.61|79.48|77.28|0
1636999800000|2021-11-15 18:10:00|79.48|77.28|79.75|77.55|79.8|77.6|79.48|77.28|0
1637000100000|2021-11-15 18:15:00|79.69|77.49|79.69|77.49|79.8|77.6|79.21|77.01|0
1637000400000|2021-11-15 18:20:00|79.64|77.44|79.74|77.54|80.28|78.08|79.48|77.28|0
1637000700000|2021-11-15 18:25:00|79.69|77.49|79.82|77.62|80.12|77.92|79.69|77.49|0
1637001000000|2021-11-15 18:30:00|79.85|77.65|80.01|77.81|80.06|77.86|79.68|77.48|0
1637001300000|2021-11-15 18:35:00|80.03|77.83|80.06|77.86|80.17|77.97|79.9|77.7|0
1637001600000|2021-11-15 18:40:00|80|77.8|80.11|77.91|80.43|78.23|80|77.8|0
1637001900000|2021-11-15 18:45:00|80.16|77.96|79.81|77.61|80.16|77.96|79.73|77.53|0
1637002200000|2021-11-15 18:50:00|79.78|77.58|80|77.8|80|77.8|79.73|77.53|0
1637002500000|2021-11-15 18:55:00|80.05|77.85|80.15|77.95|80.21|78.01|79.83|77.63|0
1637002800000|2021-11-15 19:00:00|80.1|77.9|80.42|78.22|80.58|78.38|80.1|77.9|0
1637003100000|2021-11-15 19:05:00|80.47|78.27|80.42|78.22|80.8|78.6|80.36|78.16|0
1637003400000|2021-11-15 19:10:00|80.47|78.27|80.58|78.38|80.58|78.38|80.15|77.95|0
1637003700000|2021-11-15 19:15:00|80.52|78.32|80.9|78.7|80.96|78.76|80.47|78.27|0
1637004000000|2021-11-15 19:20:00|80.95|78.75|80.68|78.48|81.17|78.97|80.63|78.43|0
1637004300000|2021-11-15 19:25:00|80.73|78.53|80.73|78.53|81.22|79.02|80.63|78.43|0
1637004600000|2021-11-15 19:30:00|80.79|78.59|80.51|78.31|80.98|78.78|80.46|78.26|0
1637004900000|2021-11-15 19:35:00|80.46|78.26|80.35|78.15|80.51|78.31|80.3|78.1|0
1637005200000|2021-11-15 19:40:00|80.3|78.1|79.65|77.45|80.3|78.1|79.54|77.34|0
1637005500000|2021-11-15 19:45:00|79.7|77.5|79.7|77.5|79.92|77.72|79.33|77.13|0
1637005800000|2021-11-15 19:50:00|79.65|77.45|80.02|77.82|80.07|77.87|79.49|77.29|0
1637006100000|2021-11-15 19:55:00|80.07|77.87|79.7|77.5|80.07|77.87|79.48|77.28|0
1637006400000|2021-11-15 20:00:00|79.86|77.66|79.91|77.71|79.91|77.71|79.48|77.28|0
1637006700000|2021-11-15 20:05:00|79.85|77.65|80.01|77.81|80.12|77.92|79.75|77.55|0
1637007000000|2021-11-15 20:10:00|80.07|77.87|79.96|77.76|80.22|78.02|79.74|77.54|0
1637007300000|2021-11-15 20:15:00|79.9|77.7|79.85|77.65|80.06|77.86|79.53|77.33|0
1637007600000|2021-11-15 20:20:00|79.79|77.59|79.63|77.43|79.79|77.59|79.47|77.27|0
1637007900000|2021-11-15 20:25:00|79.68|77.48|79.36|77.16|79.74|77.54|79.25|77.05|0
1637008200000|2021-11-15 20:30:00|79.41|77.21|80|77.8|80.05|77.85|79.36|77.16|0
1637008500000|2021-11-15 20:35:00|80.05|77.85|80.21|78.01|80.32|78.12|79.84|77.64|0
1637008800000|2021-11-15 20:40:00|80.27|78.07|80.21|78.01|80.53|78.33|80.05|77.85|0
1637009100000|2021-11-15 20:45:00|80.32|78.12|80.64|78.44|80.96|78.76|80.26|78.06|0
1637009400000|2021-11-15 20:50:00|80.69|78.49|80.74|78.54|81.13|78.93|80.58|78.38|0
1637009700000|2021-11-15 20:55:00|80.69|78.49|79.18|76.98|80.85|78.65|79.18|76.98|0
1637010000000|2021-11-15 21:00:00|78.97|76.77|79.08|76.88|79.29|77.09|78.81|76.61|0
1637010300000|2021-11-15 21:05:00|79.18|76.98|79.13|76.93|79.5|77.3|79.02|76.82|0
1637010600000|2021-11-15 21:10:00|79.07|76.87|78.75|76.55|79.29|77.09|78.7|76.5|0
1637010900000|2021-11-15 21:15:00|79.01|76.41|79.06|76.46|79.16|76.56|78.95|76.35|0
1637011200000|2021-11-15 21:20:00|79|76.4|79.16|76.56|79.21|76.61|78.95|76.35|0
1637011500000|2021-11-15 21:25:00|79.11|76.51|79.16|76.56|79.21|76.61|79.11|76.51|0
1637011800000|2021-11-15 21:30:00|79.21|76.61|79.05|76.45|79.21|76.61|79.02|76.42|0
1637012100000|2021-11-15 21:35:00|79.1|76.5|79.15|76.55|79.21|76.61|79.1|76.5|0
1637012400000|2021-11-15 21:40:00|79.2|76.6|79.15|76.55|79.2|76.6|79.1|76.5|0
1637012700000|2021-11-15 21:45:00|79.1|76.5|79.31|76.71|79.36|76.76|79.09|76.49|0
1637013000000|2021-11-15 21:50:00|79.25|76.65|79.14|76.54|79.25|76.65|79.14|76.54|0
1637013300000|2021-11-15 21:55:00|79.09|76.49|79.01|76.41|79.14|76.54|79.01|76.41|0
1637013600000|2021-11-15 22:00:00|79.04|76.44|79.09|76.49|79.09|76.49|78.99|76.39|0
1637013900000|2021-11-15 22:05:00|79.08|76.48|79.09|76.49|79.09|76.49|79.08|76.48|0
1637014500000|2021-11-15 22:15:00|79.08|76.48|79.08|76.48|79.08|76.48|79.08|76.48|0
1637014800000|2021-11-15 22:20:00|79.12|76.52|79.11|76.51|79.14|76.54|79.11|76.51|0
1637015100000|2021-11-15 22:25:00|79.15|76.55|79.14|76.54|79.16|76.56|79.13|76.53|0
1637015400000|2021-11-15 22:30:00|79.13|76.53|79.1|76.5|79.13|76.53|79.09|76.49|0
1637015700000|2021-11-15 22:35:00|79.13|76.53|79.11|76.51|79.13|76.53|79.11|76.51|0
1637016000000|2021-11-15 22:40:00|79.1|76.5|79.13|76.53|79.13|76.53|79.1|76.5|0
1637016300000|2021-11-15 22:45:00|79.14|76.54|79.22|76.62|79.26|76.66|79.14|76.54|0
1637016600000|2021-11-15 22:50:00|79.24|76.64|79.24|76.64|79.28|76.68|79.22|76.62|0
1637016900000|2021-11-15 22:55:00|79.22|76.62|79.24|76.64|79.24|76.64|79.14|76.54|0
1637017200000|2021-11-15 23:00:00|79.09|76.49|79.11|76.51|79.16|76.56|79.01|76.41|0
1637017500000|2021-11-15 23:05:00|79.16|76.56|79.05|76.45|79.16|76.56|79|76.4|0
1637017800000|2021-11-15 23:10:00|79|76.4|79.37|76.77|79.37|76.77|79|76.4|0
1637018100000|2021-11-15 23:15:00|79.42|76.82|79.45|76.85|79.53|76.93|79.37|76.77|0
1637018400000|2021-11-15 23:20:00|79.42|76.82|79.37|76.77|79.45|76.85|79.37|76.77|0
1637018700000|2021-11-15 23:25:00|79.42|76.82|79.31|76.71|79.53|76.93|79.31|76.71|0
1637019000000|2021-11-15 23:30:00|79.36|76.76|79.39|76.79|79.47|76.87|79.31|76.71|0
1637019300000|2021-11-15 23:35:00|79.36|76.76|79.36|76.76|79.41|76.81|79.2|76.6|0
1637019600000|2021-11-15 23:40:00|79.31|76.71|79.25|76.65|79.41|76.81|79.2|76.6|0
1637019900000|2021-11-15 23:45:00|79.2|76.6|79.41|76.81|79.46|76.86|79.2|76.6|0
1637020200000|2021-11-15 23:50:00|79.38|76.78|79.3|76.7|79.46|76.86|79.3|76.7|0
1637020500000|2021-11-15 23:55:00|79.24|76.64|79.3|76.7|79.3|76.7|79.24|76.64|0
1637020800000|2021-11-16 00:00:00|79.24|76.64|78.87|76.27|79.35|76.75|78.76|76.16|0
1637021100000|2021-11-16 00:05:00|78.92|76.32|79.18|76.58|79.18|76.58|78.92|76.32|0
1637021400000|2021-11-16 00:10:00|79.13|76.53|79.18|76.58|79.24|76.64|79.13|76.53|0
1637021700000|2021-11-16 00:15:00|79.23|76.63|79.39|76.79|79.5|76.9|79.18|76.58|0
1637022000000|2021-11-16 00:20:00|79.37|76.77|79.6|77|79.66|77.06|79.13|76.53|0
1637022300000|2021-11-16 00:25:00|79.66|77.06|79.71|77.11|79.82|77.22|79.55|76.95|0
1637022600000|2021-11-16 00:30:00|79.76|77.16|79.76|77.16|79.92|77.32|79.76|77.16|0
1637022900000|2021-11-16 00:35:00|79.7|77.1|79.54|76.94|79.7|77.1|79.54|76.94|0
1637023200000|2021-11-16 00:40:00|79.59|76.99|79.65|77.05|79.81|77.21|79.43|76.83|0
1637023500000|2021-11-16 00:45:00|79.59|76.99|79.43|76.83|79.65|77.05|79.43|76.83|0
1637023800000|2021-11-16 00:50:00|79.38|76.78|79.21|76.61|79.38|76.78|79.16|76.56|0
1637024100000|2021-11-16 00:55:00|79.19|76.59|79.05|76.45|79.21|76.61|78.89|76.29|0
1637024400000|2021-11-16 01:00:00|79|76.4|79.05|76.45|79.05|76.45|78.89|76.29|0
1637024700000|2021-11-16 01:05:00|79.1|76.5|78.89|76.29|79.1|76.5|78.78|76.18|0
1637025000000|2021-11-16 01:10:00|78.84|76.24|78.57|75.97|78.89|76.29|78.57|75.97|0
1637025300000|2021-11-16 01:15:00|78.62|76.02|78.22|75.62|78.73|76.13|78.2|75.6|0
1637025600000|2021-11-16 01:20:00|78.25|75.65|78.19|75.59|78.35|75.75|78.09|75.49|0
1637025900000|2021-11-16 01:25:00|78.22|75.62|78.3|75.7|78.35|75.75|78.19|75.59|0
1637026200000|2021-11-16 01:30:00|78.24|75.64|78.45|75.85|78.51|75.91|78.24|75.64|0
1637026500000|2021-11-16 01:35:00|78.4|75.8|78.29|75.69|78.45|75.85|78.24|75.64|0
1637026800000|2021-11-16 01:40:00|78.35|75.75|78.29|75.69|78.4|75.8|78.24|75.64|0
1637027100000|2021-11-16 01:45:00|78.34|75.74|78.13|75.53|78.34|75.74|78.08|75.48|0
1637027400000|2021-11-16 01:50:00|78.02|75.42|78.23|75.63|78.23|75.63|77.95|75.35|0
1637027700000|2021-11-16 01:55:00|78.18|75.58|77.81|75.21|78.23|75.63|77.71|75.11|0
1637028000000|2021-11-16 02:00:00|77.78|75.18|77.91|75.31|77.91|75.31|77.78|75.18|0
1637028300000|2021-11-16 02:05:00|77.86|75.26|78.01|75.41|78.01|75.41|77.86|75.26|0
1637028600000|2021-11-16 02:10:00|78.07|75.47|77.96|75.36|78.17|75.57|77.96|75.36|0
1637028900000|2021-11-16 02:15:00|78.01|75.41|78.27|75.67|78.27|75.67|78.01|75.41|0
1637029200000|2021-11-16 02:20:00|78.33|75.73|78.22|75.62|78.33|75.73|78.17|75.57|0
1637029500000|2021-11-16 02:25:00|78.27|75.67|78.16|75.56|78.27|75.67|78.16|75.56|0
1637029800000|2021-11-16 02:30:00|78.22|75.62|78.11|75.51|78.22|75.62|78|75.4|0
1637030100000|2021-11-16 02:35:00|78.16|75.56|78.16|75.56|78.32|75.72|78.05|75.45|0
1637030400000|2021-11-16 02:40:00|78.21|75.61|78.31|75.71|78.32|75.72|78.21|75.61|0
1637030700000|2021-11-16 02:45:00|78.26|75.66|78.42|75.82|78.47|75.87|78.21|75.61|0
1637031000000|2021-11-16 02:50:00|78.41|75.81|78.47|75.87|78.47|75.87|78.36|75.76|0
1637031300000|2021-11-16 02:55:00|78.41|75.81|78.36|75.76|78.41|75.81|78.36|75.76|0
1637031600000|2021-11-16 03:00:00|78.31|75.71|78.2|75.6|78.36|75.76|78.2|75.6|0
1637031900000|2021-11-16 03:05:00|78.15|75.55|78.2|75.6|78.2|75.6|78.09|75.49|0
1637032200000|2021-11-16 03:10:00|78.19|75.59|78.09|75.49|78.25|75.65|78.09|75.49|0
1637032500000|2021-11-16 03:15:00|78.14|75.54|78.09|75.49|78.19|75.59|78.09|75.49|0
1637032800000|2021-11-16 03:20:00|78.14|75.54|78.19|75.59|78.19|75.59|78.14|75.54|0
1637033100000|2021-11-16 03:25:00|78.14|75.54|78.19|75.59|78.24|75.64|78.13|75.53|0
1637033400000|2021-11-16 03:30:00|78.13|75.53|78.18|75.58|78.19|75.59|78.13|75.53|0
1637033700000|2021-11-16 03:35:00|78.21|75.61|78.29|75.69|78.31|75.71|78.18|75.58|0
1637034000000|2021-11-16 03:40:00|78.34|75.74|78.34|75.74|78.34|75.74|78.28|75.68|0
1637034300000|2021-11-16 03:45:00|78.39|75.79|78.44|75.84|78.44|75.84|78.33|75.73|0
1637034600000|2021-11-16 03:50:00|78.39|75.79|78.33|75.73|78.39|75.79|78.28|75.68|0
1637034900000|2021-11-16 03:55:00|78.38|75.78|78.33|75.73|78.38|75.78|78.28|75.68|0
1637035200000|2021-11-16 04:00:00|78.38|75.78|78.48|75.88|78.49|75.89|78.33|75.73|0
1637035500000|2021-11-16 04:05:00|78.54|75.94|78.53|75.93|78.64|76.04|78.48|75.88|0
1637035800000|2021-11-16 04:10:00|78.59|75.99|78.53|75.93|78.59|75.99|78.48|75.88|0
1637036100000|2021-11-16 04:15:00|78.58|75.98|78.64|76.04|78.64|76.04|78.53|75.93|0
1637036400000|2021-11-16 04:20:00|78.69|76.09|79.22|76.62|79.43|76.83|78.69|76.09|0
1637036700000|2021-11-16 04:25:00|79.27|76.67|79.32|76.72|79.43|76.83|79.27|76.67|0
1637037000000|2021-11-16 04:30:00|79.37|76.77|79.26|76.66|79.48|76.88|79.21|76.61|0
1637037300000|2021-11-16 04:35:00|79.32|76.72|79.1|76.5|79.32|76.72|79.1|76.5|0
1637037600000|2021-11-16 04:40:00|79.16|76.56|79.21|76.61|79.26|76.66|79.1|76.5|0
1637037900000|2021-11-16 04:45:00|79.26|76.66|79.26|76.66|79.31|76.71|79.2|76.6|0
1637038200000|2021-11-16 04:50:00|79.31|76.71|79.25|76.65|79.31|76.71|79.25|76.65|0
1637038500000|2021-11-16 04:55:00|79.31|76.71|79.36|76.76|79.52|76.92|79.31|76.71|0
1637038800000|2021-11-16 05:00:00|79.33|76.73|79.14|76.54|79.33|76.73|79.04|76.44|0
1637039100000|2021-11-16 05:05:00|79.12|76.52|79.14|76.54|79.25|76.65|79.09|76.49|0
1637039400000|2021-11-16 05:10:00|79.17|76.57|79.24|76.64|79.3|76.7|79.14|76.54|0
1637039700000|2021-11-16 05:15:00|79.3|76.7|79.51|76.91|79.51|76.91|79.24|76.64|0
1637040000000|2021-11-16 05:20:00|79.48|76.88|79.83|77.23|79.99|77.39|79.46|76.86|0
1637040300000|2021-11-16 05:25:00|79.88|77.28|79.88|77.28|80.09|77.49|79.77|77.17|0
1637040600000|2021-11-16 05:30:00|79.93|77.33|79.66|77.06|79.93|77.33|79.56|76.96|0
1637040900000|2021-11-16 05:35:00|79.72|77.12|79.5|76.9|79.77|77.17|79.5|76.9|0
1637041200000|2021-11-16 05:40:00|79.47|76.87|79.6|77|79.66|77.06|79.47|76.87|0
1637041500000|2021-11-16 05:45:00|79.58|76.98|79.71|77.11|79.71|77.11|79.49|76.89|0
1637041800000|2021-11-16 05:50:00|79.65|77.05|79.81|77.21|79.81|77.21|79.65|77.05|0
1637042100000|2021-11-16 05:55:00|79.87|77.27|79.7|77.1|79.87|77.27|79.7|77.1|0
1637042400000|2021-11-16 06:00:00|79.76|77.16|79.7|77.1|79.84|77.24|79.6|77|0
1637042700000|2021-11-16 06:05:00|79.75|77.15|79.64|77.04|79.75|77.15|79.64|77.04|0
1637043000000|2021-11-16 06:10:00|79.7|77.1|79.59|76.99|79.7|77.1|79.59|76.99|0
1637043300000|2021-11-16 06:15:00|79.48|76.88|79.75|77.15|79.75|77.15|79.43|76.83|0
1637043600000|2021-11-16 06:20:00|79.72|77.12|79.69|77.09|79.75|77.15|79.64|77.04|0
1637043900000|2021-11-16 06:25:00|79.72|77.12|80.06|77.46|80.06|77.46|79.72|77.12|0
1637044200000|2021-11-16 06:30:00|79.96|77.36|79.85|77.25|80.01|77.41|79.85|77.25|0
1637044500000|2021-11-16 06:35:00|79.79|77.19|79.84|77.24|79.9|77.3|79.79|77.19|0
1637044800000|2021-11-16 06:40:00|79.9|77.3|79.89|77.29|79.95|77.35|79.79|77.19|0
1637045100000|2021-11-16 06:45:00|79.92|77.32|79.84|77.24|79.92|77.32|79.73|77.13|0
1637045400000|2021-11-16 06:50:00|79.81|77.21|79.68|77.08|79.81|77.21|79.62|77.02|0
1637045700000|2021-11-16 06:55:00|79.73|77.13|79.57|76.97|79.73|77.13|79.57|76.97|0
1637046000000|2021-11-16 07:00:00|79.62|77.02|79.4|76.8|79.62|77.02|79.3|76.7|0
1637046300000|2021-11-16 07:05:00|79.46|76.86|79.4|76.8|79.51|76.91|79.4|76.8|0
1637046600000|2021-11-16 07:10:00|79.43|76.83|79.67|77.07|79.69|77.09|79.35|76.75|0
1637046900000|2021-11-16 07:15:00|79.72|77.12|79.34|76.74|79.72|77.12|79.29|76.69|0
1637047200000|2021-11-16 07:20:00|79.32|76.72|79.18|76.58|79.45|76.85|79.18|76.58|0
1637047500000|2021-11-16 07:25:00|79.23|76.63|79.39|76.79|79.39|76.79|79.23|76.63|0
1637047800000|2021-11-16 07:30:00|79.44|76.84|79.33|76.73|79.5|76.9|79.33|76.73|0
1637048100000|2021-11-16 07:35:00|79.31|76.71|79.23|76.63|79.44|76.84|79.23|76.63|0
1637048400000|2021-11-16 07:40:00|79.25|76.65|79.28|76.68|79.28|76.68|79.06|76.46|0
1637048700000|2021-11-16 07:45:00|79.22|76.62|79.22|76.62|79.25|76.65|79.12|76.52|0
1637049000000|2021-11-16 07:50:00|79.2|76.6|79.22|76.62|79.27|76.67|79.17|76.57|0
1637049300000|2021-11-16 07:55:00|79.27|76.67|79.32|76.72|79.43|76.83|79.22|76.62|0
1637049600000|2021-11-16 08:00:00|79.38|76.78|79.05|76.45|79.38|76.78|78.79|76.19|0
1637049900000|2021-11-16 08:05:00|78.88|76.68|79.12|76.92|79.22|77.02|78.8|76.6|0
1637050200000|2021-11-16 08:10:00|79.06|76.86|79.27|77.07|79.33|77.13|79.06|76.86|0
1637050500000|2021-11-16 08:15:00|79.33|77.13|79.19|76.99|79.33|77.13|79.06|76.86|0
1637050800000|2021-11-16 08:20:00|79.22|77.02|79.48|77.28|79.48|77.28|79.11|76.91|0
1637051100000|2021-11-16 08:25:00|79.43|77.23|79.53|77.33|79.54|77.34|79.27|77.07|0
1637051400000|2021-11-16 08:30:00|79.48|77.28|79.8|77.6|79.8|77.6|79.21|77.01|0
1637051700000|2021-11-16 08:35:00|79.75|77.55|80.5|78.3|80.61|78.41|79.69|77.49|0
1637052000000|2021-11-16 08:40:00|80.44|78.24|80.17|77.97|80.44|78.24|79.93|77.73|0
1637052300000|2021-11-16 08:45:00|80.23|78.03|80.22|78.02|80.31|78.11|80.01|77.81|0
1637052600000|2021-11-16 08:50:00|80.25|78.05|80.33|78.13|80.33|78.13|80.11|77.91|0
1637052900000|2021-11-16 08:55:00|80.38|78.18|80.25|78.05|80.44|78.24|80.06|77.86|0
1637053200000|2021-11-16 09:00:00|80.27|78.07|80.27|78.07|80.27|78.07|79.95|77.75|0
1637053500000|2021-11-16 09:05:00|80.22|78.02|80.05|77.85|80.27|78.07|80.03|77.83|0
1637053800000|2021-11-16 09:10:00|80.03|77.83|79.89|77.69|80.05|77.85|79.84|77.64|0
1637054100000|2021-11-16 09:15:00|79.83|77.63|79.99|77.79|80.05|77.85|79.83|77.63|0
1637054400000|2021-11-16 09:20:00|80.05|77.85|80.04|77.84|80.21|78.01|80.04|77.84|0
1637054700000|2021-11-16 09:25:00|80.1|77.9|79.99|77.79|80.1|77.9|79.93|77.73|0
1637055000000|2021-11-16 09:30:00|79.93|77.73|79.88|77.68|80.04|77.84|79.83|77.63|0
1637055300000|2021-11-16 09:35:00|79.93|77.73|79.98|77.78|80.04|77.84|79.82|77.62|0
1637055600000|2021-11-16 09:40:00|79.93|77.73|79.87|77.67|80.01|77.81|79.87|77.67|0
1637055900000|2021-11-16 09:45:00|79.82|77.62|79.71|77.51|79.87|77.67|79.66|77.46|0
1637056200000|2021-11-16 09:50:00|79.68|77.48|79.71|77.51|79.71|77.51|79.6|77.4|0
1637056500000|2021-11-16 09:55:00|79.65|77.45|79.49|77.29|79.65|77.45|79.33|77.13|0
1637056800000|2021-11-16 10:00:00|79.46|77.26|79.54|77.34|79.6|77.4|79.38|77.18|0
1637057100000|2021-11-16 10:05:00|79.52|77.32|79.75|77.55|79.78|77.58|79.52|77.32|0
1637057400000|2021-11-16 10:10:00|79.73|77.53|80.23|78.03|80.34|78.14|79.73|77.53|0
1637057700000|2021-11-16 10:15:00|80.29|78.09|80.56|78.36|80.66|78.46|80.29|78.09|0
1637058000000|2021-11-16 10:20:00|80.61|78.41|80.39|78.19|80.66|78.46|80.23|78.03|0
1637058300000|2021-11-16 10:25:00|80.34|78.14|80.28|78.08|80.61|78.41|80.28|78.08|0
1637058600000|2021-11-16 10:30:00|80.23|78.03|80.06|77.86|80.23|78.03|80.06|77.86|0
1637058900000|2021-11-16 10:35:00|80.01|77.81|80.01|77.81|80.14|77.94|79.95|77.75|0
1637059200000|2021-11-16 10:40:00|80.06|77.86|80.11|77.91|80.17|77.97|80|77.8|0
1637059500000|2021-11-16 10:45:00|80.17|77.97|80.06|77.86|80.17|77.97|79.84|77.64|0
1637059800000|2021-11-16 10:50:00|80.05|77.85|80|77.8|80.05|77.85|79.95|77.75|0
1637060100000|2021-11-16 10:55:00|79.94|77.74|80|77.8|80.05|77.85|79.89|77.69|0
1637060400000|2021-11-16 11:00:00|80.05|77.85|79.94|77.74|80.1|77.9|79.89|77.69|0
1637060700000|2021-11-16 11:05:00|79.99|77.79|79.83|77.63|80.05|77.85|79.78|77.58|0
1637061000000|2021-11-16 11:10:00|79.78|77.58|79.88|77.68|79.94|77.74|79.78|77.58|0
1637061300000|2021-11-16 11:15:00|79.83|77.63|79.72|77.52|79.88|77.68|79.66|77.46|0
1637061600000|2021-11-16 11:20:00|79.66|77.46|79.66|77.46|79.72|77.52|79.61|77.41|0
1637061900000|2021-11-16 11:25:00|79.61|77.41|79.28|77.08|79.61|77.41|79.23|77.03|0
1637062200000|2021-11-16 11:30:00|79.23|77.03|78.59|76.39|79.23|77.03|78.59|76.39|0
1637062500000|2021-11-16 11:35:00|78.64|76.44|78.69|76.49|78.8|76.6|78.54|76.34|0
1637062800000|2021-11-16 11:40:00|78.75|76.55|78.53|76.33|78.8|76.6|78.48|76.28|0
1637063100000|2021-11-16 11:45:00|78.48|76.28|78.37|76.17|78.48|76.28|78.19|75.99|0
1637063400000|2021-11-16 11:50:00|78.4|76.2|78.32|76.12|78.42|76.22|78.26|76.06|0
1637063700000|2021-11-16 11:55:00|78.21|76.01|78.1|75.9|78.21|76.01|77.95|75.75|0
1637064000000|2021-11-16 12:00:00|78.05|75.85|78.05|75.85|78.15|75.95|77.94|75.74|0
1637064300000|2021-11-16 12:05:00|77.99|75.79|77.99|75.79|78.05|75.85|77.94|75.74|0
1637064600000|2021-11-16 12:10:00|78.02|75.82|78.25|76.05|78.31|76.11|77.94|75.74|0
1637064900000|2021-11-16 12:15:00|78.3|76.1|78.25|76.05|78.41|76.21|78.12|75.92|0
1637065200000|2021-11-16 12:20:00|78.3|76.1|78.46|76.26|78.62|76.42|78.3|76.1|0
1637065500000|2021-11-16 12:25:00|78.41|76.21|78.51|76.31|78.56|76.36|78.41|76.21|0
1637065800000|2021-11-16 12:30:00|78.56|76.36|78.51|76.31|78.56|76.36|78.45|76.25|0
1637066100000|2021-11-16 12:35:00|78.56|76.36|78.56|76.36|78.67|76.47|78.56|76.36|0
1637066400000|2021-11-16 12:40:00|78.61|76.41|78.71|76.51|78.77|76.57|78.56|76.36|0
1637066700000|2021-11-16 12:45:00|78.69|76.49|78.82|76.62|78.87|76.67|78.66|76.46|0
1637067000000|2021-11-16 12:50:00|78.85|76.65|78.87|76.67|79.03|76.83|78.85|76.65|0
1637067300000|2021-11-16 12:55:00|78.92|76.72|78.71|76.51|78.92|76.72|78.71|76.51|0
1637067600000|2021-11-16 13:00:00|78.76|76.56|78.33|76.13|78.76|76.56|78.28|76.08|0
1637067900000|2021-11-16 13:05:00|78.39|76.19|78.28|76.08|78.44|76.24|78.28|76.08|0
1637068200000|2021-11-16 13:10:00|78.33|76.13|78.43|76.23|78.49|76.29|78.28|76.08|0
1637068500000|2021-11-16 13:15:00|78.38|76.18|78.43|76.23|78.49|76.29|78.33|76.13|0
1637068800000|2021-11-16 13:20:00|78.38|76.18|78.38|76.18|78.43|76.23|78.22|76.02|0
1637069100000|2021-11-16 13:25:00|78.32|76.12|78.27|76.07|78.48|76.28|78.27|76.07|0
1637069400000|2021-11-16 13:30:00|78.08|75.88|78.48|76.28|78.96|76.76|78.06|75.86|0
1637069700000|2021-11-16 13:35:00|78.42|76.22|77.74|75.54|78.48|76.28|77.58|75.38|0
1637070000000|2021-11-16 13:40:00|77.79|75.59|78.58|76.38|78.58|76.38|77.47|75.27|0
1637070300000|2021-11-16 13:45:00|78.53|76.33|78.68|76.48|79.32|77.12|78.53|76.33|0
1637070600000|2021-11-16 13:50:00|78.74|76.54|78.73|76.53|78.79|76.59|78.47|76.27|0
1637070900000|2021-11-16 13:55:00|78.79|76.59|78.84|76.64|78.89|76.69|78.47|76.27|0
1637071200000|2021-11-16 14:00:00|78.94|76.74|79.05|76.85|79.34|77.14|78.89|76.69|0
1637071500000|2021-11-16 14:05:00|79.1|76.9|79.15|76.95|79.21|77.01|78.89|76.69|0
1637071800000|2021-11-16 14:10:00|79.04|76.84|79.74|77.54|79.74|77.54|79.04|76.84|0
1637072100000|2021-11-16 14:15:00|79.9|77.7|79.68|77.48|79.9|77.7|79.58|77.38|0
1637072400000|2021-11-16 14:20:00|79.63|77.43|79.36|77.16|79.63|77.43|79.25|77.05|0
1637072700000|2021-11-16 14:25:00|79.3|77.1|79.35|77.15|79.62|77.42|79.3|77.1|0
1637073000000|2021-11-16 14:30:00|79.41|77.21|78.02|75.82|79.51|77.31|77.97|75.77|0
1637073300000|2021-11-16 14:35:00|77.97|75.77|77|74.8|77.97|75.77|76.25|74.05|0
1637073600000|2021-11-16 14:40:00|76.82|74.62|76.55|74.35|77.02|74.82|76.45|74.25|0
1637073900000|2021-11-16 14:45:00|76.5|74.3|75.93|73.73|76.55|74.35|75.78|73.58|0
1637074200000|2021-11-16 14:50:00|75.73|73.53|76.45|74.25|76.86|74.66|75.52|73.32|0
1637074500000|2021-11-16 14:55:00|76.34|74.14|76.55|74.35|76.76|74.56|76.19|73.99|0
1637074800000|2021-11-16 15:00:00|76.5|74.3|75.62|73.42|76.5|74.3|75.62|73.42|0
1637075100000|2021-11-16 15:05:00|75.56|73.36|76.08|73.88|76.49|74.29|75.56|73.36|0
1637075400000|2021-11-16 15:10:00|76.02|73.82|75.76|73.56|76.18|73.98|75.76|73.56|0
1637075700000|2021-11-16 15:15:00|75.71|73.51|76.17|73.97|76.33|74.13|75.46|73.26|0
1637076000000|2021-11-16 15:20:00|76.28|74.08|76.59|74.39|76.9|74.7|76.05|73.85|0
1637076300000|2021-11-16 15:25:00|76.69|74.49|77.31|75.11|77.31|75.11|76.48|74.28|0
1637076600000|2021-11-16 15:30:00|77.42|75.22|76.76|74.56|77.42|75.22|76.53|74.33|0
1637076900000|2021-11-16 15:35:00|76.74|74.54|76.74|74.54|76.94|74.74|76.37|74.17|0
1637077200000|2021-11-16 15:40:00|76.79|74.59|76.89|74.69|77.15|74.95|76.48|74.28|0
1637077500000|2021-11-16 15:45:00|76.84|74.64|76.99|74.79|77.36|75.16|76.78|74.58|0
1637077800000|2021-11-16 15:50:00|77.02|74.82|76.83|74.63|77.1|74.9|76.73|74.53|0
1637078100000|2021-11-16 15:55:00|76.78|74.58|76.73|74.53|77.09|74.89|76.67|74.47|0
1637078400000|2021-11-16 16:00:00|76.67|74.47|75.95|73.75|76.67|74.47|75.95|73.75|0
1637078700000|2021-11-16 16:05:00|75.89|73.69|75.63|73.43|76|73.8|75.63|73.43|0
1637079000000|2021-11-16 16:10:00|75.58|73.38|74.92|72.72|75.58|73.38|74.81|72.61|0
1637079300000|2021-11-16 16:15:00|74.87|72.67|74.2|72|74.87|72.67|74.1|71.9|0
1637079600000|2021-11-16 16:20:00|74.1|71.9|74.05|71.85|74.15|71.95|73.65|71.45|0
1637079900000|2021-11-16 16:25:00|74.1|71.9|77.23|75.03|77.39|75.19|73.75|71.55|0
1637080200000|2021-11-16 16:30:00|77.29|75.09|77.23|75.03|77.49|75.29|77.18|74.98|0
1637080500000|2021-11-16 16:35:00|77.18|74.98|77.18|74.98|77.23|75.03|76.82|74.62|0
1637080800000|2021-11-16 16:40:00|77.13|74.93|77.64|75.44|77.64|75.44|77.02|74.82|0
1637081100000|2021-11-16 16:45:00|77.59|75.39|77.74|75.54|77.74|75.54|77.48|75.28|0
1637081400000|2021-11-16 16:50:00|77.69|75.49|76.64|74.44|77.84|75.64|76.54|74.34|0
1637081700000|2021-11-16 16:55:00|76.66|74.46|76.69|74.49|76.74|74.54|76.54|74.34|0
1637082000000|2021-11-16 17:00:00|76.64|74.44|76.89|74.69|76.89|74.69|76.43|74.23|0
1637082300000|2021-11-16 17:05:00|76.84|74.64|76.89|74.69|76.99|74.79|76.68|74.48|0
1637082600000|2021-11-16 17:10:00|76.91|74.71|76.68|74.48|76.91|74.71|76.63|74.43|0
1637082900000|2021-11-16 17:15:00|76.63|74.43|76.42|74.22|76.68|74.48|76.32|74.12|0
1637083200000|2021-11-16 17:20:00|76.37|74.17|76.32|74.12|76.73|74.53|76.32|74.12|0
1637083500000|2021-11-16 17:25:00|76.37|74.17|76.72|74.52|76.78|74.58|76.37|74.17|0
1637083800000|2021-11-16 17:30:00|76.77|74.57|76.41|74.21|76.88|74.68|76.36|74.16|0
1637084100000|2021-11-16 17:35:00|76.46|74.26|76.46|74.26|76.52|74.32|76.26|74.06|0
1637084400000|2021-11-16 17:40:00|76.51|74.31|75.8|73.6|76.51|74.31|75.8|73.6|0
1637084700000|2021-11-16 17:45:00|75.85|73.65|76|73.8|76.1|73.9|75.64|73.44|0
1637085000000|2021-11-16 17:50:00|76.02|73.82|76|73.8|76.1|73.9|75.9|73.7|0
1637085300000|2021-11-16 17:55:00|76.05|73.85|76.04|73.84|76.2|74|75.97|73.77|0
1637085600000|2021-11-16 18:00:00|76.2|74|75.69|73.49|76.2|74|75.64|73.44|0
1637085900000|2021-11-16 18:05:00|75.64|73.44|75.63|73.43|75.89|73.69|75.58|73.38|0
1637086200000|2021-11-16 18:10:00|75.58|73.38|73.39|71.19|75.78|73.58|73.39|71.19|0
1637086500000|2021-11-16 18:15:00|73.44|71.24|73.54|71.34|73.59|71.39|73.09|70.89|0
1637086800000|2021-11-16 18:20:00|73.74|71.54|73.39|71.19|73.74|71.54|73.39|71.19|0
1637087100000|2021-11-16 18:25:00|73.44|71.24|73.53|71.33|73.59|71.39|73.39|71.19|0
1637087400000|2021-11-16 18:30:00|73.48|71.28|73.28|71.08|73.48|71.28|73.18|70.98|0
1637087700000|2021-11-16 18:35:00|73.26|71.06|73.18|70.98|73.43|71.23|73.13|70.93|0
1637088000000|2021-11-16 18:40:00|73.16|70.96|73.08|70.88|73.28|71.08|73.08|70.88|0
1637088300000|2021-11-16 18:45:00|73.05|70.85|73.07|70.87|73.23|71.03|72.98|70.78|0
1637088600000|2021-11-16 18:50:00|73.02|70.82|73.02|70.82|73.07|70.87|72.87|70.67|0
1637088900000|2021-11-16 18:55:00|72.97|70.77|72.92|70.72|73.07|70.87|72.87|70.67|0
1637089200000|2021-11-16 19:00:00|72.97|70.77|72.77|70.57|73.12|70.92|72.72|70.52|0
1637089500000|2021-11-16 19:05:00|72.82|70.62|72.87|70.67|72.97|70.77|72.77|70.57|0
1637089800000|2021-11-16 19:10:00|72.82|70.62|73.06|70.86|73.11|70.91|72.77|70.57|0
1637090100000|2021-11-16 19:15:00|73.11|70.91|73.26|71.06|73.51|71.31|73.11|70.91|0
1637090400000|2021-11-16 19:20:00|73.21|71.01|73.76|71.56|73.81|71.61|73.21|71.01|0
1637090700000|2021-11-16 19:25:00|73.71|71.51|73.4|71.2|73.76|71.56|73.35|71.15|0
1637091000000|2021-11-16 19:30:00|73.45|71.25|73.5|71.3|73.5|71.3|73.35|71.15|0
1637091300000|2021-11-16 19:35:00|73.45|71.25|73.65|71.45|73.7|71.5|73.35|71.15|0
1637091600000|2021-11-16 19:40:00|73.7|71.5|73.75|71.55|73.8|71.6|73.58|71.38|0
1637091900000|2021-11-16 19:45:00|73.8|71.6|73.9|71.7|74|71.8|73.67|71.47|0
1637092200000|2021-11-16 19:50:00|73.85|71.65|73.69|71.49|73.85|71.65|73.54|71.34|0
1637092500000|2021-11-16 19:55:00|73.67|71.47|73.84|71.64|73.89|71.69|73.64|71.44|0
1637092800000|2021-11-16 20:00:00|73.89|71.69|73.94|71.74|73.99|71.79|73.69|71.49|0
1637093100000|2021-11-16 20:05:00|73.99|71.79|74.14|71.94|74.19|71.99|73.94|71.74|0
1637093400000|2021-11-16 20:10:00|74.11|71.91|74.11|71.91|74.54|72.34|74.09|71.89|0
1637093700000|2021-11-16 20:15:00|74.09|71.89|74.13|71.93|74.39|72.19|73.93|71.73|0
1637094000000|2021-11-16 20:20:00|74.18|71.98|74.13|71.93|74.18|71.98|73.86|71.66|0
1637094300000|2021-11-16 20:25:00|74.08|71.88|74.18|71.98|74.33|72.13|74.03|71.83|0
1637094600000|2021-11-16 20:30:00|74.23|72.03|73.77|71.57|74.33|72.13|73.67|71.47|0
1637094900000|2021-11-16 20:35:00|73.82|71.62|74.12|71.92|74.18|71.98|73.65|71.45|0
1637095200000|2021-11-16 20:40:00|74.17|71.97|74.07|71.87|74.17|71.97|73.82|71.62|0
1637095500000|2021-11-16 20:45:00|74.17|71.97|74.93|72.73|74.98|72.78|74.02|71.82|0
1637095800000|2021-11-16 20:50:00|74.88|72.68|74.83|72.63|75.08|72.88|74.42|72.22|0
1637096100000|2021-11-16 20:55:00|74.78|72.58|75.33|73.13|75.64|73.44|74.62|72.42|0
1637096400000|2021-11-16 21:00:00|75.23|73.03|75.03|72.83|75.54|73.34|74.98|72.78|0
1637096700000|2021-11-16 21:05:00|74.97|72.77|75.02|72.82|75.07|72.87|74.77|72.57|0
1637097000000|2021-11-16 21:10:00|75.05|72.85|75.07|72.87|75.12|72.92|75.02|72.82|0
1637097300000|2021-11-16 21:15:00|75.27|72.67|74.91|72.31|75.32|72.72|74.91|72.31|0
1637097600000|2021-11-16 21:20:00|74.89|72.29|74.96|72.36|75.06|72.46|74.86|72.26|0
1637097900000|2021-11-16 21:25:00|75.01|72.41|74.96|72.36|75.01|72.41|74.96|72.36|0
1637098200000|2021-11-16 21:30:00|75.01|72.41|75.26|72.66|75.26|72.66|75.01|72.41|0
1637098500000|2021-11-16 21:35:00|75.21|72.61|75.21|72.61|75.24|72.64|75.16|72.56|0
1637098800000|2021-11-16 21:40:00|75.16|72.56|75.36|72.76|75.36|72.76|75.16|72.56|0
1637099100000|2021-11-16 21:45:00|75.41|72.81|75.61|73.01|75.61|73.01|75.41|72.81|0
1637099400000|2021-11-16 21:50:00|75.56|72.96|75.56|72.96|75.61|73.01|75.51|72.91|0
1637099700000|2021-11-16 21:55:00|75.51|72.91|75.48|72.88|75.56|72.96|75.45|72.85|0
1637100000000|2021-11-16 22:00:00|75.5|72.9|75.46|72.86|75.51|72.91|75.44|72.84|0
1637100300000|2021-11-16 22:05:00|75.45|72.85|75.47|72.87|75.48|72.88|75.45|72.85|0
1637100600000|2021-11-16 22:10:00|75.46|72.86|75.44|72.84|75.47|72.87|75.43|72.83|0
1637100900000|2021-11-16 22:15:00|75.42|72.82|75.43|72.83|75.51|72.91|75.42|72.82|0
1637101200000|2021-11-16 22:20:00|75.46|72.86|75.44|72.84|75.46|72.86|75.43|72.83|0
1637101500000|2021-11-16 22:25:00|75.43|72.83|75.43|72.83|75.45|72.85|75.43|72.83|0
1637101800000|2021-11-16 22:30:00|75.4|72.8|75.43|72.83|75.43|72.83|75.38|72.78|0
1637102100000|2021-11-16 22:35:00|75.46|72.86|75.45|72.85|75.46|72.86|75.45|72.85|0
1637102400000|2021-11-16 22:40:00|75.44|72.84|75.42|72.82|75.45|72.85|75.4|72.8|0
1637102700000|2021-11-16 22:45:00|75.41|72.81|75.39|72.79|75.42|72.82|75.36|72.76|0
1637103000000|2021-11-16 22:50:00|75.42|72.82|75.39|72.79|75.43|72.83|75.35|72.75|0
1637103300000|2021-11-16 22:55:00|75.38|72.78|75.4|72.8|75.41|72.81|75.38|72.78|0
1637103600000|2021-11-16 23:00:00|75.35|72.75|75.35|72.75|75.45|72.85|75.22|72.62|0
1637103900000|2021-11-16 23:05:00|75.32|72.72|75.37|72.77|75.47|72.87|75.32|72.72|0
1637104200000|2021-11-16 23:10:00|75.34|72.74|75.16|72.56|75.37|72.77|75.16|72.56|0
1637104500000|2021-11-16 23:15:00|75.26|72.66|75.77|73.17|75.77|73.17|75.26|72.66|0
1637104800000|2021-11-16 23:20:00|75.75|73.15|75.67|73.07|75.75|73.15|75.62|73.02|0
1637105100000|2021-11-16 23:25:00|75.72|73.12|75.46|72.86|75.72|73.12|75.46|72.86|0
1637105400000|2021-11-16 23:30:00|75.51|72.91|75.3|72.7|75.51|72.91|75.3|72.7|0
1637105700000|2021-11-16 23:35:00|75.36|72.76|75.1|72.5|75.36|72.76|75.1|72.5|0
1637106000000|2021-11-16 23:40:00|75.15|72.55|74.99|72.39|75.15|72.55|74.94|72.34|0
1637106300000|2021-11-16 23:45:00|74.94|72.34|74.79|72.19|74.94|72.34|74.79|72.19|0
1637106600000|2021-11-16 23:50:00|74.74|72.14|74.94|72.34|74.94|72.34|74.69|72.09|0
1637106900000|2021-11-16 23:55:00|74.89|72.29|74.89|72.29|74.94|72.34|74.86|72.26|0
1637107200000|2021-11-17 00:00:00|74.88|72.28|74.98|72.38|75.09|72.49|74.88|72.28|0
1637107500000|2021-11-17 00:05:00|74.96|72.36|74.83|72.23|74.96|72.36|74.73|72.13|0
1637107800000|2021-11-17 00:10:00|74.78|72.18|74.83|72.23|74.88|72.28|74.73|72.13|0
1637108100000|2021-11-17 00:15:00|74.88|72.28|74.77|72.17|74.98|72.38|74.72|72.12|0
1637108400000|2021-11-17 00:20:00|74.82|72.22|74.87|72.27|74.88|72.28|74.72|72.12|0
1637108700000|2021-11-17 00:25:00|74.92|72.32|75.12|72.52|75.23|72.63|74.9|72.3|0
1637109000000|2021-11-17 00:30:00|75.18|72.58|74.97|72.37|75.18|72.58|74.97|72.37|0
1637109300000|2021-11-17 00:35:00|75.02|72.42|74.97|72.37|75.07|72.47|74.87|72.27|0
1637109600000|2021-11-17 00:40:00|74.92|72.32|75.12|72.52|75.12|72.52|74.92|72.32|0
1637109900000|2021-11-17 00:45:00|75.07|72.47|75.27|72.67|75.27|72.67|75.07|72.47|0
1637110200000|2021-11-17 00:50:00|75.24|72.64|75.01|72.41|75.24|72.64|75.01|72.41|0
1637110500000|2021-11-17 00:55:00|75.06|72.46|75.01|72.41|75.16|72.56|74.96|72.36|0
1637110800000|2021-11-17 01:00:00|75.06|72.46|75.06|72.46|75.21|72.61|74.96|72.36|0
1637111100000|2021-11-17 01:05:00|75.11|72.51|75.16|72.56|75.21|72.61|75.06|72.46|0
1637111400000|2021-11-17 01:10:00|75.11|72.51|75|72.4|75.16|72.56|75|72.4|0
1637111700000|2021-11-17 01:15:00|75.05|72.45|74.9|72.3|75.05|72.45|74.9|72.3|0
1637112000000|2021-11-17 01:20:00|74.95|72.35|75.05|72.45|75.07|72.47|74.9|72.3|0
1637112300000|2021-11-17 01:25:00|75.1|72.5|74.99|72.39|75.1|72.5|74.94|72.34|0
1637112600000|2021-11-17 01:30:00|75.04|72.44|74.99|72.39|75.09|72.49|74.94|72.34|0
1637112900000|2021-11-17 01:35:00|74.94|72.34|75.29|72.69|75.29|72.69|74.89|72.29|0
1637113200000|2021-11-17 01:40:00|75.24|72.64|75.39|72.79|75.39|72.79|75.14|72.54|0
1637113500000|2021-11-17 01:45:00|75.37|72.77|75.24|72.64|75.39|72.79|75.19|72.59|0
1637113800000|2021-11-17 01:50:00|75.21|72.61|75.13|72.53|75.29|72.69|75.08|72.48|0
1637114100000|2021-11-17 01:55:00|75.08|72.48|75.18|72.58|75.18|72.58|75.08|72.48|0
1637114400000|2021-11-17 02:00:00|75.13|72.53|75.38|72.78|75.39|72.79|75.13|72.53|0
1637114700000|2021-11-17 02:05:00|75.44|72.84|75.28|72.68|75.44|72.84|75.28|72.68|0
1637115000000|2021-11-17 02:10:00|75.33|72.73|75.18|72.58|75.33|72.73|75.12|72.52|0
1637115300000|2021-11-17 02:15:00|75.15|72.55|75.12|72.52|75.23|72.63|75.12|72.52|0
1637115600000|2021-11-17 02:20:00|75.07|72.47|75.84|73.24|75.89|73.29|75.02|72.42|0
1637115900000|2021-11-17 02:25:00|75.83|73.23|75.88|73.28|75.94|73.34|75.83|73.23|0
1637116200000|2021-11-17 02:30:00|75.83|73.23|75.93|73.33|75.99|73.39|75.83|73.23|0
1637116500000|2021-11-17 02:35:00|75.91|73.31|75.96|73.36|75.98|73.38|75.88|73.28|0
1637116800000|2021-11-17 02:40:00|76.03|73.43|76.08|73.48|76.08|73.48|75.98|73.38|0
1637117100000|2021-11-17 02:45:00|76.06|73.46|75.98|73.38|76.08|73.48|75.98|73.38|0
1637117400000|2021-11-17 02:50:00|76|73.4|76.28|73.68|76.36|73.76|76|73.4|0
1637117700000|2021-11-17 02:55:00|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1637118000000|2021-11-17 03:00:00|76.31|73.71|76.12|73.52|76.33|73.73|76.07|73.47|0
1637118300000|2021-11-17 03:05:00|76.07|73.47|76.17|73.57|76.22|73.62|76.07|73.47|0
1637118600000|2021-11-17 03:10:00|76.2|73.6|76.32|73.72|76.43|73.83|76.17|73.57|0
1637118900000|2021-11-17 03:15:00|76.38|73.78|76.48|73.88|76.53|73.93|76.32|73.72|0
1637119200000|2021-11-17 03:20:00|76.53|73.93|76.94|74.34|76.99|74.39|76.53|73.93|0
1637119500000|2021-11-17 03:25:00|76.99|74.39|76.83|74.23|77.04|74.44|76.78|74.18|0
1637119800000|2021-11-17 03:30:00|76.78|74.18|76.73|74.13|76.83|74.23|76.67|74.07|0
1637120100000|2021-11-17 03:35:00|76.78|74.18|76.83|74.23|76.88|74.28|76.73|74.13|0
1637120400000|2021-11-17 03:40:00|76.85|74.25|77.08|74.48|77.19|74.59|76.77|74.17|0
1637120700000|2021-11-17 03:45:00|77.19|74.59|77.19|74.59|77.29|74.69|77.19|74.59|0
1637121000000|2021-11-17 03:50:00|77.18|74.58|77.03|74.43|77.18|74.58|77.03|74.43|0
1637121300000|2021-11-17 03:55:00|76.97|74.37|77.02|74.42|77.08|74.48|76.97|74.37|0
1637121600000|2021-11-17 04:00:00|76.97|74.37|76.87|74.27|76.97|74.37|76.82|74.22|0
1637121900000|2021-11-17 04:05:00|76.81|74.21|76.86|74.26|76.92|74.32|76.81|74.21|0
1637122200000|2021-11-17 04:10:00|76.92|74.32|76.65|74.05|76.92|74.32|76.6|74|0
1637122500000|2021-11-17 04:15:00|76.6|74|76.6|74|76.65|74.05|76.6|74|0
1637122800000|2021-11-17 04:20:00|76.65|74.05|76.75|74.15|76.75|74.15|76.6|74|0
1637123100000|2021-11-17 04:25:00|76.7|74.1|76.7|74.1|76.75|74.15|76.7|74.1|0
1637123400000|2021-11-17 04:30:00|76.75|74.15|76.8|74.2|76.85|74.25|76.75|74.15|0
1637123700000|2021-11-17 04:35:00|76.85|74.25|76.75|74.15|76.85|74.25|76.72|74.12|0
1637124000000|2021-11-17 04:40:00|76.69|74.09|76.69|74.09|76.74|74.14|76.64|74.04|0
1637124300000|2021-11-17 04:45:00|76.64|74.04|76.64|74.04|76.64|74.04|76.59|73.99|0
1637124600000|2021-11-17 04:50:00|76.48|73.88|76.43|73.83|76.53|73.93|76.43|73.83|0
1637124900000|2021-11-17 04:55:00|76.38|73.78|76.48|73.88|76.53|73.93|76.38|73.78|0
1637125200000|2021-11-17 05:00:00|76.43|73.83|76.37|73.77|76.43|73.83|76.22|73.62|0
1637125500000|2021-11-17 05:05:00|76.32|73.72|76.27|73.67|76.32|73.72|76.22|73.62|0
1637125800000|2021-11-17 05:10:00|76.22|73.62|76.37|73.77|76.37|73.77|76.21|73.61|0
1637126100000|2021-11-17 05:15:00|76.32|73.72|76.47|73.87|76.47|73.87|76.31|73.71|0
1637126400000|2021-11-17 05:20:00|76.44|73.84|76.47|73.87|76.52|73.92|76.36|73.76|0
1637126700000|2021-11-17 05:25:00|76.57|73.97|76.67|74.07|76.67|74.07|76.57|73.97|0
1637127000000|2021-11-17 05:30:00|76.62|74.02|76.41|73.81|76.62|74.02|76.36|73.76|0
1637127300000|2021-11-17 05:35:00|76.38|73.78|76.2|73.6|76.38|73.78|76.05|73.45|0
1637127600000|2021-11-17 05:40:00|76.15|73.55|76.25|73.65|76.3|73.7|76.15|73.55|0
1637127900000|2021-11-17 05:45:00|76.3|73.7|76.4|73.8|76.46|73.86|76.3|73.7|0
1637128200000|2021-11-17 05:50:00|76.45|73.85|76.4|73.8|76.45|73.85|76.35|73.75|0
1637128500000|2021-11-17 05:55:00|76.45|73.85|76.6|74|76.6|74|76.24|73.64|0
1637128800000|2021-11-17 06:00:00|76.65|74.05|76.55|73.95|76.65|74.05|76.5|73.9|0
1637129100000|2021-11-17 06:05:00|76.5|73.9|76.65|74.05|76.65|74.05|76.5|73.9|0
1637129400000|2021-11-17 06:10:00|76.68|74.08|76.6|74|76.75|74.15|76.6|74|0
1637129700000|2021-11-17 06:15:00|76.65|74.05|76.44|73.84|76.7|74.1|76.44|73.84|0
1637130000000|2021-11-17 06:20:00|76.39|73.79|76.28|73.68|76.49|73.89|76.28|73.68|0
1637130300000|2021-11-17 06:25:00|76.23|73.63|76.07|73.47|76.33|73.73|76.07|73.47|0
1637130600000|2021-11-17 06:30:00|76.12|73.52|76.17|73.57|76.18|73.58|76.07|73.47|0
1637130900000|2021-11-17 06:35:00|76.15|73.55|76.07|73.47|76.17|73.57|76.02|73.42|0
1637131200000|2021-11-17 06:40:00|76.12|73.52|76.22|73.62|76.27|73.67|76.07|73.47|0
1637131500000|2021-11-17 06:45:00|76.17|73.57|76.22|73.62|76.27|73.67|76.17|73.57|0
1637131800000|2021-11-17 06:50:00|76.19|73.59|76.16|73.56|76.22|73.62|76.11|73.51|0
1637132100000|2021-11-17 06:55:00|76.11|73.51|76.26|73.66|76.26|73.66|76.11|73.51|0
1637132400000|2021-11-17 07:00:00|76.21|73.61|76.21|73.61|76.24|73.64|76.13|73.53|0
1637132700000|2021-11-17 07:05:00|76.19|73.59|76.36|73.76|76.36|73.76|76.11|73.51|0
1637133000000|2021-11-17 07:10:00|76.41|73.81|76.62|74.02|76.62|74.02|76.36|73.76|0
1637133300000|2021-11-17 07:15:00|76.57|73.97|76.56|73.96|76.67|74.07|76.49|73.89|0
1637133600000|2021-11-17 07:20:00|76.59|73.99|76.46|73.86|76.61|74.01|76.46|73.86|0
1637133900000|2021-11-17 07:25:00|76.51|73.91|76.3|73.7|76.54|73.94|76.3|73.7|0
1637134200000|2021-11-17 07:30:00|76.35|73.75|76.2|73.6|76.35|73.75|76.2|73.6|0
1637134500000|2021-11-17 07:35:00|76.19|73.59|76.19|73.59|76.19|73.59|76.09|73.49|0
1637134800000|2021-11-17 07:40:00|76.24|73.64|76.24|73.64|76.32|73.72|76.19|73.59|0
1637135100000|2021-11-17 07:45:00|76.29|73.69|76.19|73.59|76.29|73.69|76.14|73.54|0
1637135400000|2021-11-17 07:50:00|76.14|73.54|75.98|73.38|76.19|73.59|75.88|73.28|0
1637135700000|2021-11-17 07:55:00|76.01|73.41|75.8|73.2|76.03|73.43|75.67|73.07|0
1637136000000|2021-11-17 08:00:00|75.72|73.12|76.02|73.42|76.23|73.63|75.15|72.55|0
1637136300000|2021-11-17 08:05:00|75.87|73.67|75.72|73.52|75.92|73.72|75.67|73.47|0
1637136600000|2021-11-17 08:10:00|75.77|73.57|75.56|73.36|75.77|73.57|75.41|73.21|0
1637136900000|2021-11-17 08:15:00|75.54|73.34|75.56|73.36|75.56|73.36|75.35|73.15|0
1637137200000|2021-11-17 08:20:00|75.51|73.31|75.3|73.1|75.56|73.36|75.3|73.1|0
1637137500000|2021-11-17 08:25:00|75.25|73.05|75.25|73.05|75.3|73.1|75.1|72.9|0
1637137800000|2021-11-17 08:30:00|75.3|73.1|75.45|73.25|75.55|73.35|75.25|73.05|0
1637138100000|2021-11-17 08:35:00|75.5|73.3|75.34|73.14|75.5|73.3|75.24|73.04|0
1637138400000|2021-11-17 08:40:00|75.39|73.19|75.19|72.99|75.39|73.19|75.14|72.94|0
1637138700000|2021-11-17 08:45:00|75.14|72.94|75.29|73.09|75.34|73.14|75.03|72.83|0
1637139000000|2021-11-17 08:50:00|75.31|73.11|75.29|73.09|75.34|73.14|75.23|73.03|0
1637139300000|2021-11-17 08:55:00|75.28|73.08|75.26|73.06|75.28|73.08|75.23|73.03|0
1637139600000|2021-11-17 09:00:00|75.23|73.03|75.28|73.08|75.33|73.13|75.23|73.03|0
1637139900000|2021-11-17 09:05:00|75.23|73.03|75.53|73.33|75.53|73.33|75.23|73.03|0
1637140200000|2021-11-17 09:10:00|75.48|73.28|75.58|73.38|75.63|73.43|75.48|73.28|0
1637140500000|2021-11-17 09:15:00|75.63|73.43|75.68|73.48|75.68|73.48|75.58|73.38|0
1637140800000|2021-11-17 09:20:00|75.73|73.53|75.68|73.48|75.73|73.53|75.63|73.43|0
1637141100000|2021-11-17 09:25:00|75.73|73.53|75.78|73.58|75.78|73.58|75.68|73.48|0
1637141400000|2021-11-17 09:30:00|75.88|73.68|75.93|73.73|75.98|73.78|75.88|73.68|0
1637141700000|2021-11-17 09:35:00|75.98|73.78|76.29|74.09|76.29|74.09|75.93|73.73|0
1637142000000|2021-11-17 09:40:00|76.34|74.14|76.23|74.03|76.34|74.14|76.13|73.93|0
1637142300000|2021-11-17 09:45:00|76.18|73.98|76.13|73.93|76.18|73.98|76.08|73.88|0
1637142600000|2021-11-17 09:50:00|76.18|73.98|76.28|74.08|76.28|74.08|76.13|73.93|0
1637142900000|2021-11-17 09:55:00|76.23|74.03|76.23|74.03|76.28|74.08|76.23|74.03|0
1637143200000|2021-11-17 10:00:00|76.2|74|76.07|73.87|76.23|74.03|76.02|73.82|0
1637143500000|2021-11-17 10:05:00|76.12|73.92|76.22|74.02|76.22|74.02|76.07|73.87|0
1637143800000|2021-11-17 10:10:00|76.27|74.07|76.27|74.07|76.32|74.12|76.22|74.02|0
1637144100000|2021-11-17 10:15:00|76.32|74.12|76.22|74.02|76.37|74.17|76.22|74.02|0
1637144400000|2021-11-17 10:20:00|76.27|74.07|76.42|74.22|76.42|74.22|76.11|73.91|0
1637144700000|2021-11-17 10:25:00|76.37|74.17|76.26|74.06|76.42|74.22|76.21|74.01|0
1637145000000|2021-11-17 10:30:00|76.24|74.04|76.21|74.01|76.37|74.17|76.21|74.01|0
1637145300000|2021-11-17 10:35:00|76.26|74.06|76.31|74.11|76.31|74.11|76.26|74.06|0
1637145600000|2021-11-17 10:40:00|76.36|74.16|76.2|74|76.36|74.16|76.15|73.95|0
1637145900000|2021-11-17 10:45:00|76.15|73.95|76.2|74|76.2|74|76.15|73.95|0
1637146200000|2021-11-17 10:50:00|76.18|73.98|76.25|74.05|76.25|74.05|76.12|73.92|0
1637146500000|2021-11-17 10:55:00|76.2|74|76.35|74.15|76.43|74.23|76.2|74|0
1637146800000|2021-11-17 11:00:00|76.3|74.1|76.5|74.3|76.5|74.3|76.3|74.1|0
1637147100000|2021-11-17 11:05:00|76.45|74.25|76.29|74.09|76.55|74.35|76.29|74.09|0
1637147400000|2021-11-17 11:10:00|76.27|74.07|76.24|74.04|76.29|74.09|76.24|74.04|0
1637147700000|2021-11-17 11:15:00|76.29|74.09|76.24|74.04|76.34|74.14|76.24|74.04|0
1637148000000|2021-11-17 11:20:00|76.29|74.09|76.24|74.04|76.29|74.09|76.13|73.93|0
1637148300000|2021-11-17 11:25:00|76.23|74.03|76.08|73.88|76.23|74.03|76.08|73.88|0
1637148600000|2021-11-17 11:30:00|76.03|73.83|76.08|73.88|76.1|73.9|75.97|73.77|0
1637148900000|2021-11-17 11:35:00|76.05|73.85|76.18|73.98|76.23|74.03|76.05|73.85|0
1637149200000|2021-11-17 11:40:00|76.12|73.92|76.33|74.13|76.33|74.13|76.12|73.92|0
1637149500000|2021-11-17 11:45:00|76.28|74.08|76.53|74.33|76.56|74.36|76.28|74.08|0
1637149800000|2021-11-17 11:50:00|76.51|74.31|76.38|74.18|76.58|74.38|76.38|74.18|0
1637150100000|2021-11-17 11:55:00|76.43|74.23|76.12|73.92|76.43|74.23|76.12|73.92|0
1637150400000|2021-11-17 12:00:00|76.11|73.91|75.8|73.6|76.11|73.91|75.75|73.55|0
1637150700000|2021-11-17 12:05:00|75.83|73.63|75.85|73.65|75.91|73.71|75.75|73.55|0
1637151000000|2021-11-17 12:10:00|75.8|73.6|75.95|73.75|75.96|73.76|75.8|73.6|0
1637151300000|2021-11-17 12:15:00|76|73.8|75.8|73.6|76.06|73.86|75.75|73.55|0
1637151600000|2021-11-17 12:20:00|75.77|73.57|75.74|73.54|75.85|73.65|75.74|73.54|0
1637151900000|2021-11-17 12:25:00|75.79|73.59|75.69|73.49|75.85|73.65|75.64|73.44|0
1637152200000|2021-11-17 12:30:00|75.72|73.52|75.64|73.44|75.74|73.54|75.64|73.44|0
1637152500000|2021-11-17 12:35:00|75.63|73.43|75.79|73.59|75.84|73.64|75.63|73.43|0
1637152800000|2021-11-17 12:40:00|75.81|73.61|75.84|73.64|75.89|73.69|75.79|73.59|0
1637153100000|2021-11-17 12:45:00|75.89|73.69|75.99|73.79|75.99|73.79|75.83|73.63|0
1637153400000|2021-11-17 12:50:00|76.04|73.84|76.09|73.89|76.09|73.89|75.93|73.73|0
1637153700000|2021-11-17 12:55:00|76.14|73.94|76.24|74.04|76.24|74.04|76.09|73.89|0
1637154000000|2021-11-17 13:00:00|76.21|74.01|76.65|74.45|76.65|74.45|76.21|74.01|0
1637154300000|2021-11-17 13:05:00|76.6|74.4|76.7|74.5|76.86|74.66|76.55|74.35|0
1637154600000|2021-11-17 13:10:00|76.65|74.45|77.22|75.02|77.37|75.17|76.62|74.42|0
1637154900000|2021-11-17 13:15:00|77.16|74.96|77.06|74.86|77.27|75.07|77.01|74.81|0
1637155200000|2021-11-17 13:20:00|77.03|74.83|76.64|74.44|77.11|74.91|76.59|74.39|0
1637155500000|2021-11-17 13:25:00|76.59|74.39|76.43|74.23|76.64|74.44|76.43|74.23|0
1637155800000|2021-11-17 13:30:00|76.41|74.21|76.48|74.28|76.53|74.33|76.27|74.07|0
1637156100000|2021-11-17 13:35:00|76.43|74.23|76.58|74.38|76.63|74.43|76.33|74.13|0
1637156400000|2021-11-17 13:40:00|76.53|74.33|76.73|74.53|76.73|74.53|76.43|74.23|0
1637156700000|2021-11-17 13:45:00|76.68|74.48|76.78|74.58|76.86|74.66|76.63|74.43|0
1637157000000|2021-11-17 13:50:00|76.73|74.53|76.68|74.48|76.76|74.56|76.57|74.37|0
1637157300000|2021-11-17 13:55:00|76.63|74.43|76.67|74.47|76.67|74.47|76.47|74.27|0
1637157600000|2021-11-17 14:00:00|76.62|74.42|76.78|74.58|76.78|74.58|76.57|74.37|0
1637157900000|2021-11-17 14:05:00|76.72|74.52|76.72|74.52|76.78|74.58|76.62|74.42|0
1637158200000|2021-11-17 14:10:00|76.67|74.47|76.46|74.26|76.72|74.52|76.46|74.26|0
1637158500000|2021-11-17 14:15:00|76.44|74.24|76.41|74.21|76.46|74.26|76.33|74.13|0
1637158800000|2021-11-17 14:20:00|76.46|74.26|76.3|74.1|76.46|74.26|76.25|74.05|0
1637159100000|2021-11-17 14:25:00|76.35|74.15|76.2|74|76.46|74.26|76.2|74|0
1637159400000|2021-11-17 14:30:00|76.14|73.94|77.07|74.87|77.23|75.03|76.14|73.94|0
1637159700000|2021-11-17 14:35:00|77.12|74.92|77.43|75.23|77.85|75.65|77.07|74.87|0
1637160000000|2021-11-17 14:40:00|77.64|75.44|77.22|75.02|77.85|75.65|77.12|74.92|0
1637160300000|2021-11-17 14:45:00|77.28|75.08|77.85|75.65|77.85|75.65|76.86|74.66|0
1637160600000|2021-11-17 14:50:00|77.9|75.7|78.68|76.48|79.01|76.81|77.12|74.92|0
1637160900000|2021-11-17 14:55:00|78.73|76.53|80|77.8|80.43|78.23|78.73|76.53|0
1637161200000|2021-11-17 15:00:00|80.27|78.07|79.15|76.95|80.38|78.18|79.1|76.9|0
1637161500000|2021-11-17 15:05:00|79.2|77|79.36|77.16|79.63|77.43|78.99|76.79|0
1637161800000|2021-11-17 15:10:00|79.31|77.11|78.78|76.58|79.31|77.11|78.78|76.58|0
1637162100000|2021-11-17 15:15:00|78.72|76.52|79.46|77.26|79.51|77.31|78.72|76.52|0
1637162400000|2021-11-17 15:20:00|79.41|77.21|79.46|77.26|79.78|77.58|79.35|77.15|0
1637162700000|2021-11-17 15:25:00|79.43|77.23|79.4|77.2|79.43|77.23|78.88|76.68|0
1637163000000|2021-11-17 15:30:00|79.35|77.15|78.66|76.46|79.46|77.26|78.61|76.41|0
1637163300000|2021-11-17 15:35:00|78.71|76.51|77.66|75.46|78.71|76.51|77.66|75.46|0
1637163600000|2021-11-17 15:40:00|77.77|75.57|78.13|75.93|78.29|76.09|77.61|75.41|0
1637163900000|2021-11-17 15:45:00|78.03|75.83|78.34|76.14|78.44|76.24|77.66|75.46|0
1637164200000|2021-11-17 15:50:00|78.39|76.19|78.35|76.15|79.34|77.14|77.78|75.58|0
1637164500000|2021-11-17 15:55:00|78.29|76.09|77.92|75.72|78.4|76.2|77.92|75.72|0
1637164800000|2021-11-17 16:00:00|77.98|75.78|78.08|75.88|78.24|76.04|77.82|75.62|0
1637165100000|2021-11-17 16:05:00|78.11|75.91|77.81|75.61|78.11|75.91|77.66|75.46|0
1637165400000|2021-11-17 16:10:00|77.87|75.67|77.92|75.72|78.02|75.82|77.76|75.56|0
1637165700000|2021-11-17 16:15:00|77.97|75.77|77.91|75.71|78.13|75.93|77.76|75.56|0
1637166000000|2021-11-17 16:20:00|78.02|75.82|78.54|76.34|78.59|76.39|77.65|75.45|0
1637166300000|2021-11-17 16:25:00|78.49|76.29|78.12|75.92|78.65|76.45|78.07|75.87|0
1637166600000|2021-11-17 16:30:00|78.28|76.08|78.12|75.92|78.33|76.13|78.01|75.81|0
1637166900000|2021-11-17 16:35:00|78.17|75.97|77.9|75.7|78.32|76.12|77.85|75.65|0
1637167200000|2021-11-17 16:40:00|77.85|75.65|77.74|75.54|77.9|75.7|77.43|75.23|0
1637167500000|2021-11-17 16:45:00|77.8|75.6|77.38|75.18|77.85|75.65|77.33|75.13|0
1637167800000|2021-11-17 16:50:00|77.33|75.13|77.22|75.02|77.64|75.44|77.22|75.02|0
1637168100000|2021-11-17 16:55:00|77.17|74.97|76.7|74.5|77.27|75.07|76.55|74.35|0
1637168400000|2021-11-17 17:00:00|76.65|74.45|76.96|74.76|77.11|74.91|76.49|74.29|0
1637168700000|2021-11-17 17:05:00|77.01|74.81|77.78|75.58|78.05|75.85|77.01|74.81|0
1637169000000|2021-11-17 17:10:00|77.89|75.69|78.04|75.84|78.04|75.84|77.68|75.48|0
1637169300000|2021-11-17 17:15:00|77.99|75.79|78.46|76.26|78.46|76.26|77.89|75.69|0
1637169600000|2021-11-17 17:20:00|78.51|76.31|78.83|76.63|78.88|76.68|78.2|76|0
1637169900000|2021-11-17 17:25:00|78.77|76.57|79.51|77.31|79.51|77.31|78.61|76.41|0
1637170200000|2021-11-17 17:30:00|79.57|77.37|79.37|77.17|80.01|77.81|79.14|76.94|0
1637170500000|2021-11-17 17:35:00|79.42|77.22|78.68|76.48|79.42|77.22|78.68|76.48|0
1637170800000|2021-11-17 17:40:00|78.73|76.53|78.99|76.79|79.47|77.27|78.63|76.43|0
1637171100000|2021-11-17 17:45:00|79.15|76.95|78.99|76.79|79.42|77.22|78.89|76.69|0
1637171400000|2021-11-17 17:50:00|79.02|76.82|79.36|77.16|79.57|77.37|78.99|76.79|0
1637171700000|2021-11-17 17:55:00|79.41|77.21|79.15|76.95|79.71|77.51|79.09|76.89|0
1637172000000|2021-11-17 18:00:00|79.09|76.89|78.93|76.73|79.46|77.26|78.77|76.57|0
1637172300000|2021-11-17 18:05:00|78.88|76.68|78.77|76.57|78.98|76.78|78.3|76.1|0
1637172600000|2021-11-17 18:10:00|78.72|76.52|78.72|76.52|79.25|77.05|78.61|76.41|0
1637172900000|2021-11-17 18:15:00|78.77|76.57|78.9|76.7|79.24|77.04|78.77|76.57|0
1637173200000|2021-11-17 18:20:00|78.92|76.72|78.5|76.3|79.16|76.96|78.45|76.25|0
1637173500000|2021-11-17 18:25:00|78.55|76.35|78.45|76.25|78.55|76.35|78.27|76.07|0
1637173800000|2021-11-17 18:30:00|78.39|76.19|78.55|76.35|78.76|76.56|78.34|76.14|0
1637174100000|2021-11-17 18:35:00|78.5|76.3|78.28|76.08|78.7|76.5|78.23|76.03|0
1637174400000|2021-11-17 18:40:00|78.34|76.14|78.02|75.82|78.49|76.29|77.97|75.77|0
1637174700000|2021-11-17 18:45:00|77.97|75.77|78.44|76.24|78.44|76.24|77.97|75.77|0
1637175000000|2021-11-17 18:50:00|78.38|76.18|78.01|75.81|78.44|76.24|77.96|75.76|0
1637175300000|2021-11-17 18:55:00|77.99|75.79|77.8|75.6|78.12|75.92|77.7|75.5|0
1637175600000|2021-11-17 19:00:00|77.78|75.58|77.9|75.7|78.17|75.97|77.75|75.55|0
1637175900000|2021-11-17 19:05:00|77.96|75.76|78.06|75.86|78.11|75.91|77.88|75.68|0
1637176200000|2021-11-17 19:10:00|78.01|75.81|78.27|76.07|78.42|76.22|78.01|75.81|0
1637176500000|2021-11-17 19:15:00|78.32|76.12|78.63|76.43|78.95|76.75|78.11|75.91|0
1637176800000|2021-11-17 19:20:00|78.68|76.48|79.16|76.96|79.32|77.12|78.68|76.48|0
1637177100000|2021-11-17 19:25:00|79.1|76.9|78.94|76.74|79.31|77.11|78.78|76.58|0
1637177400000|2021-11-17 19:30:00|78.99|76.79|79.31|77.11|79.31|77.11|78.83|76.63|0
1637177700000|2021-11-17 19:35:00|79.26|77.06|79.04|76.84|79.31|77.11|78.83|76.63|0
1637178000000|2021-11-17 19:40:00|78.99|76.79|78.72|76.52|79.04|76.84|78.67|76.47|0
1637178300000|2021-11-17 19:45:00|78.78|76.58|78.3|76.1|78.78|76.58|78.3|76.1|0
1637178600000|2021-11-17 19:50:00|78.33|76.13|78.61|76.41|78.72|76.52|78.2|76|0
1637178900000|2021-11-17 19:55:00|78.56|76.36|78.24|76.04|78.67|76.47|78.19|75.99|0
1637179200000|2021-11-17 20:00:00|78.19|75.99|78.98|76.78|78.98|76.78|78.14|75.94|0
1637179500000|2021-11-17 20:05:00|78.92|76.72|79.31|77.11|79.63|77.43|78.87|76.67|0
1637179800000|2021-11-17 20:10:00|79.36|77.16|79.2|77|79.41|77.21|79.15|76.95|0
1637180100000|2021-11-17 20:15:00|79.15|76.95|78.99|76.79|79.15|76.95|78.36|76.16|0
1637180400000|2021-11-17 20:20:00|78.94|76.74|78.95|76.75|79.17|76.97|78.7|76.5|0
1637180700000|2021-11-17 20:25:00|78.9|76.7|79.21|77.01|79.27|77.07|78.8|76.6|0
1637181000000|2021-11-17 20:30:00|79.16|76.96|79.05|76.85|79.42|77.22|79|76.8|0
1637181300000|2021-11-17 20:35:00|79|76.8|78.89|76.69|79.16|76.96|78.68|76.48|0
1637181600000|2021-11-17 20:40:00|78.87|76.67|78.97|76.77|79.26|77.06|78.79|76.59|0
1637181900000|2021-11-17 20:45:00|79.05|76.85|78.89|76.69|79.1|76.9|78.42|76.22|0
1637182200000|2021-11-17 20:50:00|78.94|76.74|79.25|77.05|79.25|77.05|78.78|76.58|0
1637182500000|2021-11-17 20:55:00|79.31|77.11|79.67|77.47|79.94|77.74|79.25|77.05|0
1637182800000|2021-11-17 21:00:00|79.62|77.42|79.99|77.79|80.1|77.9|79.62|77.42|0
1637183100000|2021-11-17 21:05:00|79.94|77.74|80.52|78.32|80.52|78.32|79.88|77.68|0
1637183400000|2021-11-17 21:10:00|80.47|78.27|79.93|77.73|80.47|78.27|79.77|77.57|0
1637183700000|2021-11-17 21:15:00|80.34|77.74|80.18|77.58|80.4|77.8|80.18|77.58|0
1637184000000|2021-11-17 21:20:00|80.13|77.53|80.23|77.63|80.29|77.69|79.97|77.37|0
1637184300000|2021-11-17 21:25:00|80.18|77.58|80.18|77.58|80.28|77.68|80.13|77.53|0
1637184600000|2021-11-17 21:30:00|80.23|77.63|80.23|77.63|80.23|77.63|80.18|77.58|0
1637184900000|2021-11-17 21:35:00|80.17|77.57|80.04|77.44|80.23|77.63|80.04|77.44|0
1637185200000|2021-11-17 21:40:00|80.07|77.47|80.06|77.46|80.12|77.52|80.01|77.41|0
1637185500000|2021-11-17 21:45:00|80.01|77.41|80.4|77.8|80.4|77.8|80.01|77.41|0
1637185800000|2021-11-17 21:50:00|80.45|77.85|80.5|77.9|80.5|77.9|80.45|77.85|0
1637186100000|2021-11-17 21:55:00|80.45|77.85|80.43|77.83|80.5|77.9|80.42|77.82|0
1637186400000|2021-11-17 22:00:00|80.45|77.85|80.45|77.85|80.46|77.86|80.45|77.85|0
1637186700000|2021-11-17 22:05:00|80.43|77.83|80.4|77.8|80.45|77.85|80.4|77.8|0
1637187000000|2021-11-17 22:10:00|80.43|77.83|80.47|77.87|80.48|77.88|80.4|77.8|0
1637187300000|2021-11-17 22:15:00|80.44|77.84|80.46|77.86|80.46|77.86|80.39|77.79|0
1637187600000|2021-11-17 22:20:00|80.47|77.87|80.48|77.88|80.49|77.89|80.46|77.86|0
1637187900000|2021-11-17 22:25:00|80.49|77.89|80.46|77.86|80.53|77.93|80.46|77.86|0
1637188200000|2021-11-17 22:30:00|80.47|77.87|80.47|77.87|80.47|77.87|80.47|77.87|0
1637188500000|2021-11-17 22:35:00|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1637188800000|2021-11-17 22:40:00|80.47|77.87|80.47|77.87|80.47|77.87|80.47|77.87|0
1637189100000|2021-11-17 22:45:00|80.49|77.89|80.5|77.9|80.54|77.94|80.49|77.89|0
1637189400000|2021-11-17 22:50:00|80.51|77.91|80.48|77.88|80.51|77.91|80.45|77.85|0
1637189700000|2021-11-17 22:55:00|80.53|77.93|80.53|77.93|80.53|77.93|80.5|77.9|0
1637190000000|2021-11-17 23:00:00|80.39|77.79|80.09|77.49|80.39|77.79|80.07|77.47|0
1637190300000|2021-11-17 23:05:00|80.15|77.55|80.3|77.7|80.3|77.7|80.09|77.49|0
1637190600000|2021-11-17 23:10:00|80.25|77.65|80.57|77.97|80.57|77.97|80.25|77.65|0
1637190900000|2021-11-17 23:15:00|80.46|77.86|80.35|77.75|80.57|77.97|80.35|77.75|0
1637191200000|2021-11-17 23:20:00|80.3|77.7|80.4|77.8|80.46|77.86|80.25|77.65|0
1637191500000|2021-11-17 23:25:00|80.46|77.86|80.08|77.48|80.46|77.86|80.03|77.43|0
1637191800000|2021-11-17 23:30:00|80.03|77.43|80.03|77.43|80.29|77.69|79.97|77.37|0
1637192100000|2021-11-17 23:35:00|79.97|77.37|79.92|77.32|80.03|77.43|79.92|77.32|0
1637192400000|2021-11-17 23:40:00|79.97|77.37|79.76|77.16|80.02|77.42|79.76|77.16|0
1637192700000|2021-11-17 23:45:00|79.81|77.21|79.91|77.31|79.91|77.31|79.76|77.16|0
1637193000000|2021-11-17 23:50:00|79.86|77.26|79.8|77.2|79.86|77.26|79.75|77.15|0
1637193300000|2021-11-17 23:55:00|79.78|77.18|79.7|77.1|79.86|77.26|79.7|77.1|0
1637193600000|2021-11-18 00:00:00|79.75|77.15|79.59|76.99|79.91|77.31|79.54|76.94|0
1637193900000|2021-11-18 00:05:00|79.64|77.04|79.69|77.09|79.69|77.09|79.48|76.88|0
1637194200000|2021-11-18 00:10:00|79.64|77.04|79.85|77.25|79.9|77.3|79.58|76.98|0
1637194500000|2021-11-18 00:15:00|79.9|77.3|79.77|77.17|79.9|77.3|79.74|77.14|0
1637194800000|2021-11-18 00:20:00|79.79|77.19|79.47|76.87|79.79|77.19|79.45|76.85|0
1637195100000|2021-11-18 00:25:00|79.52|76.92|79.52|76.92|79.58|76.98|79.42|76.82|0
1637195400000|2021-11-18 00:30:00|79.47|76.87|79.57|76.97|79.63|77.03|79.42|76.82|0
1637195700000|2021-11-18 00:35:00|79.62|77.02|79.46|76.86|79.68|77.08|79.46|76.86|0
1637196000000|2021-11-18 00:40:00|79.52|76.92|79.57|76.97|79.62|77.02|79.46|76.86|0
1637196300000|2021-11-18 00:45:00|79.3|76.7|79.35|76.75|79.46|76.86|79.2|76.6|0
1637196600000|2021-11-18 00:50:00|79.3|76.7|79.46|76.86|79.46|76.86|79.3|76.7|0
1637196900000|2021-11-18 00:55:00|79.4|76.8|79.56|76.96|79.56|76.96|79.35|76.75|0
1637197200000|2021-11-18 01:00:00|79.45|76.85|79.56|76.96|79.56|76.96|79.4|76.8|0
1637197500000|2021-11-18 01:05:00|79.5|76.9|79.5|76.9|79.61|77.01|79.45|76.85|0
1637197800000|2021-11-18 01:10:00|79.53|76.93|79.71|77.11|79.71|77.11|79.5|76.9|0
1637198100000|2021-11-18 01:15:00|79.76|77.16|79.66|77.06|79.82|77.22|79.6|77|0
1637198400000|2021-11-18 01:20:00|79.6|77|79.76|77.16|79.76|77.16|79.55|76.95|0
1637198700000|2021-11-18 01:25:00|79.81|77.21|79.6|77|79.81|77.21|79.49|76.89|0
1637199000000|2021-11-18 01:30:00|79.65|77.05|79.65|77.05|79.76|77.16|79.59|76.99|0
1637199300000|2021-11-18 01:35:00|79.59|76.99|79.64|77.04|79.65|77.05|79.54|76.94|0
1637199600000|2021-11-18 01:40:00|79.7|77.1|79.7|77.1|79.75|77.15|79.49|76.89|0
1637199900000|2021-11-18 01:45:00|79.75|77.15|79.64|77.04|79.8|77.2|79.59|76.99|0
1637200200000|2021-11-18 01:50:00|79.69|77.09|79.8|77.2|79.85|77.25|79.64|77.04|0
1637200500000|2021-11-18 01:55:00|79.74|77.14|79.69|77.09|79.74|77.14|79.64|77.04|0
1637200800000|2021-11-18 02:00:00|79.74|77.14|79.53|76.93|79.74|77.14|79.47|76.87|0
1637201100000|2021-11-18 02:05:00|79.47|76.87|79.63|77.03|79.63|77.03|79.42|76.82|0
1637201400000|2021-11-18 02:10:00|79.68|77.08|79.84|77.24|79.94|77.34|79.52|76.92|0
1637201700000|2021-11-18 02:15:00|79.89|77.29|80.05|77.45|80.16|77.56|79.89|77.29|0
1637202000000|2021-11-18 02:20:00|80.1|77.5|80.04|77.44|80.13|77.53|79.99|77.39|0
1637202300000|2021-11-18 02:25:00|79.99|77.39|79.72|77.12|80.02|77.42|79.72|77.12|0
1637202600000|2021-11-18 02:30:00|79.7|77.1|79.51|76.91|79.7|77.1|79.41|76.81|0
1637202900000|2021-11-18 02:35:00|79.46|76.86|79.19|76.59|79.51|76.91|79.19|76.59|0
1637203200000|2021-11-18 02:40:00|79.25|76.65|79.35|76.75|79.4|76.8|79.19|76.59|0
1637203500000|2021-11-18 02:45:00|79.4|76.8|79.4|76.8|79.45|76.85|79.35|76.75|0
1637203800000|2021-11-18 02:50:00|79.35|76.75|79.5|76.9|79.5|76.9|79.34|76.74|0
1637204100000|2021-11-18 02:55:00|79.48|76.88|79.55|76.95|79.61|77.01|79.45|76.85|0
1637204400000|2021-11-18 03:00:00|79.6|77|79.65|77.05|79.76|77.16|79.55|76.95|0
1637204700000|2021-11-18 03:05:00|79.6|77|79.6|77|79.6|77|79.44|76.84|0
1637205000000|2021-11-18 03:10:00|79.65|77.05|79.6|77|79.65|77.05|79.54|76.94|0
1637205300000|2021-11-18 03:15:00|79.54|76.94|79.75|77.15|79.75|77.15|79.54|76.94|0
1637205600000|2021-11-18 03:20:00|79.81|77.21|79.75|77.15|79.81|77.21|79.65|77.05|0
1637205900000|2021-11-18 03:25:00|79.7|77.1|79.64|77.04|79.75|77.15|79.59|76.99|0
1637206200000|2021-11-18 03:30:00|79.69|77.09|79.64|77.04|79.69|77.09|79.59|76.99|0
1637206500000|2021-11-18 03:35:00|79.69|77.09|79.58|76.98|79.69|77.09|79.43|76.83|0
1637206800000|2021-11-18 03:40:00|79.64|77.04|79.48|76.88|79.64|77.04|79.42|76.82|0
1637207100000|2021-11-18 03:45:00|79.45|76.85|79.37|76.77|79.48|76.88|79.37|76.77|0
1637207400000|2021-11-18 03:50:00|79.31|76.71|79.37|76.77|79.39|76.79|79.26|76.66|0
1637207700000|2021-11-18 03:55:00|79.36|76.76|79.47|76.87|79.47|76.87|79.31|76.71|0
1637208000000|2021-11-18 04:00:00|79.44|76.84|79.36|76.76|79.47|76.87|79.36|76.76|0
1637208300000|2021-11-18 04:05:00|79.31|76.71|79.41|76.81|79.41|76.81|79.31|76.71|0
1637208600000|2021-11-18 04:10:00|79.36|76.76|79.43|76.83|79.46|76.86|79.3|76.7|0
1637208900000|2021-11-18 04:15:00|79.46|76.86|79.25|76.65|79.46|76.86|79.25|76.65|0
1637209200000|2021-11-18 04:20:00|79.3|76.7|79.24|76.64|79.3|76.7|79.24|76.64|0
1637209500000|2021-11-18 04:25:00|79.27|76.67|79.24|76.64|79.3|76.7|79.22|76.62|0
1637209800000|2021-11-18 04:30:00|79.27|76.67|79.24|76.64|79.29|76.69|79.19|76.59|0
1637210100000|2021-11-18 04:35:00|79.21|76.61|79.24|76.64|79.29|76.69|79.19|76.59|0
1637210400000|2021-11-18 04:40:00|79.29|76.69|79.29|76.69|79.29|76.69|79.23|76.63|0
1637210700000|2021-11-18 04:45:00|79.23|76.63|79.23|76.63|79.23|76.63|79.23|76.63|0
1637211000000|2021-11-18 04:50:00|79.18|76.58|79.12|76.52|79.18|76.58|79.12|76.52|0
1637211300000|2021-11-18 04:55:00|79.18|76.58|79.02|76.42|79.18|76.58|78.96|76.36|0
1637211600000|2021-11-18 05:00:00|78.96|76.36|78.65|76.05|78.96|76.36|78.65|76.05|0
1637211900000|2021-11-18 05:05:00|78.6|76|78.7|76.1|78.86|76.26|78.49|75.89|0
1637212200000|2021-11-18 05:10:00|78.75|76.15|78.7|76.1|78.83|76.23|78.64|76.04|0
1637212500000|2021-11-18 05:15:00|78.69|76.09|78.85|76.25|78.85|76.25|78.64|76.04|0
1637212800000|2021-11-18 05:20:00|78.82|76.22|78.79|76.19|78.82|76.22|78.69|76.09|0
1637213100000|2021-11-18 05:25:00|78.74|76.14|78.74|76.14|78.79|76.19|78.69|76.09|0
1637213400000|2021-11-18 05:30:00|78.69|76.09|78.53|75.93|78.74|76.14|78.53|75.93|0
1637213700000|2021-11-18 05:35:00|78.5|75.9|78.58|75.98|78.58|75.98|78.48|75.88|0
1637214000000|2021-11-18 05:40:00|78.63|76.03|78.6|76|78.63|76.03|78.5|75.9|0
1637214300000|2021-11-18 05:45:00|78.63|76.03|78.73|76.13|78.76|76.16|78.58|75.98|0
1637214600000|2021-11-18 05:50:00|78.78|76.18|78.88|76.28|78.94|76.34|78.73|76.13|0
1637214900000|2021-11-18 05:55:00|78.91|76.31|78.88|76.28|78.93|76.33|78.83|76.23|0
1637215200000|2021-11-18 06:00:00|78.91|76.31|78.77|76.17|78.93|76.33|78.72|76.12|0
1637215500000|2021-11-18 06:05:00|78.72|76.12|78.77|76.17|78.83|76.23|78.72|76.12|0
1637215800000|2021-11-18 06:10:00|78.82|76.22|78.82|76.22|78.87|76.27|78.77|76.17|0
1637216100000|2021-11-18 06:15:00|78.77|76.17|78.77|76.17|78.82|76.22|78.77|76.17|0
1637216400000|2021-11-18 06:20:00|78.82|76.22|78.76|76.16|78.82|76.22|78.71|76.11|0
1637216700000|2021-11-18 06:25:00|78.82|76.22|78.66|76.06|78.82|76.22|78.66|76.06|0
1637217000000|2021-11-18 06:30:00|78.71|76.11|78.71|76.11|78.76|76.16|78.65|76.05|0
1637217300000|2021-11-18 06:35:00|78.65|76.05|78.6|76|78.65|76.05|78.6|76|0
1637217600000|2021-11-18 06:40:00|78.55|75.95|78.49|75.89|78.55|75.95|78.49|75.89|0
1637217900000|2021-11-18 06:45:00|78.54|75.94|78.65|76.05|78.7|76.1|78.54|75.94|0
1637218200000|2021-11-18 06:50:00|78.67|76.07|78.8|76.2|78.8|76.2|78.65|76.05|0
1637218500000|2021-11-18 06:55:00|78.75|76.15|78.54|75.94|78.8|76.2|78.54|75.94|0
1637218800000|2021-11-18 07:00:00|78.59|75.99|78.64|76.04|78.69|76.09|78.48|75.88|0
1637219100000|2021-11-18 07:05:00|78.59|75.99|78.43|75.83|78.64|76.04|78.43|75.83|0
1637219400000|2021-11-18 07:10:00|78.38|75.78|78.22|75.62|78.43|75.83|78.16|75.56|0
1637219700000|2021-11-18 07:15:00|78.16|75.56|78.27|75.67|78.32|75.72|78.16|75.56|0
1637220000000|2021-11-18 07:20:00|78.32|75.72|78.21|75.61|78.37|75.77|78.21|75.61|0
1637220300000|2021-11-18 07:25:00|78.24|75.64|78.26|75.66|78.26|75.66|78.21|75.61|0
1637220600000|2021-11-18 07:30:00|78.31|75.71|78.31|75.71|78.31|75.71|78.21|75.61|0
1637220900000|2021-11-18 07:35:00|78.28|75.68|78.41|75.81|78.41|75.81|78.26|75.66|0
1637221200000|2021-11-18 07:40:00|78.36|75.76|78.2|75.6|78.41|75.81|78.2|75.6|0
1637221500000|2021-11-18 07:45:00|78.25|75.65|78.3|75.7|78.3|75.7|78.2|75.6|0
1637221800000|2021-11-18 07:50:00|78.25|75.65|78.2|75.6|78.25|75.65|78.12|75.52|0
1637222100000|2021-11-18 07:55:00|78.14|75.54|78.09|75.49|78.14|75.54|77.99|75.39|0
1637222400000|2021-11-18 08:00:00|78.12|75.52|78.24|75.64|78.3|75.7|78.09|75.49|0
1637222700000|2021-11-18 08:05:00|78.04|75.84|77.37|75.17|79.07|76.87|77.37|75.17|0
1637223000000|2021-11-18 08:10:00|77.35|75.15|77.42|75.22|77.53|75.33|77.32|75.12|0
1637223300000|2021-11-18 08:15:00|77.37|75.17|77.32|75.12|77.37|75.17|77.11|74.91|0
1637223600000|2021-11-18 08:20:00|77.26|75.06|77.06|74.86|77.26|75.06|77.06|74.86|0
1637223900000|2021-11-18 08:25:00|77.11|74.91|76.95|74.75|77.21|75.01|76.95|74.75|0
1637224200000|2021-11-18 08:30:00|77|74.8|77.36|75.16|77.46|75.26|77|74.8|0
1637224500000|2021-11-18 08:35:00|77.34|75.14|77.05|74.85|77.36|75.16|77.05|74.85|0
1637224800000|2021-11-18 08:40:00|77.1|74.9|77.1|74.9|77.31|75.11|77.05|74.85|0
1637225100000|2021-11-18 08:45:00|77.07|74.87|76.99|74.79|77.1|74.9|76.89|74.69|0
1637225400000|2021-11-18 08:50:00|77.04|74.84|77.04|74.84|77.09|74.89|76.99|74.79|0
1637225700000|2021-11-18 08:55:00|76.99|74.79|76.78|74.58|77.04|74.84|76.78|74.58|0
1637226000000|2021-11-18 09:00:00|76.83|74.63|76.21|74.01|76.88|74.68|75.91|73.71|0
1637226300000|2021-11-18 09:05:00|76.11|73.91|76.16|73.96|76.37|74.17|76.06|73.86|0
1637226600000|2021-11-18 09:10:00|76.21|74.01|76.21|74.01|76.36|74.16|76.16|73.96|0
1637226900000|2021-11-18 09:15:00|76.16|73.96|76.16|73.96|76.26|74.06|76.16|73.96|0
1637227200000|2021-11-18 09:20:00|76.1|73.9|75.9|73.7|76.1|73.9|75.9|73.7|0
1637227500000|2021-11-18 09:25:00|75.87|73.67|75.9|73.7|75.95|73.75|75.8|73.6|0
1637227800000|2021-11-18 09:30:00|75.87|73.67|76.73|74.53|76.83|74.63|75.84|73.64|0
1637228100000|2021-11-18 09:35:00|76.78|74.58|76.78|74.58|77.04|74.84|76.73|74.53|0
1637228400000|2021-11-18 09:40:00|76.83|74.63|76.93|74.73|76.98|74.78|76.78|74.58|0
1637228700000|2021-11-18 09:45:00|76.88|74.68|76.98|74.78|77.03|74.83|76.83|74.63|0
1637229000000|2021-11-18 09:50:00|77.03|74.83|77.18|74.98|77.28|75.08|77.03|74.83|0
1637229300000|2021-11-18 09:55:00|77.23|75.03|77.38|75.18|77.44|75.24|77.13|74.93|0
1637229600000|2021-11-18 10:00:00|77.49|75.29|77.64|75.44|77.64|75.44|77.38|75.18|0
1637229900000|2021-11-18 10:05:00|77.69|75.49|77.48|75.28|77.79|75.59|77.43|75.23|0
1637230200000|2021-11-18 10:10:00|77.43|75.23|77.33|75.13|77.43|75.23|77.27|75.07|0
1637230500000|2021-11-18 10:15:00|77.38|75.18|77.27|75.07|77.38|75.18|77.25|75.05|0
1637230800000|2021-11-18 10:20:00|77.32|75.12|77.42|75.22|77.42|75.22|77.32|75.12|0
1637231100000|2021-11-18 10:25:00|77.37|75.17|77.32|75.12|77.4|75.2|77.22|75.02|0
1637231400000|2021-11-18 10:30:00|77.37|75.17|77.32|75.12|77.42|75.22|77.32|75.12|0
1637231700000|2021-11-18 10:35:00|77.26|75.06|77.31|75.11|77.42|75.22|77.21|75.01|0
1637232000000|2021-11-18 10:40:00|77.26|75.06|77.26|75.06|77.36|75.16|77.26|75.06|0
1637232300000|2021-11-18 10:45:00|77.31|75.11|77.36|75.16|77.41|75.21|77.26|75.06|0
1637232600000|2021-11-18 10:50:00|77.39|75.19|77.2|75|77.46|75.26|77.2|75|0
1637232900000|2021-11-18 10:55:00|77.18|74.98|76.94|74.74|77.2|75|76.94|74.74|0
1637233200000|2021-11-18 11:00:00|76.99|74.79|77.15|74.95|77.15|74.95|76.94|74.74|0
1637233500000|2021-11-18 11:05:00|77.2|75|77.3|75.1|77.35|75.15|77.2|75|0
1637233800000|2021-11-18 11:10:00|77.25|75.05|77.12|74.92|77.37|75.17|77.09|74.89|0
1637234100000|2021-11-18 11:15:00|77.09|74.89|77.04|74.84|77.09|74.89|76.98|74.78|0
1637234400000|2021-11-18 11:20:00|76.98|74.78|76.78|74.58|76.98|74.78|76.67|74.47|0
1637234700000|2021-11-18 11:25:00|76.75|74.55|76.72|74.52|76.75|74.55|76.52|74.32|0
1637235000000|2021-11-18 11:30:00|76.67|74.47|76.82|74.62|76.82|74.62|76.62|74.42|0
1637235300000|2021-11-18 11:35:00|76.77|74.57|76.82|74.62|76.87|74.67|76.77|74.57|0
1637235600000|2021-11-18 11:40:00|76.77|74.57|76.92|74.72|76.95|74.75|76.72|74.52|0
1637235900000|2021-11-18 11:45:00|76.87|74.67|76.71|74.51|76.87|74.67|76.71|74.51|0
1637236200000|2021-11-18 11:50:00|76.69|74.49|76.86|74.66|76.92|74.72|76.61|74.41|0
1637236500000|2021-11-18 11:55:00|76.91|74.71|76.91|74.71|76.96|74.76|76.86|74.66|0
1637236800000|2021-11-18 12:00:00|76.86|74.66|77.01|74.81|77.12|74.92|76.81|74.61|0
1637237100000|2021-11-18 12:05:00|77.06|74.86|77.22|75.02|77.27|75.07|76.99|74.79|0
1637237400000|2021-11-18 12:10:00|77.27|75.07|77.39|75.19|77.42|75.22|77.16|74.96|0
1637237700000|2021-11-18 12:15:00|77.42|75.22|77.57|75.37|77.57|75.37|77.37|75.17|0
1637238000000|2021-11-18 12:20:00|77.52|75.32|77.31|75.11|77.52|75.32|77.31|75.11|0
1637238300000|2021-11-18 12:25:00|77.29|75.09|77.31|75.11|77.36|75.16|77.26|75.06|0
1637238600000|2021-11-18 12:30:00|77.26|75.06|77.36|75.16|77.38|75.18|77.23|75.03|0
1637238900000|2021-11-18 12:35:00|77.38|75.18|77.51|75.31|77.56|75.36|77.36|75.16|0
1637239200000|2021-11-18 12:40:00|77.56|75.36|77.66|75.46|77.72|75.52|77.54|75.34|0
1637239500000|2021-11-18 12:45:00|77.71|75.51|77.71|75.51|77.76|75.56|77.61|75.41|0
1637239800000|2021-11-18 12:50:00|77.76|75.56|77.55|75.35|77.76|75.56|77.55|75.35|0
1637240100000|2021-11-18 12:55:00|77.61|75.41|77.66|75.46|77.76|75.56|77.61|75.41|0
1637240400000|2021-11-18 13:00:00|77.6|75.4|77.76|75.56|77.81|75.61|77.45|75.25|0
1637240700000|2021-11-18 13:05:00|77.7|75.5|77.5|75.3|77.7|75.5|77.44|75.24|0
1637241000000|2021-11-18 13:10:00|77.49|75.29|77.49|75.29|77.6|75.4|77.49|75.29|0
1637241300000|2021-11-18 13:15:00|77.54|75.34|77.75|75.55|77.75|75.55|77.49|75.29|0
1637241600000|2021-11-18 13:20:00|77.78|75.58|77.8|75.6|77.85|75.65|77.64|75.44|0
1637241900000|2021-11-18 13:25:00|77.82|75.62|77.69|75.49|77.85|75.65|77.69|75.49|0
1637242200000|2021-11-18 13:30:00|77.72|75.52|77.59|75.39|77.72|75.52|77.43|75.23|0
1637242500000|2021-11-18 13:35:00|77.53|75.33|77.22|75.02|77.53|75.33|77.12|74.92|0
1637242800000|2021-11-18 13:40:00|77.17|74.97|77.63|75.43|77.74|75.54|77.17|74.97|0
1637243100000|2021-11-18 13:45:00|77.68|75.48|77.47|75.27|77.79|75.59|77.37|75.17|0
1637243400000|2021-11-18 13:50:00|77.53|75.33|77.58|75.38|77.68|75.48|77.42|75.22|0
1637243700000|2021-11-18 13:55:00|77.63|75.43|77.68|75.48|77.68|75.48|77.57|75.37|0
1637244000000|2021-11-18 14:00:00|77.62|75.42|77.42|75.22|77.62|75.42|77.42|75.22|0
1637244300000|2021-11-18 14:05:00|77.44|75.24|77.31|75.11|77.47|75.27|77.26|75.06|0
1637244600000|2021-11-18 14:10:00|77.36|75.16|77.1|74.9|77.36|75.16|77.05|74.85|0
1637244900000|2021-11-18 14:15:00|77.15|74.95|77.2|75|77.25|75.05|77.1|74.9|0
1637245200000|2021-11-18 14:20:00|77.25|75.05|77.56|75.36|77.56|75.36|77.25|75.05|0
1637245500000|2021-11-18 14:25:00|77.61|75.41|77.56|75.36|77.79|75.59|77.51|75.31|0
1637245800000|2021-11-18 14:30:00|77.61|75.41|78.6|76.4|78.86|76.66|77.51|75.31|0
1637246100000|2021-11-18 14:35:00|78.54|76.34|79.05|76.85|79.26|77.06|78.38|76.18|0
1637246400000|2021-11-18 14:40:00|79|76.8|79.52|77.32|79.57|77.37|78.89|76.69|0
1637246700000|2021-11-18 14:45:00|79.57|77.37|78.99|76.79|79.63|77.43|78.58|76.38|0
1637247000000|2021-11-18 14:50:00|78.97|76.77|80.04|77.84|80.31|78.11|78.94|76.74|0
1637247300000|2021-11-18 14:55:00|79.99|77.79|79.88|77.68|80.36|78.16|79.67|77.47|0
1637247600000|2021-11-18 15:00:00|79.99|77.79|79.88|77.68|80.36|78.16|79.67|77.47|0
1637247900000|2021-11-18 15:05:00|79.77|77.57|81.05|78.85|81.05|78.85|79.51|77.31|0
1637248200000|2021-11-18 15:10:00|81.1|78.9|84.45|82.25|84.67|82.47|79.85|77.65|0
1637248500000|2021-11-18 15:15:00|84.39|82.19|86.52|84.32|86.52|84.32|83.96|81.76|0
1637248800000|2021-11-18 15:20:00|86.69|84.49|86.08|83.88|87.42|85.22|85.8|83.6|0
1637249100000|2021-11-18 15:25:00|86.19|83.99|84.35|82.15|86.63|84.43|82.91|80.71|0
1637249400000|2021-11-18 15:30:00|84.4|82.2|83.31|81.11|84.4|82.2|83.03|80.83|0
1637249700000|2021-11-18 15:35:00|83.28|81.08|82.87|80.67|83.28|81.08|82.55|80.35|0
1637250000000|2021-11-18 15:40:00|82.71|80.51|83.63|81.43|83.79|81.59|82.49|80.29|0
1637250300000|2021-11-18 15:45:00|83.57|81.37|83.08|80.88|83.74|81.54|83.03|80.83|0
1637250600000|2021-11-18 15:50:00|83.19|80.99|83.02|80.82|83.35|81.15|82.59|80.39|0
1637250900000|2021-11-18 15:55:00|83.08|80.88|82.86|80.66|83.35|81.15|82.64|80.44|0
1637251200000|2021-11-18 16:00:00|82.8|80.6|82.83|80.63|82.83|80.63|81.86|79.66|0
1637251500000|2021-11-18 16:05:00|82.88|80.68|82.12|79.92|82.88|80.68|81.91|79.71|0
1637251800000|2021-11-18 16:10:00|82.18|79.98|81.2|79|82.28|80.08|80.99|78.79|0
1637252100000|2021-11-18 16:15:00|81.1|78.9|80.93|78.73|81.1|78.9|80.67|78.47|0
1637252400000|2021-11-18 16:20:00|80.83|78.63|80.93|78.73|81.15|78.95|80.67|78.47|0
1637252700000|2021-11-18 16:25:00|80.88|78.68|80.98|78.78|80.98|78.78|80.66|78.46|0
1637253000000|2021-11-18 16:30:00|80.93|78.73|79.08|76.88|81.04|78.84|79.02|76.82|0
1637253300000|2021-11-18 16:35:00|79.1|76.9|79.37|77.17|81.13|78.93|78.12|75.92|0
1637253600000|2021-11-18 16:40:00|79.21|77.01|79|76.8|79.47|77.27|78.84|76.64|0
1637253900000|2021-11-18 16:45:00|78.94|76.74|78.89|76.69|79.05|76.85|78.58|76.38|0
1637254200000|2021-11-18 16:50:00|78.84|76.64|79.04|76.84|79.15|76.95|78.63|76.43|0
1637254500000|2021-11-18 16:55:00|78.99|76.79|79.15|76.95|79.15|76.95|78.78|76.58|0
1637254800000|2021-11-18 17:00:00|79.09|76.89|78|75.8|79.09|76.89|77.84|75.64|0
1637255100000|2021-11-18 17:05:00|77.95|75.75|78.15|75.95|78.31|76.11|77.9|75.7|0
1637255400000|2021-11-18 17:10:00|78.1|75.9|77.74|75.54|78.1|75.9|77.74|75.54|0
1637255700000|2021-11-18 17:15:00|77.79|75.59|77.94|75.74|77.99|75.79|77.63|75.43|0
1637256000000|2021-11-18 17:20:00|77.89|75.69|77.37|75.17|78.04|75.84|77.37|75.17|0
1637256300000|2021-11-18 17:25:00|77.42|75.22|77.26|75.06|77.47|75.27|77.06|74.86|0
1637256600000|2021-11-18 17:30:00|77.21|75.01|77.47|75.27|77.52|75.32|77.11|74.91|0
1637256900000|2021-11-18 17:35:00|77.42|75.22|77.72|75.52|77.93|75.73|77.31|75.11|0
1637257200000|2021-11-18 17:40:00|77.67|75.47|77.87|75.67|78.03|75.83|77.67|75.47|0
1637257500000|2021-11-18 17:45:00|77.82|75.62|78.86|76.66|78.91|76.71|77.82|75.62|0
1637257800000|2021-11-18 17:50:00|78.91|76.71|78.91|76.71|79.43|77.23|78.81|76.61|0
1637258100000|2021-11-18 17:55:00|78.99|76.79|79.01|76.81|79.54|77.34|78.96|76.76|0
1637258400000|2021-11-18 18:00:00|79.06|76.86|78.69|76.49|79.27|77.07|78.69|76.49|0
1637258700000|2021-11-18 18:05:00|78.75|76.55|78.56|76.36|78.75|76.55|78.38|76.18|0
1637259000000|2021-11-18 18:10:00|78.54|76.34|78.07|75.87|78.54|76.34|77.91|75.71|0
1637259300000|2021-11-18 18:15:00|78.12|75.92|78.95|76.75|78.95|76.75|78.12|75.92|0
1637259600000|2021-11-18 18:20:00|78.84|76.64|78.74|76.54|79.05|76.85|78.63|76.43|0
1637259900000|2021-11-18 18:25:00|78.68|76.48|78.63|76.43|78.89|76.69|78.47|76.27|0
1637260200000|2021-11-18 18:30:00|78.68|76.48|78.57|76.37|78.89|76.69|78.42|76.22|0
1637260500000|2021-11-18 18:35:00|78.63|76.43|78.83|76.63|79.17|76.97|78.37|76.17|0
1637260800000|2021-11-18 18:40:00|78.88|76.68|78.67|76.47|78.94|76.74|78.52|76.32|0
1637261100000|2021-11-18 18:45:00|78.62|76.42|78.31|76.11|78.62|76.42|78.26|76.06|0
1637261400000|2021-11-18 18:50:00|78.36|76.16|78.72|76.52|78.77|76.57|78.36|76.16|0
1637261700000|2021-11-18 18:55:00|78.67|76.47|78.46|76.26|78.82|76.62|78.46|76.26|0
1637262000000|2021-11-18 19:00:00|78.51|76.31|78.66|76.46|79.29|77.09|78.4|76.2|0
1637262300000|2021-11-18 19:05:00|78.61|76.41|78.5|76.3|78.66|76.46|78.25|76.05|0
1637262600000|2021-11-18 19:10:00|78.56|76.36|78.55|76.35|78.82|76.62|78.4|76.2|0
1637262900000|2021-11-18 19:15:00|78.66|76.46|78.89|76.69|78.92|76.72|78.5|76.3|0
1637263200000|2021-11-18 19:20:00|78.86|76.66|79.28|77.08|79.28|77.08|78.84|76.64|0
1637263500000|2021-11-18 19:25:00|79.25|77.05|79.28|77.08|79.59|77.39|79.15|76.95|0
1637263800000|2021-11-18 19:30:00|79.33|77.13|79.07|76.87|79.85|77.65|79.07|76.87|0
1637264100000|2021-11-18 19:35:00|79.01|76.81|78.96|76.76|79.22|77.02|78.8|76.6|0
1637264400000|2021-11-18 19:40:00|79.01|76.81|78.9|76.7|79.06|76.86|78.75|76.55|0
1637264700000|2021-11-18 19:45:00|78.85|76.65|78.48|76.28|78.85|76.65|78.36|76.16|0
1637265000000|2021-11-18 19:50:00|78.54|76.34|78.17|75.97|78.59|76.39|78.07|75.87|0
1637265300000|2021-11-18 19:55:00|78.22|76.02|78.17|75.97|78.48|76.28|78.07|75.87|0
1637265600000|2021-11-18 20:00:00|78.12|75.92|78.11|75.91|78.43|76.23|77.81|75.61|0
1637265900000|2021-11-18 20:05:00|78.06|75.86|77.7|75.5|78.17|75.97|77.7|75.5|0
1637266200000|2021-11-18 20:10:00|77.75|75.55|77.95|75.75|78.11|75.91|77.54|75.34|0
1637266500000|2021-11-18 20:15:00|77.9|75.7|78.24|76.04|78.31|76.11|77.9|75.7|0
1637266800000|2021-11-18 20:20:00|78.16|75.96|78|75.8|78.26|76.06|77.79|75.59|0
1637267100000|2021-11-18 20:25:00|77.95|75.75|77.64|75.44|77.95|75.75|77.64|75.44|0
1637267400000|2021-11-18 20:30:00|77.69|75.49|77.84|75.64|78.1|75.9|77.58|75.38|0
1637267700000|2021-11-18 20:35:00|77.79|75.59|78.68|76.48|78.68|76.48|77.53|75.33|0
1637268000000|2021-11-18 20:40:00|78.63|76.43|78.57|76.37|78.78|76.58|78.16|75.96|0
1637268300000|2021-11-18 20:45:00|78.63|76.43|78.75|76.55|78.75|76.55|78.21|76.01|0
1637268600000|2021-11-18 20:50:00|78.8|76.6|78.8|76.6|78.85|76.65|78.38|76.18|0
1637268900000|2021-11-18 20:55:00|78.85|76.65|78.85|76.65|79.37|77.17|78.49|76.29|0
1637269200000|2021-11-18 21:00:00|78.79|76.59|79.13|76.93|79.13|76.93|78.23|76.03|0
1637269500000|2021-11-18 21:05:00|79.12|76.92|79.84|77.64|79.84|77.64|78.87|76.67|0
1637269800000|2021-11-18 21:10:00|79.89|77.69|80.62|78.42|80.62|78.42|79.84|77.64|0
1637270100000|2021-11-18 21:15:00|80.4|77.8|80.19|77.59|80.46|77.86|80.19|77.59|0
1637270400000|2021-11-18 21:20:00|80.24|77.64|80.14|77.54|80.24|77.64|80.14|77.54|0
1637270700000|2021-11-18 21:25:00|80.11|77.51|79.98|77.38|80.11|77.51|79.95|77.35|0
1637271000000|2021-11-18 21:30:00|79.93|77.33|79.87|77.27|79.98|77.38|79.87|77.27|0
1637271300000|2021-11-18 21:35:00|79.92|77.32|79.71|77.11|79.92|77.32|79.71|77.11|0
1637271600000|2021-11-18 21:40:00|79.76|77.16|79.76|77.16|79.76|77.16|79.71|77.11|0
1637271900000|2021-11-18 21:45:00|79.71|77.11|79.55|76.95|79.76|77.16|79.55|76.95|0
1637272200000|2021-11-18 21:50:00|79.6|77|79.29|76.69|79.6|77|79.19|76.59|0
1637272500000|2021-11-18 21:55:00|79.24|76.64|79.47|76.87|79.52|76.92|79.19|76.59|0
1637272800000|2021-11-18 22:00:00|79.46|76.86|79.4|76.8|79.46|76.86|79.4|76.8|0
1637273100000|2021-11-18 22:05:00|79.47|76.87|79.5|76.9|79.5|76.9|79.46|76.86|0
1637273400000|2021-11-18 22:10:00|79.47|76.87|79.47|76.87|79.48|76.88|79.45|76.85|0
1637273700000|2021-11-18 22:15:00|79.5|76.9|79.49|76.89|79.5|76.9|79.49|76.89|0
1637274000000|2021-11-18 22:20:00|79.48|76.88|79.48|76.88|79.49|76.89|79.48|76.88|0
1637274600000|2021-11-18 22:30:00|79.49|76.89|79.49|76.89|79.5|76.9|79.49|76.89|0
1637274900000|2021-11-18 22:35:00|79.45|76.85|79.48|76.88|79.48|76.88|79.45|76.85|0
1637275200000|2021-11-18 22:40:00|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1637275500000|2021-11-18 22:45:00|79.5|76.9|79.4|76.8|79.5|76.9|79.4|76.8|0
1637275800000|2021-11-18 22:50:00|79.41|76.81|79.4|76.8|79.41|76.81|79.4|76.8|0
1637276100000|2021-11-18 22:55:00|79.41|76.81|79.43|76.83|79.44|76.84|79.39|76.79|0
1637276400000|2021-11-18 23:00:00|79.28|76.68|79.88|77.28|79.88|77.28|79.28|76.68|0
1637276700000|2021-11-18 23:05:00|79.77|77.17|79.46|76.86|79.82|77.22|79.46|76.86|0
1637277000000|2021-11-18 23:10:00|79.41|76.81|79.3|76.7|79.43|76.83|79.25|76.65|0
1637277300000|2021-11-18 23:15:00|79.25|76.65|79.09|76.49|79.3|76.7|78.99|76.39|0
1637277600000|2021-11-18 23:20:00|79.04|76.44|79.24|76.64|79.35|76.75|79.04|76.44|0
1637277900000|2021-11-18 23:25:00|79.3|76.7|79.24|76.64|79.43|76.83|79.24|76.64|0
1637278200000|2021-11-18 23:30:00|79.22|76.62|79.39|76.79|79.39|76.79|79.19|76.59|0
1637278500000|2021-11-18 23:35:00|79.45|76.85|79.5|76.9|79.5|76.9|79.39|76.79|0
1637278800000|2021-11-18 23:40:00|79.44|76.84|79.49|76.89|79.6|77|79.39|76.79|0
1637279100000|2021-11-18 23:45:00|79.47|76.87|79.13|76.53|79.47|76.87|79.08|76.48|0
1637279400000|2021-11-18 23:50:00|79.08|76.48|79.23|76.63|79.23|76.63|79.02|76.42|0
1637279700000|2021-11-18 23:55:00|79.33|76.73|79.43|76.83|79.43|76.83|79.23|76.63|0
1637280000000|2021-11-19 00:00:00|79.48|76.88|79.28|76.68|79.59|76.99|79.28|76.68|0
1637280300000|2021-11-19 00:05:00|79.22|76.62|78.91|76.31|79.22|76.62|78.91|76.31|0
1637280600000|2021-11-19 00:10:00|78.96|76.36|79.32|76.72|79.32|76.72|78.96|76.36|0
1637280900000|2021-11-19 00:15:00|79.37|76.77|79.37|76.77|79.48|76.88|79.32|76.72|0
1637281200000|2021-11-19 00:20:00|79.42|76.82|79.52|76.92|79.52|76.92|79.37|76.77|0
1637281500000|2021-11-19 00:25:00|79.47|76.87|79.31|76.71|79.63|77.03|79.31|76.71|0
1637281800000|2021-11-19 00:30:00|79.26|76.66|79.21|76.61|79.31|76.71|79.11|76.51|0
1637282100000|2021-11-19 00:35:00|79.26|76.66|79.21|76.61|79.36|76.76|79.21|76.61|0
1637282400000|2021-11-19 00:40:00|79.26|76.66|79.36|76.76|79.36|76.76|79.2|76.6|0
1637282700000|2021-11-19 00:45:00|79.33|76.73|79.25|76.65|79.33|76.73|79.2|76.6|0
1637283000000|2021-11-19 00:50:00|79.2|76.6|79.04|76.44|79.2|76.6|79.04|76.44|0
1637283300000|2021-11-19 00:55:00|79.09|76.49|79.14|76.54|79.2|76.6|79.09|76.49|0
1637283600000|2021-11-19 01:00:00|79.19|76.59|79.24|76.64|79.4|76.8|79.19|76.59|0
1637283900000|2021-11-19 01:05:00|79.3|76.7|79.45|76.85|79.45|76.85|79.24|76.64|0
1637284200000|2021-11-19 01:10:00|79.5|76.9|79.39|76.79|79.6|77|79.34|76.74|0
1637284500000|2021-11-19 01:15:00|79.42|76.82|79.24|76.64|79.45|76.85|79.19|76.59|0
1637284800000|2021-11-19 01:20:00|79.29|76.69|79.13|76.53|79.29|76.69|79.08|76.48|0
1637285100000|2021-11-19 01:25:00|79.11|76.51|79.23|76.63|79.23|76.63|79.08|76.48|0
1637285400000|2021-11-19 01:30:00|79.28|76.68|79.23|76.63|79.39|76.79|79.18|76.58|0
1637285700000|2021-11-19 01:35:00|79.18|76.58|79.12|76.52|79.18|76.58|79.02|76.42|0
1637286000000|2021-11-19 01:40:00|79.1|76.5|79.07|76.47|79.12|76.52|79.02|76.42|0
1637286300000|2021-11-19 01:45:00|79.02|76.42|77.63|75.03|79.12|76.52|77.58|74.98|0
1637286600000|2021-11-19 01:50:00|77.58|74.98|77.63|75.03|77.89|75.29|77.48|74.88|0
1637286900000|2021-11-19 01:55:00|77.58|74.98|78.01|75.41|78.01|75.41|77.48|74.88|0
1637287200000|2021-11-19 02:00:00|77.93|75.33|77.98|75.38|78.14|75.54|77.86|75.26|0
1637287500000|2021-11-19 02:05:00|78.03|75.43|77.93|75.33|78.06|75.46|77.9|75.3|0
1637287800000|2021-11-19 02:10:00|77.98|75.38|77.57|74.97|78.03|75.43|77.57|74.97|0
1637288100000|2021-11-19 02:15:00|77.6|75|77.87|75.27|77.97|75.37|77.57|74.97|0
1637288400000|2021-11-19 02:20:00|77.85|75.25|77.74|75.14|77.92|75.32|77.72|75.12|0
1637288700000|2021-11-19 02:25:00|77.77|75.17|77.31|74.71|77.77|75.17|77.31|74.71|0
1637289000000|2021-11-19 02:30:00|77.36|74.76|77|74.4|77.41|74.81|76.8|74.2|0
1637289300000|2021-11-19 02:35:00|76.95|74.35|76.75|74.15|76.95|74.35|76.75|74.15|0
1637289600000|2021-11-19 02:40:00|76.8|74.2|76.77|74.17|76.8|74.2|76.7|74.1|0
1637289900000|2021-11-19 02:45:00|76.8|74.2|76.54|73.94|76.8|74.2|76.49|73.89|0
1637290200000|2021-11-19 02:50:00|76.59|73.99|76.64|74.04|76.64|74.04|76.52|73.92|0
1637290500000|2021-11-19 02:55:00|76.69|74.09|76.49|73.89|76.69|74.09|76.49|73.89|0
1637290800000|2021-11-19 03:00:00|76.44|73.84|76.64|74.04|76.74|74.14|76.34|73.74|0
1637291100000|2021-11-19 03:05:00|76.69|74.09|76.53|73.93|76.69|74.09|76.48|73.88|0
1637291400000|2021-11-19 03:10:00|76.48|73.88|75.98|73.38|76.63|74.03|75.93|73.33|0
1637291700000|2021-11-19 03:15:00|75.93|73.33|75.98|73.38|76.13|73.53|75.88|73.28|0
1637292000000|2021-11-19 03:20:00|75.93|73.33|75.97|73.37|76.13|73.53|75.92|73.32|0
1637292300000|2021-11-19 03:25:00|76.02|73.42|76.07|73.47|76.12|73.52|76.02|73.42|0
1637292600000|2021-11-19 03:30:00|76.12|73.52|76.32|73.72|76.37|73.77|76.07|73.47|0
1637292900000|2021-11-19 03:35:00|76.27|73.67|76.52|73.92|76.52|73.92|76.27|73.67|0
1637293200000|2021-11-19 03:40:00|76.49|73.89|76.46|73.86|76.62|74.02|76.46|73.86|0
1637293500000|2021-11-19 03:45:00|76.41|73.81|76.36|73.76|76.46|73.86|76.36|73.76|0
1637293800000|2021-11-19 03:50:00|76.41|73.81|76.26|73.66|76.41|73.81|76.26|73.66|0
1637294100000|2021-11-19 03:55:00|76.21|73.61|76.26|73.66|76.31|73.71|76.18|73.58|0
1637294400000|2021-11-19 04:00:00|76.31|73.71|76.18|73.58|76.36|73.76|76.15|73.55|0
1637294700000|2021-11-19 04:05:00|76.15|73.55|76|73.4|76.25|73.65|76|73.4|0
1637295000000|2021-11-19 04:10:00|75.95|73.35|75.95|73.35|76.05|73.45|75.9|73.3|0
1637295300000|2021-11-19 04:15:00|76|73.4|76.05|73.45|76.05|73.45|75.95|73.35|0
1637295600000|2021-11-19 04:20:00|76.02|73.42|76.14|73.54|76.14|73.54|75.99|73.39|0
1637295900000|2021-11-19 04:25:00|76.09|73.49|76.24|73.64|76.29|73.69|76.09|73.49|0
1637296200000|2021-11-19 04:30:00|76.19|73.59|76.24|73.64|76.29|73.69|76.19|73.59|0
1637296500000|2021-11-19 04:35:00|76.29|73.69|76.29|73.69|76.36|73.76|76.24|73.64|0
1637296800000|2021-11-19 04:40:00|76.26|73.66|76.18|73.58|76.29|73.69|76.13|73.53|0
1637297100000|2021-11-19 04:45:00|76.13|73.53|76.08|73.48|76.23|73.63|76.03|73.43|0
1637297400000|2021-11-19 04:50:00|76.11|73.51|76.28|73.68|76.28|73.68|76.03|73.43|0
1637297700000|2021-11-19 04:55:00|76.3|73.7|76.28|73.68|76.3|73.7|76.18|73.58|0
1637298000000|2021-11-19 05:00:00|76.38|73.78|76.12|73.52|76.38|73.78|76.12|73.52|0
1637298300000|2021-11-19 05:05:00|76.17|73.57|76.07|73.47|76.17|73.57|76.07|73.47|0
1637298600000|2021-11-19 05:10:00|76.17|73.57|76.42|73.82|76.52|73.92|76.17|73.57|0
1637298900000|2021-11-19 05:15:00|76.39|73.79|76.47|73.87|76.57|73.97|76.32|73.72|0
1637299200000|2021-11-19 05:20:00|76.52|73.92|76.36|73.76|76.67|74.07|76.36|73.76|0
1637299500000|2021-11-19 05:25:00|76.41|73.81|76.46|73.86|76.46|73.86|76.31|73.71|0
1637299800000|2021-11-19 05:30:00|76.51|73.91|76.46|73.86|76.56|73.96|76.41|73.81|0
1637300100000|2021-11-19 05:35:00|76.51|73.91|76.25|73.65|76.51|73.91|76.25|73.65|0
1637300400000|2021-11-19 05:40:00|76.3|73.7|76.35|73.75|76.4|73.8|76.2|73.6|0
1637300700000|2021-11-19 05:45:00|76.3|73.7|76.4|73.8|76.4|73.8|76.23|73.63|0
1637301000000|2021-11-19 05:50:00|76.45|73.85|76.45|73.85|76.5|73.9|76.2|73.6|0
1637301300000|2021-11-19 05:55:00|76.5|73.9|76.6|74|76.6|74|76.45|73.85|0
1637301600000|2021-11-19 06:00:00|76.55|73.95|76.44|73.84|76.59|73.99|76.39|73.79|0
1637301900000|2021-11-19 06:05:00|76.49|73.89|76.49|73.89|76.54|73.94|76.44|73.84|0
1637302200000|2021-11-19 06:10:00|76.54|73.94|76.24|73.64|76.54|73.94|76.19|73.59|0
1637302500000|2021-11-19 06:15:00|76.29|73.69|76.38|73.78|76.49|73.89|76.26|73.66|0
1637302800000|2021-11-19 06:20:00|76.33|73.73|76.23|73.63|76.38|73.78|76.23|73.63|0
1637303100000|2021-11-19 06:25:00|76.18|73.58|76.13|73.53|76.23|73.63|76.13|73.53|0
1637303400000|2021-11-19 06:30:00|76.08|73.48|75.93|73.33|76.08|73.48|75.88|73.28|0
1637303700000|2021-11-19 06:35:00|75.98|73.38|76.1|73.5|76.17|73.57|75.93|73.33|0
1637304000000|2021-11-19 06:40:00|76.07|73.47|76.17|73.57|76.17|73.57|75.97|73.37|0
1637304300000|2021-11-19 06:45:00|76.12|73.52|76.17|73.57|76.22|73.62|76.12|73.52|0
1637304600000|2021-11-19 06:50:00|76.12|73.52|76.12|73.52|76.22|73.62|76.12|73.52|0
1637304900000|2021-11-19 06:55:00|76.07|73.47|76.16|73.56|76.19|73.59|76.07|73.47|0
1637305200000|2021-11-19 07:00:00|76.21|73.61|76.26|73.66|76.26|73.66|76.11|73.51|0
1637305500000|2021-11-19 07:05:00|76.29|73.69|76.11|73.51|76.31|73.71|75.91|73.31|0
1637305800000|2021-11-19 07:10:00|76.06|73.46|76.18|73.58|76.26|73.66|76.06|73.46|0
1637306100000|2021-11-19 07:15:00|76.21|73.61|76.05|73.45|76.21|73.61|76.01|73.41|0
1637306400000|2021-11-19 07:20:00|76.1|73.5|76.1|73.5|76.1|73.5|75.95|73.35|0
1637306700000|2021-11-19 07:25:00|76.15|73.55|76.25|73.65|76.3|73.7|76.1|73.5|0
1637307000000|2021-11-19 07:30:00|76.2|73.6|76.1|73.5|76.3|73.7|76.1|73.5|0
1637307300000|2021-11-19 07:35:00|76.05|73.45|76.04|73.44|76.1|73.5|75.99|73.39|0
1637307600000|2021-11-19 07:40:00|75.99|73.39|75.99|73.39|76.07|73.47|75.99|73.39|0
1637307900000|2021-11-19 07:45:00|75.89|73.29|75.44|72.84|75.94|73.34|75.44|72.84|0
1637308200000|2021-11-19 07:50:00|75.49|72.89|75.94|73.34|75.99|73.39|75.44|72.84|0
1637308500000|2021-11-19 07:55:00|75.99|73.39|76.23|73.63|76.23|73.63|75.93|73.33|0
1637308800000|2021-11-19 08:00:00|76.28|73.68|77.07|74.47|78.51|75.91|76.18|73.58|0
1637309100000|2021-11-19 08:05:00|76.97|74.77|76.86|74.66|77.07|74.87|76.66|74.46|0
1637309400000|2021-11-19 08:10:00|76.81|74.61|76.96|74.76|77.11|74.91|76.81|74.61|0
1637309700000|2021-11-19 08:15:00|76.94|74.74|77.14|74.94|77.21|75.01|76.91|74.71|0
1637310000000|2021-11-19 08:20:00|77.21|75.01|76.85|74.65|77.21|75.01|76.85|74.65|0
1637310300000|2021-11-19 08:25:00|76.88|74.68|76.75|74.55|76.96|74.76|76.65|74.45|0
1637310600000|2021-11-19 08:30:00|76.7|74.5|76.9|74.7|77|74.8|76.65|74.45|0
1637310900000|2021-11-19 08:35:00|76.93|74.73|76.9|74.7|77|74.8|76.85|74.65|0
1637311200000|2021-11-19 08:40:00|76.85|74.65|76.95|74.75|77.1|74.9|76.85|74.65|0
1637311500000|2021-11-19 08:45:00|77.05|74.85|76.99|74.79|77.05|74.85|76.79|74.59|0
1637311800000|2021-11-19 08:50:00|77.04|74.84|76.79|74.59|77.04|74.84|76.74|74.54|0
1637312100000|2021-11-19 08:55:00|76.99|74.79|77.09|74.89|77.09|74.89|76.89|74.69|0
1637312400000|2021-11-19 09:00:00|77.14|74.94|77.14|74.94|77.24|75.04|76.94|74.74|0
1637312700000|2021-11-19 09:05:00|77.09|74.89|77.13|74.93|77.24|75.04|77.08|74.88|0
1637313000000|2021-11-19 09:10:00|77.18|74.98|77.08|74.88|77.24|75.04|77.08|74.88|0
1637313300000|2021-11-19 09:15:00|77.11|74.91|76.93|74.73|77.23|75.03|76.88|74.68|0
1637313600000|2021-11-19 09:20:00|76.88|74.68|77.03|74.83|77.03|74.83|76.82|74.62|0
1637313900000|2021-11-19 09:25:00|76.97|74.77|77.94|75.74|77.94|75.74|76.87|74.67|0
1637314200000|2021-11-19 09:30:00|77.88|75.68|78.24|76.04|78.55|76.35|77.88|75.68|0
1637314500000|2021-11-19 09:35:00|78.39|76.19|78.75|76.55|78.75|76.55|78.24|76.04|0
1637314800000|2021-11-19 09:40:00|78.8|76.6|79.42|77.22|79.58|77.38|77.15|74.95|0
1637315100000|2021-11-19 09:45:00|79.32|77.12|79.49|77.29|79.55|77.35|78.77|76.57|0
1637315400000|2021-11-19 09:50:00|79.6|77.4|80.27|78.07|80.27|78.07|79.13|76.93|0
1637315700000|2021-11-19 09:55:00|80.22|78.02|80.37|78.17|80.48|78.28|79.8|77.6|0
1637316000000|2021-11-19 10:00:00|80.48|78.28|82.36|80.16|82.52|80.32|80.32|78.12|0
1637316300000|2021-11-19 10:05:00|82.46|80.26|83.21|81.01|83.37|81.17|82.04|79.84|0
1637316600000|2021-11-19 10:10:00|83.26|81.06|84.39|82.19|84.88|82.68|83.26|81.06|0
1637316900000|2021-11-19 10:15:00|84.33|82.13|83.66|81.46|84.55|82.35|83.09|80.89|0
1637317200000|2021-11-19 10:20:00|83.79|81.59|82.98|80.78|84.06|81.86|82.51|80.31|0
1637317500000|2021-11-19 10:25:00|83.01|80.81|82.34|80.14|83.01|80.81|81.97|79.77|0
1637317800000|2021-11-19 10:30:00|82.4|80.2|82.01|79.81|82.5|80.3|79.38|77.18|0
1637318100000|2021-11-19 10:35:00|81.93|79.73|81.59|79.39|82.12|79.92|81.53|79.33|0
1637318400000|2021-11-19 10:40:00|81.51|79.31|81.69|79.49|81.74|79.54|81.16|78.96|0
1637318700000|2021-11-19 10:45:00|81.8|79.6|81.79|79.59|82.01|79.81|81.53|79.33|0
1637319000000|2021-11-19 10:50:00|81.71|79.51|81.42|79.22|81.84|79.64|81.21|79.01|0
1637319300000|2021-11-19 10:55:00|81.37|79.17|81.08|78.88|81.47|79.27|80.89|78.69|0
1637319600000|2021-11-19 11:00:00|81.05|78.85|81.57|79.37|81.63|79.43|80.79|78.59|0
1637319900000|2021-11-19 11:05:00|81.52|79.32|82.13|79.93|82.39|80.19|81.52|79.32|0
1637320200000|2021-11-19 11:10:00|82.26|80.06|82.34|80.14|82.47|80.27|81.94|79.74|0
1637320500000|2021-11-19 11:15:00|82.31|80.11|81.88|79.68|82.42|80.22|81.67|79.47|0
1637320800000|2021-11-19 11:20:00|81.94|79.74|82.28|80.08|82.31|80.11|81.93|79.73|0
1637321100000|2021-11-19 11:25:00|82.31|80.11|81.82|79.62|82.31|80.11|81.77|79.57|0
1637321400000|2021-11-19 11:30:00|81.72|79.52|82.89|80.69|82.94|80.74|81.72|79.52|0
1637321700000|2021-11-19 11:35:00|82.99|80.79|83.48|81.28|83.53|81.33|82.67|80.47|0
1637322000000|2021-11-19 11:40:00|83.58|81.38|83.91|81.71|84.94|82.74|82.54|80.34|0
1637322300000|2021-11-19 11:45:00|83.97|81.77|84.4|82.2|84.4|82.2|83.86|81.66|0
1637322600000|2021-11-19 11:50:00|84.51|82.31|84.45|82.25|84.83|82.63|84.02|81.82|0
1637322900000|2021-11-19 11:55:00|84.48|82.28|84.39|82.19|84.83|82.63|84.34|82.14|0
1637323200000|2021-11-19 12:00:00|84.34|82.14|84.17|81.97|84.44|82.24|84.17|81.97|0
1637323500000|2021-11-19 12:05:00|84.01|81.81|83.31|81.11|84.12|81.92|83.26|81.06|0
1637323800000|2021-11-19 12:10:00|83.36|81.16|84.28|82.08|84.44|82.24|83.36|81.16|0
1637324100000|2021-11-19 12:15:00|84.22|82.02|84.17|81.97|84.49|82.29|84.11|81.91|0
1637324400000|2021-11-19 12:20:00|84.22|82.02|83.95|81.75|84.27|82.07|83.95|81.75|0
1637324700000|2021-11-19 12:25:00|84|81.8|83.46|81.26|84.11|81.91|83.46|81.26|0
1637325000000|2021-11-19 12:30:00|83.51|81.31|82.84|80.64|83.57|81.37|82.63|80.43|0
1637325300000|2021-11-19 12:35:00|82.79|80.59|83.43|81.23|83.48|81.28|82.47|80.27|0
1637325600000|2021-11-19 12:40:00|83.37|81.17|84.12|81.92|84.23|82.03|83.37|81.17|0
1637325900000|2021-11-19 12:45:00|84.18|81.98|83.96|81.76|84.45|82.25|83.8|81.6|0
1637326200000|2021-11-19 12:50:00|83.91|81.71|84.69|82.49|84.9|82.7|83.85|81.65|0
1637326500000|2021-11-19 12:55:00|84.74|82.54|84.66|82.46|84.93|82.73|84.58|82.38|0
1637326800000|2021-11-19 13:00:00|84.58|82.38|84.57|82.37|84.74|82.54|84.47|82.27|0
1637327100000|2021-11-19 13:05:00|84.63|82.43|84.25|82.05|84.74|82.54|84.03|81.83|0
1637327400000|2021-11-19 13:10:00|84.19|81.99|84.78|82.58|85|82.8|84.19|81.99|0
1637327700000|2021-11-19 13:15:00|84.81|82.61|84.78|82.58|85|82.8|84.67|82.47|0
1637328000000|2021-11-19 13:20:00|84.84|82.64|84.24|82.04|84.89|82.69|84.24|82.04|0
1637328300000|2021-11-19 13:25:00|84.35|82.15|84.13|81.93|84.94|82.74|84.13|81.93|0
1637328600000|2021-11-19 13:30:00|84.07|81.87|84.45|82.25|84.77|82.57|84.02|81.82|0
1637328900000|2021-11-19 13:35:00|84.5|82.3|84.12|81.92|84.5|82.3|84.07|81.87|0
1637329200000|2021-11-19 13:40:00|84.1|81.9|82.41|80.21|84.46|82.26|82.3|80.1|0
1637329500000|2021-11-19 13:45:00|82.36|80.16|82.3|80.1|82.41|80.21|82.14|79.94|0
1637329800000|2021-11-19 13:50:00|82.35|80.15|82.09|79.89|82.57|80.37|81.87|79.67|0
1637330100000|2021-11-19 13:55:00|82.03|79.83|82.35|80.15|82.4|80.2|81.87|79.67|0
1637330400000|2021-11-19 14:00:00|82.45|80.25|83.15|80.95|83.15|80.95|82.45|80.25|0
1637330700000|2021-11-19 14:05:00|83.09|80.89|82.88|80.68|83.25|81.05|82.56|80.36|0
1637331000000|2021-11-19 14:10:00|82.93|80.73|81.7|79.5|83.04|80.84|81.55|79.35|0
1637331300000|2021-11-19 14:15:00|81.76|79.56|80.91|78.71|81.86|79.66|80.23|78.03|0
1637331600000|2021-11-19 14:20:00|80.86|78.66|81.07|78.87|81.33|79.13|80.39|78.19|0
1637331900000|2021-11-19 14:25:00|80.7|78.5|80.91|78.71|81.59|79.39|80.38|78.18|0
1637332200000|2021-11-19 14:30:00|80.75|78.55|81.2|79|82.65|80.45|80.27|78.07|0
1637332500000|2021-11-19 14:35:00|81.04|78.84|81.18|78.98|81.55|79.35|80.25|78.05|0
1637332800000|2021-11-19 14:40:00|81.08|78.88|80.55|78.35|81.6|79.4|80.55|78.35|0
1637333100000|2021-11-19 14:45:00|80.34|78.14|80.76|78.56|81.39|79.19|80.13|77.93|0
1637333400000|2021-11-19 14:50:00|80.7|78.5|80.39|78.19|81.12|78.92|80.39|78.19|0
1637333700000|2021-11-19 14:55:00|80.49|78.29|79.4|77.2|80.65|78.45|79.34|77.14|0
1637334000000|2021-11-19 15:00:00|79.45|77.25|81.22|79.02|81.27|79.07|79.34|77.14|0
1637334300000|2021-11-19 15:05:00|81.17|78.97|82.22|80.02|82.59|80.39|80.96|78.76|0
1637334600000|2021-11-19 15:10:00|82.28|80.08|81.9|79.7|82.81|80.61|81.9|79.7|0
1637334900000|2021-11-19 15:15:00|81.85|79.65|81.9|79.7|82.59|80.39|81.72|79.52|0
1637335200000|2021-11-19 15:20:00|81.85|79.65|82.32|80.12|82.43|80.23|81.74|79.54|0
1637335500000|2021-11-19 15:25:00|82.24|80.04|83.28|81.08|83.38|81.18|82.11|79.91|0
1637335800000|2021-11-19 15:30:00|83.33|81.13|82.47|80.27|83.44|81.24|82.47|80.27|0
1637336100000|2021-11-19 15:35:00|82.53|80.33|82.28|80.08|83.02|80.82|82.28|80.08|0
1637336400000|2021-11-19 15:40:00|82.33|80.13|81.9|79.7|82.43|80.23|81.69|79.49|0
1637336700000|2021-11-19 15:45:00|81.85|79.65|82.22|80.02|82.7|80.5|81.8|79.6|0
1637337000000|2021-11-19 15:50:00|82.17|79.97|82.64|80.44|83.2|81|81.95|79.75|0
1637337300000|2021-11-19 15:55:00|82.59|80.39|82.58|80.38|82.69|80.49|82.06|79.86|0
1637337600000|2021-11-19 16:00:00|82.64|80.44|81.58|79.38|82.69|80.49|81.58|79.38|0
1637337900000|2021-11-19 16:05:00|81.53|79.33|81.73|79.53|81.95|79.75|81.42|79.22|0
1637338200000|2021-11-19 16:10:00|81.79|79.59|81.57|79.37|81.84|79.64|81.36|79.16|0
1637338500000|2021-11-19 16:15:00|81.52|79.32|81.15|78.95|81.52|79.32|81|78.8|0
1637338800000|2021-11-19 16:20:00|81.1|78.9|81.36|79.16|81.52|79.32|80.99|78.79|0
1637339100000|2021-11-19 16:25:00|81.31|79.11|81.09|78.89|81.62|79.42|81.09|78.89|0
1637339400000|2021-11-19 16:30:00|81.04|78.84|80.16|77.96|82.27|80.07|79.88|77.68|0
1637339700000|2021-11-19 16:35:00|80.11|77.91|79.85|77.65|80.11|77.91|79.59|77.39|0
1637340000000|2021-11-19 16:40:00|79.8|77.6|79.79|77.59|80|77.8|79.59|77.39|0
1637340300000|2021-11-19 16:45:00|79.77|77.57|80.05|77.85|80.1|77.9|79.58|77.38|0
1637340600000|2021-11-19 16:50:00|80.1|77.9|80.15|77.95|80.36|78.16|79.84|77.64|0
1637340900000|2021-11-19 16:55:00|80.2|78|78.51|76.31|80.31|78.11|78.31|76.11|0
1637341200000|2021-11-19 17:00:00|78.49|76.29|78.02|75.82|78.51|76.31|77.59|75.39|0
1637341500000|2021-11-19 17:05:00|77.97|75.77|77.82|75.62|77.97|75.77|77.66|75.46|0
1637341800000|2021-11-19 17:10:00|77.71|75.51|77.1|74.9|77.71|75.51|77.1|74.9|0
1637342100000|2021-11-19 17:15:00|77.2|75|77.5|75.3|77.66|75.46|77.2|75|0
1637342400000|2021-11-19 17:20:00|77.55|75.35|77.25|75.05|77.71|75.51|77.25|75.05|0
1637342700000|2021-11-19 17:25:00|77.3|75.1|77.54|75.34|77.65|75.45|77.19|74.99|0
1637343000000|2021-11-19 17:30:00|77.49|75.29|77.23|75.03|77.49|75.29|77.18|74.98|0
1637343300000|2021-11-19 17:35:00|77.18|74.98|77.08|74.88|77.18|74.98|76.47|74.27|0
1637343600000|2021-11-19 17:40:00|77.03|74.83|77.48|75.28|77.84|75.64|77.03|74.83|0
1637343900000|2021-11-19 17:45:00|77.54|75.34|77.69|75.49|77.94|75.74|77.48|75.28|0
1637344200000|2021-11-19 17:50:00|77.74|75.54|77.28|75.08|77.79|75.59|77.23|75.03|0
1637344500000|2021-11-19 17:55:00|77.33|75.13|77.73|75.53|77.73|75.53|77.22|75.02|0
1637344800000|2021-11-19 18:00:00|77.68|75.48|77.73|75.53|77.99|75.79|77.63|75.43|0
1637345100000|2021-11-19 18:05:00|77.68|75.48|77.62|75.42|77.73|75.53|77.47|75.27|0
1637345400000|2021-11-19 18:10:00|77.57|75.37|78.13|75.93|78.44|76.24|77.47|75.27|0
1637345700000|2021-11-19 18:15:00|78.08|75.88|78.44|76.24|78.86|76.66|77.93|75.73|0
1637346000000|2021-11-19 18:20:00|78.39|76.19|78.59|76.39|78.7|76.5|78.34|76.14|0
1637346300000|2021-11-19 18:25:00|78.54|76.34|79.94|77.74|80|77.8|78.54|76.34|0
1637346600000|2021-11-19 18:30:00|80|77.8|79.94|77.74|80.1|77.9|79.58|77.38|0
1637346900000|2021-11-19 18:35:00|79.89|77.69|80.81|78.61|81.04|78.84|79.84|77.64|0
1637347200000|2021-11-19 18:40:00|80.75|78.55|80.41|78.21|81.42|79.22|80.41|78.21|0
1637347500000|2021-11-19 18:45:00|80.46|78.26|80.46|78.26|80.99|78.79|80.46|78.26|0
1637347800000|2021-11-19 18:50:00|80.35|78.15|79.7|77.5|80.35|78.15|79.67|77.47|0
1637348100000|2021-11-19 18:55:00|79.67|77.47|79.3|77.1|79.72|77.52|79.3|77.1|0
1637348400000|2021-11-19 19:00:00|79.28|77.08|79.35|77.15|79.51|77.31|79.2|77|0
1637348700000|2021-11-19 19:05:00|79.3|77.1|79.04|76.84|79.4|77.2|79.04|76.84|0
1637349000000|2021-11-19 19:10:00|79.06|76.86|78.98|76.78|79.24|77.04|78.77|76.57|0
1637349300000|2021-11-19 19:15:00|78.96|76.76|78.93|76.73|79.14|76.94|78.67|76.47|0
1637349600000|2021-11-19 19:20:00|78.87|76.67|78.82|76.62|78.98|76.78|78.67|76.47|0
1637349900000|2021-11-19 19:25:00|78.77|76.57|80.76|78.56|80.76|78.56|78.32|76.12|0
1637350200000|2021-11-19 19:30:00|80.71|78.51|81.07|78.87|81.44|79.24|80.39|78.19|0
1637350500000|2021-11-19 19:35:00|81.13|78.93|81.07|78.87|81.28|79.08|80.86|78.66|0
1637350800000|2021-11-19 19:40:00|81.02|78.82|80.86|78.66|81.17|78.97|80.6|78.4|0
1637351100000|2021-11-19 19:45:00|80.8|78.6|80.85|78.65|81.06|78.86|80.65|78.45|0
1637351400000|2021-11-19 19:50:00|80.8|78.6|80.48|78.28|81.01|78.81|80.48|78.28|0
1637351700000|2021-11-19 19:55:00|80.43|78.23|80.8|78.6|80.9|78.7|80.43|78.23|0
1637352000000|2021-11-19 20:00:00|80.85|78.65|81|78.8|81.01|78.81|80.48|78.28|0
1637352300000|2021-11-19 20:05:00|80.95|78.75|80.84|78.64|81.21|79.01|80.74|78.54|0
1637352600000|2021-11-19 20:10:00|80.9|78.7|81.37|79.17|81.47|79.27|80.9|78.7|0
1637352900000|2021-11-19 20:15:00|81.42|79.22|81.47|79.27|81.79|79.59|81.31|79.11|0
1637353200000|2021-11-19 20:20:00|81.36|79.16|81.26|79.06|81.68|79.48|81.2|79|0
1637353500000|2021-11-19 20:25:00|81.2|79|81.12|78.92|81.52|79.32|81.04|78.84|0
1637353800000|2021-11-19 20:30:00|81.2|79|81.04|78.84|81.31|79.11|80.99|78.79|0
1637354100000|2021-11-19 20:35:00|81.09|78.89|81.35|79.15|81.46|79.26|80.88|78.68|0
1637354400000|2021-11-19 20:40:00|81.3|79.1|81.83|79.63|81.83|79.63|81.3|79.1|0
1637354700000|2021-11-19 20:45:00|81.78|79.58|81.4|79.2|82.25|80.05|81.35|79.15|0
1637355000000|2021-11-19 20:50:00|81.56|79.36|82.09|79.89|82.3|80.1|81.45|79.25|0
1637355300000|2021-11-19 20:55:00|82.14|79.94|81.71|79.51|82.3|80.1|81.4|79.2|0
1637355600000|2021-11-19 21:00:00|81.66|79.46|81.82|79.62|81.93|79.73|81.66|79.46|0
1637355900000|2021-11-19 21:05:00|81.76|79.56|81.92|79.72|81.98|79.78|81.34|79.14|0
1637356200000|2021-11-19 21:10:00|81.82|79.62|81.49|79.29|81.87|79.67|81.39|79.19|0
1637568300000|2021-11-22 08:05:00|77.74|75.54|77.69|75.49|77.84|75.64|77.59|75.39|0
1637568600000|2021-11-22 08:10:00|77.64|75.44|77.84|75.64|77.89|75.69|77.63|75.43|0
1637568900000|2021-11-22 08:15:00|77.79|75.59|77.53|75.33|77.84|75.64|77.48|75.28|0
1637569200000|2021-11-22 08:20:00|77.48|75.28|77.22|75.02|77.48|75.28|77.07|74.87|0
1637569500000|2021-11-22 08:25:00|77.17|74.97|77.57|75.37|77.88|75.68|77.17|74.97|0
1637569800000|2021-11-22 08:30:00|77.52|75.32|77.27|75.07|77.62|75.42|76.79|74.59|0
1637570100000|2021-11-22 08:35:00|77.21|75.01|77.31|75.11|77.52|75.32|77.21|75.01|0
1637570400000|2021-11-22 08:40:00|77.36|75.16|77.46|75.26|77.52|75.32|77.36|75.16|0
1637570700000|2021-11-22 08:45:00|77.49|75.29|77.51|75.31|77.56|75.36|77.26|75.06|0
1637571000000|2021-11-22 08:50:00|77.56|75.36|77.66|75.46|77.82|75.62|77.51|75.31|0
1637571300000|2021-11-22 08:55:00|77.61|75.41|77.51|75.31|77.76|75.56|77.51|75.31|0
1637571600000|2021-11-22 09:00:00|77.56|75.36|77.35|75.15|77.76|75.56|77.35|75.15|0
1637571900000|2021-11-22 09:05:00|77.3|75.1|77.35|75.15|77.45|75.25|77.25|75.05|0
1637572200000|2021-11-22 09:10:00|77.4|75.2|77.4|75.2|77.45|75.25|77.19|74.99|0
1637572500000|2021-11-22 09:15:00|77.37|75.17|77.29|75.09|77.39|75.19|77.14|74.94|0
1637572800000|2021-11-22 09:20:00|76.54|74.34|76.44|74.24|76.59|74.39|76.44|74.24|0
1637573100000|2021-11-22 09:25:00|76.46|74.26|76.18|73.98|76.46|74.26|76.13|73.93|0
1637573400000|2021-11-22 09:30:00|76.13|73.93|76.38|74.18|76.43|74.23|76.13|73.93|0
1637573700000|2021-11-22 09:35:00|76.33|74.13|76.63|74.43|76.63|74.43|76.33|74.13|0
1637574000000|2021-11-22 09:40:00|76.68|74.48|76.73|74.53|76.73|74.53|76.63|74.43|0
1637574300000|2021-11-22 09:45:00|76.78|74.58|76.88|74.68|76.93|74.73|76.68|74.48|0
1637574600000|2021-11-22 09:50:00|76.93|74.73|76.63|74.43|76.93|74.73|76.57|74.37|0
1637574900000|2021-11-22 09:55:00|76.62|74.42|76.57|74.37|76.62|74.42|76.42|74.22|0
1637575200000|2021-11-22 10:00:00|76.52|74.32|76.47|74.27|76.57|74.37|76.32|74.12|0
1637575500000|2021-11-22 10:05:00|76.42|74.22|76.16|73.96|76.42|74.22|76.16|73.96|0
1637575800000|2021-11-22 10:10:00|76.11|73.91|76.21|74.01|76.26|74.06|75.96|73.76|0
1637576100000|2021-11-22 10:15:00|76.16|73.96|76.16|73.96|76.31|74.11|76.16|73.96|0
1637576400000|2021-11-22 10:20:00|76.21|74.01|76.2|74|76.26|74.06|76.15|73.95|0
1637576700000|2021-11-22 10:25:00|76.15|73.95|76.3|74.1|76.43|74.23|76.1|73.9|0
1637577000000|2021-11-22 10:30:00|76.33|74.13|76.45|74.25|76.45|74.25|76.25|74.05|0
1637577300000|2021-11-22 10:35:00|76.5|74.3|76.4|74.2|76.55|74.35|76.35|74.15|0
1637577600000|2021-11-22 10:40:00|76.45|74.25|76.4|74.2|76.55|74.35|76.35|74.15|0
1637577900000|2021-11-22 10:45:00|76.42|74.22|76.49|74.29|76.5|74.3|76.39|74.19|0
1637578200000|2021-11-22 10:50:00|76.44|74.24|76.54|74.34|76.7|74.5|76.42|74.22|0
1637578500000|2021-11-22 10:55:00|76.49|74.29|76.44|74.24|76.59|74.39|76.39|74.19|0
1637578800000|2021-11-22 11:00:00|76.49|74.29|76.31|74.11|76.49|74.29|76.23|74.03|0
1637579100000|2021-11-22 11:05:00|76.33|74.13|76.08|73.88|76.38|74.18|76.08|73.88|0
1637579400000|2021-11-22 11:10:00|76.13|73.93|76.08|73.88|76.13|73.93|76.03|73.83|0
1637579700000|2021-11-22 11:15:00|76.13|73.93|75.92|73.72|76.18|73.98|75.87|73.67|0
1637580000000|2021-11-22 11:20:00|75.97|73.77|75.87|73.67|75.97|73.77|75.82|73.62|0
1637580300000|2021-11-22 11:25:00|75.82|73.62|76.02|73.82|76.07|73.87|75.77|73.57|0
1637580600000|2021-11-22 11:30:00|76.07|73.87|75.92|73.72|76.17|73.97|75.92|73.72|0
1637580900000|2021-11-22 11:35:00|75.94|73.74|75.46|73.26|75.94|73.74|75.36|73.16|0
1637581200000|2021-11-22 11:40:00|75.41|73.21|75.76|73.56|75.81|73.61|75.26|73.06|0
1637581500000|2021-11-22 11:45:00|75.71|73.51|75.71|73.51|75.76|73.56|75.66|73.46|0
1637581800000|2021-11-22 11:50:00|75.68|73.48|76.56|74.36|76.87|74.67|75.68|73.48|0
1637582100000|2021-11-22 11:55:00|76.51|74.31|76.81|74.61|76.97|74.77|76.51|74.31|0
1637582400000|2021-11-22 12:00:00|76.86|74.66|76.61|74.41|76.86|74.66|76.3|74.1|0
1637582700000|2021-11-22 12:05:00|76.66|74.46|76.55|74.35|76.66|74.46|76.25|74.05|0
1637583000000|2021-11-22 12:10:00|76.6|74.4|76.86|74.66|76.91|74.71|76.5|74.3|0
1637583300000|2021-11-22 12:15:00|76.81|74.61|77.06|74.86|77.11|74.91|76.6|74.4|0
1637583600000|2021-11-22 12:20:00|77.08|74.88|77.04|74.84|77.36|75.16|76.89|74.69|0
1637583900000|2021-11-22 12:25:00|76.99|74.79|77.04|74.84|77.09|74.89|76.89|74.69|0
1637584200000|2021-11-22 12:30:00|77.09|74.89|76.78|74.58|77.09|74.89|76.58|74.38|0
1637584500000|2021-11-22 12:35:00|76.73|74.53|76.68|74.48|76.83|74.63|76.63|74.43|0
1637584800000|2021-11-22 12:40:00|76.63|74.43|76.73|74.53|76.78|74.58|76.62|74.42|0
1637585100000|2021-11-22 12:45:00|76.67|74.47|76.57|74.37|76.73|74.53|76.52|74.32|0
1637585400000|2021-11-22 12:50:00|76.52|74.32|76.72|74.52|76.72|74.52|76.52|74.32|0
1637585700000|2021-11-22 12:55:00|76.67|74.47|76.87|74.67|77.13|74.93|76.67|74.47|0
1637586000000|2021-11-22 13:00:00|76.97|74.77|76.92|74.72|77.12|74.92|76.87|74.67|0
1637586300000|2021-11-22 13:05:00|76.87|74.67|77.32|75.12|77.35|75.15|76.82|74.62|0
1637586600000|2021-11-22 13:10:00|77.27|75.07|77.58|75.38|77.58|75.38|77.12|74.92|0
1637586900000|2021-11-22 13:15:00|77.53|75.33|77.78|75.58|77.88|75.68|77.48|75.28|0
1637587200000|2021-11-22 13:20:00|77.83|75.63|77.52|75.32|77.88|75.68|77.52|75.32|0
1637587500000|2021-11-22 13:25:00|77.57|75.37|77.31|75.11|77.57|75.37|77.31|75.11|0
1637587800000|2021-11-22 13:30:00|77.37|75.17|76.8|74.6|77.37|75.17|76.75|74.55|0
1637588100000|2021-11-22 13:35:00|76.85|74.65|76.85|74.65|77|74.8|76.8|74.6|0
1637588400000|2021-11-22 13:40:00|76.9|74.7|76.9|74.7|77.1|74.9|76.75|74.55|0
1637588700000|2021-11-22 13:45:00|76.85|74.65|76.84|74.64|76.9|74.7|76.74|74.54|0
1637589000000|2021-11-22 13:50:00|76.89|74.69|76.64|74.44|76.94|74.74|76.59|74.39|0
1637589300000|2021-11-22 13:55:00|76.59|74.39|76.33|74.13|76.59|74.39|76.08|73.88|0
1637589600000|2021-11-22 14:00:00|76.23|74.03|75.32|73.12|76.38|74.18|75.12|72.92|0
1637589900000|2021-11-22 14:05:00|75.37|73.17|75.57|73.37|75.82|73.62|75.37|73.17|0
1637590200000|2021-11-22 14:10:00|75.52|73.32|75.72|73.52|75.72|73.52|75.32|73.12|0
1637590500000|2021-11-22 14:15:00|75.77|73.57|75.87|73.67|76.07|73.87|75.61|73.41|0
1637590800000|2021-11-22 14:20:00|75.97|73.77|76.37|74.17|76.37|74.17|75.92|73.72|0
1637591100000|2021-11-22 14:25:00|76.32|74.12|75.76|73.56|76.37|74.17|75.66|73.46|0
1637591400000|2021-11-22 14:30:00|75.61|73.41|74.56|72.36|76.55|74.35|74.56|72.36|0
1637591700000|2021-11-22 14:35:00|74.51|72.31|74.8|72.6|75.05|72.85|73.67|71.47|0
1637592000000|2021-11-22 14:40:00|74.71|72.51|74.21|72.01|75.4|73.2|74.21|72.01|0
1637592300000|2021-11-22 14:45:00|74.06|71.86|72.98|70.78|74.85|72.65|72.98|70.78|0
1637592600000|2021-11-22 14:50:00|72.88|70.68|72.66|70.46|73.22|71.02|72.4|70.2|0
1637592900000|2021-11-22 14:55:00|72.54|70.34|73.7|71.5|74.19|71.99|72.15|69.95|0
1637593200000|2021-11-22 15:00:00|73.5|71.3|72.87|70.67|73.5|71.3|72.34|70.14|0
1637593500000|2021-11-22 15:05:00|72.77|70.57|72.72|70.52|73.31|71.11|72.72|70.52|0
1637593800000|2021-11-22 15:10:00|72.67|70.47|72.58|70.38|72.82|70.62|72.43|70.23|0
1637594100000|2021-11-22 15:15:00|72.48|70.28|72.57|70.37|72.58|70.38|72.1|69.9|0
1637594400000|2021-11-22 15:20:00|72.53|70.33|72.19|69.99|72.62|70.42|72.19|69.99|0
1637594700000|2021-11-22 15:25:00|72.24|70.04|72.66|70.46|72.86|70.66|72.24|70.04|0
1637595000000|2021-11-22 15:30:00|72.62|70.42|72.33|70.13|72.62|70.42|72.18|69.98|0
1637595300000|2021-11-22 15:35:00|72.28|70.08|72.52|70.32|72.61|70.41|72.28|70.08|0
1637595600000|2021-11-22 15:40:00|72.56|70.36|72.71|70.51|72.71|70.51|72.47|70.27|0
1637595900000|2021-11-22 15:45:00|72.75|70.55|73.04|70.84|73.14|70.94|72.7|70.5|0
1637596200000|2021-11-22 15:50:00|72.99|70.79|73.13|70.93|73.18|70.98|72.75|70.55|0
1637596500000|2021-11-22 15:55:00|73.09|70.89|73.42|71.22|73.71|71.51|72.99|70.79|0
1637596800000|2021-11-22 16:00:00|73.37|71.17|74|71.8|74.1|71.9|73.28|71.08|0
1637597100000|2021-11-22 16:05:00|74.1|71.9|74.44|72.24|74.64|72.44|73.86|71.66|0
1637597400000|2021-11-22 16:10:00|74.49|72.29|74.24|72.04|74.64|72.44|74.15|71.95|0
1637597700000|2021-11-22 16:15:00|74.29|72.09|74.44|72.24|74.49|72.29|74.19|71.99|0
1637598000000|2021-11-22 16:20:00|74.39|72.19|74.34|72.14|74.73|72.53|74.09|71.89|0
1637598300000|2021-11-22 16:25:00|74.39|72.19|74.26|72.06|74.93|72.73|74.21|72.01|0
1637598600000|2021-11-22 16:30:00|74.21|72.01|73.96|71.76|74.46|72.26|73.79|71.59|0
1637598900000|2021-11-22 16:35:00|74.01|71.81|74.16|71.96|74.31|72.11|73.72|71.52|0
1637599200000|2021-11-22 16:40:00|74.21|72.01|74.94|72.74|74.99|72.79|74.11|71.91|0
1637599500000|2021-11-22 16:45:00|74.89|72.69|76.04|73.84|76.09|73.89|74.7|72.5|0
1637599800000|2021-11-22 16:50:00|75.94|73.74|79.47|77.27|79.52|77.32|74.97|72.77|0
1637600100000|2021-11-22 16:55:00|79.62|77.42|80.46|78.26|81.66|79.46|79.22|77.02|0
1637600400000|2021-11-22 17:00:00|80.56|78.36|80.09|77.89|81.34|79.14|79.42|77.22|0
1637600700000|2021-11-22 17:05:00|80.04|77.84|80.14|77.94|80.61|78.41|79.52|77.32|0
1637601000000|2021-11-22 17:10:00|80.09|77.89|80.29|78.09|80.45|78.25|79.52|77.32|0
1637601300000|2021-11-22 17:15:00|80.34|78.14|80.45|78.25|80.81|78.61|79.31|77.11|0
1637601600000|2021-11-22 17:20:00|80.34|78.14|81.28|79.08|81.38|79.18|80.19|77.99|0
1637601900000|2021-11-22 17:25:00|81.23|79.03|80.08|77.88|81.23|79.03|79.79|77.59|0
1637602200000|2021-11-22 17:30:00|80.13|77.93|79.61|77.41|80.28|78.08|79.45|77.25|0
1637602500000|2021-11-22 17:35:00|79.66|77.46|79.09|76.89|79.97|77.77|78.99|76.79|0
1637602800000|2021-11-22 17:40:00|78.99|76.79|77.97|75.77|80.28|78.08|77.97|75.77|0
1637603100000|2021-11-22 17:45:00|78.03|75.83|77.08|74.88|78.65|76.45|76.88|74.68|0
1637603400000|2021-11-22 17:50:00|77.03|74.83|77.99|75.79|78.14|75.94|76.97|74.77|0
1637603700000|2021-11-22 17:55:00|77.94|75.74|77.78|75.58|78.19|75.99|77.27|75.07|0
1637604000000|2021-11-22 18:00:00|77.83|75.63|78.24|76.04|78.5|76.3|77.78|75.58|0
1637604300000|2021-11-22 18:05:00|78.29|76.09|78.29|76.09|78.34|76.14|77.78|75.58|0
1637604600000|2021-11-22 18:10:00|78.24|76.04|77.93|75.73|78.29|76.09|77.78|75.58|0
1637604900000|2021-11-22 18:15:00|77.82|75.62|77.21|75.01|77.87|75.67|77.16|74.96|0
1637605200000|2021-11-22 18:20:00|77.26|75.06|77.01|74.81|77.41|75.21|76.91|74.71|0
1637605500000|2021-11-22 18:25:00|76.96|74.76|77.21|75.01|77.46|75.26|76.91|74.71|0
1637605800000|2021-11-22 18:30:00|77.16|74.96|77.2|75|77.26|75.06|76.8|74.6|0
1637606100000|2021-11-22 18:35:00|77.25|75.05|77.35|75.15|77.4|75.2|76.8|74.6|0
1637606400000|2021-11-22 18:40:00|77.38|75.18|77.2|75|77.81|75.61|77.15|74.95|0
1637606700000|2021-11-22 18:45:00|77.25|75.05|77.55|75.35|77.55|75.35|77.1|74.9|0
1637607000000|2021-11-22 18:50:00|77.58|75.38|77.55|75.35|77.65|75.45|77.25|75.05|0
1637607300000|2021-11-22 18:55:00|77.5|75.3|77.75|75.55|77.85|75.65|77.24|75.04|0
1637607600000|2021-11-22 19:00:00|77.65|75.45|76.63|74.43|77.95|75.75|76.58|74.38|0
1637607900000|2021-11-22 19:05:00|76.68|74.48|77.08|74.88|77.19|74.99|76.58|74.38|0
1637608200000|2021-11-22 19:10:00|77.03|74.83|76.88|74.68|77.39|75.19|76.88|74.68|0
1637608500000|2021-11-22 19:15:00|76.93|74.73|77.08|74.88|77.18|74.98|76.73|74.53|0
1637608800000|2021-11-22 19:20:00|77.05|74.85|77.03|74.83|77.38|75.18|76.82|74.62|0
1637609100000|2021-11-22 19:25:00|77.13|74.93|77.07|74.87|77.48|75.28|77.02|74.82|0
1637609400000|2021-11-22 19:30:00|77.02|74.82|76.87|74.67|77.17|74.97|76.47|74.27|0
1637609700000|2021-11-22 19:35:00|76.92|74.72|76.36|74.16|76.92|74.72|76.26|74.06|0
1637610000000|2021-11-22 19:40:00|76.41|74.21|76.36|74.16|76.61|74.41|76.21|74.01|0
1637610300000|2021-11-22 19:45:00|76.31|74.11|76.01|73.81|76.51|74.31|75.81|73.61|0
1637610600000|2021-11-22 19:50:00|75.96|73.76|76.22|74.02|76.32|74.12|75.46|73.26|0
1637610900000|2021-11-22 19:55:00|76.27|74.07|75.25|73.05|76.27|74.07|75.05|72.85|0
1637611200000|2021-11-22 20:00:00|75.2|73|74.65|72.45|75.55|73.35|74.46|72.26|0
1637611500000|2021-11-22 20:05:00|74.61|72.41|74.5|72.3|74.85|72.65|74.46|72.26|0
1637611800000|2021-11-22 20:10:00|74.45|72.25|74.85|72.65|74.9|72.7|74.01|71.81|0
1637612100000|2021-11-22 20:15:00|74.95|72.75|75.34|73.14|75.39|73.19|74.8|72.6|0
1637612400000|2021-11-22 20:20:00|75.29|73.09|75.44|73.24|75.59|73.39|75.04|72.84|0
1637612700000|2021-11-22 20:25:00|75.39|73.19|76.13|73.93|76.13|73.93|75.29|73.09|0
1637613000000|2021-11-22 20:30:00|76.18|73.98|76.23|74.03|76.43|74.23|76.08|73.88|0
1637613300000|2021-11-22 20:35:00|76.33|74.13|76.93|74.73|76.93|74.73|75.98|73.78|0
1637613600000|2021-11-22 20:40:00|76.83|74.63|78.56|76.36|78.62|76.42|76.73|74.53|0
1637613900000|2021-11-22 20:45:00|78.62|76.42|80.05|77.85|80.1|77.9|76.35|74.15|0
1637614200000|2021-11-22 20:50:00|80.28|78.08|83.36|81.16|83.36|81.16|80.05|77.85|0
1637614500000|2021-11-22 20:55:00|83.41|81.21|85.78|83.58|85.94|83.74|83.2|81|0
1637614800000|2021-11-22 21:00:00|85.56|83.36|85.43|83.23|86.83|84.63|85.1|82.9|0
1637615100000|2021-11-22 21:05:00|85.38|83.18|84.88|82.68|85.43|83.23|84.71|82.51|0
1637615400000|2021-11-22 21:10:00|84.82|82.62|83.34|81.14|84.88|82.68|83.28|81.08|0
1637615700000|2021-11-22 21:15:00|83.97|81.37|83.97|81.37|84.24|81.64|83.92|81.32|0
1637616000000|2021-11-22 21:20:00|83.92|81.32|83.75|81.15|84.02|81.42|83.59|80.99|0
1637616300000|2021-11-22 21:25:00|83.7|81.1|84.18|81.58|84.18|81.58|83.59|80.99|0
1637616600000|2021-11-22 21:30:00|84.24|81.64|84.4|81.8|84.51|81.91|83.91|81.31|0
1637616900000|2021-11-22 21:35:00|84.45|81.85|84.5|81.9|84.83|82.23|84.4|81.8|0
1637617200000|2021-11-22 21:40:00|84.56|81.96|84.17|81.57|84.56|81.96|84.12|81.52|0
1637617500000|2021-11-22 21:45:00|84.12|81.52|84.17|81.57|84.34|81.74|84.06|81.46|0
1637617800000|2021-11-22 21:50:00|84.12|81.52|83.73|81.13|84.22|81.62|83.73|81.13|0
1637618100000|2021-11-22 21:55:00|83.68|81.08|83.38|80.78|83.68|81.08|83.35|80.75|0
1637618400000|2021-11-22 22:00:00|83.39|80.79|83.35|80.75|83.46|80.86|83.29|80.69|0
1637618700000|2021-11-22 22:05:00|83.31|80.71|83.42|80.82|83.42|80.82|83.31|80.71|0
1637619000000|2021-11-22 22:10:00|83.41|80.81|83.4|80.8|83.42|80.82|83.4|80.8|0
1637619300000|2021-11-22 22:15:00|83.39|80.79|83.44|80.84|83.44|80.84|83.39|80.79|0
1637619600000|2021-11-22 22:20:00|83.45|80.85|83.43|80.83|83.45|80.85|83.41|80.81|0
1637619900000|2021-11-22 22:25:00|83.41|80.81|83.46|80.86|83.46|80.86|83.41|80.81|0
1637620200000|2021-11-22 22:30:00|83.47|80.87|83.48|80.88|83.48|80.88|83.45|80.85|0
1637620500000|2021-11-22 22:35:00|83.51|80.91|83.47|80.87|83.51|80.91|83.47|80.87|0
1637620800000|2021-11-22 22:40:00|83.46|80.86|83.47|80.87|83.47|80.87|83.46|80.86|0
1637621100000|2021-11-22 22:45:00|83.52|80.92|83.44|80.84|83.52|80.92|83.44|80.84|0
1637621400000|2021-11-22 22:50:00|83.43|80.83|83.44|80.84|83.47|80.87|83.42|80.82|0
1637621700000|2021-11-22 22:55:00|83.42|80.82|83.42|80.82|83.44|80.84|83.35|80.75|0
1637622000000|2021-11-22 23:00:00|83.13|80.53|82.67|80.07|83.13|80.53|82.56|79.96|0
1637622300000|2021-11-22 23:05:00|82.64|80.04|82.72|80.12|82.99|80.39|82.56|79.96|0
1637622600000|2021-11-22 23:10:00|82.67|80.07|82.77|80.17|82.77|80.17|82.56|79.96|0
1637622900000|2021-11-22 23:15:00|82.72|80.12|82.77|80.17|82.82|80.22|82.55|79.95|0
1637623200000|2021-11-22 23:20:00|82.71|80.11|82.87|80.27|82.98|80.38|82.71|80.11|0
1637623500000|2021-11-22 23:25:00|82.93|80.33|82.82|80.22|82.98|80.38|82.76|80.16|0
1637623800000|2021-11-22 23:30:00|82.79|80.19|83.03|80.43|83.14|80.54|82.76|80.16|0
1637624100000|2021-11-22 23:35:00|83.08|80.48|82.92|80.32|83.08|80.48|82.87|80.27|0
1637624400000|2021-11-22 23:40:00|82.95|80.35|83.19|80.59|83.19|80.59|82.81|80.21|0
1637624700000|2021-11-22 23:45:00|83.13|80.53|83.24|80.64|83.35|80.75|83.08|80.48|0
1637625000000|2021-11-22 23:50:00|83.21|80.61|83.07|80.47|83.21|80.61|83.02|80.42|0
1637625300000|2021-11-22 23:55:00|83.02|80.42|83.07|80.47|83.13|80.53|82.96|80.36|0
1637625600000|2021-11-23 00:00:00|83.02|80.42|83.28|80.68|83.61|81.01|83.02|80.42|0
1637625900000|2021-11-23 00:05:00|83.34|80.74|83.33|80.73|83.66|81.06|83.28|80.68|0
1637626200000|2021-11-23 00:10:00|83.28|80.68|83.22|80.62|83.39|80.79|83.12|80.52|0
1637626500000|2021-11-23 00:15:00|83.28|80.68|82.74|80.14|83.28|80.68|82.68|80.08|0
1637626800000|2021-11-23 00:20:00|82.79|80.19|82.71|80.11|82.9|80.3|82.63|80.03|0
1637627100000|2021-11-23 00:25:00|82.68|80.08|82.25|79.65|82.71|80.11|82.25|79.65|0
1637627400000|2021-11-23 00:30:00|82.3|79.7|82.57|79.97|82.73|80.13|82.25|79.65|0
1637627700000|2021-11-23 00:35:00|82.51|79.91|82.73|80.13|82.78|80.18|82.46|79.86|0
1637628000000|2021-11-23 00:40:00|82.67|80.07|82.51|79.91|82.67|80.07|82.45|79.85|0
1637628300000|2021-11-23 00:45:00|82.45|79.85|82.72|80.12|82.77|80.17|82.45|79.85|0
1637628600000|2021-11-23 00:50:00|82.67|80.07|82.93|80.33|82.99|80.39|82.67|80.07|0
1637628900000|2021-11-23 00:55:00|82.88|80.28|82.82|80.22|82.93|80.33|82.77|80.17|0
1637629200000|2021-11-23 01:00:00|82.77|80.17|82.85|80.25|82.87|80.27|82.55|79.95|0
1637629500000|2021-11-23 01:05:00|82.82|80.22|82.92|80.32|83.03|80.43|82.71|80.11|0
1637629800000|2021-11-23 01:10:00|82.98|80.38|83.46|80.86|83.46|80.86|82.92|80.32|0
1637630100000|2021-11-23 01:15:00|83.51|80.91|83.62|81.02|83.89|81.29|83.51|80.91|0
1637630400000|2021-11-23 01:20:00|83.57|80.97|83.73|81.13|83.84|81.24|83.56|80.96|0
1637630700000|2021-11-23 01:25:00|83.78|81.18|83.67|81.07|83.78|81.18|83.51|80.91|0
1637631000000|2021-11-23 01:30:00|83.61|81.01|83.21|80.61|83.72|81.12|83.07|80.47|0
1637631300000|2021-11-23 01:35:00|83.23|80.63|83.07|80.47|83.34|80.74|83.02|80.42|0
1637631600000|2021-11-23 01:40:00|83.01|80.41|83.28|80.68|83.39|80.79|83.01|80.41|0
1637631900000|2021-11-23 01:45:00|83.34|80.74|83.82|81.22|84.09|81.49|83.28|80.68|0
1637632200000|2021-11-23 01:50:00|83.77|81.17|83.93|81.33|83.93|81.33|83.49|80.89|0
1637632500000|2021-11-23 01:55:00|83.98|81.38|83.76|81.16|84.09|81.49|83.71|81.11|0
1637632800000|2021-11-23 02:00:00|83.71|81.11|84.03|81.43|84.03|81.43|83.65|81.05|0
1637633100000|2021-11-23 02:05:00|84.25|81.65|84.19|81.59|84.41|81.81|83.97|81.37|0
1637633400000|2021-11-23 02:10:00|84.25|81.65|84|81.4|84.3|81.7|83.81|81.21|0
1637633700000|2021-11-23 02:15:00|83.97|81.37|84.08|81.48|84.08|81.48|83.75|81.15|0
1637634000000|2021-11-23 02:20:00|84.02|81.42|84.62|82.02|84.62|82.02|83.91|81.31|0
1637634300000|2021-11-23 02:25:00|84.67|82.07|85|82.4|85.22|82.62|84.57|81.97|0
1637634600000|2021-11-23 02:30:00|85.28|82.68|85.72|83.12|85.94|83.34|85.17|82.57|0
1637634900000|2021-11-23 02:35:00|85.66|83.06|85.27|82.67|85.77|83.17|85.22|82.62|0
1637635200000|2021-11-23 02:40:00|85.22|82.62|85.21|82.61|85.44|82.84|85.16|82.56|0
1637635500000|2021-11-23 02:45:00|85.16|82.56|85.38|82.78|85.49|82.89|85.16|82.56|0
1637635800000|2021-11-23 02:50:00|85.32|82.72|84.93|82.33|85.38|82.78|84.88|82.28|0
1637636100000|2021-11-23 02:55:00|84.88|82.28|84.44|81.84|84.88|82.28|84.33|81.73|0
1637636400000|2021-11-23 03:00:00|84.33|81.73|84.05|81.45|84.49|81.89|83.89|81.29|0
1637636700000|2021-11-23 03:05:00|84|81.4|84.32|81.72|84.49|81.89|84|81.4|0
1637637000000|2021-11-23 03:10:00|84.38|81.78|84.32|81.72|84.43|81.83|84.26|81.66|0
1637637300000|2021-11-23 03:15:00|84.26|81.66|84.32|81.72|84.37|81.77|84.04|81.44|0
1637637600000|2021-11-23 03:20:00|84.37|81.77|84.1|81.5|84.37|81.77|84.1|81.5|0
1637637900000|2021-11-23 03:25:00|84.15|81.55|84.04|81.44|84.15|81.55|83.82|81.22|0
1637638200000|2021-11-23 03:30:00|84.09|81.49|84.09|81.49|84.26|81.66|84.09|81.49|0
1637638500000|2021-11-23 03:35:00|84.12|81.52|84.31|81.71|84.31|81.71|84.09|81.49|0
1637638800000|2021-11-23 03:40:00|84.25|81.65|84.36|81.76|84.47|81.87|84.25|81.65|0
1637639100000|2021-11-23 03:45:00|84.3|81.7|84.55|81.95|84.74|82.14|84.3|81.7|0
1637639400000|2021-11-23 03:50:00|84.57|81.97|84.35|81.75|84.63|82.03|84.35|81.75|0
1637639700000|2021-11-23 03:55:00|84.38|81.78|84.4|81.8|84.46|81.86|84.24|81.64|0
1637640000000|2021-11-23 04:00:00|84.29|81.69|84.02|81.42|84.35|81.75|83.91|81.31|0
1637640300000|2021-11-23 04:05:00|83.96|81.36|84.23|81.63|84.24|81.64|83.86|81.26|0
1637640600000|2021-11-23 04:10:00|84.21|81.61|84.23|81.63|84.29|81.69|84.12|81.52|0
1637640900000|2021-11-23 04:15:00|84.18|81.58|84.28|81.68|84.34|81.74|84.07|81.47|0
1637641200000|2021-11-23 04:20:00|84.23|81.63|84.23|81.63|84.28|81.68|84.17|81.57|0
1637641500000|2021-11-23 04:25:00|84.2|81.6|84.22|81.62|84.28|81.68|84.12|81.52|0
1637641800000|2021-11-23 04:30:00|84.28|81.68|84.22|81.62|84.33|81.73|84.2|81.6|0
1637642100000|2021-11-23 04:35:00|84.25|81.65|84.11|81.51|84.27|81.67|84.03|81.43|0
1637642400000|2021-11-23 04:40:00|84.16|81.56|84.32|81.72|84.38|81.78|84.11|81.51|0
1637642700000|2021-11-23 04:45:00|84.27|81.67|84.16|81.56|84.27|81.67|84.1|81.5|0
1637643000000|2021-11-23 04:50:00|84.1|81.5|83.88|81.28|84.16|81.56|83.83|81.23|0
1637643300000|2021-11-23 04:55:00|83.86|81.26|83.72|81.12|83.86|81.26|83.55|80.95|0
1637643600000|2021-11-23 05:00:00|83.69|81.09|84.04|81.44|84.04|81.44|83.5|80.9|0
1637643900000|2021-11-23 05:05:00|84.09|81.49|83.98|81.38|84.09|81.49|83.93|81.33|0
1637644200000|2021-11-23 05:10:00|84.04|81.44|84.31|81.71|84.31|81.71|84.04|81.44|0
1637644500000|2021-11-23 05:15:00|84.36|81.76|84.47|81.87|84.47|81.87|84.31|81.71|0
1637644800000|2021-11-23 05:20:00|84.5|81.9|84.58|81.98|84.69|82.09|84.47|81.87|0
1637645100000|2021-11-23 05:25:00|84.52|81.92|84.79|82.19|84.85|82.25|84.52|81.92|0
1637645400000|2021-11-23 05:30:00|84.9|82.3|84.95|82.35|85.12|82.52|84.9|82.3|0
1637645700000|2021-11-23 05:35:00|84.9|82.3|85.12|82.52|85.34|82.74|84.9|82.3|0
1637646000000|2021-11-23 05:40:00|85.06|82.46|86.11|83.51|86.11|83.51|85.01|82.41|0
1637646300000|2021-11-23 05:45:00|86.22|83.62|85.88|83.28|86.22|83.62|85.77|83.17|0
1637646600000|2021-11-23 05:50:00|85.91|83.31|85.99|83.39|86.22|83.62|85.88|83.28|0
1637646900000|2021-11-23 05:55:00|85.94|83.34|85.55|82.95|85.99|83.39|85.55|82.95|0
1637647200000|2021-11-23 06:00:00|85.6|83|85.21|82.61|85.66|83.06|85.1|82.5|0
1637647500000|2021-11-23 06:05:00|85.16|82.56|85.1|82.5|85.16|82.56|84.88|82.28|0
1637647800000|2021-11-23 06:10:00|85.04|82.44|85.15|82.55|85.26|82.66|85.04|82.44|0
1637648100000|2021-11-23 06:15:00|85.18|82.58|85.48|82.88|85.48|82.88|85.15|82.55|0
1637648400000|2021-11-23 06:20:00|85.45|82.85|86.09|83.49|86.09|83.49|85.37|82.77|0
1637648700000|2021-11-23 06:25:00|86.03|83.43|86.28|83.68|86.36|83.76|85.75|83.15|0
1637649000000|2021-11-23 06:30:00|86.2|83.6|85.42|82.82|86.42|83.82|85.34|82.74|0
1637649300000|2021-11-23 06:35:00|85.47|82.87|85.63|83.03|85.97|83.37|85.47|82.87|0
1637649600000|2021-11-23 06:40:00|85.58|82.98|85.19|82.59|85.58|82.98|85.14|82.54|0
1637649900000|2021-11-23 06:45:00|85.16|82.56|85.3|82.7|85.35|82.75|84.97|82.37|0
1637650200000|2021-11-23 06:50:00|85.35|82.75|85.46|82.86|85.57|82.97|85.3|82.7|0
1637650500000|2021-11-23 06:55:00|85.52|82.92|85.29|82.69|85.65|83.05|85.18|82.58|0
1637650800000|2021-11-23 07:00:00|85.35|82.75|85.4|82.8|85.79|83.19|85.13|82.53|0
1637651100000|2021-11-23 07:05:00|85.51|82.91|87.29|84.69|87.4|84.8|85.51|82.91|0
1637651400000|2021-11-23 07:10:00|87.35|84.75|87.85|85.25|87.97|85.37|87.07|84.47|0
1637651700000|2021-11-23 07:15:00|87.91|85.31|87.62|85.02|87.97|85.37|87.34|84.74|0
1637652000000|2021-11-23 07:20:00|87.68|85.08|86.95|84.35|87.85|85.25|86.61|84.01|0
1637652300000|2021-11-23 07:25:00|87.06|84.46|87.09|84.49|87.4|84.8|86.78|84.18|0
1637652600000|2021-11-23 07:30:00|87.06|84.46|87.28|84.68|87.39|84.79|87|84.4|0
1637652900000|2021-11-23 07:35:00|87.33|84.73|87.84|85.24|88.52|85.92|87.17|84.57|0
1637653200000|2021-11-23 07:40:00|87.9|85.3|86.82|84.22|88.01|85.41|86.6|84|0
1637653500000|2021-11-23 07:45:00|86.88|84.28|87.05|84.45|87.22|84.62|86.77|84.17|0
1637653800000|2021-11-23 07:50:00|87.1|84.5|85.93|83.33|87.1|84.5|85.82|83.22|0
1637654100000|2021-11-23 07:55:00|85.81|83.21|86.2|83.6|86.31|83.71|85.03|82.43|0
1637654400000|2021-11-23 08:00:00|86.28|83.68|86.47|83.87|86.53|83.93|85.64|83.04|0
1637654700000|2021-11-23 08:05:00|86.3|84.1|87.22|85.02|87.22|85.02|86.3|84.1|0
1637655000000|2021-11-23 08:10:00|87.28|85.08|87.55|85.35|87.89|85.69|86.52|84.32|0
1637655300000|2021-11-23 08:15:00|87.44|85.24|87.66|85.46|87.83|85.63|86.82|84.62|0
1637655600000|2021-11-23 08:20:00|87.61|85.41|88.03|85.83|88.4|86.2|87.32|85.12|0
1637655900000|2021-11-23 08:25:00|88|85.8|89.08|86.88|89.19|86.99|87.94|85.74|0
1637656200000|2021-11-23 08:30:00|89.19|86.99|89.41|87.21|89.88|87.68|87.96|85.76|0
1637656500000|2021-11-23 08:35:00|89.36|87.16|88.9|86.7|89.47|87.27|88.39|86.19|0
1637656800000|2021-11-23 08:40:00|88.96|86.76|88.84|86.64|89.58|87.38|88.84|86.64|0
1637657100000|2021-11-23 08:45:00|88.95|86.75|89.69|87.49|89.86|87.66|88.55|86.35|0
1637657400000|2021-11-23 08:50:00|89.66|87.46|88.39|86.19|89.8|87.6|87.88|85.68|0
1637657700000|2021-11-23 08:55:00|88.33|86.13|87.96|85.76|88.84|86.64|87.93|85.73|0
1637658000000|2021-11-23 09:00:00|87.99|85.79|88.38|86.18|88.41|86.21|87.42|85.22|0
1637658300000|2021-11-23 09:05:00|88.41|86.21|88.66|86.46|88.78|86.58|88.21|86.01|0
1637658600000|2021-11-23 09:10:00|88.6|86.4|88.37|86.17|89|86.8|88.37|86.17|0
1637658900000|2021-11-23 09:15:00|88.43|86.23|87.58|85.38|88.71|86.51|87.36|85.16|0
1637659200000|2021-11-23 09:20:00|87.55|85.35|86.85|84.65|87.75|85.55|86.85|84.65|0
1637659500000|2021-11-23 09:25:00|86.91|84.71|87.63|85.43|87.69|85.49|86.91|84.71|0
1637659800000|2021-11-23 09:30:00|87.58|85.38|87.63|85.43|87.91|85.71|87.24|85.04|0
1637660100000|2021-11-23 09:35:00|87.57|85.37|86.9|84.7|87.69|85.49|86.56|84.36|0
1637660400000|2021-11-23 09:40:00|86.95|84.75|86.84|84.64|86.95|84.75|86.51|84.31|0
1637660700000|2021-11-23 09:45:00|86.9|84.7|86.28|84.08|86.9|84.7|85.51|83.31|0
1637661000000|2021-11-23 09:50:00|86.17|83.97|86.5|84.3|86.56|84.36|85.89|83.69|0
1637661300000|2021-11-23 09:55:00|86.44|84.24|84.63|82.43|86.5|84.3|84.63|82.43|0
1637661600000|2021-11-23 10:00:00|84.58|82.38|84.46|82.26|84.63|82.43|84.24|82.04|0
1637661900000|2021-11-23 10:05:00|84.41|82.21|84.46|82.26|84.57|82.37|84.24|82.04|0
1637662200000|2021-11-23 10:10:00|84.41|82.21|84.02|81.82|84.46|82.26|83.91|81.71|0
1637662500000|2021-11-23 10:15:00|83.96|81.76|83.85|81.65|84.02|81.82|83.58|81.38|0
1637662800000|2021-11-23 10:20:00|83.83|81.63|84.01|81.81|84.02|81.82|83.77|81.57|0
1637663100000|2021-11-23 10:25:00|83.96|81.76|84.17|81.97|84.23|82.03|83.88|81.68|0
1637663400000|2021-11-23 10:30:00|84.12|81.92|84.39|82.19|84.5|82.3|84.07|81.87|0
1637663700000|2021-11-23 10:35:00|84.34|82.14|84.22|82.02|84.39|82.19|83.98|81.78|0
1637664000000|2021-11-23 10:40:00|84.17|81.97|83.87|81.67|84.17|81.97|83.57|81.37|0
1637664300000|2021-11-23 10:45:00|83.78|81.58|84.49|82.29|84.49|82.29|83.78|81.58|0
1637664600000|2021-11-23 10:50:00|84.47|82.27|84.05|81.85|84.49|82.29|83.94|81.74|0
1637664900000|2021-11-23 10:55:00|84.08|81.88|84.65|82.45|84.65|82.45|83.89|81.69|0
1637665200000|2021-11-23 11:00:00|84.49|82.29|84.98|82.78|85.2|83|84.27|82.07|0
1637665500000|2021-11-23 11:05:00|84.95|82.75|85.36|83.16|85.36|83.16|84.65|82.45|0
1637665800000|2021-11-23 11:10:00|85.42|83.22|85.75|83.55|86.03|83.83|85.42|83.22|0
1637666100000|2021-11-23 11:15:00|85.58|83.38|85.47|83.27|86.25|84.05|85.41|83.21|0
1637666400000|2021-11-23 11:20:00|85.41|83.21|85.36|83.16|85.47|83.27|84.8|82.6|0
1637666700000|2021-11-23 11:25:00|85.3|83.1|84.91|82.71|85.47|83.27|84.69|82.49|0
1637667000000|2021-11-23 11:30:00|84.86|82.66|85.22|83.02|86.27|84.07|84.64|82.44|0
1637667300000|2021-11-23 11:35:00|85.27|83.07|84.88|82.68|85.32|83.12|84.88|82.68|0
1637667600000|2021-11-23 11:40:00|84.94|82.74|84.88|82.68|85.04|82.84|84.72|82.52|0
1637667900000|2021-11-23 11:45:00|84.82|82.62|84.49|82.29|84.82|82.62|84.25|82.05|0
1637668200000|2021-11-23 11:50:00|84.44|82.24|83.94|81.74|84.44|82.24|83.89|81.69|0
1637668500000|2021-11-23 11:55:00|84|81.8|84.32|82.12|84.38|82.18|83.67|81.47|0
1637668800000|2021-11-23 12:00:00|84.24|82.04|84.21|82.01|84.27|82.07|84.05|81.85|0
1637669100000|2021-11-23 12:05:00|84.32|82.12|83.61|81.41|84.32|82.12|83.34|81.14|0
1637669400000|2021-11-23 12:10:00|83.72|81.52|84.12|81.92|84.29|82.09|83.72|81.52|0
1637669700000|2021-11-23 12:15:00|84.09|81.89|84.61|82.41|84.64|82.44|84.09|81.89|0
1637670000000|2021-11-23 12:20:00|84.69|82.49|84.09|81.89|84.69|82.49|83.76|81.56|0
1637670300000|2021-11-23 12:25:00|84.03|81.83|84.58|82.38|84.58|82.38|83.92|81.72|0
1637670600000|2021-11-23 12:30:00|84.63|82.43|84.66|82.46|85.18|82.98|84.58|82.38|0
1637670900000|2021-11-23 12:35:00|84.69|82.49|84.38|82.18|84.69|82.49|84.19|81.99|0
1637671200000|2021-11-23 12:40:00|84.35|82.15|84.3|82.1|84.49|82.29|84.13|81.93|0
1637671500000|2021-11-23 12:45:00|84.24|82.04|84.84|82.64|84.87|82.67|84.19|81.99|0
1637671800000|2021-11-23 12:50:00|84.9|82.7|84.56|82.36|85.01|82.81|84.46|82.26|0
1637672100000|2021-11-23 12:55:00|84.65|82.45|84.56|82.36|84.73|82.53|84.4|82.2|0
1637672400000|2021-11-23 13:00:00|84.62|82.42|83.96|81.76|84.78|82.58|83.96|81.76|0
1637672700000|2021-11-23 13:05:00|84.01|81.81|84.39|82.19|84.45|82.25|83.79|81.59|0
1637673000000|2021-11-23 13:10:00|84.5|82.3|84.72|82.52|84.89|82.69|84.28|82.08|0
1637673300000|2021-11-23 13:15:00|84.61|82.41|84.39|82.19|84.72|82.52|84.34|82.14|0
1637673600000|2021-11-23 13:20:00|84.45|82.25|84.55|82.35|84.94|82.74|84.28|82.08|0
1637673900000|2021-11-23 13:25:00|84.5|82.3|84.17|81.97|84.72|82.52|84.17|81.97|0
1637674200000|2021-11-23 13:30:00|84.22|82.02|84.44|82.24|84.77|82.57|84.11|81.91|0
1637674500000|2021-11-23 13:35:00|84.38|82.18|84.11|81.91|84.44|82.24|84|81.8|0
1637674800000|2021-11-23 13:40:00|84.16|81.96|83.99|81.79|84.38|82.18|83.78|81.58|0
1637675100000|2021-11-23 13:45:00|84.05|81.85|84.13|81.93|84.21|82.01|83.83|81.63|0
1637675400000|2021-11-23 13:50:00|84.1|81.9|84.37|82.17|84.43|82.23|83.83|81.63|0
1637675700000|2021-11-23 13:55:00|84.43|82.23|84.34|82.14|84.43|82.23|84.1|81.9|0
1637676000000|2021-11-23 14:00:00|84.31|82.11|84.15|81.95|84.48|82.28|84.09|81.89|0
1637676300000|2021-11-23 14:05:00|84.2|82|84.47|82.27|84.47|82.27|84.09|81.89|0
1637676600000|2021-11-23 14:10:00|84.36|82.16|84.14|81.94|84.42|82.22|84.09|81.89|0
1637676900000|2021-11-23 14:15:00|84.09|81.89|84.19|81.99|84.36|82.16|84.09|81.89|0
1637677200000|2021-11-23 14:20:00|84.25|82.05|84.14|81.94|84.25|82.05|84.08|81.88|0
1637677500000|2021-11-23 14:25:00|84.08|81.88|84.9|82.7|85.01|82.81|84.08|81.88|0
1637677800000|2021-11-23 14:30:00|84.79|82.59|86.17|83.97|86.17|83.97|83.81|81.61|0
1637678100000|2021-11-23 14:35:00|86.37|84.17|85.22|83.02|86.89|84.69|84.84|82.64|0
1637678400000|2021-11-23 14:40:00|85.39|83.19|83.69|81.49|85.5|83.3|83.15|80.95|0
1637678700000|2021-11-23 14:45:00|83.74|81.54|82.02|79.82|83.74|81.54|81.59|79.39|0
1637679000000|2021-11-23 14:50:00|82.12|79.92|81.22|79.02|82.39|80.19|81.16|78.96|0
1637679300000|2021-11-23 14:55:00|81.27|79.07|80.84|78.64|83.8|81.6|79.89|77.69|0
1637679600000|2021-11-23 15:00:00|81|78.8|82.44|80.24|82.61|80.41|80.68|78.48|0
1637679900000|2021-11-23 15:05:00|82.5|80.3|85|82.8|85.56|83.36|82.23|80.03|0
1637680200000|2021-11-23 15:10:00|84.89|82.69|85|82.8|85.78|83.58|83.9|81.7|0
1637680500000|2021-11-23 15:15:00|84.72|82.52|84.56|82.36|84.89|82.69|83.85|81.65|0
1637680800000|2021-11-23 15:20:00|84.31|82.11|85.05|82.85|85.38|83.18|84.31|82.11|0
1637681100000|2021-11-23 15:25:00|84.99|82.79|86.94|84.74|87.28|85.08|83.5|81.3|0
1637681400000|2021-11-23 15:30:00|86.88|84.68|86.71|84.51|87.39|85.19|85.65|83.45|0
1637681700000|2021-11-23 15:35:00|86.77|84.57|87.27|85.07|87.78|85.58|86.54|84.34|0
1637682000000|2021-11-23 15:40:00|87.21|85.01|87.72|85.52|87.78|85.58|86.82|84.62|0
1637682300000|2021-11-23 15:45:00|87.78|85.58|87.38|85.18|87.83|85.63|85.15|82.95|0
1637682600000|2021-11-23 15:50:00|87.44|85.24|88.51|86.31|88.51|86.31|86.88|84.68|0
1637682900000|2021-11-23 15:55:00|88.46|86.26|89.54|87.34|89.66|87.46|88.46|86.26|0
1637683200000|2021-11-23 16:00:00|89.6|87.4|89.71|87.51|91.02|88.82|88.91|86.71|0
1637683500000|2021-11-23 16:05:00|89.77|87.57|88.9|86.7|90.17|87.97|88.85|86.65|0
1637683800000|2021-11-23 16:10:00|88.96|86.76|88.16|85.96|89.29|87.09|87.87|85.67|0
1637684100000|2021-11-23 16:15:00|88.27|86.07|87.93|85.73|88.38|86.18|87.03|84.83|0
1637684400000|2021-11-23 16:20:00|87.98|85.78|87.47|85.27|88.09|85.89|87.47|85.27|0
1637684700000|2021-11-23 16:25:00|87.59|85.39|86.91|84.71|87.59|85.39|86.08|83.88|0
1637685000000|2021-11-23 16:30:00|86.97|84.77|88.03|85.83|88.03|85.83|85.97|83.77|0
1637685300000|2021-11-23 16:35:00|87.97|85.77|87.02|84.82|88.65|86.45|86.74|84.54|0
1637685600000|2021-11-23 16:40:00|86.91|84.71|88.31|86.11|88.31|86.11|86.63|84.43|0
1637685900000|2021-11-23 16:45:00|88.25|86.05|87.61|85.41|88.65|86.45|85.96|83.76|0
1637686200000|2021-11-23 16:50:00|87.5|85.3|87.27|85.07|87.5|85.3|84.88|82.68|0
1637686500000|2021-11-23 16:55:00|87.16|84.96|87.27|85.07|87.55|85.35|86.54|84.34|0
1637686800000|2021-11-23 17:00:00|87.38|85.18|88.79|86.59|89.14|86.94|86.93|84.73|0
1637687100000|2021-11-23 17:05:00|89.02|86.82|88.45|86.25|89.14|86.94|88.11|85.91|0
1637687400000|2021-11-23 17:10:00|88.28|86.08|89.59|87.39|89.59|87.39|87.66|85.46|0
1637687700000|2021-11-23 17:15:00|89.36|87.16|88.5|86.3|89.47|87.27|88.27|86.07|0
1637688000000|2021-11-23 17:20:00|88.44|86.24|87.03|84.83|88.61|86.41|87.03|84.83|0
1637688300000|2021-11-23 17:25:00|86.97|84.77|86.97|84.77|87.37|85.17|86.3|84.1|0
1637688600000|2021-11-23 17:30:00|87.03|84.83|87.36|85.16|87.42|85.22|86.19|83.99|0
1637688900000|2021-11-23 17:35:00|87.3|85.1|87.13|84.93|87.3|85.1|86.52|84.32|0
1637689200000|2021-11-23 17:40:00|87.08|84.88|87.98|85.78|88.2|86|86.69|84.49|0
1637689500000|2021-11-23 17:45:00|88.03|85.83|87.8|85.6|88.37|86.17|87.3|85.1|0
1637689800000|2021-11-23 17:50:00|88.03|85.83|88.37|86.17|88.37|86.17|87.35|85.15|0
1637690100000|2021-11-23 17:55:00|88.42|86.22|88.82|86.62|89.28|87.08|88.14|85.94|0
1637690400000|2021-11-23 18:00:00|88.88|86.68|88.36|86.16|89.39|87.19|87.8|85.6|0
1637690700000|2021-11-23 18:05:00|88.47|86.27|88.53|86.33|88.82|86.62|87.96|85.76|0
1637691000000|2021-11-23 18:10:00|88.64|86.44|88.84|86.64|89.3|87.1|87.03|84.83|0
1637691300000|2021-11-23 18:15:00|88.73|86.53|89.99|87.79|90.04|87.84|88.33|86.13|0
1637691600000|2021-11-23 18:20:00|89.87|87.67|89.01|86.81|89.87|87.67|88.61|86.41|0
1637691900000|2021-11-23 18:25:00|89.07|86.87|89.24|87.04|89.46|87.26|88.27|86.07|0
1637692200000|2021-11-23 18:30:00|89.41|87.21|90.04|87.84|90.09|87.89|89.23|87.03|0
1637692500000|2021-11-23 18:35:00|89.86|87.66|89.63|87.43|90.32|88.12|89.29|87.09|0
1637692800000|2021-11-23 18:40:00|89.69|87.49|89.92|87.72|89.97|87.77|89.06|86.86|0
1637693100000|2021-11-23 18:45:00|89.91|87.71|88.26|86.06|89.97|87.77|87.75|85.55|0
1637693400000|2021-11-23 18:50:00|88.2|86|86.07|83.87|88.2|86|86.07|83.87|0
1637693700000|2021-11-23 18:55:00|86.12|83.92|87.35|85.15|87.63|85.43|85.9|83.7|0
1637694000000|2021-11-23 19:00:00|87.29|85.09|87.66|85.46|87.74|85.54|86.45|84.25|0
1637694300000|2021-11-23 19:05:00|87.63|85.43|87.06|84.86|87.8|85.6|86.51|84.31|0
1637694600000|2021-11-23 19:10:00|87.12|84.92|87.28|85.08|87.45|85.25|86.72|84.52|0
1637694900000|2021-11-23 19:15:00|87.17|84.97|88.81|86.61|88.92|86.72|87.17|84.97|0
1637695200000|2021-11-23 19:20:00|88.75|86.55|87.9|85.7|88.75|86.55|87.28|85.08|0
1637695500000|2021-11-23 19:25:00|87.95|85.75|87.84|85.64|88.07|85.87|87.11|84.91|0
1637695800000|2021-11-23 19:30:00|87.89|85.69|88.57|86.37|88.86|86.66|87.11|84.91|0
1637696100000|2021-11-23 19:35:00|88.46|86.26|87.78|85.58|88.51|86.31|87.05|84.85|0
1637696400000|2021-11-23 19:40:00|87.72|85.52|86.99|84.79|87.89|85.69|86.99|84.79|0
1637696700000|2021-11-23 19:45:00|87.04|84.84|84.82|82.62|87.18|84.98|84.71|82.51|0
1637697000000|2021-11-23 19:50:00|84.77|82.57|83.66|81.46|88.03|85.83|83.22|81.02|0
1637697300000|2021-11-23 19:55:00|83.71|81.51|83.82|81.62|84.42|82.22|83.28|81.08|0
1637697600000|2021-11-23 20:00:00|83.76|81.56|84.61|82.41|85.08|82.88|83.71|81.51|0
1637697900000|2021-11-23 20:05:00|84.41|82.21|83.27|81.07|84.41|82.21|83.11|80.91|0
1637698200000|2021-11-23 20:10:00|83.32|81.12|83.48|81.28|83.97|81.77|83.32|81.12|0
1637698500000|2021-11-23 20:15:00|83.37|81.17|84.57|82.37|84.57|82.37|83.1|80.9|0
1637698800000|2021-11-23 20:20:00|84.63|82.43|84.35|82.15|84.85|82.65|84.13|81.93|0
1637699100000|2021-11-23 20:25:00|84.29|82.09|84.51|82.31|84.57|82.37|83.37|81.17|0
1637699400000|2021-11-23 20:30:00|84.57|82.37|84.07|81.87|84.57|82.37|83.42|81.22|0
1637699700000|2021-11-23 20:35:00|84.12|81.92|83.36|81.16|84.51|82.31|82.82|80.62|0
1637700000000|2021-11-23 20:40:00|83.2|81|82.87|80.67|83.25|81.05|82.44|80.24|0
1637700300000|2021-11-23 20:45:00|82.92|80.72|83.63|81.43|83.9|81.7|82.68|80.48|0
1637700600000|2021-11-23 20:50:00|83.19|80.99|81.42|79.22|83.21|81.01|80.81|78.61|0
1637700900000|2021-11-23 20:55:00|81.45|79.25|82.81|80.61|83.41|81.21|81.45|79.25|0
1637701200000|2021-11-23 21:00:00|83.08|80.88|83.95|81.75|83.95|81.75|83.08|80.88|0
1637701500000|2021-11-23 21:05:00|83.89|81.69|84.22|82.02|84.27|82.07|83.67|81.47|0
1637701800000|2021-11-23 21:10:00|84.16|81.96|84.65|82.45|84.65|82.45|84|81.8|0
1637702100000|2021-11-23 21:15:00|84.6|82|84.36|81.76|84.6|82|84.09|81.49|0
1637702400000|2021-11-23 21:20:00|84.3|81.7|84.57|81.97|84.57|81.97|84.08|81.48|0
1637702700000|2021-11-23 21:25:00|84.38|81.78|84.3|81.7|84.57|81.97|84.24|81.64|0
1637703000000|2021-11-23 21:30:00|84.19|81.59|84.13|81.53|84.4|81.8|84.08|81.48|0
1637703300000|2021-11-23 21:35:00|84.08|81.48|84.18|81.58|84.18|81.58|83.91|81.31|0
1637703600000|2021-11-23 21:40:00|84.13|81.53|83.83|81.23|84.13|81.53|83.75|81.15|0
1637703900000|2021-11-23 21:45:00|83.8|81.2|83.8|81.2|83.91|81.31|83.74|81.14|0
1637704200000|2021-11-23 21:50:00|83.85|81.25|83.85|81.25|83.85|81.25|83.58|80.98|0
1637704500000|2021-11-23 21:55:00|83.82|81.22|83.66|81.06|83.85|81.25|83.57|80.97|0
1637704800000|2021-11-23 22:00:00|83.62|81.02|83.72|81.12|83.73|81.13|83.61|81.01|0
1637705100000|2021-11-23 22:05:00|83.68|81.08|83.72|81.12|83.76|81.16|83.68|81.08|0
1637705400000|2021-11-23 22:10:00|83.7|81.1|83.74|81.14|83.74|81.14|83.69|81.09|0
1637705700000|2021-11-23 22:15:00|83.69|81.09|83.68|81.08|83.7|81.1|83.68|81.08|0
1637706000000|2021-11-23 22:20:00|83.67|81.07|83.63|81.03|83.67|81.07|83.63|81.03|0
1637706300000|2021-11-23 22:25:00|83.62|81.02|83.56|80.96|83.67|81.07|83.56|80.96|0
1637706600000|2021-11-23 22:30:00|83.61|81.01|83.56|80.96|83.61|81.01|83.56|80.96|0
1637706900000|2021-11-23 22:35:00|83.62|81.02|83.6|81|83.67|81.07|83.6|81|0
1637707200000|2021-11-23 22:40:00|83.62|81.02|83.67|81.07|83.79|81.19|83.59|80.99|0
1637707500000|2021-11-23 22:45:00|83.66|81.06|83.71|81.11|83.71|81.11|83.66|81.06|0
1637707800000|2021-11-23 22:50:00|83.7|81.1|83.66|81.06|83.7|81.1|83.66|81.06|0
1637708100000|2021-11-23 22:55:00|83.65|81.05|83.67|81.07|83.67|81.07|83.61|81.01|0
1637708400000|2021-11-23 23:00:00|83.35|80.75|83.65|81.05|83.65|81.05|83.22|80.62|0
1637708700000|2021-11-23 23:05:00|83.59|80.99|83.97|81.37|84.08|81.48|83.54|80.94|0
1637709000000|2021-11-23 23:10:00|83.91|81.31|83.72|81.12|84.02|81.42|83.72|81.12|0
1637709300000|2021-11-23 23:15:00|83.69|81.09|83.26|80.66|83.69|81.09|83.26|80.66|0
1637709600000|2021-11-23 23:20:00|83.21|80.61|83.31|80.71|83.34|80.74|83.2|80.6|0
1637709900000|2021-11-23 23:25:00|83.2|80.6|83.31|80.71|83.31|80.71|83.09|80.49|0
1637710200000|2021-11-23 23:30:00|83.25|80.65|83.79|81.19|83.85|81.25|83.25|80.65|0
1637710500000|2021-11-23 23:35:00|83.9|81.3|83.9|81.3|83.95|81.35|83.79|81.19|0
1637710800000|2021-11-23 23:40:00|83.95|81.35|83.79|81.19|84.06|81.46|83.79|81.19|0
1637711100000|2021-11-23 23:45:00|83.84|81.24|83.95|81.35|84|81.4|83.62|81.02|0
1637711400000|2021-11-23 23:50:00|84|81.4|84.05|81.45|84.16|81.56|84|81.4|0
1637711700000|2021-11-23 23:55:00|84.08|81.48|84.1|81.5|84.27|81.67|83.94|81.34|0
1637712000000|2021-11-24 00:00:00|84.05|81.45|83.24|80.64|84.05|81.45|83.13|80.53|0
1637712300000|2021-11-24 00:05:00|83.18|80.58|83.23|80.63|83.29|80.69|82.97|80.37|0
1637712600000|2021-11-24 00:10:00|83.18|80.58|83.12|80.52|83.18|80.58|82.96|80.36|0
1637712900000|2021-11-24 00:15:00|83.07|80.47|83.28|80.68|83.28|80.68|82.96|80.36|0
1637713200000|2021-11-24 00:20:00|83.33|80.73|83.49|80.89|83.49|80.89|83.23|80.63|0
1637713500000|2021-11-24 00:25:00|83.44|80.84|83.28|80.68|83.55|80.95|83.28|80.68|0
1637713800000|2021-11-24 00:30:00|83.33|80.73|83.6|81|83.65|81.05|83.27|80.67|0
1637714100000|2021-11-24 00:35:00|83.65|81.05|83.7|81.1|83.76|81.16|83.54|80.94|0
1637714400000|2021-11-24 00:40:00|83.65|81.05|83.75|81.15|83.75|81.15|83.43|80.83|0
1637714700000|2021-11-24 00:45:00|83.7|81.1|83.75|81.15|83.81|81.21|83.64|81.04|0
1637715000000|2021-11-24 00:50:00|83.8|81.2|83.32|80.72|83.86|81.26|83.32|80.72|0
1637715300000|2021-11-24 00:55:00|83.26|80.66|83.47|80.87|83.48|80.88|83.26|80.66|0
1637715600000|2021-11-24 01:00:00|83.42|80.82|83.36|80.76|83.47|80.87|82.93|80.33|0
1637715900000|2021-11-24 01:05:00|83.42|80.82|83.41|80.81|83.42|80.82|83.25|80.65|0
1637716200000|2021-11-24 01:10:00|83.47|80.87|83.47|80.87|83.47|80.87|83.36|80.76|0
1637716500000|2021-11-24 01:15:00|83.41|80.81|83.01|80.41|83.41|80.81|82.92|80.32|0
1637716800000|2021-11-24 01:20:00|82.98|80.38|83.08|80.48|83.14|80.54|82.87|80.27|0
1637717100000|2021-11-24 01:25:00|82.98|80.38|82.97|80.37|83.19|80.59|82.92|80.32|0
1637717400000|2021-11-24 01:30:00|83.03|80.43|82.81|80.21|83.03|80.43|82.76|80.16|0
1637717700000|2021-11-24 01:35:00|82.86|80.26|82.97|80.37|83.08|80.48|82.7|80.1|0
1637718000000|2021-11-24 01:40:00|83.02|80.42|83.02|80.42|83.13|80.53|82.97|80.37|0
1637718300000|2021-11-24 01:45:00|82.96|80.36|82.96|80.36|83.02|80.42|82.86|80.26|0
1637718600000|2021-11-24 01:50:00|82.91|80.31|82.8|80.2|82.91|80.31|82.8|80.2|0
1637718900000|2021-11-24 01:55:00|82.85|80.25|82.96|80.36|83.06|80.46|82.8|80.2|0
1637719200000|2021-11-24 02:00:00|83.01|80.41|83.76|81.16|83.87|81.27|83.01|80.41|0
1637719500000|2021-11-24 02:05:00|83.82|81.22|83.84|81.24|83.92|81.32|83.54|80.94|0
1637719800000|2021-11-24 02:10:00|83.87|81.27|84.03|81.43|84.06|81.46|83.7|81.1|0
1637720100000|2021-11-24 02:15:00|83.97|81.37|83.92|81.32|84.03|81.43|83.86|81.26|0
1637720400000|2021-11-24 02:20:00|83.97|81.37|84.08|81.48|84.08|81.48|83.81|81.21|0
1637720700000|2021-11-24 02:25:00|84.02|81.42|83.91|81.31|84.08|81.48|83.75|81.15|0
1637721000000|2021-11-24 02:30:00|83.97|81.37|83.75|81.15|83.97|81.37|83.69|81.09|0
1637721300000|2021-11-24 02:35:00|83.8|81.2|83.77|81.17|83.85|81.25|83.69|81.09|0
1637721600000|2021-11-24 02:40:00|83.74|81.14|83.85|81.25|83.96|81.36|83.69|81.09|0
1637721900000|2021-11-24 02:45:00|83.88|81.28|83.9|81.3|83.9|81.3|83.79|81.19|0
1637722200000|2021-11-24 02:50:00|83.85|81.25|83.79|81.19|83.9|81.3|83.68|81.08|0
1637722500000|2021-11-24 02:55:00|83.84|81.24|83.84|81.24|83.95|81.35|83.79|81.19|0
1637722800000|2021-11-24 03:00:00|83.81|81.21|84.71|82.11|84.71|82.11|83.73|81.13|0
1637723100000|2021-11-24 03:05:00|84.82|82.22|84.65|82.05|84.93|82.33|84.54|81.94|0
1637723400000|2021-11-24 03:10:00|84.71|82.11|84.54|81.94|84.76|82.16|84.49|81.89|0
1637723700000|2021-11-24 03:15:00|84.48|81.88|84.43|81.83|84.54|81.94|84.32|81.72|0
1637724000000|2021-11-24 03:20:00|84.4|81.8|84.21|81.61|84.43|81.83|84.1|81.5|0
1637724300000|2021-11-24 03:25:00|84.26|81.66|83.93|81.33|84.26|81.66|83.88|81.28|0
1637724600000|2021-11-24 03:30:00|83.99|81.39|84.09|81.49|84.09|81.49|83.93|81.33|0
1637724900000|2021-11-24 03:35:00|84.15|81.55|84.09|81.49|84.15|81.55|83.87|81.27|0
1637725200000|2021-11-24 03:40:00|84.14|81.54|84.25|81.65|84.25|81.65|84.09|81.49|0
1637725500000|2021-11-24 03:45:00|84.3|81.7|84.36|81.76|84.41|81.81|84.3|81.7|0
1637725800000|2021-11-24 03:50:00|84.41|81.81|84.24|81.64|84.41|81.81|84.14|81.54|0
1637726100000|2021-11-24 03:55:00|84.19|81.59|84.3|81.7|84.35|81.75|84.19|81.59|0
1637726400000|2021-11-24 04:00:00|84.35|81.75|84.68|82.08|84.68|82.08|84.3|81.7|0
1637726700000|2021-11-24 04:05:00|84.73|82.13|84.78|82.18|85|82.4|84.73|82.13|0
1637727000000|2021-11-24 04:10:00|84.73|82.13|85.33|82.73|85.33|82.73|84.73|82.13|0
1637727300000|2021-11-24 04:15:00|85.38|82.78|85.19|82.59|85.44|82.84|85.19|82.59|0
1637727600000|2021-11-24 04:20:00|85.22|82.62|85.32|82.72|85.43|82.83|85.16|82.56|0
1637727900000|2021-11-24 04:25:00|85.27|82.67|85.05|82.45|85.32|82.72|85.05|82.45|0
1637728200000|2021-11-24 04:30:00|85.1|82.5|85.1|82.5|85.21|82.61|84.99|82.39|0
1637728500000|2021-11-24 04:35:00|85.04|82.44|84.93|82.33|85.1|82.5|84.82|82.22|0
1637728800000|2021-11-24 04:40:00|84.96|82.36|84.93|82.33|84.96|82.36|84.82|82.22|0
1637729100000|2021-11-24 04:45:00|84.98|82.38|84.81|82.21|85.09|82.49|84.81|82.21|0
1637729400000|2021-11-24 04:50:00|84.76|82.16|84.81|82.21|84.87|82.27|84.7|82.1|0
1637729700000|2021-11-24 04:55:00|84.76|82.16|84.92|82.32|84.98|82.38|84.76|82.16|0
1637730000000|2021-11-24 05:00:00|84.97|82.37|84.59|81.99|84.97|82.37|84.53|81.93|0
1637730300000|2021-11-24 05:05:00|84.53|81.93|84.53|81.93|84.59|81.99|84.37|81.77|0
1637730600000|2021-11-24 05:10:00|84.5|81.9|84.2|81.6|84.64|82.04|84.2|81.6|0
1637730900000|2021-11-24 05:15:00|84.23|81.63|84.25|81.65|84.31|81.71|84.04|81.44|0
1637731200000|2021-11-24 05:20:00|84.23|81.63|84.25|81.65|84.3|81.7|84.12|81.52|0
1637731500000|2021-11-24 05:25:00|84.22|81.62|84.03|81.43|84.33|81.73|83.97|81.37|0
1637731800000|2021-11-24 05:30:00|83.97|81.37|83.38|80.78|83.97|81.37|83.24|80.64|0
1637732100000|2021-11-24 05:35:00|83.43|80.83|83.37|80.77|83.51|80.91|83.32|80.72|0
1637732400000|2021-11-24 05:40:00|83.32|80.72|83.15|80.55|83.43|80.83|83.15|80.55|0
1637732700000|2021-11-24 05:45:00|83.18|80.58|83.21|80.61|83.26|80.66|83.02|80.42|0
1637733000000|2021-11-24 05:50:00|83.26|80.66|82.88|80.28|83.31|80.71|82.83|80.23|0
1637733300000|2021-11-24 05:55:00|82.93|80.33|82.72|80.12|82.96|80.36|82.72|80.12|0
1637733600000|2021-11-24 06:00:00|82.77|80.17|82.39|79.79|82.88|80.28|82.34|79.74|0
1637733900000|2021-11-24 06:05:00|82.45|79.85|82.66|80.06|82.87|80.27|82.45|79.85|0
1637734200000|2021-11-24 06:10:00|82.68|80.08|82.55|79.95|82.71|80.11|82.49|79.89|0
1637734500000|2021-11-24 06:15:00|82.49|79.89|82.33|79.73|82.49|79.89|82.28|79.68|0
1637734800000|2021-11-24 06:20:00|82.38|79.78|82.33|79.73|82.38|79.78|82.27|79.67|0
1637735100000|2021-11-24 06:25:00|82.38|79.78|82.27|79.67|82.49|79.89|82.27|79.67|0
1637735400000|2021-11-24 06:30:00|82.22|79.62|82.22|79.62|82.38|79.78|82.16|79.56|0
1637735700000|2021-11-24 06:35:00|82.27|79.67|82.11|79.51|82.27|79.67|82.05|79.45|0
1637736000000|2021-11-24 06:40:00|82.16|79.56|82|79.4|82.16|79.56|81.84|79.24|0
1637736300000|2021-11-24 06:45:00|82.05|79.45|82.34|79.74|82.37|79.77|82|79.4|0
1637736600000|2021-11-24 06:50:00|82.31|79.71|82.26|79.66|82.37|79.77|82.15|79.55|0
1637736900000|2021-11-24 06:55:00|82.2|79.6|82.25|79.65|82.26|79.66|81.94|79.34|0
1637737200000|2021-11-24 07:00:00|82.07|79.47|82.04|79.44|82.25|79.65|81.88|79.28|0
1637737500000|2021-11-24 07:05:00|82.01|79.41|81.93|79.33|82.04|79.44|81.82|79.22|0
1637737800000|2021-11-24 07:10:00|81.88|79.28|82.3|79.7|82.41|79.81|81.88|79.28|0
1637738100000|2021-11-24 07:15:00|82.33|79.73|82.51|79.91|82.62|80.02|82.3|79.7|0
1637738400000|2021-11-24 07:20:00|82.56|79.96|82.72|80.12|82.83|80.23|82.51|79.91|0
1637738700000|2021-11-24 07:25:00|82.78|80.18|82.93|80.33|83.07|80.47|82.61|80.01|0
1637739000000|2021-11-24 07:30:00|82.88|80.28|83.47|80.87|83.53|80.93|82.88|80.28|0
1637739300000|2021-11-24 07:35:00|83.53|80.93|83.2|80.6|83.63|81.03|83.15|80.55|0
1637739600000|2021-11-24 07:40:00|83.14|80.54|82.98|80.38|83.25|80.65|82.98|80.38|0
1637739900000|2021-11-24 07:45:00|83.01|80.41|83.35|80.75|83.35|80.75|83.01|80.41|0
1637740200000|2021-11-24 07:50:00|83.19|80.59|83.19|80.59|83.3|80.7|82.98|80.38|0
1637740500000|2021-11-24 07:55:00|83.24|80.64|83.35|80.75|83.51|80.91|83.19|80.59|0
1637740800000|2021-11-24 08:00:00|83.3|80.7|83.2|80.6|83.8|81.2|82.71|80.11|0
1637741100000|2021-11-24 08:05:00|83|80.8|83.43|81.23|83.43|81.23|82.84|80.64|0
1637741400000|2021-11-24 08:10:00|83.48|81.28|83.54|81.34|83.7|81.5|83.21|81.01|0
1637741700000|2021-11-24 08:15:00|83.59|81.39|82.83|80.63|83.59|81.39|82.83|80.63|0
1637742000000|2021-11-24 08:20:00|82.88|80.68|82.67|80.47|83.26|81.06|82.56|80.36|0
1637742300000|2021-11-24 08:25:00|82.72|80.52|83.04|80.84|83.37|81.17|82.61|80.41|0
1637742600000|2021-11-24 08:30:00|83.07|80.87|82.85|80.65|83.5|81.3|82.66|80.46|0
1637742900000|2021-11-24 08:35:00|82.88|80.68|83.09|80.89|83.25|81.05|82.8|80.6|0
1637743200000|2021-11-24 08:40:00|83.06|80.86|82.71|80.51|83.06|80.86|82.71|80.51|0
1637743500000|2021-11-24 08:45:00|82.76|80.56|82.81|80.61|82.98|80.78|82.55|80.35|0
1637743800000|2021-11-24 08:50:00|82.84|80.64|83.08|80.88|83.24|81.04|82.76|80.56|0
1637744100000|2021-11-24 08:55:00|83.05|80.85|83.08|80.88|83.3|81.1|82.97|80.77|0
1637744400000|2021-11-24 09:00:00|83.13|80.93|83.83|81.63|83.89|81.69|83.02|80.82|0
1637744700000|2021-11-24 09:05:00|83.89|81.69|83.67|81.47|84.11|81.91|83.67|81.47|0
1637745000000|2021-11-24 09:10:00|83.45|81.25|83.61|81.41|83.72|81.52|83.23|81.03|0
1637745300000|2021-11-24 09:15:00|83.67|81.47|83.39|81.19|84.05|81.85|83.34|81.14|0
1637745600000|2021-11-24 09:20:00|83.23|81.03|82.79|80.59|83.23|81.03|82.79|80.59|0
1637745900000|2021-11-24 09:25:00|82.74|80.54|82.85|80.65|83.01|80.81|82.53|80.33|0
1637746200000|2021-11-24 09:30:00|82.9|80.7|83.17|80.97|83.28|81.08|82.9|80.7|0
1637746500000|2021-11-24 09:35:00|83.22|81.02|83.81|81.61|84.01|81.81|83.22|81.02|0
1637746800000|2021-11-24 09:40:00|83.92|81.72|84.3|82.1|84.47|82.27|83.71|81.51|0
1637747100000|2021-11-24 09:45:00|84.19|81.99|84.25|82.05|84.85|82.65|84.19|81.99|0
1637747400000|2021-11-24 09:50:00|84.3|82.1|85.89|83.69|85.95|83.75|84.3|82.1|0
1637747700000|2021-11-24 09:55:00|85.92|83.72|85.56|83.36|86.17|83.97|85.09|82.89|0
1637748000000|2021-11-24 10:00:00|85.61|83.41|84.84|82.64|85.95|83.75|84.76|82.56|0
1637748300000|2021-11-24 10:05:00|84.78|82.58|85.22|83.02|85.33|83.13|84.73|82.53|0
1637748600000|2021-11-24 10:10:00|85.39|83.19|84.72|82.52|85.44|83.24|84.72|82.52|0
1637748900000|2021-11-24 10:15:00|84.75|82.55|84.39|82.19|84.75|82.55|84.12|81.92|0
1637749200000|2021-11-24 10:20:00|84.28|82.08|84.55|82.35|84.77|82.57|84.23|82.03|0
1637749500000|2021-11-24 10:25:00|84.5|82.3|84.85|82.65|84.88|82.68|84.47|82.27|0
1637749800000|2021-11-24 10:30:00|84.88|82.68|84.69|82.49|85.15|82.95|84.6|82.4|0
1637750100000|2021-11-24 10:35:00|84.66|82.46|85.15|82.95|85.18|82.98|84.55|82.35|0
1637750400000|2021-11-24 10:40:00|85.26|83.06|84.93|82.73|85.34|83.14|84.82|82.62|0
1637750700000|2021-11-24 10:45:00|85.01|82.81|85.75|83.55|85.75|83.55|84.6|82.4|0
1637751000000|2021-11-24 10:50:00|85.86|83.66|85.75|83.55|86.09|83.89|85.59|83.39|0
1637751300000|2021-11-24 10:55:00|85.69|83.49|86.47|84.27|86.5|84.3|85.69|83.49|0
1637751600000|2021-11-24 11:00:00|86.42|84.22|86.52|84.32|86.69|84.49|86.25|84.05|0
1637751900000|2021-11-24 11:05:00|86.47|84.27|86.47|84.27|86.69|84.49|86.24|84.04|0
1637752200000|2021-11-24 11:10:00|86.49|84.29|86.52|84.32|86.69|84.49|86.21|84.01|0
1637752500000|2021-11-24 11:15:00|86.41|84.21|84.81|82.61|87.4|85.2|84.57|82.37|0
1637752800000|2021-11-24 11:20:00|84.78|82.58|84.86|82.66|85.09|82.89|84.29|82.09|0
1637753100000|2021-11-24 11:25:00|84.92|82.72|84.75|82.55|84.97|82.77|84.59|82.39|0
1637753400000|2021-11-24 11:30:00|84.7|82.5|84.5|82.3|84.92|82.72|84.36|82.16|0
1637753700000|2021-11-24 11:35:00|84.47|82.27|84.14|81.94|84.47|82.27|84.14|81.94|0
1637754000000|2021-11-24 11:40:00|84.09|81.89|83.32|81.12|84.09|81.89|83.32|81.12|0
1637754300000|2021-11-24 11:45:00|83.38|81.18|83.4|81.2|83.65|81.45|83.16|80.96|0
1637754600000|2021-11-24 11:50:00|83.37|81.17|83.97|81.77|83.97|81.77|83.26|81.06|0
1637754900000|2021-11-24 11:55:00|83.91|81.71|84.46|82.26|84.49|82.29|83.91|81.71|0
1637755200000|2021-11-24 12:00:00|84.29|82.09|84.29|82.09|84.51|82.31|83.69|81.49|0
1637755500000|2021-11-24 12:05:00|84.24|82.04|84.89|82.69|84.95|82.75|84.24|82.04|0
1637755800000|2021-11-24 12:10:00|84.92|82.72|84.89|82.69|85|82.8|84.51|82.31|0
1637756100000|2021-11-24 12:15:00|84.84|82.64|84.56|82.36|85|82.8|84.45|82.25|0
1637756400000|2021-11-24 12:20:00|84.61|82.41|85.22|83.02|85.22|83.02|84.61|82.41|0
1637756700000|2021-11-24 12:25:00|85.16|82.96|84.77|82.57|85.22|83.02|84.55|82.35|0
1637757000000|2021-11-24 12:30:00|84.83|82.63|84.82|82.62|85.27|83.07|84.77|82.57|0
1637757300000|2021-11-24 12:35:00|84.77|82.57|84.49|82.29|84.99|82.79|84.49|82.29|0
1637757600000|2021-11-24 12:40:00|84.55|82.35|84.74|82.54|84.98|82.78|84.27|82.07|0
1637757900000|2021-11-24 12:45:00|84.82|82.62|85.7|83.5|85.76|83.56|84.76|82.56|0
1637758200000|2021-11-24 12:50:00|85.51|83.31|85.14|82.94|85.7|83.5|85.09|82.89|0
1637758500000|2021-11-24 12:55:00|85.2|83|85.25|83.05|85.48|83.28|85.03|82.83|0
1637758800000|2021-11-24 13:00:00|85.2|83|85.14|82.94|85.31|83.11|84.92|82.72|0
1637759100000|2021-11-24 13:05:00|85.19|82.99|84.8|82.6|85.19|82.99|84.64|82.44|0
1637759400000|2021-11-24 13:10:00|84.75|82.55|84.8|82.6|85|82.8|84.69|82.49|0
1637759700000|2021-11-24 13:15:00|84.86|82.66|85.24|83.04|85.35|83.15|84.75|82.55|0
1637760000000|2021-11-24 13:20:00|85.3|83.1|84.91|82.71|85.41|83.21|84.8|82.6|0
1637760300000|2021-11-24 13:25:00|84.8|82.6|84.68|82.48|85.07|82.87|84.63|82.43|0
1637760600000|2021-11-24 13:30:00|84.74|82.54|83.91|81.71|84.99|82.79|83.75|81.55|0
1637760900000|2021-11-24 13:35:00|83.8|81.6|86.09|83.89|86.23|84.03|83.75|81.55|0
1637761200000|2021-11-24 13:40:00|86.12|83.92|85.5|83.3|86.29|84.09|85.45|83.25|0
1637761500000|2021-11-24 13:45:00|85.56|83.36|86.56|84.36|86.67|84.47|85.56|83.36|0
1637761800000|2021-11-24 13:50:00|86.62|84.42|87.29|85.09|87.52|85.32|86.62|84.42|0
1637762100000|2021-11-24 13:55:00|87.23|85.03|86.89|84.69|87.46|85.26|86.84|84.64|0
1637762400000|2021-11-24 14:00:00|86.95|84.75|86.44|84.24|86.95|84.75|86.33|84.13|0
1637762700000|2021-11-24 14:05:00|86.5|84.3|87.67|85.47|88.01|85.81|86.44|84.24|0
1637763000000|2021-11-24 14:10:00|87.64|85.44|87.83|85.63|88.34|86.14|87.44|85.24|0
1637763300000|2021-11-24 14:15:00|87.78|85.58|87.77|85.57|88.06|85.86|87.55|85.35|0
1637763600000|2021-11-24 14:20:00|87.72|85.52|87.49|85.29|88.06|85.86|87.38|85.18|0
1637763900000|2021-11-24 14:25:00|87.43|85.23|87.32|85.12|87.49|85.29|86.93|84.73|0
1637764200000|2021-11-24 14:30:00|87.54|85.34|87.77|85.57|89.07|86.87|87.12|84.92|0
1637764500000|2021-11-24 14:35:00|87.54|85.34|88.16|85.96|88.27|86.07|86.08|83.88|0
1637764800000|2021-11-24 14:40:00|88.33|86.13|88.55|86.35|89.07|86.87|87.99|85.79|0
1637765100000|2021-11-24 14:45:00|88.61|86.41|88.75|86.55|89.35|87.15|87.53|85.33|0
1637765400000|2021-11-24 14:50:00|88.72|86.52|88.72|86.52|89.35|87.15|86.86|84.66|0
1637765700000|2021-11-24 14:55:00|88.54|86.34|87.77|85.57|89.44|87.24|87.74|85.54|0
1637766000000|2021-11-24 15:00:00|88.11|85.91|86.01|83.81|88.87|86.67|85.57|83.37|0
1637766300000|2021-11-24 15:05:00|85.95|83.75|86.93|84.73|87.71|85.51|85.46|83.26|0
1637766600000|2021-11-24 15:10:00|86.82|84.62|86.99|84.79|88.23|86.03|86.38|84.18|0
1637766900000|2021-11-24 15:15:00|86.88|84.68|86.93|84.73|87.27|85.07|86.48|84.28|0
1637767200000|2021-11-24 15:20:00|86.82|84.62|85.87|83.67|87.21|85.01|85.54|83.34|0
1637767500000|2021-11-24 15:25:00|85.98|83.78|85.09|82.89|86.04|83.84|84.82|82.62|0
1637767800000|2021-11-24 15:30:00|84.98|82.78|85.7|83.5|85.86|83.66|84.88|82.68|0
1637768100000|2021-11-24 15:35:00|85.64|83.44|84.6|82.4|85.64|83.44|84.49|82.29|0
1637768400000|2021-11-24 15:40:00|84.71|82.51|85.91|83.71|85.97|83.77|84.49|82.29|0
1637768700000|2021-11-24 15:45:00|85.8|83.6|85.69|83.49|86.41|84.21|85.58|83.38|0
1637769000000|2021-11-24 15:50:00|85.63|83.43|84.97|82.77|85.63|83.43|84.7|82.5|0
1637769300000|2021-11-24 15:55:00|84.86|82.66|84.03|81.83|85.46|83.26|83.92|81.72|0
1637769600000|2021-11-24 16:00:00|84.08|81.88|84.63|82.43|85.07|82.87|83.76|81.56|0
1637769900000|2021-11-24 16:05:00|84.52|82.32|83.86|81.66|84.57|82.37|83.64|81.44|0
1637770200000|2021-11-24 16:10:00|83.81|81.61|83.04|80.84|83.81|81.61|82.88|80.68|0
1637770500000|2021-11-24 16:15:00|82.94|80.74|82.39|80.19|83.1|80.9|82.39|80.19|0
1637770800000|2021-11-24 16:20:00|82.45|80.25|81.86|79.66|82.45|80.25|81.86|79.66|0
1637771100000|2021-11-24 16:25:00|81.8|79.6|82.14|79.94|83.01|80.81|81.8|79.6|0
1637771400000|2021-11-24 16:30:00|82.03|79.83|82.78|80.58|82.78|80.58|81.44|79.24|0
1637771700000|2021-11-24 16:35:00|82.72|80.52|82.78|80.58|83.21|81.01|82.51|80.31|0
1637772000000|2021-11-24 16:40:00|82.88|80.68|82.48|80.28|83.15|80.95|82.48|80.28|0
1637772300000|2021-11-24 16:45:00|82.56|80.36|81.97|79.77|82.72|80.52|81.86|79.66|0
1637772600000|2021-11-24 16:50:00|81.91|79.71|82.23|80.03|82.39|80.19|81.8|79.6|0
1637772900000|2021-11-24 16:55:00|82.26|80.06|82.82|80.62|83.03|80.83|82.23|80.03|0
1637773200000|2021-11-24 17:00:00|82.76|80.56|82.71|80.51|83.2|81|82.66|80.46|0
1637773500000|2021-11-24 17:05:00|82.76|80.56|82.95|80.75|83.14|80.94|82.44|80.24|0
1637773800000|2021-11-24 17:10:00|82.97|80.77|82.06|79.86|82.97|80.77|82.01|79.81|0
1637774100000|2021-11-24 17:15:00|82.11|79.91|82.65|80.45|82.92|80.72|82.09|79.89|0
1637774400000|2021-11-24 17:20:00|82.7|80.5|83.07|80.87|83.51|81.31|82.65|80.45|0
1637774700000|2021-11-24 17:25:00|83.13|80.93|82.82|80.62|83.51|81.31|82.76|80.56|0
1637775000000|2021-11-24 17:30:00|82.87|80.67|82.49|80.29|82.92|80.72|82.38|80.18|0
1637775300000|2021-11-24 17:35:00|82.54|80.34|81.84|79.64|82.54|80.34|81.79|79.59|0
1637775600000|2021-11-24 17:40:00|81.9|79.7|81.89|79.69|82.22|80.02|81.73|79.53|0
1637775900000|2021-11-24 17:45:00|81.84|79.64|81.25|79.05|81.89|79.69|81.2|79|0
1637776200000|2021-11-24 17:50:00|81.2|79|81.14|78.94|81.57|79.37|81.04|78.84|0
1637776500000|2021-11-24 17:55:00|81.09|78.89|80.33|78.13|81.14|78.94|79.63|77.43|0
1637776800000|2021-11-24 18:00:00|80.28|78.08|80.54|78.34|80.6|78.4|79.75|77.55|0
1637777100000|2021-11-24 18:05:00|80.49|78.29|80.06|77.86|80.54|78.34|79.96|77.76|0
1637777400000|2021-11-24 18:10:00|80.01|77.81|80.01|77.81|80.12|77.92|79.83|77.63|0
1637777700000|2021-11-24 18:15:00|79.96|77.76|80.06|77.86|80.17|77.97|79.8|77.6|0
1637778000000|2021-11-24 18:20:00|80.09|77.89|79.69|77.49|80.16|77.96|79.64|77.44|0
1637778300000|2021-11-24 18:25:00|79.74|77.54|79.95|77.75|80.11|77.91|79.58|77.38|0
1637778600000|2021-11-24 18:30:00|79.79|77.59|80|77.8|80.11|77.91|79.69|77.49|0
1637778900000|2021-11-24 18:35:00|79.95|77.75|80.37|78.17|80.58|78.38|79.73|77.53|0
1637779200000|2021-11-24 18:40:00|80.31|78.11|80.26|78.06|80.47|78.27|79.94|77.74|0
1637779500000|2021-11-24 18:45:00|80.31|78.11|80.2|78|80.52|78.32|80.04|77.84|0
1637779800000|2021-11-24 18:50:00|80.18|77.98|80.36|78.16|80.41|78.21|80.1|77.9|0
1637780100000|2021-11-24 18:55:00|80.41|78.21|80.67|78.47|80.73|78.53|80.36|78.16|0
1637780400000|2021-11-24 19:00:00|80.7|78.5|80.78|78.58|81.36|79.16|79.46|77.26|0
1637780700000|2021-11-24 19:05:00|80.72|78.52|82.11|79.91|82.22|80.02|80.4|78.2|0
1637781000000|2021-11-24 19:10:00|82.06|79.86|81.69|79.49|84.13|81.93|80.69|78.49|0
1637781300000|2021-11-24 19:15:00|81.64|79.44|80.57|78.37|81.8|79.6|80.41|78.21|0
1637781600000|2021-11-24 19:20:00|80.52|78.32|80.62|78.42|81.05|78.85|80.46|78.26|0
1637781900000|2021-11-24 19:25:00|80.57|78.37|81.47|79.27|81.63|79.43|80.46|78.26|0
1637782200000|2021-11-24 19:30:00|81.36|79.16|81.04|78.84|81.36|79.16|80.56|78.36|0
1637782500000|2021-11-24 19:35:00|81.09|78.89|81.04|78.84|81.25|79.05|80.88|78.68|0
1637782800000|2021-11-24 19:40:00|80.98|78.78|80.08|77.88|81.36|79.16|80.03|77.83|0
1637783100000|2021-11-24 19:45:00|80.03|77.83|80.2|78|81.46|79.26|79.6|77.4|0
1637783400000|2021-11-24 19:50:00|80.15|77.95|79.73|77.53|80.15|77.95|79.46|77.26|0
1637783700000|2021-11-24 19:55:00|79.67|77.47|79.88|77.68|79.93|77.73|79.46|77.26|0
1637784000000|2021-11-24 20:00:00|79.93|77.73|79.88|77.68|80.3|78.1|79.67|77.47|0
1637784300000|2021-11-24 20:05:00|79.83|77.63|78.72|76.52|79.93|77.73|78.67|76.47|0
1637784600000|2021-11-24 20:10:00|78.77|76.57|78.56|76.36|79.09|76.89|78.56|76.36|0
1637784900000|2021-11-24 20:15:00|78.51|76.31|78.41|76.21|78.82|76.62|78.3|76.1|0
1637785200000|2021-11-24 20:20:00|78.46|76.26|78.66|76.46|78.66|76.46|78.15|75.95|0
1637785500000|2021-11-24 20:25:00|78.61|76.41|78.35|76.15|78.61|76.41|78.19|75.99|0
1637785800000|2021-11-24 20:30:00|78.3|76.1|78.62|76.42|79.74|77.54|78.24|76.04|0
1637786100000|2021-11-24 20:35:00|78.67|76.47|77.99|75.79|78.67|76.47|77.78|75.58|0
1637786400000|2021-11-24 20:40:00|78.04|75.84|78.4|76.2|78.72|76.52|77.99|75.79|0
1637786700000|2021-11-24 20:45:00|78.46|76.26|78.71|76.51|79.03|76.83|78.4|76.2|0
1637787000000|2021-11-24 20:50:00|78.5|76.3|77.83|75.63|78.77|76.57|77.62|75.42|0
1637787300000|2021-11-24 20:55:00|77.72|75.52|77.93|75.73|78.29|76.09|77.62|75.42|0
1637787600000|2021-11-24 21:00:00|77.77|75.57|77.67|75.47|78.24|76.04|77.67|75.47|0
1637787900000|2021-11-24 21:05:00|77.72|75.52|77.92|75.72|77.98|75.78|77.56|75.36|0
1637788200000|2021-11-24 21:10:00|77.82|75.62|77.66|75.46|77.92|75.72|77.56|75.36|0
1637788500000|2021-11-24 21:15:00|77.91|75.31|78.07|75.47|78.12|75.52|77.86|75.26|0
1637788800000|2021-11-24 21:20:00|78.12|75.52|77.91|75.31|78.12|75.52|77.91|75.31|0
1637789100000|2021-11-24 21:25:00|77.86|75.26|77.8|75.2|78.01|75.41|77.8|75.2|0
1637789400000|2021-11-24 21:30:00|77.75|75.15|77.7|75.1|77.75|75.15|77.59|74.99|0
1637789700000|2021-11-24 21:35:00|77.69|75.09|77.59|74.99|77.69|75.09|77.59|74.99|0
1637790000000|2021-11-24 21:40:00|77.57|74.97|77.54|74.94|77.59|74.99|77.38|74.78|0
1637790300000|2021-11-24 21:45:00|77.59|74.99|77.64|75.04|77.69|75.09|77.54|74.94|0
1637790600000|2021-11-24 21:50:00|77.59|74.99|77.53|74.93|77.64|75.04|77.48|74.88|0
1637790900000|2021-11-24 21:55:00|77.58|74.98|77.71|75.11|77.71|75.11|77.56|74.96|0
1637791200000|2021-11-24 22:00:00|77.72|75.12|77.72|75.12|77.79|75.19|77.72|75.12|0
1637913600000|2021-11-26 08:00:00|110.05|106.67|111.34|107.96|111.34|107.96|109.34|105.96|0
1637913900000|2021-11-26 08:05:00|111.24|108.38|112.65|109.79|112.65|109.79|110.95|108.09|0
1637914200000|2021-11-26 08:10:00|112.51|109.65|110.42|107.56|112.58|109.72|110.42|107.56|0
1637914500000|2021-11-26 08:15:00|110.55|107.69|113.5|110.64|114.03|111.17|110.55|107.69|0
1637914800000|2021-11-26 08:20:00|113.43|110.57|113.66|110.8|115.33|112.47|112.57|109.71|0
1637915100000|2021-11-26 08:25:00|113.69|110.83|113.23|110.37|114.16|111.3|112.8|109.94|0
1637915400000|2021-11-26 08:30:00|113.26|110.4|117.33|114.47|117.36|114.5|110.21|107.35|0
1637915700000|2021-11-26 08:35:00|116.99|114.13|117.13|114.27|118.91|116.05|116.74|113.88|0
1637916000000|2021-11-26 08:40:00|117.33|114.47|115.34|112.48|117.33|114.47|115.27|112.41|0
1637916300000|2021-11-26 08:45:00|115.54|112.68|115.27|112.41|115.87|113.01|114.61|111.75|0
1637916600000|2021-11-26 08:50:00|115.2|112.34|114.02|111.16|115.66|112.8|113.76|110.9|0
1637916900000|2021-11-26 08:55:00|113.96|111.1|112.85|109.99|114.02|111.16|111.98|109.12|0
1637917200000|2021-11-26 09:00:00|112.79|109.93|115.46|112.6|115.95|113.09|112.53|109.67|0
1637917500000|2021-11-26 09:05:00|115.43|112.57|116.44|113.58|117.34|114.48|114.73|111.87|0
1637917800000|2021-11-26 09:10:00|116.38|113.52|112.07|109.21|116.78|113.92|111.94|109.08|0
1637918100000|2021-11-26 09:15:00|111.94|109.08|114.15|111.29|114.45|111.59|111.94|109.08|0
1637918400000|2021-11-26 09:20:00|113.92|111.06|113.69|110.83|113.96|111.1|112.45|109.59|0
1637918700000|2021-11-26 09:25:00|113.75|110.89|115|112.14|115.14|112.28|113.23|110.37|0
1637919000000|2021-11-26 09:30:00|115.27|112.41|115.97|113.11|116.37|113.51|114.14|111.28|0
1637919300000|2021-11-26 09:35:00|116.14|113.28|114.78|111.92|117.37|114.51|114.78|111.92|0
1637919600000|2021-11-26 09:40:00|114.71|111.85|114.84|111.98|115.4|112.54|114.38|111.52|0
1637919900000|2021-11-26 09:45:00|114.9|112.04|114.41|111.55|114.97|112.11|113.52|110.66|0
1637920200000|2021-11-26 09:50:00|114.44|111.58|115.13|112.27|115.76|112.9|113.88|111.02|0
1637920500000|2021-11-26 09:55:00|115.16|112.3|115.22|112.36|115.56|112.7|114.43|111.57|0
1637920800000|2021-11-26 10:00:00|115.16|112.3|113.29|110.43|115.29|112.43|113.12|110.26|0
1637921100000|2021-11-26 10:05:00|113.25|110.39|113.05|110.19|113.97|111.11|112.93|110.07|0
1637921400000|2021-11-26 10:10:00|112.16|109.3|108.59|105.73|112.16|109.3|108.02|105.16|0
1637921700000|2021-11-26 10:15:00|108.63|105.77|109.88|107.02|109.88|107.02|108.4|105.54|0
1637922000000|2021-11-26 10:20:00|109.81|106.95|109.1|106.24|110.2|107.34|108.52|105.66|0
1637922300000|2021-11-26 10:25:00|109.07|106.21|108.26|105.4|109.46|106.6|107.88|105.02|0
1637922600000|2021-11-26 10:30:00|108.14|105.28|109.8|106.94|109.93|107.07|108.07|105.21|0
1637922900000|2021-11-26 10:35:00|109.74|106.88|109.8|106.94|110.13|107.27|109.61|106.75|0
1637923200000|2021-11-26 10:40:00|109.93|107.07|110.12|107.26|110.9|108.04|109.9|107.04|0
1637923500000|2021-11-26 10:45:00|110.16|107.3|111.1|108.24|111.1|108.24|110.16|107.3|0
1637923800000|2021-11-26 10:50:00|111.23|108.37|110.44|107.58|112.27|109.41|110.38|107.52|0
1637924100000|2021-11-26 10:55:00|110.37|107.51|110.05|107.19|110.76|107.9|109.53|106.67|0
1637924400000|2021-11-26 11:00:00|110.11|107.25|109.14|106.28|110.44|107.58|109.14|106.28|0
1637924700000|2021-11-26 11:05:00|109.27|106.41|107.79|104.93|109.3|106.44|107.35|104.49|0
1637925000000|2021-11-26 11:10:00|107.73|104.87|108.43|105.57|109.07|106.21|107.47|104.61|0
1637925300000|2021-11-26 11:15:00|108.23|105.37|108.49|105.63|108.68|105.82|107.6|104.74|0
1637925600000|2021-11-26 11:20:00|108.42|105.56|108.61|105.75|108.84|105.98|107.4|104.54|0
1637925900000|2021-11-26 11:25:00|108.68|105.82|108.61|105.75|108.68|105.82|107.84|104.98|0
1637926200000|2021-11-26 11:30:00|108.67|105.81|109.89|107.03|110.15|107.29|108.54|105.68|0
1637926500000|2021-11-26 11:35:00|109.96|107.1|109.96|107.1|110.74|107.88|109.76|106.9|0
1637926800000|2021-11-26 11:40:00|110.09|107.23|108.99|106.13|110.09|107.23|108.6|105.74|0
1637927100000|2021-11-26 11:45:00|109.05|106.19|109.53|106.67|110.42|107.56|108.73|105.87|0
1637927400000|2021-11-26 11:50:00|109.59|106.73|109.14|106.28|109.78|106.92|108.82|105.96|0
1637927700000|2021-11-26 11:55:00|109.07|106.21|109.78|106.92|109.98|107.12|109.07|106.21|0
1637928000000|2021-11-26 12:00:00|109.72|106.86|107.85|104.99|109.72|106.86|107.79|104.93|0
1637928300000|2021-11-26 12:05:00|107.82|104.96|107.66|104.8|108.3|105.44|107.4|104.54|0
1637928600000|2021-11-26 12:10:00|107.5|104.64|107.08|104.22|107.97|105.11|106.45|103.59|0
1637928900000|2021-11-26 12:15:00|106.95|104.09|107.01|104.15|107.33|104.47|106.63|103.77|0
1637929200000|2021-11-26 12:20:00|107.08|104.22|106.62|103.76|107.08|104.22|104.25|101.39|0
1637929500000|2021-11-26 12:25:00|106.66|103.8|107.39|104.53|107.84|104.98|106.37|103.51|0
1637929800000|2021-11-26 12:30:00|107.42|104.56|106.87|104.01|107.45|104.59|105.86|103|0
1637930100000|2021-11-26 12:35:00|107.06|104.2|106.74|103.88|107.32|104.46|106.36|103.5|0
1637930400000|2021-11-26 12:40:00|106.81|103.95|106.55|103.69|107.25|104.39|106.42|103.56|0
1637930700000|2021-11-26 12:45:00|106.61|103.75|105.66|102.8|106.61|103.75|105.47|102.61|0
1637931000000|2021-11-26 12:50:00|105.79|102.93|106.8|103.94|106.8|103.94|105.79|102.93|0
1637931300000|2021-11-26 12:55:00|106.86|104|107.05|104.19|107.37|104.51|106.42|103.56|0
1637931600000|2021-11-26 13:00:00|106.92|104.06|107.36|104.5|108.39|105.53|106.92|104.06|0
1637931900000|2021-11-26 13:05:00|107.3|104.44|106.15|103.29|107.62|104.76|105.9|103.04|0
1637932200000|2021-11-26 13:10:00|106.03|103.17|107.04|104.18|107.04|104.18|105.71|102.85|0
1637932500000|2021-11-26 13:15:00|106.91|104.05|106.91|104.05|107.48|104.62|106.78|103.92|0
1637932800000|2021-11-26 13:20:00|106.97|104.11|105.7|102.84|107.29|104.43|105.7|102.84|0
1637933100000|2021-11-26 13:25:00|105.83|102.97|107.03|104.17|107.09|104.23|105.76|102.9|0
1637933400000|2021-11-26 13:30:00|107.09|104.23|107.47|104.61|107.67|104.81|107.03|104.17|0
1637933700000|2021-11-26 13:35:00|107.41|104.55|106.96|104.1|107.47|104.61|106.45|103.59|0
1637934000000|2021-11-26 13:40:00|107.02|104.16|107.91|105.05|107.91|105.05|106.89|104.03|0
1637934300000|2021-11-26 13:45:00|107.79|104.93|108.04|105.18|108.1|105.24|106.95|104.09|0
1637934600000|2021-11-26 13:50:00|107.98|105.12|107.27|104.41|108.17|105.31|107.14|104.28|0
1637934900000|2021-11-26 13:55:00|107.4|104.54|107.01|104.15|107.65|104.79|106.82|103.96|0
1637935200000|2021-11-26 14:00:00|107.14|104.28|106.94|104.08|107.46|104.6|106.82|103.96|0
1637935500000|2021-11-26 14:05:00|106.98|104.12|105.99|103.13|107.01|104.15|105.99|103.13|0
1637935800000|2021-11-26 14:10:00|105.92|103.06|106.11|103.25|106.11|103.25|104.85|101.99|0
1637936100000|2021-11-26 14:15:00|105.92|103.06|106.36|103.5|106.36|103.5|105.54|102.68|0
1637936400000|2021-11-26 14:20:00|106.23|103.37|105.73|102.87|106.42|103.56|105.6|102.74|0
1637936700000|2021-11-26 14:25:00|105.79|102.93|104.97|102.11|106.29|103.43|104.9|102.04|0
1637937000000|2021-11-26 14:30:00|105.13|102.27|102.48|99.62|105.97|103.11|102.48|99.62|0
1637937300000|2021-11-26 14:35:00|102.36|99.5|103.84|100.98|104.4|101.54|101.38|98.52|0
1637937600000|2021-11-26 14:40:00|104.02|101.16|106.41|103.55|106.57|103.71|103.46|100.6|0
1637937900000|2021-11-26 14:45:00|106.54|103.68|109.23|106.37|109.36|106.5|106.54|103.68|0
1637938200000|2021-11-26 14:50:00|109.1|106.24|107.97|105.11|109.62|106.76|107.3|104.44|0
1637938500000|2021-11-26 14:55:00|107.93|105.07|110.26|107.4|111.81|108.95|105.87|103.01|0
1637938800000|2021-11-26 15:00:00|110.84|107.98|113.71|110.85|113.71|110.85|110.64|107.78|0
1637939100000|2021-11-26 15:05:00|113.45|110.59|114.71|111.85|115.28|112.42|112.89|110.03|0
1637939400000|2021-11-26 15:10:00|114.85|111.99|115.97|113.11|116.64|113.78|114.71|111.85|0
1637939700000|2021-11-26 15:15:00|116.31|113.45|116.64|113.78|118.7|115.84|115.84|112.98|0
1637940000000|2021-11-26 15:20:00|116.7|113.84|115.04|112.18|116.7|113.84|113.91|111.05|0
1637940300000|2021-11-26 15:25:00|114.84|111.98|113.45|110.59|115.77|112.91|113.45|110.59|0
1637940600000|2021-11-26 15:30:00|113.58|110.72|113.93|110.63|115.52|112.22|112.99|110.13|0
1637940900000|2021-11-26 15:35:00|113.73|110.43|113.73|109.77|114.32|111.02|112.95|108.99|0
1637941200000|2021-11-26 15:40:00|113.8|109.84|114.18|110.22|115.38|111.42|113.15|109.19|0
1637941500000|2021-11-26 15:45:00|114.25|110.29|114.08|110.12|115.37|111.41|113.85|109.89|0
1637941800000|2021-11-26 15:50:00|114.11|110.15|115.66|111.7|115.76|111.8|113.85|109.89|0
1637942100000|2021-11-26 15:55:00|115.63|111.67|115.49|111.53|116.83|112.87|115.29|111.33|0
1637942400000|2021-11-26 16:00:00|115.76|111.8|118.17|114.21|118.17|114.21|115.76|111.8|0
1637942700000|2021-11-26 16:05:00|117.9|113.94|116.02|112.06|117.9|113.94|115.75|111.79|0
1637943000000|2021-11-26 16:10:00|116.15|112.19|118.47|114.51|118.57|114.61|115.85|111.89|0
1637943300000|2021-11-26 16:15:00|118.43|114.47|120.2|116.24|120.61|116.65|118.09|114.13|0
1637943600000|2021-11-26 16:20:00|120.27|116.31|126.09|122.13|127.3|123.34|117.64|113.68|0
1637943900000|2021-11-26 16:25:00|126.02|122.06|122.73|118.77|126.02|122.06|122.73|118.77|0
1637944200000|2021-11-26 16:30:00|122.84|118.88|123.28|119.32|123.9|119.94|122.32|118.36|0
1637944500000|2021-11-26 16:35:00|123.14|119.18|118.25|114.29|123.25|119.29|118.15|114.19|0
1637944800000|2021-11-26 16:40:00|118.29|114.33|121.35|117.39|121.62|117.66|118.29|114.33|0
1637945100000|2021-11-26 16:45:00|121.42|117.46|122.8|118.84|122.87|118.91|120.87|116.91|0
1637945400000|2021-11-26 16:50:00|122.53|118.57|125.15|121.19|125.22|121.26|122.19|118.23|0
1637945700000|2021-11-26 16:55:00|125.22|121.26|123.48|119.52|125.22|121.26|122.87|118.91|0
1637946000000|2021-11-26 17:00:00|123.35|119.39|123.21|119.25|124.38|120.42|122.18|118.22|0
1637946300000|2021-11-26 17:05:00|123.07|119.11|121.02|117.06|123.34|119.38|120.68|116.72|0
1637946600000|2021-11-26 17:10:00|120.95|116.99|121.63|117.67|122.45|118.49|119.94|115.98|0
1637946900000|2021-11-26 17:15:00|121.7|117.74|122.37|118.41|122.51|118.55|121.29|117.33|0
1637947200000|2021-11-26 17:20:00|122.44|118.48|120.94|116.98|122.78|118.82|120.88|116.92|0
1637947500000|2021-11-26 17:25:00|121.08|117.12|118.93|114.97|121.08|117.12|118.93|114.97|0
1637947800000|2021-11-26 17:30:00|119.09|115.13|118.12|114.16|119.29|115.33|117.96|114|0
1637948100000|2021-11-26 17:35:00|118.06|114.1|117.56|113.6|118.06|114.1|116.74|112.78|0
1637948400000|2021-11-26 17:40:00|117.59|113.63|118.65|114.69|119.38|115.42|117.36|113.4|0
1637948700000|2021-11-26 17:45:00|118.78|114.82|121.74|117.78|121.74|117.78|118.58|114.62|0
1637949000000|2021-11-26 17:50:00|122.42|118.46|126.57|122.61|126.57|122.61|122.42|118.46|0
1637949300000|2021-11-26 17:55:00|126.43|122.47|123.44|119.48|126.57|122.61|120.04|116.08|0
1637949600000|2021-11-26 18:00:00|121.73|117.77|123.71|119.75|124.86|120.9|121.73|117.77|0
1637949900000|2021-11-26 18:05:00|124.13|120.17|125.5|121.54|125.64|121.68|122.87|118.91|0
1637950200000|2021-11-26 18:10:00|125.36|121.4|133.6|129.64|133.96|130|123.93|119.97|0
1637950500000|2021-11-26 18:15:00|133.45|129.49|133.38|129.42|133.45|129.49|133.3|129.34|0
1638173100000|2021-11-29 08:05:00|106.26|104.06|107.26|105.06|107.39|105.19|105.32|103.12|0
1638173400000|2021-11-29 08:10:00|107.32|105.12|107.83|105.63|108.69|106.49|107.07|104.87|0
1638173700000|2021-11-29 08:15:00|107.76|105.56|107.7|105.5|107.76|105.56|106.44|104.24|0
1638174000000|2021-11-29 08:20:00|107.82|105.62|107.98|105.78|108.01|105.81|107.19|104.99|0
1638174300000|2021-11-29 08:25:00|108.07|105.87|108.77|106.57|108.77|106.57|108.01|105.81|0
1638174600000|2021-11-29 08:30:00|108.71|106.51|107.37|105.17|108.83|106.63|106.99|104.79|0
1638174900000|2021-11-29 08:35:00|107.43|105.23|107.84|105.64|108|105.8|107.12|104.92|0
1638175200000|2021-11-29 08:40:00|107.81|105.61|108|105.8|108.76|106.56|107.62|105.42|0
1638175500000|2021-11-29 08:45:00|107.97|105.77|108.73|106.53|108.82|106.62|107.93|105.73|0
1638175800000|2021-11-29 08:50:00|108.82|106.62|109.14|106.94|109.14|106.94|108.56|106.36|0
1638176100000|2021-11-29 08:55:00|109.2|107|108.37|106.17|109.58|107.38|108.37|106.17|0
1638176400000|2021-11-29 09:00:00|108.3|106.1|108.49|106.29|108.97|106.77|108.08|105.88|0
1638176700000|2021-11-29 09:05:00|108.52|106.32|107.32|105.12|108.56|106.36|107.22|105.02|0
1638177000000|2021-11-29 09:10:00|107.22|105.02|106.96|104.76|107.73|105.53|106.21|104.01|0
1638177300000|2021-11-29 09:15:00|106.84|104.64|107.91|105.71|108.16|105.96|106.65|104.45|0
1638177600000|2021-11-29 09:20:00|107.85|105.65|107.46|105.26|108.42|106.22|107.46|105.26|0
1638177900000|2021-11-29 09:25:00|107.5|105.3|107.71|105.51|108.48|106.28|107.5|105.3|0
1638178200000|2021-11-29 09:30:00|107.65|105.45|108.79|106.59|109.11|106.91|107.59|105.39|0
1638178500000|2021-11-29 09:35:00|108.73|106.53|109.11|106.91|109.43|107.23|108.73|106.53|0
1638178800000|2021-11-29 09:40:00|109.23|107.03|109.23|107.03|109.62|107.42|108.85|106.65|0
1638179100000|2021-11-29 09:45:00|109.36|107.16|109.23|107.03|109.61|107.41|109.07|106.87|0
1638179400000|2021-11-29 09:50:00|109.1|106.9|109.55|107.35|109.74|107.54|108.72|106.52|0
1638179700000|2021-11-29 09:55:00|109.48|107.28|109.86|107.66|109.93|107.73|109.22|107.02|0
1638180000000|2021-11-29 10:00:00|109.74|107.54|108.9|106.7|109.86|107.66|108.77|106.57|0
1638180300000|2021-11-29 10:05:00|108.87|106.67|108.77|106.57|109.22|107.02|108.64|106.44|0
1638180600000|2021-11-29 10:10:00|108.7|106.5|107.89|105.69|108.89|106.69|107.89|105.69|0
1638180900000|2021-11-29 10:15:00|107.95|105.75|107.61|105.41|108.3|106.1|106.25|104.05|0
1638181200000|2021-11-29 10:20:00|107.29|105.09|106.59|104.39|107.42|105.22|106.4|104.2|0
1638181500000|2021-11-29 10:25:00|106.63|104.43|106.15|103.95|106.66|104.46|105.9|103.7|0
1638181800000|2021-11-29 10:30:00|106.09|103.89|106.33|104.13|106.65|104.45|106.09|103.89|0
1638182100000|2021-11-29 10:35:00|106.27|104.07|104.47|102.27|106.65|104.45|104.32|102.12|0
1638182400000|2021-11-29 10:40:00|104.53|102.33|104.41|102.21|104.63|102.43|104.28|102.08|0
1638182700000|2021-11-29 10:45:00|104.97|102.77|104.28|102.08|105.09|102.89|104.09|101.89|0
1638183000000|2021-11-29 10:50:00|104.31|102.11|103.53|101.33|104.46|102.26|103.53|101.33|0
1638183300000|2021-11-29 10:55:00|103.59|101.39|103.7|101.5|104.84|102.64|103.17|100.97|0
1638183600000|2021-11-29 11:00:00|103.67|101.47|103.05|100.85|103.79|101.59|103.05|100.85|0
1638183900000|2021-11-29 11:05:00|103.11|100.91|102.44|100.24|103.23|101.03|102.38|100.18|0
1638184200000|2021-11-29 11:10:00|102.5|100.3|102.41|100.21|102.56|100.36|102.01|99.81|0
1638184500000|2021-11-29 11:15:00|102.31|100.11|102.62|100.42|102.93|100.73|102.07|99.87|0
1638184800000|2021-11-29 11:20:00|102.68|100.48|102.18|99.98|102.9|100.7|102.12|99.92|0
1638185100000|2021-11-29 11:25:00|102.24|100.04|102.61|100.41|102.8|100.6|102|99.8|0
1638185400000|2021-11-29 11:30:00|102.67|100.47|102.52|100.32|102.67|100.47|102.36|100.16|0
1638185700000|2021-11-29 11:35:00|102.48|100.28|102.76|100.56|102.79|100.59|102.48|100.28|0
1638186000000|2021-11-29 11:40:00|102.73|100.53|102.91|100.71|103.04|100.84|102.6|100.4|0
1638186300000|2021-11-29 11:45:00|102.85|100.65|103.03|100.83|103.03|100.83|102.72|100.52|0
1638186600000|2021-11-29 11:50:00|103|100.8|103.65|101.45|103.65|101.45|103|100.8|0
1638186900000|2021-11-29 11:55:00|103.68|101.48|103.77|101.57|103.77|101.57|102.9|100.7|0
1638187200000|2021-11-29 12:00:00|103.83|101.63|105.07|102.87|105.07|102.87|103.62|101.42|0
1638187500000|2021-11-29 12:05:00|105.01|102.81|104.94|102.74|105.51|103.31|104.88|102.68|0
1638187800000|2021-11-29 12:10:00|104.98|102.78|105.44|103.24|105.57|103.37|104.85|102.65|0
1638188100000|2021-11-29 12:15:00|105.38|103.18|105.44|103.24|105.57|103.37|105.19|102.99|0
1638188400000|2021-11-29 12:20:00|105.35|103.15|105.31|103.11|105.5|103.3|104.84|102.64|0
1638188700000|2021-11-29 12:25:00|105.44|103.24|105.97|103.77|105.97|103.77|105.12|102.92|0
1638189000000|2021-11-29 12:30:00|106|103.8|104.86|102.66|106.13|103.93|104.8|102.6|0
1638189300000|2021-11-29 12:35:00|104.93|102.73|104.17|101.97|104.93|102.73|104.17|101.97|0
1638189600000|2021-11-29 12:40:00|104.24|102.04|104.23|102.03|104.48|102.28|104.05|101.85|0
1638189900000|2021-11-29 12:45:00|104.17|101.97|103.92|101.72|104.36|102.16|103.86|101.66|0
1638190200000|2021-11-29 12:50:00|103.89|101.69|104.35|102.15|104.48|102.28|103.85|101.65|0
1638190500000|2021-11-29 12:55:00|104.29|102.09|103.7|101.5|104.35|102.15|103.45|101.25|0
1638190800000|2021-11-29 13:00:00|103.57|101.37|104.51|102.31|104.57|102.37|103.54|101.34|0
1638191100000|2021-11-29 13:05:00|104.57|102.37|104.63|102.43|104.97|102.77|104.13|101.93|0
1638191400000|2021-11-29 13:10:00|104.5|102.3|103.87|101.67|104.56|102.36|103.87|101.67|0
1638191700000|2021-11-29 13:15:00|103.94|101.74|103.75|101.55|104.18|101.98|103.62|101.42|0
1638192000000|2021-11-29 13:20:00|103.81|101.61|103.53|101.33|103.93|101.73|103.49|101.29|0
1638192300000|2021-11-29 13:25:00|103.49|101.29|104.24|102.04|104.33|102.13|103.31|101.11|0
1638192600000|2021-11-29 13:30:00|104.18|101.98|103.43|101.23|104.18|101.98|103.05|100.85|0
1638192900000|2021-11-29 13:35:00|103.36|101.16|103.11|100.91|103.61|101.41|103.11|100.91|0
1638193200000|2021-11-29 13:40:00|103.05|100.85|102.31|100.11|103.11|100.91|102|99.8|0
1638193500000|2021-11-29 13:45:00|102.24|100.04|101.32|99.12|102.37|100.17|101.11|98.91|0
1638193800000|2021-11-29 13:50:00|101.26|99.06|100.53|98.33|101.32|99.12|100.41|98.21|0
1638194100000|2021-11-29 13:55:00|100.59|98.39|100.89|98.69|101.07|98.87|100.59|98.39|0
1638194400000|2021-11-29 14:00:00|100.83|98.63|99.73|97.53|100.89|98.69|99.73|97.53|0
1638194700000|2021-11-29 14:05:00|99.67|97.47|100.4|98.2|100.52|98.32|99.61|97.41|0
1638195000000|2021-11-29 14:10:00|100.46|98.26|100.7|98.5|100.88|98.68|100.4|98.2|0
1638195300000|2021-11-29 14:15:00|100.64|98.44|101|98.8|101|98.8|100.64|98.44|0
1638195600000|2021-11-29 14:20:00|101.06|98.86|101.06|98.86|101.24|99.04|100.99|98.79|0
1638195900000|2021-11-29 14:25:00|101.12|98.92|100.63|98.43|101.12|98.92|100.02|97.82|0
1638196200000|2021-11-29 14:30:00|100.69|98.49|101.97|99.77|102.15|99.95|99.54|97.34|0
1638196500000|2021-11-29 14:35:00|102.09|99.89|101.84|99.64|102.95|100.75|101.78|99.58|0
1638196800000|2021-11-29 14:40:00|101.96|99.76|102.11|99.91|102.76|100.56|101.9|99.7|0
1638197100000|2021-11-29 14:45:00|101.81|99.61|102.54|100.34|104.16|101.96|101.81|99.61|0
1638197400000|2021-11-29 14:50:00|102.85|100.65|101.93|99.73|103.6|101.4|101.07|98.87|0
1638197700000|2021-11-29 14:55:00|102.05|99.85|100.39|98.19|102.36|100.16|99.96|97.76|0
1638198000000|2021-11-29 15:00:00|100.51|98.31|101.06|98.86|101.18|98.98|99.41|97.21|0
1638198300000|2021-11-29 15:05:00|101.31|99.11|100.38|98.18|101.68|99.48|100.2|98|0
1638198600000|2021-11-29 15:10:00|100.44|98.24|100.99|98.79|100.99|98.79|99.59|97.39|0
1638198900000|2021-11-29 15:15:00|100.81|98.61|99.83|97.63|101.18|98.98|99.71|97.51|0
1638199200000|2021-11-29 15:20:00|99.89|97.69|100.13|97.93|101.11|98.91|99.89|97.69|0
1638199500000|2021-11-29 15:25:00|100.07|97.87|102.1|99.9|102.22|100.02|99.82|97.62|0
1638199800000|2021-11-29 15:30:00|102.16|99.96|102.22|100.02|103.34|101.14|101.6|99.4|0
1638200100000|2021-11-29 15:35:00|102.28|100.08|103.27|101.07|104.21|102.01|101.23|99.03|0
1638200400000|2021-11-29 15:40:00|103.33|101.13|104.07|101.87|105.4|103.2|102.96|100.76|0
1638200700000|2021-11-29 15:45:00|104.13|101.93|104.48|102.28|104.63|102.43|103.38|101.18|0
1638201000000|2021-11-29 15:50:00|104.54|102.34|104.38|102.18|105.01|102.81|103.38|101.18|0
1638201300000|2021-11-29 15:55:00|104.5|102.3|103.31|101.11|104.5|102.3|103.12|100.92|0
1638201600000|2021-11-29 16:00:00|103.25|101.05|102.93|100.73|104.06|101.86|102.62|100.42|0
1638201900000|2021-11-29 16:05:00|102.87|100.67|101.94|99.74|102.99|100.79|101.48|99.28|0
1638202200000|2021-11-29 16:10:00|101.81|99.61|101.93|99.73|102.18|99.98|101.51|99.31|0
1638202500000|2021-11-29 16:15:00|102|99.8|102.3|100.1|102.36|100.16|101.44|99.24|0
1638202800000|2021-11-29 16:20:00|102.24|100.04|101.37|99.17|102.36|100.16|101.19|98.99|0
1638203100000|2021-11-29 16:25:00|101.56|99.36|100.58|98.38|102.42|100.22|100.03|97.83|0
1638203400000|2021-11-29 16:30:00|100.39|98.19|99.57|97.37|100.39|98.19|98.75|96.55|0
1638203700000|2021-11-29 16:35:00|99.66|97.46|98.32|96.12|99.66|97.46|98.08|95.88|0
1638204000000|2021-11-29 16:40:00|98.2|96|96.02|93.82|98.2|96|95.36|93.16|0
1638204300000|2021-11-29 16:45:00|95.96|93.76|96.5|94.3|96.5|94.3|95.66|93.46|0
1638204600000|2021-11-29 16:50:00|96.56|94.36|96.05|93.85|96.74|94.54|95.72|93.52|0
1638204900000|2021-11-29 16:55:00|96.08|93.88|95.54|93.34|96.14|93.94|95.54|93.34|0
1638205200000|2021-11-29 17:00:00|95.48|93.28|94.83|92.63|95.6|93.4|94.77|92.57|0
1638205500000|2021-11-29 17:05:00|94.65|92.45|94.53|92.33|94.65|92.45|93.94|91.74|0
1638205800000|2021-11-29 17:10:00|94.47|92.27|94.41|92.21|94.64|92.44|94.23|92.03|0
1638206100000|2021-11-29 17:15:00|94.47|92.27|93.41|91.21|94.47|92.27|93.35|91.15|0
1638206400000|2021-11-29 17:20:00|93.47|91.27|92.54|90.34|93.47|91.27|92.54|90.34|0
1638206700000|2021-11-29 17:25:00|92.48|90.28|87.67|85.47|95.93|93.73|86.97|84.77|0
1638207000000|2021-11-29 17:30:00|87.62|85.42|86.49|84.29|87.73|85.53|86.43|84.23|0
1638207300000|2021-11-29 17:35:00|86.54|84.34|86.85|84.65|86.99|84.79|86.21|84.01|0
1638207600000|2021-11-29 17:40:00|86.88|84.68|86.37|84.17|86.88|84.68|86.37|84.17|0
1638207900000|2021-11-29 17:45:00|86.42|84.22|86.42|84.22|86.59|84.39|86.25|84.05|0
1638208200000|2021-11-29 17:50:00|86.48|84.28|87.04|84.84|87.04|84.84|86.42|84.22|0
1638208500000|2021-11-29 17:55:00|86.98|84.78|86.58|84.38|86.98|84.78|86.42|84.22|0
1638208800000|2021-11-29 18:00:00|86.53|84.33|86.36|84.16|86.53|84.33|86.19|83.99|0
1638209100000|2021-11-29 18:05:00|86.41|84.21|85.8|83.6|86.52|84.32|85.69|83.49|0
1638209400000|2021-11-29 18:10:00|85.74|83.54|86.41|84.21|86.52|84.32|85.63|83.43|0
1638209700000|2021-11-29 18:15:00|86.35|84.15|86.71|84.51|87.08|84.88|86.13|83.93|0
1638210000000|2021-11-29 18:20:00|86.68|84.48|87.02|84.82|87.25|85.05|86.57|84.37|0
1638210300000|2021-11-29 18:25:00|87.07|84.87|86.73|84.53|87.36|85.16|86.73|84.53|0
1638210600000|2021-11-29 18:30:00|86.68|84.48|86.45|84.25|86.85|84.65|86.12|83.92|0
1638210900000|2021-11-29 18:35:00|86.51|84.31|87.63|85.43|87.69|85.49|86.45|84.25|0
1638211200000|2021-11-29 18:40:00|87.57|85.37|87.32|85.12|87.63|85.43|87.12|84.92|0
1638211500000|2021-11-29 18:45:00|87.29|85.09|86.72|84.52|87.34|85.14|86.72|84.52|0
1638211800000|2021-11-29 18:50:00|86.78|84.58|86.83|84.63|87.23|85.03|86.78|84.58|0
1638212100000|2021-11-29 18:55:00|86.78|84.58|86.32|84.12|86.83|84.63|86.27|84.07|0
1638212400000|2021-11-29 19:00:00|86.27|84.07|86.55|84.35|87.05|84.85|86.21|84.01|0
1638212700000|2021-11-29 19:05:00|86.6|84.4|86.65|84.45|86.82|84.62|86.26|84.06|0
1638213000000|2021-11-29 19:10:00|86.71|84.51|86.48|84.28|86.71|84.51|86.37|84.17|0
1638213300000|2021-11-29 19:15:00|86.43|84.23|86.93|84.73|87.1|84.9|86.43|84.23|0
1638213600000|2021-11-29 19:20:00|86.99|84.79|86.98|84.78|87.15|84.95|86.54|84.34|0
1638213900000|2021-11-29 19:25:00|86.93|84.73|87.04|84.84|87.21|85.01|86.7|84.5|0
1638214200000|2021-11-29 19:30:00|86.98|84.78|87.2|85|87.54|85.34|86.81|84.61|0
1638214500000|2021-11-29 19:35:00|87.15|84.95|87.77|85.57|88.05|85.85|87.15|84.95|0
1638214800000|2021-11-29 19:40:00|87.71|85.51|87.25|85.05|87.71|85.51|87.08|84.88|0
1638215100000|2021-11-29 19:45:00|87.2|85|87.31|85.11|87.48|85.28|86.97|84.77|0
1638215400000|2021-11-29 19:50:00|87.25|85.05|87.76|85.56|87.76|85.56|86.69|84.49|0
1638215700000|2021-11-29 19:55:00|87.7|85.5|87.41|85.21|87.87|85.67|87.41|85.21|0
1638216000000|2021-11-29 20:00:00|87.47|85.27|87.47|85.27|87.47|85.27|87.02|84.82|0
1638216300000|2021-11-29 20:05:00|87.41|85.21|87.13|84.93|87.98|85.78|87.01|84.81|0
1638216600000|2021-11-29 20:10:00|87.07|84.87|86.5|84.3|87.35|85.15|86.45|84.25|0
1638216900000|2021-11-29 20:15:00|86.56|84.36|86.56|84.36|86.95|84.75|86|83.8|0
1638217200000|2021-11-29 20:20:00|86.59|84.39|87.12|84.92|87.46|85.26|86.56|84.36|0
1638217500000|2021-11-29 20:25:00|87.23|85.03|87.23|85.03|87.51|85.31|86.83|84.63|0
1638217800000|2021-11-29 20:30:00|87.28|85.08|86.83|84.63|87.74|85.54|86.83|84.63|0
1638218100000|2021-11-29 20:35:00|86.89|84.69|87.33|85.13|87.56|85.36|86.77|84.57|0
1638218400000|2021-11-29 20:40:00|87.28|85.08|87.9|85.7|88.35|86.15|87.28|85.08|0
1638218700000|2021-11-29 20:45:00|87.95|85.75|89.24|87.04|89.93|87.73|87.95|85.75|0
1638219000000|2021-11-29 20:50:00|89.82|87.62|89.74|87.54|90.45|88.25|89.26|87.06|0
1638219300000|2021-11-29 20:55:00|89.85|87.65|91.71|89.51|91.71|89.51|89.34|87.14|0
1638219600000|2021-11-29 21:00:00|91.41|89.21|91.12|88.92|91.41|89.21|90.6|88.4|0
1638219900000|2021-11-29 21:05:00|91.06|88.86|90.36|88.16|91.06|88.86|90.25|88.05|0
1638220200000|2021-11-29 21:10:00|90.25|88.05|90.53|88.33|90.65|88.45|89.9|87.7|0
1638220500000|2021-11-29 21:15:00|90.59|88.39|90.44|87.84|90.96|88.39|90.33|87.73|0
1638220800000|2021-11-29 21:20:00|90.38|87.78|90.38|87.78|90.5|87.9|90.15|87.55|0
1638221100000|2021-11-29 21:25:00|90.44|87.84|90.55|87.95|90.61|88.01|90.26|87.66|0
1638221400000|2021-11-29 21:30:00|90.49|87.89|90.32|87.72|90.49|87.89|90.03|87.43|0
1638221700000|2021-11-29 21:35:00|90.26|87.66|90.03|87.43|90.26|87.66|89.85|87.25|0
1638222000000|2021-11-29 21:40:00|89.97|87.37|89.91|87.31|90.02|87.42|89.91|87.31|0
1638222300000|2021-11-29 21:45:00|89.85|87.25|89.96|87.36|90.02|87.42|89.79|87.19|0
1638222600000|2021-11-29 21:50:00|89.9|87.3|89.79|87.19|89.96|87.36|89.73|87.13|0
1638222900000|2021-11-29 21:55:00|89.84|87.24|90.16|87.56|90.24|87.64|89.79|87.19|0
1638223200000|2021-11-29 22:00:00|90.2|87.6|90.17|87.57|90.21|87.61|90.17|87.57|0
1638223500000|2021-11-29 22:05:00|90.21|87.61|90.25|87.65|90.39|87.79|90.11|87.51|0
1638223800000|2021-11-29 22:10:00|90.24|87.64|90.11|87.51|90.4|87.8|90.11|87.51|0
1638224100000|2021-11-29 22:15:00|90.18|87.58|90.35|87.75|90.35|87.75|90.14|87.54|0
1638224400000|2021-11-29 22:20:00|90.33|87.73|90.32|87.72|90.35|87.75|90.3|87.7|0
1638224700000|2021-11-29 22:25:00|90.16|87.56|90.13|87.53|90.16|87.56|90.08|87.48|0
1638225000000|2021-11-29 22:30:00|90.12|87.52|90.16|87.56|90.17|87.57|90.11|87.51|0
1638225300000|2021-11-29 22:35:00|90.15|87.55|89.84|87.24|90.15|87.55|89.84|87.24|0
1638225600000|2021-11-29 22:40:00|89.83|87.23|89.75|87.15|89.84|87.24|89.74|87.14|0
1638225900000|2021-11-29 22:45:00|89.76|87.16|89.8|87.2|89.94|87.34|89.76|87.16|0
1638226200000|2021-11-29 22:50:00|89.79|87.19|89.81|87.21|89.81|87.21|89.79|87.19|0
1638226500000|2021-11-29 22:55:00|89.86|87.26|89.75|87.15|89.86|87.26|89.72|87.12|0
1638226800000|2021-11-29 23:00:00|89.66|87.06|89.06|86.46|89.66|87.06|88.89|86.29|0
1638227100000|2021-11-29 23:05:00|89.03|86.43|89.06|86.46|89.34|86.74|89|86.4|0
1638227400000|2021-11-29 23:10:00|88.88|86.28|90.02|87.42|90.07|87.47|88.48|85.88|0
1638227700000|2021-11-29 23:15:00|89.96|87.36|90.01|87.41|90.13|87.53|89.9|87.3|0
1638228000000|2021-11-29 23:20:00|89.96|87.36|89.73|87.13|89.96|87.36|89.5|86.9|0
1638228300000|2021-11-29 23:25:00|89.67|87.07|89.95|87.35|90.01|87.41|89.67|87.07|0
1638228600000|2021-11-29 23:30:00|89.84|87.24|89.66|87.06|90.01|87.41|89.61|87.01|0
1638228900000|2021-11-29 23:35:00|89.61|87.01|89.6|87|89.83|87.23|89.49|86.89|0
1638229200000|2021-11-29 23:40:00|89.55|86.95|89.66|87.06|89.71|87.11|89.49|86.89|0
1638229500000|2021-11-29 23:45:00|89.6|87|89.71|87.11|89.77|87.17|89.6|87|0
1638229800000|2021-11-29 23:50:00|89.65|87.05|89.82|87.22|89.88|87.28|89.48|86.88|0
1638230100000|2021-11-29 23:55:00|89.76|87.16|89.93|87.33|90.33|87.73|89.76|87.16|0
1638230400000|2021-11-30 00:00:00|89.88|87.28|89.7|87.1|90.05|87.45|89.59|86.99|0
1638230700000|2021-11-30 00:05:00|89.64|87.04|89.93|87.33|89.98|87.38|89.59|86.99|0
1638231000000|2021-11-30 00:10:00|89.87|87.27|90.27|87.67|90.32|87.72|89.7|87.1|0
1638231300000|2021-11-30 00:15:00|90.21|87.61|90.38|87.78|90.38|87.78|90.09|87.49|0
1638231600000|2021-11-30 00:20:00|90.44|87.84|89.86|87.26|90.44|87.84|89.86|87.26|0
1638231900000|2021-11-30 00:25:00|89.92|87.32|89.83|87.23|89.97|87.37|89.74|87.14|0
1638232200000|2021-11-30 00:30:00|89.8|87.2|89.57|86.97|89.97|87.37|89.51|86.91|0
1638232500000|2021-11-30 00:35:00|89.51|86.91|89.4|86.8|89.57|86.97|89.23|86.63|0
1638232800000|2021-11-30 00:40:00|89.37|86.77|89.62|87.02|89.62|87.02|89.28|86.68|0
1638233100000|2021-11-30 00:45:00|89.68|87.08|89.22|86.62|89.68|87.08|89.16|86.56|0
1638233400000|2021-11-30 00:50:00|89.28|86.68|89.16|86.56|89.28|86.68|89.05|86.45|0
1638233700000|2021-11-30 00:55:00|89.22|86.62|89.27|86.67|89.27|86.67|89.19|86.59|0
1638234000000|2021-11-30 01:00:00|89.21|86.61|89.27|86.67|89.44|86.84|88.99|86.39|0
1638234300000|2021-11-30 01:05:00|89.32|86.72|89.15|86.55|89.32|86.72|89.04|86.44|0
1638234600000|2021-11-30 01:10:00|89.09|86.49|88.98|86.38|89.09|86.49|88.98|86.38|0
1638234900000|2021-11-30 01:15:00|89.04|86.44|89.32|86.72|89.32|86.72|88.87|86.27|0
1638235200000|2021-11-30 01:20:00|89.37|86.77|89.43|86.83|89.71|87.11|89.26|86.66|0
1638235500000|2021-11-30 01:25:00|89.37|86.77|89.03|86.43|89.43|86.83|89.03|86.43|0
1638235800000|2021-11-30 01:30:00|89.08|86.48|89.14|86.54|89.31|86.71|88.97|86.37|0
1638236100000|2021-11-30 01:35:00|89.19|86.59|89.3|86.7|89.42|86.82|89.14|86.54|0
1638236400000|2021-11-30 01:40:00|89.25|86.65|89.16|86.56|89.42|86.82|89.13|86.53|0
1638236700000|2021-11-30 01:45:00|89.19|86.59|88.96|86.36|89.19|86.59|88.96|86.36|0
1638237000000|2021-11-30 01:50:00|89.01|86.41|88.95|86.35|89.01|86.41|88.84|86.24|0
1638237300000|2021-11-30 01:55:00|89.01|86.41|89.4|86.8|89.41|86.81|89.01|86.41|0
1638237600000|2021-11-30 02:00:00|89.46|86.86|89.35|86.75|89.69|87.09|89.29|86.69|0
1638237900000|2021-11-30 02:05:00|89.4|86.8|89.8|87.2|89.8|87.2|89.23|86.63|0
1638238200000|2021-11-30 02:10:00|89.74|87.14|89.91|87.31|89.97|87.37|89.63|87.03|0
1638238500000|2021-11-30 02:15:00|89.85|87.25|89.85|87.25|89.85|87.25|89.68|87.08|0
1638238800000|2021-11-30 02:20:00|89.79|87.19|90.24|87.64|90.25|87.65|89.73|87.13|0
1638239100000|2021-11-30 02:25:00|90.19|87.59|90.64|88.04|91.1|88.5|90.13|87.53|0
1638239400000|2021-11-30 02:30:00|90.7|88.1|90.96|88.36|91.1|88.5|90.64|88.04|0
1638239700000|2021-11-30 02:35:00|90.93|88.33|91.04|88.44|91.21|88.61|90.87|88.27|0
1638240000000|2021-11-30 02:40:00|91.1|88.5|90.75|88.15|91.15|88.55|90.63|88.03|0
1638240300000|2021-11-30 02:45:00|90.81|88.21|90.69|88.09|90.86|88.26|90.63|88.03|0
1638240600000|2021-11-30 02:50:00|90.66|88.06|90.57|87.97|90.69|88.09|90.4|87.8|0
1638240900000|2021-11-30 02:55:00|90.51|87.91|90.28|87.68|90.51|87.91|90.17|87.57|0
1638241200000|2021-11-30 03:00:00|90.22|87.62|90.62|88.02|90.62|88.02|90.17|87.57|0
1638241500000|2021-11-30 03:05:00|90.56|87.96|90.96|88.36|91.2|88.6|90.56|87.96|0
1638241800000|2021-11-30 03:10:00|90.91|88.31|91.42|88.82|91.42|88.82|90.91|88.31|0
1638242100000|2021-11-30 03:15:00|91.48|88.88|91.48|88.88|91.65|89.05|91.36|88.76|0
1638242400000|2021-11-30 03:20:00|91.42|88.82|91.42|88.82|91.53|88.93|91.19|88.59|0
1638242700000|2021-11-30 03:25:00|91.45|88.85|91.82|89.22|91.88|89.28|91.42|88.82|0
1638243000000|2021-11-30 03:30:00|91.76|89.16|91.35|88.75|91.93|89.33|91.24|88.64|0
1638243300000|2021-11-30 03:35:00|91.41|88.81|91.32|88.72|91.47|88.87|91.18|88.58|0
1638243600000|2021-11-30 03:40:00|91.35|88.75|91.26|88.66|91.41|88.81|91.23|88.63|0
1638243900000|2021-11-30 03:45:00|91.29|88.69|91.11|88.51|91.38|88.78|91.06|88.46|0
1638244200000|2021-11-30 03:50:00|91.08|88.48|91.17|88.57|91.23|88.63|90.91|88.31|0
1638244500000|2021-11-30 03:55:00|91.11|88.51|91.05|88.45|91.2|88.6|90.93|88.33|0
1638244800000|2021-11-30 04:00:00|90.88|88.28|90.59|87.99|91.11|88.51|90.44|87.84|0
1638245100000|2021-11-30 04:05:00|90.62|88.02|90.7|88.1|90.84|88.24|90.59|87.99|0
1638245400000|2021-11-30 04:10:00|90.75|88.15|90.84|88.24|90.84|88.24|90.58|87.98|0
1638245700000|2021-11-30 04:15:00|90.81|88.21|90.84|88.24|91.04|88.44|90.81|88.21|0
1638246000000|2021-11-30 04:20:00|90.81|88.21|90.98|88.38|90.98|88.38|90.75|88.15|0
1638246300000|2021-11-30 04:25:00|90.92|88.32|91.32|88.72|91.55|88.95|90.92|88.32|0
1638246600000|2021-11-30 04:30:00|91.26|88.66|91.43|88.83|91.43|88.83|91.03|88.43|0
1638246900000|2021-11-30 04:35:00|91.4|88.8|91.52|88.92|91.72|89.12|91.26|88.66|0
1638247200000|2021-11-30 04:40:00|91.54|88.94|91.89|89.29|91.95|89.35|91.54|88.94|0
1638247500000|2021-11-30 04:45:00|91.83|89.23|91.77|89.17|91.89|89.29|91.71|89.11|0
1638247800000|2021-11-30 04:50:00|91.89|89.29|91.3|88.7|91.89|89.29|91.25|88.65|0
1638248100000|2021-11-30 04:55:00|91.36|88.76|91.19|88.59|91.42|88.82|91.07|88.47|0
1638248400000|2021-11-30 05:00:00|91.24|88.64|91.82|89.22|91.82|89.22|91.13|88.53|0
1638248700000|2021-11-30 05:05:00|91.88|89.28|93.1|90.5|93.1|90.5|91.88|89.28|0
1638249000000|2021-11-30 05:10:00|92.98|90.38|95.59|92.99|95.59|92.99|92.87|90.27|0
1638249300000|2021-11-30 05:15:00|95.53|92.93|98.14|95.54|98.45|95.85|95.23|92.63|0
1638249600000|2021-11-30 05:20:00|98.26|95.66|102.44|99.84|102.56|99.96|98.2|95.6|0
1638249900000|2021-11-30 05:25:00|102.38|99.78|101.19|98.59|103.76|101.16|100.57|97.97|0
1638250200000|2021-11-30 05:30:00|101.31|98.71|100.94|98.34|102.56|99.96|100.75|98.15|0
1638250500000|2021-11-30 05:35:00|100.75|98.15|104.22|101.62|104.79|102.19|100.75|98.15|0
1638250800000|2021-11-30 05:40:00|104.13|101.53|105.74|103.14|105.74|103.14|104.13|101.53|0
1638251100000|2021-11-30 05:45:00|105.87|103.27|108.41|105.81|108.64|106.04|105.8|103.2|0
1638251400000|2021-11-30 05:50:00|108.54|105.94|108.05|105.45|108.77|106.17|107.51|104.91|0
1638251700000|2021-11-30 05:55:00|108.09|105.49|109.12|106.52|109.12|106.52|107.5|104.9|0
1638252000000|2021-11-30 06:00:00|109.09|106.49|112.01|109.41|112.51|109.91|106.88|104.28|0
1638252300000|2021-11-30 06:05:00|112.08|109.48|115.77|113.17|117.75|115.15|111.84|109.24|0
1638252600000|2021-11-30 06:10:00|115.84|113.24|114.28|111.68|115.87|113.27|113.75|111.15|0
1638252900000|2021-11-30 06:15:00|114.35|111.75|112.48|109.88|114.75|112.15|112.45|109.85|0
1638253200000|2021-11-30 06:20:00|112.45|109.85|110.21|107.61|112.55|109.95|109.24|106.64|0
1638253500000|2021-11-30 06:25:00|110.25|107.65|109.82|107.22|110.93|108.33|109.56|106.96|0
1638253800000|2021-11-30 06:30:00|109.79|107.19|109.55|106.95|109.95|107.35|108.71|106.11|0
1638254100000|2021-11-30 06:35:00|109.59|106.99|109.88|107.28|110.53|107.93|109.29|106.69|0
1638254400000|2021-11-30 06:40:00|109.94|107.34|108.84|106.24|110.33|107.73|108.22|105.62|0
1638254700000|2021-11-30 06:45:00|108.87|106.27|108.51|105.91|109.81|107.21|108.44|105.84|0
1638255000000|2021-11-30 06:50:00|108.54|105.94|108.83|106.23|109.15|106.55|108.06|105.46|0
1638255300000|2021-11-30 06:55:00|108.89|106.29|109.15|106.55|109.21|106.61|108.7|106.1|0
1638255600000|2021-11-30 07:00:00|109.18|106.58|110.74|108.14|111.43|108.83|109.18|106.58|0
1638255900000|2021-11-30 07:05:00|110.71|108.11|108.21|105.61|110.71|108.11|107.66|105.06|0
1638256200000|2021-11-30 07:10:00|108.24|105.64|109.14|106.54|109.92|107.32|107.98|105.38|0
1638256500000|2021-11-30 07:15:00|108.82|106.22|108.36|105.76|109.59|106.99|107.98|105.38|0
1638256800000|2021-11-30 07:20:00|108.39|105.79|107.91|105.31|108.68|106.08|107.14|104.54|0
1638257100000|2021-11-30 07:25:00|107.78|105.18|109|106.4|109|106.4|107.52|104.92|0
1638257400000|2021-11-30 07:30:00|108.93|106.33|110.56|107.96|110.56|107.96|108.67|106.07|0
1638257700000|2021-11-30 07:35:00|110.49|107.89|110.68|108.08|113.56|110.96|104.14|101.54|0
1638258000000|2021-11-30 07:40:00|110.74|108.14|112.18|109.58|112.18|109.58|110.55|107.95|0
1638258300000|2021-11-30 07:45:00|112.05|109.45|111.49|108.89|112.05|109.45|111|108.4|0
1638258600000|2021-11-30 07:50:00|111.36|108.76|110.73|108.13|111.46|108.86|110.67|108.07|0
1638258900000|2021-11-30 07:55:00|110.7|108.1|110.4|107.8|110.86|108.26|110.21|107.61|0
1638259200000|2021-11-30 08:00:00|110.34|107.74|110.4|107.8|111.51|108.91|110.34|107.74|0
1638259500000|2021-11-30 08:05:00|110.66|108.46|110.59|108.39|111.11|108.91|110.2|108|0
1638259800000|2021-11-30 08:10:00|110.39|108.19|111.44|109.24|111.76|109.56|110.19|107.99|0
1638260100000|2021-11-30 08:15:00|111.37|109.17|111.24|109.04|112.03|109.83|110.84|108.64|0
1638260400000|2021-11-30 08:20:00|110.97|108.77|110.97|108.77|111.89|109.69|110.68|108.48|0
1638260700000|2021-11-30 08:25:00|110.9|108.7|110.15|107.95|111.17|108.97|110.12|107.92|0
1638261000000|2021-11-30 08:30:00|110.18|107.98|111.03|108.83|111.16|108.96|110.05|107.85|0
1638261300000|2021-11-30 08:35:00|111.06|108.86|112.77|110.57|113.14|110.94|110.83|108.63|0
1638261600000|2021-11-30 08:40:00|112.94|110.74|112.41|110.21|113.67|111.47|111.65|109.45|0
1638261900000|2021-11-30 08:45:00|112.64|110.44|113.72|111.52|114.32|112.12|112.64|110.44|0
1638262200000|2021-11-30 08:50:00|113.75|111.55|112.39|110.19|114.19|111.99|112.33|110.13|0
1638262500000|2021-11-30 08:55:00|112.33|110.13|112.59|110.39|112.79|110.59|111.87|109.67|0
1638262800000|2021-11-30 09:00:00|112.52|110.32|114.45|112.25|114.62|112.42|112.52|110.32|0
1638263100000|2021-11-30 09:05:00|114.38|112.18|116.81|114.61|116.84|114.64|113.98|111.78|0
1638263400000|2021-11-30 09:10:00|116.77|114.57|116.36|114.16|117.18|114.98|116.33|114.13|0
1638263700000|2021-11-30 09:15:00|116.3|114.1|115.55|113.35|116.7|114.5|115.28|113.08|0
1638264000000|2021-11-30 09:20:00|115.48|113.28|117.1|114.9|117.37|115.17|115.48|113.28|0
1638264300000|2021-11-30 09:25:00|116.96|114.76|117.1|114.9|117.92|115.72|116.19|113.99|0
1638264600000|2021-11-30 09:30:00|117.16|114.96|116.48|114.28|117.91|115.71|116.35|114.15|0
1638264900000|2021-11-30 09:35:00|116.42|114.22|116.62|114.42|117.16|114.96|115.98|113.78|0
1638265200000|2021-11-30 09:40:00|116.41|114.21|115.87|113.67|116.82|114.62|115.07|112.87|0
1638265500000|2021-11-30 09:45:00|115.74|113.54|116.34|114.14|116.34|114.14|115.53|113.33|0
1638265800000|2021-11-30 09:50:00|116.47|114.27|115.29|113.09|116.47|114.27|114.59|112.39|0
1638266100000|2021-11-30 09:55:00|115.33|113.13|114.06|111.86|115.39|113.19|113.96|111.76|0
1638266400000|2021-11-30 10:00:00|114.19|111.99|114.22|112.02|114.59|112.39|113.99|111.79|0
1638266700000|2021-11-30 10:05:00|114.19|111.99|115.52|113.32|116.16|113.96|113.72|111.52|0
1638267000000|2021-11-30 10:10:00|115.49|113.29|114.91|112.71|115.65|113.45|114.71|112.51|0
1638267300000|2021-11-30 10:15:00|114.78|112.58|115.71|113.51|115.78|113.58|114.64|112.44|0
1638267600000|2021-11-30 10:20:00|115.78|113.58|116.22|114.02|116.42|114.22|115.48|113.28|0
1638267900000|2021-11-30 10:25:00|116.42|114.22|115.65|113.45|116.7|114.5|115.65|113.45|0
1638268200000|2021-11-30 10:30:00|115.58|113.38|114.44|112.24|115.85|113.65|114.38|112.18|0
1638268500000|2021-11-30 10:35:00|114.48|112.28|114.34|112.14|114.97|112.77|114.31|112.11|0
1638268800000|2021-11-30 10:40:00|114.37|112.17|114.7|112.5|114.84|112.64|114.04|111.84|0
1638269100000|2021-11-30 10:45:00|114.77|112.57|114.9|112.7|116.24|114.04|114.77|112.57|0
1638269400000|2021-11-30 10:50:00|114.83|112.63|115.06|112.86|115.56|113.36|113.9|111.7|0
1638269700000|2021-11-30 10:55:00|115.1|112.9|114.09|111.89|115.1|112.9|113.63|111.43|0
1638270000000|2021-11-30 11:00:00|114.03|111.83|115.49|113.29|115.62|113.42|113.37|111.17|0
1638270300000|2021-11-30 11:05:00|115.69|113.49|115.49|113.29|116.16|113.96|115.42|113.22|0
1638270600000|2021-11-30 11:10:00|115.75|113.55|115.22|113.02|115.82|113.62|114.32|112.12|0
1638270900000|2021-11-30 11:15:00|115.28|113.08|115.32|113.12|115.89|113.69|115.02|112.82|0
1638271200000|2021-11-30 11:20:00|115.36|113.16|114.49|112.29|115.62|113.42|114.39|112.19|0
1638271500000|2021-11-30 11:25:00|114.69|112.49|113.1|110.9|115.02|112.82|112.97|110.77|0
1638271800000|2021-11-30 11:30:00|113|110.8|113.26|111.06|113.73|111.53|112.67|110.47|0
1638272100000|2021-11-30 11:35:00|113.33|111.13|113.46|111.26|113.99|111.79|112.8|110.6|0
1638272400000|2021-11-30 11:40:00|113.39|111.19|113.27|111.07|113.53|111.33|112.8|110.6|0
1638272700000|2021-11-30 11:45:00|113.34|111.14|113.7|111.5|113.73|111.53|113.14|110.94|0
1638273000000|2021-11-30 11:50:00|113.66|111.46|114.19|111.99|114.85|112.65|112.94|110.74|0
1638273300000|2021-11-30 11:55:00|114.25|112.05|114.38|112.18|114.85|112.65|113.52|111.32|0
1638273600000|2021-11-30 12:00:00|114.25|112.05|112.66|110.46|114.25|112.05|112.53|110.33|0
1638273900000|2021-11-30 12:05:00|112.63|110.43|112.66|110.46|113.06|110.86|112.53|110.33|0
1638274200000|2021-11-30 12:10:00|112.73|110.53|112.72|110.52|113.09|110.89|112.27|110.07|0
1638274500000|2021-11-30 12:15:00|112.76|110.56|112.46|110.26|112.79|110.59|112.2|110|0
1638274800000|2021-11-30 12:20:00|112.52|110.32|111.67|109.47|112.56|110.36|111.6|109.4|0
1638275100000|2021-11-30 12:25:00|111.73|109.53|110.19|107.99|113.76|111.56|110|107.8|0
1638275400000|2021-11-30 12:30:00|110.25|108.05|111.42|109.22|111.48|109.28|110.25|108.05|0
1638275700000|2021-11-30 12:35:00|111.35|109.15|112.46|110.26|112.53|110.33|111.35|109.15|0
1638276000000|2021-11-30 12:40:00|112.33|110.13|112.79|110.59|112.99|110.79|111.87|109.67|0
1638276300000|2021-11-30 12:45:00|112.82|110.62|112.98|110.78|113.12|110.92|112.65|110.45|0
1638276600000|2021-11-30 12:50:00|113.05|110.85|112.85|110.65|113.77|111.57|112.39|110.19|0
1638276900000|2021-11-30 12:55:00|112.91|110.71|112.05|109.85|112.91|110.71|111.99|109.79|0
1638277200000|2021-11-30 13:00:00|111.92|109.72|112.25|110.05|112.25|110.05|111.53|109.33|0
1638277500000|2021-11-30 13:05:00|112.31|110.11|112.31|110.11|112.9|110.7|112.22|110.02|0
1638277800000|2021-11-30 13:10:00|112.38|110.18|113.29|111.09|113.29|111.09|112.24|110.04|0
1638278100000|2021-11-30 13:15:00|113.23|111.03|111.78|109.58|113.23|111.03|111.78|109.58|0
1638278400000|2021-11-30 13:20:00|111.84|109.64|112.96|110.76|113.09|110.89|111.58|109.38|0
1638278700000|2021-11-30 13:25:00|113.02|110.82|112.62|110.42|113.02|110.82|112.3|110.1|0
1638279000000|2021-11-30 13:30:00|112.72|110.52|113.28|111.08|113.81|111.61|112.49|110.29|0
1638279300000|2021-11-30 13:35:00|113.35|111.15|112.49|110.29|113.81|111.61|112.36|110.16|0
1638279600000|2021-11-30 13:40:00|112.55|110.35|112.16|109.96|112.75|110.55|112.02|109.82|0
1638279900000|2021-11-30 13:45:00|112.15|109.95|111.69|109.49|112.22|110.02|111.5|109.3|0
1638280200000|2021-11-30 13:50:00|111.63|109.43|110.45|108.25|111.63|109.43|110.45|108.25|0
1638280500000|2021-11-30 13:55:00|110.52|108.32|108.39|106.19|110.84|108.64|108.14|105.94|0
1638280800000|2021-11-30 14:00:00|108.33|106.13|107.21|105.01|110.07|107.87|107.21|105.01|0
1638281100000|2021-11-30 14:05:00|107.14|104.94|107.08|104.88|107.33|105.13|105.75|103.55|0
1638281400000|2021-11-30 14:10:00|107.01|104.81|107.14|104.94|107.27|105.07|106.38|104.18|0
1638281700000|2021-11-30 14:15:00|107.07|104.87|106.75|104.55|107.74|105.54|106.62|104.42|0
1638282000000|2021-11-30 14:20:00|106.69|104.49|105.93|103.73|106.69|104.49|105.86|103.66|0
1638282300000|2021-11-30 14:25:00|106.05|103.85|106.68|104.48|106.68|104.48|105.55|103.35|0
1638282600000|2021-11-30 14:30:00|106.71|104.51|104.06|101.86|107.96|105.76|103.13|100.93|0
1638282900000|2021-11-30 14:35:00|103.88|101.68|106.32|104.12|108.25|106.05|103.88|101.68|0
1638283200000|2021-11-30 14:40:00|105.88|103.68|105.37|103.17|106.96|104.76|104.67|102.47|0
1638283500000|2021-11-30 14:45:00|105.27|103.07|106.7|104.5|106.7|104.5|104.3|102.1|0
1638283800000|2021-11-30 14:50:00|106.73|104.53|104.79|102.59|107.47|105.27|104.79|102.59|0
1638284100000|2021-11-30 14:55:00|104.92|102.72|102.9|100.7|105.23|103.03|101.45|99.25|0
1638284400000|2021-11-30 15:00:00|103.3|101.1|101.34|99.14|103.3|101.1|100.97|98.77|0
1638284700000|2021-11-30 15:05:00|101.59|99.39|98.24|96.04|101.65|99.45|96.55|94.35|0
1638285000000|2021-11-30 15:10:00|98.49|96.29|99.82|97.62|100.19|97.99|97.82|95.62|0
1638285300000|2021-11-30 15:15:00|99.89|97.69|100.13|97.93|100.13|97.93|98.85|96.65|0
1638285600000|2021-11-30 15:20:00|100.01|97.81|101.61|99.41|101.98|99.78|99.88|97.68|0
1638285900000|2021-11-30 15:25:00|101.48|99.28|101.72|99.52|102.59|100.39|101.3|99.1|0
1638286200000|2021-11-30 15:30:00|101.28|99.08|99.32|97.12|101.28|99.08|99.14|96.94|0
1638286500000|2021-11-30 15:35:00|99.14|96.94|101.84|99.64|103.34|101.14|98.29|96.09|0
1638286800000|2021-11-30 15:40:00|101.9|99.7|101.89|99.69|102.46|100.26|100.66|98.46|0
1638287100000|2021-11-30 15:45:00|102.08|99.88|108.09|105.89|108.22|106.02|100.84|98.64|0
1638287400000|2021-11-30 15:50:00|108.35|106.15|115.36|113.16|115.7|113.5|108.35|106.15|0
1638287700000|2021-11-30 15:55:00|115.16|112.96|120.08|117.88|120.08|117.88|115.16|112.96|0
1638288000000|2021-11-30 16:00:00|120.22|118.02|117.71|115.51|123.34|121.14|116.96|114.76|0
1638288300000|2021-11-30 16:05:00|118.82|116.62|118.19|115.99|119.44|117.24|117.44|115.24|0
1638288600000|2021-11-30 16:10:00|118.06|115.86|114.32|112.12|119.36|117.16|114.32|112.12|0
1638288900000|2021-11-30 16:15:00|114.73|112.53|115.36|113.16|115.56|113.36|112.79|110.59|0
1638289200000|2021-11-30 16:20:00|115.23|113.03|116.2|114|116.26|114.06|113.95|111.75|0
1638289500000|2021-11-30 16:25:00|116.33|114.13|115.73|113.53|116.75|114.55|114.36|112.16|0
1638289800000|2021-11-30 16:30:00|115.93|113.73|117.77|115.57|117.91|115.71|114.85|112.65|0
1638290100000|2021-11-30 16:35:00|117.98|115.78|117.35|115.15|118.11|115.91|116.6|114.4|0
1638290400000|2021-11-30 16:40:00|117.42|115.22|120.69|118.49|121.52|119.32|117.42|115.22|0
1638290700000|2021-11-30 16:45:00|120.82|118.62|121.87|119.67|123.28|121.08|120.27|118.07|0
1638291000000|2021-11-30 16:50:00|122.01|119.81|123.92|121.72|124.03|121.83|121.77|119.57|0
1638291300000|2021-11-30 16:55:00|123.56|121.36|121.02|118.82|123.99|121.79|121.02|118.82|0
1638291600000|2021-11-30 17:00:00|121.16|118.96|123.04|120.84|123.64|121.44|121.16|118.96|0
1638291900000|2021-11-30 17:05:00|123.07|120.87|123.49|121.29|124.07|121.87|121.94|119.74|0
1638292200000|2021-11-30 17:10:00|123.42|121.22|122.78|120.58|124.35|122.15|121.23|119.03|0
1638292500000|2021-11-30 17:15:00|122.85|120.65|120.11|117.91|122.85|120.65|120.11|117.91|0
1638292800000|2021-11-30 17:20:00|120.21|118.01|119.48|117.28|121.5|119.3|119.48|117.28|0
1638293100000|2021-11-30 17:25:00|119.55|117.35|118.5|116.3|119.82|117.62|117.95|115.75|0
1638293400000|2021-11-30 17:30:00|118.43|116.23|119.26|117.06|120.52|118.32|118.36|116.16|0
1638293700000|2021-11-30 17:35:00|119.05|116.85|119.64|117.44|120.09|117.89|118.64|116.44|0
1638294000000|2021-11-30 17:40:00|119.4|117.2|118.36|116.16|120.72|118.52|118.36|116.16|0
1638294300000|2021-11-30 17:45:00|118.77|116.57|120.15|117.95|120.29|118.09|118.15|115.95|0
1638294600000|2021-11-30 17:50:00|120.01|117.81|119.39|117.19|120.29|118.09|118.63|116.43|0
1638294900000|2021-11-30 17:55:00|119.11|116.91|121.54|119.34|122.17|119.97|118.9|116.7|0
1638295200000|2021-11-30 18:00:00|121.33|119.13|123.16|120.96|123.23|121.03|120.91|118.71|0
1638295500000|2021-11-30 18:05:00|123.09|120.89|122.73|120.53|123.09|120.89|121.54|119.34|0
1638295800000|2021-11-30 18:10:00|122.87|120.67|123.01|120.81|123.29|121.09|122.31|120.11|0
1638296100000|2021-11-30 18:15:00|123.08|120.88|122.79|120.59|123.15|120.95|121.53|119.33|0
1638296400000|2021-11-30 18:20:00|122.72|120.52|121.31|119.11|123.43|121.23|121.24|119.04|0
1638296700000|2021-11-30 18:25:00|121.66|119.46|122.59|120.39|122.66|120.46|121|118.8|0
1638297000000|2021-11-30 18:30:00|122.87|120.67|121.75|119.55|122.98|120.78|121.19|118.99|0
1638297300000|2021-11-30 18:35:00|121.82|119.62|119.8|117.6|121.89|119.69|119.8|117.6|0
1638297600000|2021-11-30 18:40:00|119.94|117.74|118.69|116.49|120.7|118.5|118.41|116.21|0
1638297900000|2021-11-30 18:45:00|118.62|116.42|119.65|117.45|120.14|117.94|118.34|116.14|0
1638298200000|2021-11-30 18:50:00|119.55|117.35|116.83|114.63|119.72|117.52|116.14|113.94|0
1638298500000|2021-11-30 18:55:00|116.9|114.7|116.01|113.81|117.03|114.83|115.94|113.74|0
1638298800000|2021-11-30 19:00:00|116.15|113.95|116.21|114.01|116.96|114.76|115.88|113.68|0
1638299100000|2021-11-30 19:05:00|116.42|114.22|115.8|113.6|117.44|115.24|115.67|113.47|0
1638299400000|2021-11-30 19:10:00|115.87|113.67|114.46|112.26|117.9|115.7|114.46|112.26|0
1638299700000|2021-11-30 19:15:00|114.26|112.06|114.66|112.46|115.47|113.27|114.13|111.93|0
1638300000000|2021-11-30 19:20:00|114.46|112.26|116.03|113.83|116.37|114.17|114.39|112.19|0
1638300300000|2021-11-30 19:25:00|115.96|113.76|116.98|114.78|117.05|114.85|114.88|112.68|0
1638300600000|2021-11-30 19:30:00|117.05|114.85|116.5|114.3|117.73|115.53|115.96|113.76|0
1638300900000|2021-11-30 19:35:00|116.63|114.43|117.11|114.91|117.24|115.04|115.89|113.69|0
1638301200000|2021-11-30 19:40:00|116.9|114.7|118.37|116.17|118.68|116.48|116.22|114.02|0
1638301500000|2021-11-30 19:45:00|118.34|116.14|120.13|117.93|120.2|118|117.99|115.79|0
1638301800000|2021-11-30 19:50:00|119.99|117.79|124.14|121.94|124.63|122.43|117.81|115.61|0
1638302100000|2021-11-30 19:55:00|124.07|121.87|123.57|121.37|124.63|122.43|123.36|121.16|0
1638302400000|2021-11-30 20:00:00|123.71|121.51|123.39|121.19|124.27|122.07|122.8|120.6|0
1638302700000|2021-11-30 20:05:00|123.57|121.37|123.23|121.03|123.95|121.75|122.31|120.11|0
1638303000000|2021-11-30 20:10:00|123.08|120.88|123.43|121.23|123.44|121.24|121.89|119.69|0
1638303300000|2021-11-30 20:15:00|123.36|121.16|122.51|120.31|123.43|121.23|122.51|120.31|0
1638303600000|2021-11-30 20:20:00|122.58|120.38|123.43|121.23|123.57|121.37|122.02|119.82|0
1638303900000|2021-11-30 20:25:00|123.36|121.16|124.42|122.22|124.77|122.57|123.14|120.94|0
1638304200000|2021-11-30 20:30:00|124.34|122.14|123.07|120.87|124.63|122.43|122.15|119.95|0
1638304500000|2021-11-30 20:35:00|123.28|121.08|123.98|121.78|124.7|122.5|123.07|120.87|0
1638304800000|2021-11-30 20:40:00|124.05|121.85|122.29|120.09|124.41|122.21|122.08|119.88|0
1638305100000|2021-11-30 20:45:00|122.39|120.19|123.63|121.43|123.63|121.43|121.24|119.04|0
1638305400000|2021-11-30 20:50:00|123.56|121.36|128.82|126.62|129.18|126.98|123.56|121.36|0
1638305700000|2021-11-30 20:55:00|128.31|126.11|124.99|122.79|128.42|126.22|123.71|121.51|0
1638306000000|2021-11-30 21:00:00|126.64|124.44|119.57|117.37|126.64|124.44|119.57|117.37|0
1638306300000|2021-11-30 21:05:00|119.64|117.44|120.33|118.13|120.47|118.27|118.46|116.26|0
1638306600000|2021-11-30 21:10:00|120.05|117.85|119.91|117.71|120.33|118.13|119.08|116.88|0
1638306900000|2021-11-30 21:15:00|120.25|117.65|119.69|117.09|120.32|117.72|119.34|116.74|0
1638307200000|2021-11-30 21:20:00|119.72|117.12|119.79|117.19|119.97|117.37|118.86|116.26|0
1638307500000|2021-11-30 21:25:00|119.86|117.26|119.4|116.8|120.1|117.5|119.2|116.6|0
1638307800000|2021-11-30 21:30:00|119.34|116.74|119.75|117.15|120.03|117.43|119.06|116.46|0
1638308100000|2021-11-30 21:35:00|119.89|117.29|119.33|116.73|119.95|117.35|119.33|116.73|0
1638308400000|2021-11-30 21:40:00|119.26|116.66|119.39|116.79|119.4|116.8|119.12|116.52|0
1638308700000|2021-11-30 21:45:00|119.26|116.66|118.36|115.76|119.36|116.76|118.29|115.69|0
1638309000000|2021-11-30 21:50:00|118.43|115.83|118.77|116.17|118.84|116.24|118.29|115.69|0
1638309300000|2021-11-30 21:55:00|118.7|116.1|118.18|115.58|118.7|116.1|118.11|115.51|0
1638309600000|2021-11-30 22:00:00|118.21|115.61|118.25|115.65|118.26|115.66|118.18|115.58|0
1638309900000|2021-11-30 22:05:00|118.23|115.63|118.22|115.62|118.29|115.69|118.21|115.61|0
1638310200000|2021-11-30 22:10:00|118.24|115.64|118.25|115.65|118.26|115.66|118.23|115.63|0
1638310500000|2021-11-30 22:15:00|118.27|115.67|118.25|115.65|118.33|115.73|118.25|115.65|0
1638310800000|2021-11-30 22:20:00|118.26|115.66|118.28|115.68|118.38|115.78|118.24|115.64|0
1638311100000|2021-11-30 22:25:00|118.27|115.67|118.25|115.65|118.3|115.7|118.23|115.63|0
1638311400000|2021-11-30 22:30:00|118.23|115.63|118.21|115.61|118.31|115.71|118.21|115.61|0
1638311700000|2021-11-30 22:35:00|118.2|115.6|118.3|115.7|118.35|115.75|118.2|115.6|0
1638312000000|2021-11-30 22:40:00|118.36|115.76|118.25|115.65|118.36|115.76|118.22|115.62|0
1638312300000|2021-11-30 22:45:00|118.26|115.66|118.3|115.7|118.32|115.72|118.21|115.61|0
1638312600000|2021-11-30 22:50:00|118.26|115.66|118.23|115.63|118.43|115.83|118.23|115.63|0
1638312900000|2021-11-30 22:55:00|118.22|115.62|118.06|115.46|118.42|115.82|118.02|115.42|0
1638313200000|2021-11-30 23:00:00|117.66|115.06|116.33|113.73|117.66|115.06|115.59|112.99|0
1638313500000|2021-11-30 23:05:00|116.23|113.63|116.94|114.34|116.94|114.34|116.06|113.46|0
1638313800000|2021-11-30 23:10:00|117|114.4|117.34|114.74|117.48|114.88|116.73|114.13|0
1638314100000|2021-11-30 23:15:00|117.2|114.6|117.75|115.15|117.75|115.15|116.93|114.33|0
1638314400000|2021-11-30 23:20:00|117.34|114.74|117.61|115.01|118.02|115.42|117.2|114.6|0
1638314700000|2021-11-30 23:25:00|117.54|114.94|117.6|115|117.67|115.07|116.99|114.39|0
1638315000000|2021-11-30 23:30:00|117.47|114.87|117.19|114.59|117.47|114.87|116.78|114.18|0
1638315300000|2021-11-30 23:35:00|117.05|114.45|117.46|114.86|117.67|115.07|116.92|114.32|0
1638315600000|2021-11-30 23:40:00|117.39|114.79|118.83|116.23|118.86|116.26|117.32|114.72|0
1638315900000|2021-11-30 23:45:00|118.79|116.19|119.24|116.64|119.58|116.98|117.93|115.33|0
1638316200000|2021-11-30 23:50:00|119.1|116.5|118.75|116.15|119.1|116.5|118.41|115.81|0
1638316500000|2021-11-30 23:55:00|118.72|116.12|118.47|115.87|118.96|116.36|118.4|115.8|0
1638316800000|2021-12-01 00:00:00|118.34|115.74|117.17|114.57|118.4|115.8|117.03|114.43|0
1638317100000|2021-12-01 00:05:00|117.14|114.54|117.64|115.04|117.64|115.04|116.49|113.89|0
1638317400000|2021-12-01 00:10:00|117.51|114.91|118.94|116.34|119.15|116.55|117.37|114.77|0
1638317700000|2021-12-01 00:15:00|119.01|116.41|120.89|118.29|121.31|118.71|118.81|116.21|0
1638318000000|2021-12-01 00:20:00|120.96|118.36|120.25|117.65|121.51|118.91|120.25|117.65|0
1638318300000|2021-12-01 00:25:00|120.32|117.72|121.09|118.49|121.65|119.05|120.22|117.62|0
1638318600000|2021-12-01 00:30:00|120.91|118.31|120.67|118.07|121.02|118.42|120.42|117.82|0
1638318900000|2021-12-01 00:35:00|120.81|118.21|121.05|118.45|121.92|119.32|120.81|118.21|0
1638319200000|2021-12-01 00:40:00|121.01|118.41|119.82|117.22|121.01|118.41|119.65|117.05|0
1638319500000|2021-12-01 00:45:00|119.75|117.15|119.16|116.56|119.75|117.15|118.72|116.12|0
1638319800000|2021-12-01 00:50:00|119.13|116.53|119.4|116.8|119.54|116.94|118.99|116.39|0
1638320100000|2021-12-01 00:55:00|119.33|116.73|120.16|117.56|120.58|117.98|119.26|116.66|0
1638320400000|2021-12-01 01:00:00|120.3|117.7|120.23|117.63|121.42|118.82|120.16|117.56|0
1638320700000|2021-12-01 01:05:00|120.3|117.7|119.25|116.65|120.33|117.73|118.81|116.21|0
1638321000000|2021-12-01 01:10:00|119.39|116.79|118.08|115.48|119.46|116.86|117.8|115.2|0
1638321300000|2021-12-01 01:15:00|118.25|115.65|117.46|114.86|118.56|115.96|117.19|114.59|0
1638321600000|2021-12-01 01:20:00|117.39|114.79|117.76|115.16|118.14|115.54|116.91|114.31|0
1638321900000|2021-12-01 01:25:00|117.73|115.13|117.04|114.44|118|115.4|116.98|114.38|0
1638322200000|2021-12-01 01:30:00|117.18|114.58|117.79|115.19|118.34|115.74|116.84|114.24|0
1638322500000|2021-12-01 01:35:00|117.72|115.12|117.31|114.71|117.72|115.12|117.24|114.64|0
1638322800000|2021-12-01 01:40:00|117.38|114.78|117.1|114.5|118.2|115.6|117.03|114.43|0
1638323100000|2021-12-01 01:45:00|117.03|114.43|117.17|114.57|117.3|114.7|116.73|114.13|0
1638323400000|2021-12-01 01:50:00|117.23|114.63|116.21|113.61|117.37|114.77|115.74|113.14|0
1638323700000|2021-12-01 01:55:00|116.08|113.48|116.34|113.74|116.51|113.91|115.74|113.14|0
1638324000000|2021-12-01 02:00:00|116.28|113.68|115.06|112.46|116.45|113.85|114.79|112.19|0
1638324300000|2021-12-01 02:05:00|115.12|112.52|114.92|112.32|115.26|112.66|114.52|111.92|0
1638324600000|2021-12-01 02:10:00|114.85|112.25|115.52|112.92|115.52|112.92|114.65|112.05|0
1638324900000|2021-12-01 02:15:00|115.45|112.85|115.25|112.65|115.66|113.06|115.05|112.45|0
1638325200000|2021-12-01 02:20:00|115.18|112.58|115.25|112.65|115.52|112.92|114.91|112.31|0
1638325500000|2021-12-01 02:25:00|115.21|112.61|114.57|111.97|115.38|112.78|114.44|111.84|0
1638325800000|2021-12-01 02:30:00|114.61|112.01|114.74|112.14|114.77|112.17|114.1|111.5|0
1638326100000|2021-12-01 02:35:00|114.7|112.1|114.1|111.5|114.7|112.1|114.1|111.5|0
1638326400000|2021-12-01 02:40:00|114.13|111.53|114.23|111.63|114.49|111.89|114.1|111.5|0
1638326700000|2021-12-01 02:45:00|114.29|111.69|114.62|112.02|114.62|112.02|114.22|111.62|0
1638327000000|2021-12-01 02:50:00|114.56|111.96|114.15|111.55|114.69|112.09|114.15|111.55|0
1638327300000|2021-12-01 02:55:00|114.22|111.62|114.08|111.48|114.22|111.62|114.08|111.48|0
1638327600000|2021-12-01 03:00:00|114.15|111.55|114.08|111.48|114.35|111.75|114.08|111.48|0
1638327900000|2021-12-01 03:05:00|114.15|111.55|114.48|111.88|114.61|112.01|114.08|111.48|0
1638328200000|2021-12-01 03:10:00|114.54|111.94|114.47|111.87|114.68|112.08|114.47|111.87|0
1638328500000|2021-12-01 03:15:00|114.41|111.81|114.27|111.67|114.41|111.81|114.14|111.54|0
1638328800000|2021-12-01 03:20:00|114.2|111.6|114.47|111.87|114.6|112|114.2|111.6|0
1638329100000|2021-12-01 03:25:00|114.53|111.93|114.2|111.6|114.53|111.93|114.06|111.46|0
1638329400000|2021-12-01 03:30:00|114.13|111.53|114.26|111.66|114.53|111.93|114.13|111.53|0
1638329700000|2021-12-01 03:35:00|114.19|111.59|114.66|112.06|114.66|112.06|114.06|111.46|0
1638330000000|2021-12-01 03:40:00|114.63|112.03|116.07|113.47|116.27|113.67|114.59|111.99|0
1638330300000|2021-12-01 03:45:00|116.14|113.54|115.73|113.13|116.14|113.54|115.26|112.66|0
1638330600000|2021-12-01 03:50:00|115.66|113.06|115.18|112.58|115.66|113.06|115.05|112.45|0
1638330900000|2021-12-01 03:55:00|115.12|112.52|114.98|112.38|115.35|112.75|114.98|112.38|0
1638331200000|2021-12-01 04:00:00|114.84|112.24|114.17|111.57|114.84|112.24|114.04|111.44|0
1638331500000|2021-12-01 04:05:00|114.24|111.64|114.24|111.64|114.44|111.84|114.04|111.44|0
1638331800000|2021-12-01 04:10:00|114.2|111.6|114.03|111.43|114.37|111.77|114.03|111.43|0
1638332100000|2021-12-01 04:15:00|114.1|111.5|114.16|111.56|114.23|111.63|114.03|111.43|0
1638332400000|2021-12-01 04:20:00|114.1|111.5|114.23|111.63|114.23|111.63|114.03|111.43|0
1638332700000|2021-12-01 04:25:00|114.29|111.69|114.02|111.42|114.29|111.69|114.02|111.42|0
1638333000000|2021-12-01 04:30:00|113.09|110.49|113.22|110.62|113.56|110.96|112.96|110.36|0
1638333300000|2021-12-01 04:35:00|113.29|110.69|112.42|109.82|113.35|110.75|112.42|109.82|0
1638333600000|2021-12-01 04:40:00|112.36|109.76|112.42|109.82|112.82|110.22|112.16|109.56|0
1638333900000|2021-12-01 04:45:00|112.49|109.89|112.42|109.82|112.49|109.89|112.02|109.42|0
1638334200000|2021-12-01 04:50:00|112.48|109.88|112.45|109.85|112.81|110.21|112.28|109.68|0
1638334500000|2021-12-01 04:55:00|112.41|109.81|112.21|109.61|112.61|110.01|111.98|109.38|0
1638334800000|2021-12-01 05:00:00|112.15|109.55|112.87|110.27|113.07|110.47|112.01|109.41|0
1638335100000|2021-12-01 05:05:00|112.77|110.17|112.8|110.2|112.93|110.33|112.6|110|0
1638335400000|2021-12-01 05:10:00|112.73|110.13|111.43|108.83|113.19|110.59|107.5|104.9|0
1638335700000|2021-12-01 05:15:00|111.36|108.76|110.15|107.55|111.36|108.76|110.15|107.55|0
1638336000000|2021-12-01 05:20:00|110.09|107.49|109.63|107.03|110.09|107.49|109.63|107.03|0
1638336300000|2021-12-01 05:25:00|109.56|106.96|109.88|107.28|109.95|107.35|109.5|106.9|0
1638336600000|2021-12-01 05:30:00|109.95|107.35|110.6|108|110.6|108|109.95|107.35|0
1638336900000|2021-12-01 05:35:00|110.54|107.94|109.88|107.28|110.64|108.04|109.88|107.28|0
1638337200000|2021-12-01 05:40:00|109.91|107.31|110|107.4|110.2|107.6|109.75|107.15|0
1638337500000|2021-12-01 05:45:00|109.94|107.34|110|107.4|110.07|107.47|109.84|107.24|0
1638337800000|2021-12-01 05:50:00|110.07|107.47|110.39|107.79|110.39|107.79|110.07|107.47|0
1638338100000|2021-12-01 05:55:00|110.33|107.73|110.45|107.85|110.72|108.12|110.16|107.56|0
1638338400000|2021-12-01 06:00:00|110.52|107.92|110.55|107.95|111.18|108.58|110.19|107.59|0
1638338700000|2021-12-01 06:05:00|110.78|108.18|109.2|106.6|110.78|108.18|109.17|106.57|0
1638339000000|2021-12-01 06:10:00|109.24|106.64|108.42|105.82|109.33|106.73|108.29|105.69|0
1638339300000|2021-12-01 06:15:00|108.36|105.76|108.87|106.27|108.87|106.27|108.03|105.43|0
1638339600000|2021-12-01 06:20:00|108.84|106.24|106.8|104.2|108.84|106.24|106.67|104.07|0
1638339900000|2021-12-01 06:25:00|106.87|104.27|106.67|104.07|107.38|104.78|106.67|104.07|0
1638340200000|2021-12-01 06:30:00|106.57|103.97|106.54|103.94|106.76|104.16|106.35|103.75|0
1638340500000|2021-12-01 06:35:00|106.64|104.04|107.02|104.42|107.18|104.58|106.41|103.81|0
1638340800000|2021-12-01 06:40:00|107.05|104.45|108.31|105.71|108.41|105.81|107.05|104.45|0
1638341100000|2021-12-01 06:45:00|108.28|105.68|108.11|105.51|108.34|105.74|107.86|105.26|0
1638341400000|2021-12-01 06:50:00|108.14|105.54|108.08|105.48|108.18|105.58|107.62|105.02|0
1638341700000|2021-12-01 06:55:00|108.01|105.41|107.68|105.08|108.01|105.41|107.49|104.89|0
1638342000000|2021-12-01 07:00:00|107.75|105.15|108.2|105.6|108.26|105.66|106.71|104.11|0
1638342300000|2021-12-01 07:05:00|108.23|105.63|107.48|104.88|108.56|105.96|106.9|104.3|0
1638342600000|2021-12-01 07:10:00|107.52|104.92|107.09|104.49|107.52|104.92|106.93|104.33|0
1638342900000|2021-12-01 07:15:00|107.03|104.43|107.41|104.81|107.48|104.88|106.83|104.23|0
1638343200000|2021-12-01 07:20:00|107.35|104.75|107.86|105.26|108.12|105.52|107.32|104.72|0
1638343500000|2021-12-01 07:25:00|107.93|105.33|107.92|105.32|108.25|105.65|107.73|105.13|0
1638343800000|2021-12-01 07:30:00|107.99|105.39|108.44|105.84|108.57|105.97|107.6|105|0
1638344100000|2021-12-01 07:35:00|108.47|105.87|108.31|105.71|108.57|105.97|107.66|105.06|0
1638344400000|2021-12-01 07:40:00|108.34|105.74|106.94|104.34|108.34|105.74|106.88|104.28|0
1638344700000|2021-12-01 07:45:00|107.01|104.41|106.29|103.69|112.05|109.45|106.19|103.59|0
1638345000000|2021-12-01 07:50:00|106.26|103.66|106.96|104.36|107|104.4|106.26|103.66|0
1638345300000|2021-12-01 07:55:00|106.83|104.23|107.15|104.55|107.48|104.88|106.77|104.17|0
1638345600000|2021-12-01 08:00:00|107.09|104.49|106.76|104.16|108|105.4|106.6|104|0
1638345900000|2021-12-01 08:05:00|106.43|104.23|107.21|105.01|107.43|105.23|106.24|104.04|0
1638346200000|2021-12-01 08:10:00|107.08|104.88|107.4|105.2|107.79|105.59|107.08|104.88|0
1638346500000|2021-12-01 08:15:00|107.46|105.26|106.2|104|107.59|105.39|106.16|103.96|0
1638346800000|2021-12-01 08:20:00|106.13|103.93|107|104.8|107.13|104.93|106.13|103.93|0
1638347100000|2021-12-01 08:25:00|107.13|104.93|107.58|105.38|107.78|105.58|106.81|104.61|0
1638347400000|2021-12-01 08:30:00|107.78|105.58|108.17|105.97|109.38|107.18|107.78|105.58|0
1638347700000|2021-12-01 08:35:00|108.03|105.83|108.42|106.22|108.95|106.75|108.03|105.83|0
1638348000000|2021-12-01 08:40:00|108.36|106.16|109.44|107.24|109.94|107.74|108.23|106.03|0
1638348300000|2021-12-01 08:45:00|109.41|107.21|108.88|106.68|109.64|107.44|108.81|106.61|0
1638348600000|2021-12-01 08:50:00|108.78|106.58|108.22|106.02|109.2|107|107.73|105.53|0
1638348900000|2021-12-01 08:55:00|108.35|106.15|106.78|104.58|108.54|106.34|106.78|104.58|0
1638349200000|2021-12-01 09:00:00|106.85|104.65|105.52|103.32|107.04|104.84|104.4|102.2|0
1638349500000|2021-12-01 09:05:00|105.46|103.26|104.11|101.91|105.46|103.26|103.8|101.6|0
1638349800000|2021-12-01 09:10:00|104.15|101.95|103.86|101.66|104.24|102.04|103.64|101.44|0
1638350100000|2021-12-01 09:15:00|103.83|101.63|103.47|101.27|103.92|101.72|103.09|100.89|0
1638350400000|2021-12-01 09:20:00|103.6|101.4|103.91|101.71|103.91|101.71|103.03|100.83|0
1638350700000|2021-12-01 09:25:00|104.01|101.81|103.47|101.27|104.04|101.84|103.47|101.27|0
1638351000000|2021-12-01 09:30:00|103.4|101.2|102.77|100.57|103.63|101.43|102.77|100.57|0
1638351300000|2021-12-01 09:35:00|102.71|100.51|101.89|99.69|102.96|100.76|101.8|99.6|0
1638351600000|2021-12-01 09:40:00|101.83|99.63|102.01|99.81|102.64|100.44|101.57|99.37|0
1638351900000|2021-12-01 09:45:00|101.95|99.75|102.35|100.15|102.82|100.62|101.88|99.68|0
1638352200000|2021-12-01 09:50:00|102.32|100.12|102.5|100.3|102.63|100.43|102.26|100.06|0
1638352500000|2021-12-01 09:55:00|102.38|100.18|102.44|100.24|102.69|100.49|102.38|100.18|0
1638352800000|2021-12-01 10:00:00|102.5|100.3|102.69|100.49|102.69|100.49|102.25|100.05|0
1638353100000|2021-12-01 10:05:00|102.62|100.42|103.12|100.92|103.44|101.24|102.56|100.36|0
1638353400000|2021-12-01 10:10:00|103.09|100.89|103.44|101.24|103.57|101.37|103.03|100.83|0
1638353700000|2021-12-01 10:15:00|103.56|101.36|103.12|100.92|103.75|101.55|103.05|100.85|0
1638354000000|2021-12-01 10:20:00|103.24|101.04|103.53|101.33|103.56|101.36|103.12|100.92|0
1638354300000|2021-12-01 10:25:00|103.56|101.36|103.17|100.97|103.56|101.36|102.86|100.66|0
1638354600000|2021-12-01 10:30:00|103.24|101.04|102.79|100.59|103.36|101.16|102.7|100.5|0
1638354900000|2021-12-01 10:35:00|102.83|100.63|102.92|100.72|102.98|100.78|102.67|100.47|0
1638355200000|2021-12-01 10:40:00|102.85|100.65|103.16|100.96|103.23|101.03|102.79|100.59|0
1638355500000|2021-12-01 10:45:00|103.1|100.9|102.53|100.33|103.23|101.03|102.41|100.21|0
1638355800000|2021-12-01 10:50:00|102.66|100.46|102.4|100.2|103.1|100.9|102.09|99.89|0
1638356100000|2021-12-01 10:55:00|102.53|100.33|102.65|100.45|102.84|100.64|102.46|100.26|0
1638356400000|2021-12-01 11:00:00|102.59|100.39|103.15|100.95|103.15|100.95|102.24|100.04|0
1638356700000|2021-12-01 11:05:00|103.09|100.89|102.9|100.7|103.34|101.14|102.64|100.44|0
1638357000000|2021-12-01 11:10:00|102.96|100.76|103.4|101.2|103.46|101.26|102.77|100.57|0
1638357300000|2021-12-01 11:15:00|103.46|101.26|103.65|101.45|104.16|101.96|103.46|101.26|0
1638357600000|2021-12-01 11:20:00|103.68|101.48|103.26|101.06|103.71|101.51|102.89|100.69|0
1638357900000|2021-12-01 11:25:00|103.33|101.13|103.07|100.87|103.45|101.25|103.01|100.81|0
1638358200000|2021-12-01 11:30:00|103.13|100.93|103.07|100.87|103.39|101.19|102.82|100.62|0
1638358500000|2021-12-01 11:35:00|103.13|100.93|103.38|101.18|103.38|101.18|102.81|100.61|0
1638358800000|2021-12-01 11:40:00|103.32|101.12|103.13|100.93|103.51|101.31|103.13|100.93|0
1638359100000|2021-12-01 11:45:00|103.25|101.05|102.68|100.48|103.31|101.11|102.62|100.42|0
1638359400000|2021-12-01 11:50:00|102.74|100.54|101.93|99.73|102.81|100.61|101.86|99.66|0
1638359700000|2021-12-01 11:55:00|101.92|99.72|101.86|99.66|102.05|99.85|101.74|99.54|0
1638360000000|2021-12-01 12:00:00|101.92|99.72|102.29|100.09|102.29|100.09|101.61|99.41|0
1638360300000|2021-12-01 12:05:00|102.36|100.16|102.6|100.4|102.67|100.47|102.23|100.03|0
1638360600000|2021-12-01 12:10:00|102.54|100.34|102.23|100.03|102.67|100.47|102.23|100.03|0
1638360900000|2021-12-01 12:15:00|102.29|100.09|101.85|99.65|102.66|100.46|101.29|99.09|0
1638361200000|2021-12-01 12:20:00|101.88|99.68|100.43|98.23|101.88|99.68|100.06|97.86|0
1638361500000|2021-12-01 12:25:00|100.46|98.26|100.85|98.65|102.75|100.55|100.12|97.92|0
1638361800000|2021-12-01 12:30:00|100.97|98.77|101.47|99.27|101.53|99.33|100.66|98.46|0
1638362100000|2021-12-01 12:35:00|101.41|99.21|101.09|98.89|101.59|99.39|101.03|98.83|0
1638362400000|2021-12-01 12:40:00|101.16|98.96|101.03|98.83|101.34|99.14|100.84|98.64|0
1638362700000|2021-12-01 12:45:00|101.09|98.89|101.34|99.14|101.46|99.26|100.9|98.7|0
1638363000000|2021-12-01 12:50:00|101.27|99.07|100.83|98.63|101.34|99.14|100.65|98.45|0
1638363300000|2021-12-01 12:55:00|100.77|98.57|101.2|99|101.24|99.04|100.77|98.57|0
1638363600000|2021-12-01 13:00:00|101.14|98.94|101.95|99.75|102.27|100.07|101.08|98.88|0
1638363900000|2021-12-01 13:05:00|101.89|99.69|101.95|99.75|102.26|100.06|101.76|99.56|0
1638364200000|2021-12-01 13:10:00|102.01|99.81|102.07|99.87|102.45|100.25|101.95|99.75|0
1638364500000|2021-12-01 13:15:00|102.01|99.81|101.57|99.37|102.13|99.93|101.38|99.18|0
1638364800000|2021-12-01 13:20:00|101.63|99.43|102.25|100.05|102.57|100.37|101.5|99.3|0
1638365100000|2021-12-01 13:25:00|102.31|100.11|102.75|100.55|102.88|100.68|101.78|99.58|0
1638365400000|2021-12-01 13:30:00|102.82|100.62|101.37|99.17|102.82|100.62|101.37|99.17|0
1638365700000|2021-12-01 13:35:00|101.49|99.29|101.24|99.04|101.56|99.36|101.12|98.92|0
1638366000000|2021-12-01 13:40:00|101.18|98.98|100.8|98.6|101.43|99.23|100.68|98.48|0
1638366300000|2021-12-01 13:45:00|100.74|98.54|101.11|98.91|101.24|99.04|100.62|98.42|0
1638366600000|2021-12-01 13:50:00|101.08|98.88|101.7|99.5|101.86|99.66|100.92|98.72|0
1638366900000|2021-12-01 13:55:00|101.67|99.47|101.85|99.65|102.17|99.97|101.6|99.4|0
1638367200000|2021-12-01 14:00:00|101.92|99.72|101.54|99.34|101.92|99.72|101.35|99.15|0
1638367500000|2021-12-01 14:05:00|101.47|99.27|101.35|99.15|101.66|99.46|101.1|98.9|0
1638367800000|2021-12-01 14:10:00|101.41|99.21|101.72|99.52|101.97|99.77|101.28|99.08|0
1638368100000|2021-12-01 14:15:00|101.78|99.58|102.15|99.95|102.15|99.95|101.22|99.02|0
1638368400000|2021-12-01 14:20:00|102.22|100.02|102.21|100.01|102.34|100.14|101.96|99.76|0
1638368700000|2021-12-01 14:25:00|102.15|99.95|102.08|99.88|102.59|100.39|101.9|99.7|0
1638369000000|2021-12-01 14:30:00|102.21|100.01|105.22|103.02|105.22|103.02|101.77|99.57|0
1638369300000|2021-12-01 14:35:00|105.6|103.4|104.76|102.56|105.6|103.4|104.32|102.12|0
1638369600000|2021-12-01 14:40:00|104.89|102.69|103.23|101.03|104.96|102.76|103.17|100.97|0
1638369900000|2021-12-01 14:45:00|103.93|101.73|103.52|101.32|103.93|101.73|102.39|100.19|0
1638370200000|2021-12-01 14:50:00|104.03|101.83|103.71|101.51|104.22|102.02|102.95|100.75|0
1638370500000|2021-12-01 14:55:00|103.77|101.57|102.25|100.05|103.77|101.57|101.87|99.67|0
1638370800000|2021-12-01 15:00:00|102.31|100.11|100.62|98.42|102.31|100.11|99.33|97.13|0
1638371100000|2021-12-01 15:05:00|100.44|98.24|98.89|96.69|100.44|98.24|98.71|96.51|0
1638371400000|2021-12-01 15:10:00|98.77|96.57|99.38|97.18|99.81|97.61|98.52|96.32|0
1638371700000|2021-12-01 15:15:00|99.2|97|98.4|96.2|99.2|97|98.09|95.89|0
1638372000000|2021-12-01 15:20:00|98.34|96.14|98.88|96.68|99.99|97.79|98.21|96.01|0
1638372300000|2021-12-01 15:25:00|99|96.8|100.11|97.91|100.17|97.97|98.51|96.31|0
1638372600000|2021-12-01 15:30:00|100.23|98.03|99.98|97.78|100.23|98.03|98.82|96.62|0
1638372900000|2021-12-01 15:35:00|99.92|97.72|101.35|99.15|101.35|99.15|99.49|97.29|0
1638373200000|2021-12-01 15:40:00|101.41|99.21|99.91|97.71|102.79|100.59|99.61|97.41|0
1638373500000|2021-12-01 15:45:00|99.85|97.65|98.38|96.18|99.98|97.78|98.26|96.06|0
1638373800000|2021-12-01 15:50:00|98.32|96.12|97.58|95.38|98.87|96.67|97.46|95.26|0
1638374100000|2021-12-01 15:55:00|97.7|95.5|97.46|95.26|98.31|96.11|97.1|94.9|0
1638374400000|2021-12-01 16:00:00|97.16|94.96|97.82|95.62|97.94|95.74|97.1|94.9|0
1638374700000|2021-12-01 16:05:00|97.88|95.68|97.33|95.13|97.94|95.74|97.09|94.89|0
1638375000000|2021-12-01 16:10:00|97.15|94.95|95.23|93.03|97.33|95.13|95.23|93.03|0
1638375300000|2021-12-01 16:15:00|95.29|93.09|95.14|92.94|99.03|96.83|94.84|92.64|0
1638375600000|2021-12-01 16:20:00|95.26|93.06|94.96|92.76|95.55|93.35|94.96|92.76|0
1638375900000|2021-12-01 16:25:00|95.01|92.81|95.61|93.41|95.61|93.41|94.6|92.4|0
1638376200000|2021-12-01 16:30:00|95.72|93.52|96.08|93.88|96.56|94.36|95.01|92.81|0
1638376500000|2021-12-01 16:35:00|95.84|93.64|96.44|94.24|96.68|94.48|95.66|93.46|0
1638376800000|2021-12-01 16:40:00|96.26|94.06|96.49|94.29|96.67|94.47|95.89|93.69|0
1638377100000|2021-12-01 16:45:00|96.55|94.35|96.67|94.47|97.76|95.56|96.37|94.17|0
1638377400000|2021-12-01 16:50:00|96.97|94.77|98.24|96.04|98.3|96.1|96.97|94.77|0
1638377700000|2021-12-01 16:55:00|98.3|96.1|101.28|99.08|102.09|99.89|97.95|95.75|0
1638378000000|2021-12-01 17:00:00|101.46|99.26|100.23|98.03|102.02|99.82|100.23|98.03|0
1638378300000|2021-12-01 17:05:00|100.41|98.21|100.59|98.39|101.09|98.89|99.74|97.54|0
1638378600000|2021-12-01 17:10:00|100.66|98.46|99.85|97.65|100.9|98.7|99.73|97.53|0
1638378900000|2021-12-01 17:15:00|99.98|97.78|99.3|97.1|99.98|97.78|98.7|96.5|0
1638379200000|2021-12-01 17:20:00|99.24|97.04|100.34|98.14|100.46|98.26|98.82|96.62|0
1638379500000|2021-12-01 17:25:00|100.43|98.23|101.69|99.49|101.88|99.68|100.03|97.83|0
1638379800000|2021-12-01 17:30:00|101.44|99.24|100.76|98.56|101.94|99.74|100.55|98.35|0
1638380100000|2021-12-01 17:35:00|100.95|98.75|100.94|98.74|102.16|99.96|100.94|98.74|0
1638380400000|2021-12-01 17:40:00|100.76|98.56|101.44|99.24|101.62|99.42|100.7|98.5|0
1638380700000|2021-12-01 17:45:00|101.5|99.3|102.09|99.89|102.18|99.98|101.19|98.99|0
1638381000000|2021-12-01 17:50:00|102.24|100.04|104.75|102.55|104.75|102.55|102.18|99.98|0
1638381300000|2021-12-01 17:55:00|104.69|102.49|106.93|104.73|107.45|105.25|104.69|102.49|0
1638381600000|2021-12-01 18:00:00|107.19|104.99|112.2|110|112.23|110.03|105.2|103|0
1638381900000|2021-12-01 18:05:00|111.94|109.74|113.05|110.85|113.11|110.91|109.15|106.95|0
1638382200000|2021-12-01 18:10:00|113.11|110.91|112.91|110.71|114.58|112.38|112.91|110.71|0
1638382500000|2021-12-01 18:15:00|113.18|110.98|115.32|113.12|115.32|113.12|112.05|109.85|0
1638382800000|2021-12-01 18:20:00|114.78|112.58|110.75|108.55|114.98|112.78|110.75|108.55|0
1638383100000|2021-12-01 18:25:00|110.88|108.68|109.76|107.56|111.01|108.81|109.43|107.23|0
1638383400000|2021-12-01 18:30:00|109.63|107.43|110.61|108.41|111.27|109.07|109.43|107.23|0
1638383700000|2021-12-01 18:35:00|110.64|108.44|110.67|108.47|111.4|109.2|110.08|107.88|0
1638384000000|2021-12-01 18:40:00|110.61|108.41|113.25|111.05|114.36|112.16|110.34|108.14|0
1638384300000|2021-12-01 18:45:00|113.21|111.01|117.87|115.67|117.94|115.74|113.21|111.01|0
1638384600000|2021-12-01 18:50:00|117.59|115.39|114.72|112.52|117.59|115.39|114.05|111.85|0
1638384900000|2021-12-01 18:55:00|114.52|112.32|113.3|111.1|114.79|112.59|112.84|110.64|0
1638385200000|2021-12-01 19:00:00|113.71|111.51|115.6|113.4|115.67|113.47|112.83|110.63|0
1638385500000|2021-12-01 19:05:00|115.33|113.13|117|114.8|117.1|114.9|114.79|112.59|0
1638385800000|2021-12-01 19:10:00|116.83|114.63|119.81|117.61|120.08|117.88|116.79|114.59|0
1638386100000|2021-12-01 19:15:00|120.01|117.81|120.92|118.72|121.41|119.21|118.22|116.02|0
1638386400000|2021-12-01 19:20:00|120.71|118.51|118.11|115.91|121.06|118.86|117.94|115.74|0
1638386700000|2021-12-01 19:25:00|118.21|116.01|115.18|112.98|118.42|116.22|114.77|112.57|0
1638387000000|2021-12-01 19:30:00|115.31|113.11|115.11|112.91|115.59|113.39|113.46|111.26|0
1638387300000|2021-12-01 19:35:00|115.18|112.98|115.31|113.11|117.01|114.81|114.77|112.57|0
1638387600000|2021-12-01 19:40:00|115.24|113.04|117.01|114.81|117.76|115.56|115.24|113.04|0
1638387900000|2021-12-01 19:45:00|117.08|114.88|115.98|113.78|117.76|115.56|115.27|113.07|0
1638388200000|2021-12-01 19:50:00|116.05|113.85|118.72|116.52|119.48|117.28|114.96|112.76|0
1638388500000|2021-12-01 19:55:00|118.65|116.45|118.58|116.38|118.93|116.73|117.14|114.94|0
1638388800000|2021-12-01 20:00:00|118.55|116.35|121.3|119.1|121.52|119.32|117.82|115.62|0
1638389100000|2021-12-01 20:05:00|121.48|119.28|123.75|121.55|123.89|121.69|118.89|116.69|0
1638389400000|2021-12-01 20:10:00|123.68|121.48|122.82|120.62|124.32|122.12|122.39|120.19|0
1638389700000|2021-12-01 20:15:00|122.75|120.55|127.56|125.36|130.12|127.92|122.75|120.55|0
1638390000000|2021-12-01 20:20:00|127.7|125.5|132.65|130.45|133.1|130.9|127.41|125.21|0
1638390300000|2021-12-01 20:25:00|132.87|130.67|132.19|129.99|134.37|132.17|130.42|128.22|0
1638390600000|2021-12-01 20:30:00|132.94|130.74|133.36|131.16|136.15|133.95|130.04|127.84|0
1638390900000|2021-12-01 20:35:00|133.77|131.57|131.45|129.25|136.18|133.98|130.86|128.66|0
1638391200000|2021-12-01 20:40:00|131.67|129.47|129.68|127.48|132.11|129.91|129.32|127.12|0
1638391500000|2021-12-01 20:45:00|129.61|127.41|135.35|133.15|135.43|133.23|129.21|127.01|0
1638391800000|2021-12-01 20:50:00|135.88|133.68|140.27|138.07|140.58|138.38|135.05|132.85|0
1638392100000|2021-12-01 20:55:00|140.5|138.3|150.41|148.21|150.49|148.29|140.5|138.3|0
1638392400000|2021-12-01 21:00:00|150.09|147.89|150.32|148.12|153.4|151.2|148.17|145.97|0
1638392700000|2021-12-01 21:05:00|150.53|148.33|147.62|145.42|151.05|148.85|147.46|145.26|0
1638393000000|2021-12-01 21:10:00|147.46|145.26|147.06|144.86|147.46|145.26|146.03|143.83|0
1638393300000|2021-12-01 21:15:00|147.58|144.98|148.21|145.61|148.85|146.25|147.42|144.82|0
1638393600000|2021-12-01 21:20:00|147.97|145.37|147.25|144.65|148.37|145.77|147.09|144.49|0
1638393900000|2021-12-01 21:25:00|147.33|144.73|148.16|145.56|148.6|146|147.17|144.57|0
1638394200000|2021-12-01 21:30:00|148.2|145.6|149.08|146.48|149.08|146.48|148.2|145.6|0
1638394500000|2021-12-01 21:35:00|149.16|146.56|148.75|146.15|149.24|146.64|148.16|145.56|0
1638394800000|2021-12-01 21:40:00|148.67|146.07|149.23|146.63|149.23|146.63|148.56|145.96|0
1638395100000|2021-12-01 21:45:00|150.08|147.48|148.67|146.07|150.44|147.84|148.51|145.91|0
1638395400000|2021-12-01 21:50:00|148.59|145.99|148.15|145.55|148.91|146.31|148.02|145.42|0
1638395700000|2021-12-01 21:55:00|148.18|145.58|148.59|145.99|148.82|146.22|147.47|144.87|0
1638396000000|2021-12-01 22:00:00|148.61|146.01|148.41|145.81|148.62|146.02|148.33|145.73|0
1638396300000|2021-12-01 22:05:00|148.45|145.85|148.31|145.71|148.45|145.85|148.24|145.64|0
1638396600000|2021-12-01 22:10:00|148.32|145.72|148.59|145.99|148.59|145.99|148.24|145.64|0
1638396900000|2021-12-01 22:15:00|148.65|146.05|148.54|145.94|148.75|146.15|148.54|145.94|0
1638397200000|2021-12-01 22:20:00|148.55|145.95|148.09|145.49|148.61|146.01|148.09|145.49|0
1638397500000|2021-12-01 22:25:00|148.07|145.47|148.01|145.41|148.07|145.47|147.99|145.39|0
1638397800000|2021-12-01 22:30:00|147.99|145.39|147.69|145.09|147.99|145.39|147.69|145.09|0
1638398100000|2021-12-01 22:35:00|147.72|145.12|147.8|145.2|147.81|145.21|147.68|145.08|0
1638398400000|2021-12-01 22:40:00|147.77|145.17|147.62|145.02|147.77|145.17|147.55|144.95|0
1638398700000|2021-12-01 22:45:00|147.63|145.03|147.58|144.98|147.67|145.07|147.58|144.98|0
1638399000000|2021-12-01 22:50:00|147.57|144.97|147.39|144.79|147.57|144.97|147.39|144.79|0
1638399300000|2021-12-01 22:55:00|147.35|144.75|147.41|144.81|147.47|144.87|147.33|144.73|0
1638399600000|2021-12-01 23:00:00|147.37|144.77|145.87|143.27|147.37|144.77|145.05|142.45|0
1638399900000|2021-12-01 23:05:00|145.99|143.39|144.88|142.28|146.26|143.66|144.8|142.2|0
1638400200000|2021-12-01 23:10:00|144.84|142.24|144.88|142.28|145.27|142.67|144.1|141.5|0
1638400500000|2021-12-01 23:15:00|145.15|142.55|146.65|144.05|146.77|144.17|145.03|142.43|0
1638400800000|2021-12-01 23:20:00|146.33|143.73|148.35|145.75|148.51|145.91|145.9|143.3|0
1638401100000|2021-12-01 23:25:00|148.19|145.59|146.92|144.32|148.19|145.59|146.76|144.16|0
1638401400000|2021-12-01 23:30:00|146.84|144.24|144.78|142.18|146.84|144.24|144.78|142.18|0
1638401700000|2021-12-01 23:35:00|144.71|142.11|144.7|142.1|145.17|142.57|144.23|141.63|0
1638402000000|2021-12-01 23:40:00|144.66|142.06|144.54|141.94|145.09|142.49|144.27|141.67|0
1638402300000|2021-12-01 23:45:00|144.43|141.83|143.52|140.92|144.43|141.83|143.21|140.61|0
1638402600000|2021-12-01 23:50:00|143.45|140.85|142.74|140.14|143.45|140.85|142.51|139.91|0
1638402900000|2021-12-01 23:55:00|142.59|139.99|142.58|139.98|142.82|140.22|142.2|139.6|0
1638403200000|2021-12-02 00:00:00|142.55|139.95|142.31|139.71|142.97|140.37|141.93|139.33|0
1638403500000|2021-12-02 00:05:00|142.35|139.75|142.54|139.94|142.58|139.98|141.88|139.28|0
1638403800000|2021-12-02 00:10:00|142.5|139.9|143.35|140.75|143.9|141.3|142.5|139.9|0
1638404100000|2021-12-02 00:15:00|143.43|140.83|142.72|140.12|143.89|141.29|142.26|139.66|0
1638404400000|2021-12-02 00:20:00|142.8|140.2|141.91|139.31|142.88|140.28|141.87|139.27|0
1638404700000|2021-12-02 00:25:00|141.87|139.27|141.33|138.73|141.95|139.35|141.25|138.65|0
1638405000000|2021-12-02 00:30:00|141.4|138.8|141.09|138.49|141.4|138.8|140.86|138.26|0
1638405300000|2021-12-02 00:35:00|141.13|138.53|141.28|138.68|141.4|138.8|140.86|138.26|0
1638405600000|2021-12-02 00:40:00|141.24|138.64|142.63|140.03|142.71|140.11|141.09|138.49|0
1638405900000|2021-12-02 00:45:00|142.7|140.1|144.1|141.5|144.96|142.36|142.7|140.1|0
1638406200000|2021-12-02 00:50:00|144.18|141.58|144.69|142.09|145.35|142.75|144.02|141.42|0
1638406500000|2021-12-02 00:55:00|144.57|141.97|143.7|141.1|144.57|141.97|143.16|140.56|0
1638406800000|2021-12-02 01:00:00|143.39|140.79|143.86|141.26|144.8|142.2|142.46|139.86|0
1638407100000|2021-12-02 01:05:00|143.93|141.33|140.45|137.85|144.25|141.65|140.41|137.81|0
1638407400000|2021-12-02 01:10:00|140.49|137.89|138.14|135.54|140.49|137.89|137.76|135.16|0
1638407700000|2021-12-02 01:15:00|137.98|135.38|139.68|137.08|139.68|137.08|137.68|135.08|0
1638408000000|2021-12-02 01:20:00|139.76|137.16|139.37|136.77|139.76|137.16|138.56|135.96|0
1638408300000|2021-12-02 01:25:00|139.29|136.69|138.36|135.76|139.29|136.69|137.36|134.76|0
1638408600000|2021-12-02 01:30:00|138.59|135.99|138.2|135.6|138.75|136.15|137.82|135.22|0
1638408900000|2021-12-02 01:35:00|138.09|135.49|138.51|135.91|139.01|136.41|137.82|135.22|0
1638409200000|2021-12-02 01:40:00|138.43|135.83|138.66|136.06|138.81|136.21|137.7|135.1|0
1638409500000|2021-12-02 01:45:00|138.5|135.9|138.34|135.74|138.89|136.29|137.81|135.21|0
1638409800000|2021-12-02 01:50:00|138.19|135.59|137.49|134.89|138.5|135.9|137.11|134.51|0
1638410100000|2021-12-02 01:55:00|137.65|135.05|134.9|132.3|137.72|135.12|134.67|132.07|0
1638410400000|2021-12-02 02:00:00|134.97|132.37|136.19|133.59|136.95|134.35|134.97|132.37|0
1638410700000|2021-12-02 02:05:00|136.26|133.66|135.8|133.2|136.87|134.27|135.57|132.97|0
1638411000000|2021-12-02 02:10:00|135.76|133.16|136.03|133.43|136.03|133.43|135.04|132.44|0
1638411300000|2021-12-02 02:15:00|135.91|133.31|136.63|134.03|136.86|134.26|135.87|133.27|0
1638411600000|2021-12-02 02:20:00|136.71|134.11|135.98|133.38|137.13|134.53|135.87|133.27|0
1638411900000|2021-12-02 02:25:00|136.02|133.42|136.17|133.57|136.4|133.8|135.56|132.96|0
1638412200000|2021-12-02 02:30:00|136.09|133.49|135.4|132.8|136.21|133.61|135.18|132.58|0
1638412500000|2021-12-02 02:35:00|135.48|132.88|135.48|132.88|135.71|133.11|135.17|132.57|0
1638412800000|2021-12-02 02:40:00|135.55|132.95|133.7|131.1|135.55|132.95|133.43|130.83|0
1638413100000|2021-12-02 02:45:00|133.73|131.13|134.11|131.51|134.64|132.04|133.58|130.98|0
1638413400000|2021-12-02 02:50:00|134.03|131.43|133.73|131.13|134.41|131.81|133.65|131.05|0
1638413700000|2021-12-02 02:55:00|133.65|131.05|132.68|130.08|133.8|131.2|132.49|129.89|0
1638414000000|2021-12-02 03:00:00|132.64|130.04|133.35|130.75|133.5|130.9|132.6|130|0
1638414300000|2021-12-02 03:05:00|133.42|130.82|133.42|130.82|133.94|131.34|133.19|130.59|0
1638414600000|2021-12-02 03:10:00|133.34|130.74|134.09|131.49|134.47|131.87|133.19|130.59|0
1638414900000|2021-12-02 03:15:00|134.01|131.41|134.76|132.16|135.15|132.55|134.01|131.41|0
1638415200000|2021-12-02 03:20:00|134.73|132.13|134.91|132.31|134.91|132.31|134.31|131.71|0
1638415500000|2021-12-02 03:25:00|134.84|132.24|134.53|131.93|135.37|132.77|134.38|131.78|0
1638415800000|2021-12-02 03:30:00|134.61|132.01|134.3|131.7|134.61|132.01|134|131.4|0
1638416100000|2021-12-02 03:35:00|134.38|131.78|135.05|132.45|135.62|133.02|134.3|131.7|0
1638416400000|2021-12-02 03:40:00|135.13|132.53|135.12|132.52|135.58|132.98|134.9|132.3|0
1638416700000|2021-12-02 03:45:00|135.09|132.49|134.52|131.92|135.85|133.25|134.29|131.69|0
1638417000000|2021-12-02 03:50:00|134.59|131.99|134.51|131.91|134.74|132.14|134.14|131.54|0
1638417300000|2021-12-02 03:55:00|134.59|131.99|134.43|131.83|134.89|132.29|134.28|131.68|0
1638417600000|2021-12-02 04:00:00|134.13|131.53|133.04|130.44|134.13|131.53|132.85|130.25|0
1638417900000|2021-12-02 04:05:00|133.08|130.48|133.9|131.3|134.13|131.53|132.85|130.25|0
1638418200000|2021-12-02 04:10:00|133.97|131.37|133.89|131.29|134.12|131.52|133.67|131.07|0
1638418500000|2021-12-02 04:15:00|133.97|131.37|134.42|131.82|134.57|131.97|133.67|131.07|0
1638418800000|2021-12-02 04:20:00|134.38|131.78|134.34|131.74|134.72|132.12|134.19|131.59|0
1638419100000|2021-12-02 04:25:00|134.38|131.78|132.08|129.48|134.64|132.04|132.01|129.41|0
1638419400000|2021-12-02 04:30:00|132.01|129.41|131.4|128.8|132.76|130.16|131.25|128.65|0
1638419700000|2021-12-02 04:35:00|131.33|128.73|131.77|129.17|132.23|129.63|131.33|128.73|0
1638420000000|2021-12-02 04:40:00|131.81|129.21|131.7|129.1|131.85|129.25|131.25|128.65|0
1638420300000|2021-12-02 04:45:00|131.77|129.17|131.58|128.98|132.03|129.43|131.47|128.87|0
1638420600000|2021-12-02 04:50:00|131.54|128.94|132.52|129.92|132.59|129.99|131.54|128.94|0
1638420900000|2021-12-02 04:55:00|132.44|129.84|132.36|129.76|132.82|130.22|132.25|129.65|0
1638421200000|2021-12-02 05:00:00|132.44|129.84|132.89|130.29|133.04|130.44|132.06|129.46|0
1638421500000|2021-12-02 05:05:00|132.96|130.36|132.88|130.28|133.26|130.66|132.58|129.98|0
1638421800000|2021-12-02 05:10:00|132.81|130.21|132.88|130.28|133.18|130.58|132.8|130.2|0
1638422100000|2021-12-02 05:15:00|132.95|130.35|132.5|129.9|133.18|130.58|132.2|129.6|0
1638422400000|2021-12-02 05:20:00|132.65|130.05|132.19|129.59|132.91|130.31|132.19|129.59|0
1638422700000|2021-12-02 05:25:00|132.27|129.67|131.81|129.21|132.42|129.82|131.74|129.14|0
1638423000000|2021-12-02 05:30:00|131.85|129.25|132.03|129.43|132.49|129.89|131.74|129.14|0
1638423300000|2021-12-02 05:35:00|131.96|129.36|132.18|129.58|132.26|129.66|131.88|129.28|0
1638423600000|2021-12-02 05:40:00|132.15|129.55|132.1|129.5|132.33|129.73|131.88|129.28|0
1638423900000|2021-12-02 05:45:00|132.18|129.58|131.72|129.12|132.25|129.65|131.72|129.12|0
1638424200000|2021-12-02 05:50:00|131.8|129.2|131.16|128.56|131.8|129.2|130.97|128.37|0
1638424500000|2021-12-02 05:55:00|131.23|128.63|131.38|128.78|131.49|128.89|131.12|128.52|0
1638424800000|2021-12-02 06:00:00|131.34|128.74|132.16|129.56|132.31|129.71|131.27|128.67|0
1638425100000|2021-12-02 06:05:00|132.24|129.64|132.31|129.71|132.54|129.94|131.86|129.26|0
1638425400000|2021-12-02 06:10:00|132.39|129.79|131.63|129.03|132.39|129.79|131.63|129.03|0
1638425700000|2021-12-02 06:15:00|131.59|128.99|132|129.4|132.08|129.48|131.44|128.84|0
1638426000000|2021-12-02 06:20:00|131.93|129.33|132.45|129.85|132.68|130.08|131.85|129.25|0
1638426300000|2021-12-02 06:25:00|132.49|129.89|132.11|129.51|132.49|129.89|132.07|129.47|0
1638426600000|2021-12-02 06:30:00|132.07|129.47|130.94|128.34|132.07|129.47|130.94|128.34|0
1638426900000|2021-12-02 06:35:00|130.98|128.38|130.34|127.74|130.98|128.38|130.19|127.59|0
1638427200000|2021-12-02 06:40:00|130.42|127.82|130.34|127.74|130.79|128.19|129.75|127.15|0
1638427500000|2021-12-02 06:45:00|130.26|127.66|129.93|127.33|130.56|127.96|129.52|126.92|0
1638427800000|2021-12-02 06:50:00|129.96|127.36|130.15|127.55|130.48|127.88|129.96|127.36|0
1638428100000|2021-12-02 06:55:00|130.11|127.51|128.15|125.55|130.63|128.03|127.93|125.33|0
1638428400000|2021-12-02 07:00:00|128|125.4|128.03|125.43|129.07|126.47|127.67|125.07|0
1638428700000|2021-12-02 07:05:00|128.07|125.47|128.66|126.06|128.66|126.06|127.08|124.48|0
1638429000000|2021-12-02 07:10:00|128.54|125.94|128.47|125.87|129.28|126.68|128.32|125.72|0
1638429300000|2021-12-02 07:15:00|128.36|125.76|129.57|126.97|130.09|127.49|128.25|125.65|0
1638429600000|2021-12-02 07:20:00|129.5|126.9|130.76|128.16|130.91|128.31|129.5|126.9|0
1638429900000|2021-12-02 07:25:00|130.95|128.35|132.48|129.88|133.01|130.41|130.16|127.56|0
1638430200000|2021-12-02 07:30:00|132.37|129.77|132.48|129.88|132.55|129.95|131.43|128.83|0
1638430500000|2021-12-02 07:35:00|132.29|129.69|132.17|129.57|132.36|129.76|130.4|127.8|0
1638430800000|2021-12-02 07:40:00|132.29|129.69|132.09|129.49|132.81|130.21|132.02|129.42|0
1638431100000|2021-12-02 07:45:00|132.02|129.42|131.42|128.82|132.09|129.49|131.34|128.74|0
1638431400000|2021-12-02 07:50:00|131.27|128.67|131.19|128.59|131.64|129.04|130.67|128.07|0
1638431700000|2021-12-02 07:55:00|131.26|128.66|132.83|130.23|132.91|130.31|131.04|128.44|0
1638432000000|2021-12-02 08:00:00|132.61|130.01|132.75|130.15|133.13|130.53|131.33|128.73|0
1638432300000|2021-12-02 08:05:00|132.48|130.28|134.67|132.47|134.98|132.78|131.95|129.75|0
1638432600000|2021-12-02 08:10:00|134.9|132.7|135.05|132.85|135.89|133.69|134.82|132.62|0
1638432900000|2021-12-02 08:15:00|135.01|132.81|133.37|131.17|135.35|133.15|133.26|131.06|0
1638433200000|2021-12-02 08:20:00|133.3|131.1|131.71|129.51|133.87|131.67|131.56|129.36|0
1638433500000|2021-12-02 08:25:00|131.64|129.44|132.46|130.26|132.88|130.68|131.49|129.29|0
1638433800000|2021-12-02 08:30:00|132.54|130.34|135.03|132.83|135.49|133.29|132.54|130.34|0
1638434100000|2021-12-02 08:35:00|134.88|132.68|135.11|132.91|135.49|133.29|133.81|131.61|0
1638434400000|2021-12-02 08:40:00|135.18|132.98|133.66|131.46|135.41|133.21|133.55|131.35|0
1638434700000|2021-12-02 08:45:00|133.96|131.76|133.58|131.38|134.23|132.03|133.2|131|0
1638435000000|2021-12-02 08:50:00|133.5|131.3|132.22|130.02|133.65|131.45|132.07|129.87|0
1638435300000|2021-12-02 08:55:00|132.14|129.94|132.36|130.16|132.67|130.47|131.92|129.72|0
1638435600000|2021-12-02 09:00:00|132.44|130.24|129.97|127.77|133.04|130.84|129.86|127.66|0
1638435900000|2021-12-02 09:05:00|129.86|127.66|129.63|127.43|130.01|127.81|129.52|127.32|0
1638436200000|2021-12-02 09:10:00|129.71|127.51|128.59|126.39|129.93|127.73|128.45|126.25|0
1638436500000|2021-12-02 09:15:00|128.52|126.32|128|125.8|128.89|126.69|127.63|125.43|0
1638436800000|2021-12-02 09:20:00|127.93|125.73|126.43|124.23|130.03|127.83|126.43|124.23|0
1638437100000|2021-12-02 09:25:00|126.65|124.45|127.6|125.4|127.9|125.7|126.36|124.16|0
1638437400000|2021-12-02 09:30:00|127.53|125.33|128.89|126.69|128.97|126.77|127.53|125.33|0
1638437700000|2021-12-02 09:35:00|128.93|126.73|128.18|125.98|129.45|127.25|128.15|125.95|0
1638438000000|2021-12-02 09:40:00|128.26|126.06|128.63|126.43|129.07|126.87|127.78|125.58|0
1638438300000|2021-12-02 09:45:00|128.7|126.5|129.66|127.46|129.66|127.46|128.25|126.05|0
1638438600000|2021-12-02 09:50:00|129.44|127.24|129.76|127.56|130.28|128.08|128.14|125.94|0
1638438900000|2021-12-02 09:55:00|129.53|127.33|129.16|126.96|129.53|127.33|128.86|126.66|0
1638439200000|2021-12-02 10:00:00|129.01|126.81|129.68|127.48|130.12|127.92|128.79|126.59|0
1638439500000|2021-12-02 10:05:00|129.71|127.51|130.19|127.99|130.23|128.03|129.45|127.25|0
1638439800000|2021-12-02 10:10:00|130.27|128.07|132.82|130.62|132.9|130.7|130.27|128.07|0
1638440100000|2021-12-02 10:15:00|133.27|131.07|132.25|130.05|133.81|131.61|131.15|128.95|0
1638440400000|2021-12-02 10:20:00|131.91|129.71|130.96|128.76|133.35|131.15|130.89|128.69|0
1638440700000|2021-12-02 10:25:00|131.04|128.84|131.18|128.98|131.56|129.36|130.4|128.2|0
1638441000000|2021-12-02 10:30:00|131.37|129.17|130.66|128.46|131.94|129.74|130.58|128.38|0
1638441300000|2021-12-02 10:35:00|130.62|128.42|128.42|126.22|130.95|128.75|128.42|126.22|0
1638441600000|2021-12-02 10:40:00|128.35|126.15|128.95|126.75|131.27|129.07|127.55|125.35|0
1638441900000|2021-12-02 10:45:00|128.91|126.71|128.76|126.56|129.17|126.97|128.28|126.08|0
1638442200000|2021-12-02 10:50:00|128.84|126.64|128.79|126.59|129.8|127.6|128.28|126.08|0
1638442500000|2021-12-02 10:55:00|128.87|126.67|128.46|126.26|129.09|126.89|128.2|126|0
1638442800000|2021-12-02 11:00:00|128.53|126.33|129.57|127.37|129.87|127.67|128.31|126.11|0
1638443100000|2021-12-02 11:05:00|129.53|127.33|128.78|126.58|129.53|127.33|128.67|126.47|0
1638443400000|2021-12-02 11:10:00|128.75|126.55|129.26|127.06|129.68|127.48|128.52|126.32|0
1638443700000|2021-12-02 11:15:00|129.49|127.29|130.46|128.26|130.53|128.33|129.26|127.06|0
1638444000000|2021-12-02 11:20:00|130.53|128.33|130|127.8|130.53|128.33|129.67|127.47|0
1638444300000|2021-12-02 11:25:00|130.04|127.84|130|127.8|130.42|128.22|129.4|127.2|0
1638444600000|2021-12-02 11:30:00|129.96|127.76|130.07|127.87|130.15|127.95|128.88|126.68|0
1638444900000|2021-12-02 11:35:00|130|127.8|130.37|128.17|130.82|128.62|129.92|127.72|0
1638445200000|2021-12-02 11:40:00|130.33|128.13|130.44|128.24|130.78|128.58|129.92|127.72|0
1638445500000|2021-12-02 11:45:00|130.48|128.28|129.69|127.49|130.51|128.31|129.31|127.11|0
1638445800000|2021-12-02 11:50:00|129.72|127.52|129.61|127.41|130.28|128.08|129.39|127.19|0
1638446100000|2021-12-02 11:55:00|129.53|127.33|129.53|127.33|129.72|127.52|128.93|126.73|0
1638446400000|2021-12-02 12:00:00|129.6|127.4|129.45|127.25|130.05|127.85|128.6|126.4|0
1638446700000|2021-12-02 12:05:00|129.49|127.29|132.08|129.88|132.08|129.88|129.49|127.29|0
1638447000000|2021-12-02 12:10:00|132.01|129.81|131.97|129.77|132.46|130.26|130.95|128.75|0
1638447300000|2021-12-02 12:15:00|132|129.8|133.06|130.86|133.52|131.32|131.81|129.61|0
1638447600000|2021-12-02 12:20:00|133.22|131.02|135.88|133.68|136.58|134.38|130.61|128.41|0
1638447900000|2021-12-02 12:25:00|135.96|133.76|137.57|135.37|138.74|136.54|135.8|133.6|0
1638448200000|2021-12-02 12:30:00|137.5|135.3|138.27|136.07|138.43|136.23|137.42|135.22|0
1638448500000|2021-12-02 12:35:00|138.23|136.03|138.19|135.99|138.5|136.3|137.41|135.21|0
1638448800000|2021-12-02 12:40:00|138.27|136.07|140.5|138.3|141.44|139.24|137.99|135.79|0
1638449100000|2021-12-02 12:45:00|140.57|138.37|139.71|137.51|140.57|138.37|139.55|137.35|0
1638449400000|2021-12-02 12:50:00|139.79|137.59|137.76|135.56|139.86|137.66|137.76|135.56|0
1638449700000|2021-12-02 12:55:00|137.91|135.71|136.98|134.78|137.91|135.71|136.68|134.48|0
1638450000000|2021-12-02 13:00:00|137.06|134.86|135.6|133.4|137.37|135.17|135.6|133.4|0
1638450300000|2021-12-02 13:05:00|135.67|133.47|134.53|132.33|136.21|134.01|134.3|132.1|0
1638450600000|2021-12-02 13:10:00|134.45|132.25|134.14|131.94|137.85|135.65|133.67|131.47|0
1638450900000|2021-12-02 13:15:00|134.36|132.16|135.51|133.31|135.58|133.38|133.68|131.48|0
1638451200000|2021-12-02 13:20:00|135.66|133.46|137.2|135|137.43|135.23|135.05|132.85|0
1638451500000|2021-12-02 13:25:00|137.12|134.92|136.11|133.91|137.66|135.46|135.96|133.76|0
1638451800000|2021-12-02 13:30:00|136.34|134.14|135.34|133.14|136.38|134.18|134.62|132.42|0
1638452100000|2021-12-02 13:35:00|135.5|133.3|137.03|134.83|137.19|134.99|134.88|132.68|0
1638452400000|2021-12-02 13:40:00|137.19|134.99|138.82|136.62|138.97|136.77|136.72|134.52|0
1638452700000|2021-12-02 13:45:00|138.74|136.54|138.5|136.3|139.36|137.16|137.96|135.76|0
1638453000000|2021-12-02 13:50:00|138.93|136.73|137.64|135.44|139.36|137.16|137.64|135.44|0
1638453300000|2021-12-02 13:55:00|137.49|135.29|138.03|135.83|138.03|135.83|137.25|135.05|0
1638453600000|2021-12-02 14:00:00|138.1|135.9|140.21|138.01|140.25|138.05|136.78|134.58|0
1638453900000|2021-12-02 14:05:00|140.29|138.09|140.21|138.01|141.71|139.51|139.9|137.7|0
1638454200000|2021-12-02 14:10:00|140.13|137.93|140.89|138.69|141.52|139.32|137.37|135.17|0
1638454500000|2021-12-02 14:15:00|140.81|138.61|141.51|139.31|142.07|139.87|140.18|137.98|0
1638454800000|2021-12-02 14:20:00|141.59|139.39|141.43|139.23|142.07|139.87|140.8|138.6|0
1638455100000|2021-12-02 14:25:00|141.35|139.15|141.59|139.39|141.67|139.47|140.01|137.81|0
1638455400000|2021-12-02 14:30:00|141.51|139.31|141.74|139.54|142.3|140.1|138.68|136.48|0
1638455700000|2021-12-02 14:35:00|141.19|138.99|133.58|131.38|142.37|140.17|133.58|131.38|0
1638456000000|2021-12-02 14:40:00|133.36|131.16|132.45|130.25|134.49|132.29|131.04|128.84|0
1638456300000|2021-12-02 14:45:00|132.3|130.1|129.03|126.83|133.41|131.21|127.49|125.29|0
1638456600000|2021-12-02 14:50:00|128.66|126.46|125.24|123.04|129.18|126.98|125.03|122.83|0
1638456900000|2021-12-02 14:55:00|125.32|123.12|125.1|122.9|126.83|124.63|124.88|122.68|0
1638457200000|2021-12-02 15:00:00|124.88|122.68|124.02|121.82|127.85|125.65|123.66|121.46|0
1638457500000|2021-12-02 15:05:00|124.23|122.03|129.59|127.39|130.11|127.91|124.02|121.82|0
1638457800000|2021-12-02 15:10:00|129.15|126.95|130.25|128.05|131.66|129.46|129.08|126.88|0
1638458100000|2021-12-02 15:15:00|129.96|127.76|133.79|131.59|134.54|132.34|129.96|127.76|0
1638458400000|2021-12-02 15:20:00|133.94|131.74|132.7|130.5|135.06|132.86|132.4|130.2|0
1638458700000|2021-12-02 15:25:00|132.84|130.64|131.88|129.68|134.93|132.73|130.86|128.66|0
1638459000000|2021-12-02 15:30:00|132.14|129.94|134.75|132.55|134.82|132.62|130.08|127.88|0
1638459300000|2021-12-02 15:35:00|134.82|132.62|137.63|135.43|138.47|136.27|134.67|132.47|0
1638459600000|2021-12-02 15:40:00|137.09|134.89|142.9|140.7|142.9|140.7|135.35|133.15|0
1638459900000|2021-12-02 15:45:00|142.75|140.55|138.83|136.63|143.6|141.4|138.14|135.94|0
1638460200000|2021-12-02 15:50:00|138.45|136.25|140.5|138.3|141.11|138.91|137.24|135.04|0
1638460500000|2021-12-02 15:55:00|140.27|138.07|136.31|134.11|142.6|140.4|136.24|134.04|0
1638460800000|2021-12-02 16:00:00|136.42|134.22|137.8|135.6|138.33|136.13|135.05|132.85|0
1638461100000|2021-12-02 16:05:00|137.58|135.38|130.55|128.35|137.88|135.68|128.9|126.7|0
1638461400000|2021-12-02 16:10:00|130.84|128.64|131.13|128.93|132.67|130.47|129.89|127.69|0
1638461700000|2021-12-02 16:15:00|130.98|128.78|129.67|127.47|131.13|128.93|128.88|126.68|0
1638462000000|2021-12-02 16:20:00|129.6|127.4|130.03|127.83|130.03|127.83|127.73|125.53|0
1638462300000|2021-12-02 16:25:00|129.59|127.39|128.46|126.26|130.03|127.83|128.3|126.1|0
1638462600000|2021-12-02 16:30:00|127.89|125.69|133.09|130.89|134.72|132.52|127.75|125.55|0
1638462900000|2021-12-02 16:35:00|133.61|131.41|132.2|130|133.83|131.63|130.74|128.54|0
1638463200000|2021-12-02 16:40:00|132.43|130.23|132.64|130.44|132.72|130.52|129.44|127.24|0
1638463500000|2021-12-02 16:45:00|132.86|130.66|130.23|128.03|133.9|131.7|130.08|127.88|0
1638463800000|2021-12-02 16:50:00|130.45|128.25|128.18|125.98|130.66|128.46|128.15|125.95|0
1638464100000|2021-12-02 16:55:00|128.26|126.06|126.46|124.26|130.14|127.94|125.61|123.41|0
1638464400000|2021-12-02 17:00:00|126.32|124.12|124.9|122.7|127.53|125.33|124.61|122.41|0
1638464700000|2021-12-02 17:05:00|125|122.8|124.05|121.85|126.03|123.83|123.91|121.71|0
1638465000000|2021-12-02 17:10:00|124.19|121.99|123.13|120.93|124.61|122.41|123.13|120.93|0
1638465300000|2021-12-02 17:15:00|123.2|121|122.23|120.03|125.28|123.08|121.82|119.62|0
1638465600000|2021-12-02 17:20:00|122.02|119.82|120.97|118.77|122.02|119.82|120.7|118.5|0
1638465900000|2021-12-02 17:25:00|120.83|118.63|120.9|118.7|121.38|119.18|120.62|118.42|0
1638466200000|2021-12-02 17:30:00|120.83|118.63|122.42|120.22|122.42|120.22|120.55|118.35|0
1638466500000|2021-12-02 17:35:00|122.35|120.15|122.35|120.15|123.76|121.56|121.66|119.46|0
1638466800000|2021-12-02 17:40:00|122.56|120.36|122.98|120.78|123.26|121.06|121.31|119.11|0
1638467100000|2021-12-02 17:45:00|123.05|120.85|120.54|118.34|123.05|120.85|120.54|118.34|0
1638467400000|2021-12-02 17:50:00|120.75|118.55|122.69|120.49|122.76|120.56|120.54|118.34|0
1638467700000|2021-12-02 17:55:00|122.62|120.42|124.13|121.93|124.91|122.71|121.64|119.44|0
1638468000000|2021-12-02 18:00:00|123.85|121.65|123.78|121.58|126.82|124.62|123.71|121.51|0
1638468300000|2021-12-02 18:05:00|123.5|121.3|125.04|122.84|125.96|123.76|123.08|120.88|0
1638468600000|2021-12-02 18:10:00|124.97|122.77|123.35|121.15|125.96|123.76|123.28|121.08|0
1638468900000|2021-12-02 18:15:00|123.21|121.01|124.26|122.06|124.61|122.41|122.93|120.73|0
1638469200000|2021-12-02 18:20:00|123.98|121.78|128.65|126.45|129.52|127.32|123.77|121.57|0
1638469500000|2021-12-02 18:25:00|128.51|126.31|128.86|126.66|129.44|127.24|127.72|125.52|0
1638469800000|2021-12-02 18:30:00|128.4|126.2|126.72|124.52|130.16|127.96|126.65|124.45|0
1638470100000|2021-12-02 18:35:00|126.86|124.66|126.15|123.95|127.72|125.52|126.08|123.88|0
1638470400000|2021-12-02 18:40:00|126.22|124.02|127|124.8|127.39|125.19|125.77|123.57|0
1638470700000|2021-12-02 18:45:00|127.07|124.87|128.2|126|129.28|127.08|126.93|124.73|0
1638471000000|2021-12-02 18:50:00|128.28|126.08|125.3|123.1|129.42|127.22|124.95|122.75|0
1638471300000|2021-12-02 18:55:00|125.44|123.24|124.18|121.98|125.44|123.24|123.97|121.77|0
1638471600000|2021-12-02 19:00:00|124.25|122.05|124.87|122.67|125.57|123.37|123.76|121.56|0
1638471900000|2021-12-02 19:05:00|124.73|122.53|124.73|122.53|125.75|123.55|124.03|121.83|0
1638472200000|2021-12-02 19:10:00|124.52|122.32|125.56|123.36|126.27|124.07|124.31|122.11|0
1638472500000|2021-12-02 19:15:00|125.28|123.08|123.81|121.61|125.6|123.4|123.54|121.34|0
1638472800000|2021-12-02 19:20:00|123.88|121.68|124.72|122.52|124.86|122.66|123.67|121.47|0
1638473100000|2021-12-02 19:25:00|124.65|122.45|123.18|120.98|125.35|123.15|123.05|120.85|0
1638473400000|2021-12-02 19:30:00|123.25|121.05|123.84|121.64|124.08|121.88|122.98|120.78|0
1638473700000|2021-12-02 19:35:00|123.8|121.6|122.49|120.29|125.13|122.93|122.22|120.02|0
1638474000000|2021-12-02 19:40:00|122.43|120.23|122.56|120.36|123.12|120.92|121.94|119.74|0
1638474300000|2021-12-02 19:45:00|122.49|120.29|124.65|122.45|124.65|122.45|122.21|120.01|0
1638474600000|2021-12-02 19:50:00|124.37|122.17|124.65|122.45|125.43|123.23|123.32|121.12|0
1638474900000|2021-12-02 19:55:00|124.58|122.38|123.94|121.74|124.72|122.52|122.69|120.49|0
1638475200000|2021-12-02 20:00:00|123.73|121.53|122.96|120.76|123.94|121.74|122.34|120.14|0
1638475500000|2021-12-02 20:05:00|122.89|120.69|122.68|120.48|123.66|121.46|121.71|119.51|0
1638475800000|2021-12-02 20:10:00|122.61|120.41|124|121.8|125.98|123.78|122.61|120.41|0
1638476100000|2021-12-02 20:15:00|123.65|121.45|124.56|122.36|125.12|122.92|123.3|121.1|0
1638476400000|2021-12-02 20:20:00|124.91|122.71|125.12|122.92|125.76|123.56|124.28|122.08|0
1638476700000|2021-12-02 20:25:00|125.19|122.99|124.69|122.49|125.54|123.34|123.43|121.23|0
1638477000000|2021-12-02 20:30:00|124.62|122.42|122.39|120.19|124.69|122.49|121.7|119.5|0
1638477300000|2021-12-02 20:35:00|122.59|120.39|120.63|118.43|124.68|122.48|120.22|118.02|0
1638477600000|2021-12-02 20:40:00|120.83|118.63|120.14|117.94|120.97|118.77|118.95|116.75|0
1638477900000|2021-12-02 20:45:00|120.07|117.87|120.48|118.28|122.5|120.3|119.66|117.46|0
1638478200000|2021-12-02 20:50:00|121.24|119.04|124.67|122.47|125.13|122.93|120.55|118.35|0
1638478500000|2021-12-02 20:55:00|124.6|122.4|123.96|121.76|126.59|124.39|123.12|120.92|0
1638478800000|2021-12-02 21:00:00|123.26|121.06|123.95|121.75|124.24|122.04|122.14|119.94|0
1638479100000|2021-12-02 21:05:00|123.74|121.54|122.59|120.39|123.81|121.61|122.24|120.04|0
1638479400000|2021-12-02 21:10:00|122.45|120.25|123.29|121.09|123.36|121.16|121.89|119.69|0
1638479700000|2021-12-02 21:15:00|123.35|120.75|122.15|119.55|123.49|120.89|121.94|119.34|0
1638480000000|2021-12-02 21:20:00|122.19|119.59|122.01|119.41|122.36|119.76|121.52|118.92|0
1638480300000|2021-12-02 21:25:00|122.05|119.45|121.87|119.27|122.29|119.69|121.8|119.2|0
1638480600000|2021-12-02 21:30:00|121.97|119.37|121.03|118.43|121.97|119.37|120.89|118.29|0
1638480900000|2021-12-02 21:35:00|120.96|118.36|120.78|118.18|121.3|118.7|120.75|118.15|0
1638481200000|2021-12-02 21:40:00|120.75|118.15|120.74|118.14|120.82|118.22|120.33|117.73|0
1638481500000|2021-12-02 21:45:00|120.67|118.07|120.74|118.14|120.95|118.35|120.12|117.52|0
1638481800000|2021-12-02 21:50:00|120.81|118.21|119.91|117.31|120.95|118.35|119.84|117.24|0
1638482100000|2021-12-02 21:55:00|119.84|117.24|120.01|117.41|120.39|117.79|119.8|117.2|0
1638482400000|2021-12-02 22:00:00|119.98|117.38|120.13|117.53|120.21|117.61|119.98|117.38|0
1638482700000|2021-12-02 22:05:00|120.12|117.52|120.08|117.48|120.18|117.58|120.07|117.47|0
1638483000000|2021-12-02 22:10:00|120.09|117.49|120.05|117.45|120.12|117.52|120.03|117.43|0
1638483300000|2021-12-02 22:15:00|120.09|117.49|120|117.4|120.15|117.55|119.93|117.33|0
1638483600000|2021-12-02 22:20:00|120.01|117.41|119.98|117.38|120.02|117.42|119.98|117.38|0
1638483900000|2021-12-02 22:25:00|120|117.4|119.95|117.35|120|117.4|119.92|117.32|0
1638484200000|2021-12-02 22:30:00|119.93|117.33|119.7|117.1|119.95|117.35|119.7|117.1|0
1638484500000|2021-12-02 22:35:00|119.66|117.06|119.57|116.97|119.66|117.06|119.56|116.96|0
1638484800000|2021-12-02 22:40:00|119.56|116.96|119.62|117.02|119.63|117.03|119.49|116.89|0
1638485100000|2021-12-02 22:45:00|119.57|116.97|119.64|117.04|119.72|117.12|119.57|116.97|0
1638485400000|2021-12-02 22:50:00|119.59|116.99|119.75|117.15|119.84|117.24|119.59|116.99|0
1638485700000|2021-12-02 22:55:00|119.72|117.12|119.86|117.26|119.86|117.26|119.63|117.03|0
1638486000000|2021-12-02 23:00:00|119.83|117.23|119.44|116.84|120.2|117.6|119.03|116.43|0
1638486300000|2021-12-02 23:05:00|119.38|116.78|119.99|117.39|119.99|117.39|119.31|116.71|0
1638486600000|2021-12-02 23:10:00|119.96|117.36|121.44|118.84|121.58|118.98|119.92|117.32|0
1638486900000|2021-12-02 23:15:00|121.3|118.7|122.7|120.1|123.33|120.73|121.09|118.49|0
1638487200000|2021-12-02 23:20:00|122.56|119.96|123.72|121.12|124|121.4|122.24|119.64|0
1638487500000|2021-12-02 23:25:00|123.68|121.08|125.69|123.09|125.69|123.09|123.11|120.51|0
1638487800000|2021-12-02 23:30:00|125.62|123.02|125.69|123.09|126.01|123.41|125.27|122.67|0
1638488100000|2021-12-02 23:35:00|125.48|122.88|125.69|123.09|125.76|123.16|125.05|122.45|0
1638488400000|2021-12-02 23:40:00|125.62|123.02|126.47|123.87|126.75|124.15|125.4|122.8|0
1638488700000|2021-12-02 23:45:00|126.4|123.8|126.46|123.86|126.75|124.15|125.86|123.26|0
1638489000000|2021-12-02 23:50:00|126.39|123.79|126.82|124.22|127.68|125.08|126.39|123.79|0
1638489300000|2021-12-02 23:55:00|126.75|124.15|128.18|125.58|128.69|126.09|126.53|123.93|0
1638489600000|2021-12-03 00:00:00|128.25|125.65|128.76|126.16|129.63|127.03|127.75|125.15|0
1638489900000|2021-12-03 00:05:00|128.68|126.08|128.03|125.43|128.9|126.3|128.03|125.43|0
1638490200000|2021-12-03 00:10:00|127.96|125.36|127.63|125.03|128.61|126.01|127.45|124.85|0
1638490500000|2021-12-03 00:15:00|127.59|124.99|127.16|124.56|128.46|125.86|127.09|124.49|0
1638490800000|2021-12-03 00:20:00|127.23|124.63|127.62|125.02|127.62|125.02|126.8|124.2|0
1638491100000|2021-12-03 00:25:00|127.66|125.06|126.43|123.83|127.66|125.06|126.22|123.62|0
1638491400000|2021-12-03 00:30:00|126.36|123.76|126.22|123.62|126.79|124.19|125.72|123.12|0
1638491700000|2021-12-03 00:35:00|126.29|123.69|126.5|123.9|127|124.4|125.93|123.33|0
1638492000000|2021-12-03 00:40:00|126.64|124.04|126.78|124.18|127|124.4|126.21|123.61|0
1638492300000|2021-12-03 00:45:00|126.75|124.15|127.28|124.68|127.43|124.83|126.6|124|0
1638492600000|2021-12-03 00:50:00|127.32|124.72|127.64|125.04|127.71|125.11|126.78|124.18|0
1638492900000|2021-12-03 00:55:00|127.56|124.96|127.13|124.53|127.64|125.04|126.91|124.31|0
1638493200000|2021-12-03 01:00:00|127.17|124.57|127.34|124.74|127.78|125.18|126.84|124.24|0
1638493500000|2021-12-03 01:05:00|127.27|124.67|125.41|122.81|127.27|124.67|125.27|122.67|0
1638493800000|2021-12-03 01:10:00|125.34|122.74|126.44|123.84|126.62|124.02|125.27|122.67|0
1638494100000|2021-12-03 01:15:00|126.47|123.87|126.18|123.58|126.76|124.16|126.18|123.58|0
1638494400000|2021-12-03 01:20:00|125.97|123.37|127.47|124.87|127.47|124.87|125.97|123.37|0
1638494700000|2021-12-03 01:25:00|127.4|124.8|128.4|125.8|128.48|125.88|127.33|124.73|0
1638495000000|2021-12-03 01:30:00|128.48|125.88|128.84|126.24|129.64|127.04|128.44|125.84|0
1638495300000|2021-12-03 01:35:00|128.91|126.31|130.14|127.54|130.51|127.91|128.91|126.31|0
1638495600000|2021-12-03 01:40:00|130.18|127.58|131.35|128.75|131.87|129.27|130.07|127.47|0
1638495900000|2021-12-03 01:45:00|131.39|128.79|132.27|129.67|133.09|130.49|131.39|128.79|0
1638496200000|2021-12-03 01:50:00|132.31|129.71|131.01|128.41|132.35|129.75|130.87|128.27|0
1638496500000|2021-12-03 01:55:00|131.09|128.49|130.28|127.68|131.23|128.63|130.2|127.6|0
1638496800000|2021-12-03 02:00:00|130.35|127.75|129.94|127.34|130.53|127.93|129.25|126.65|0
1638497100000|2021-12-03 02:05:00|130.05|127.45|130.27|127.67|130.56|127.96|129.61|127.01|0
1638497400000|2021-12-03 02:10:00|130.34|127.74|129.5|126.9|130.6|128|129.46|126.86|0
1638497700000|2021-12-03 02:15:00|129.53|126.93|130.45|127.85|130.45|127.85|129.24|126.64|0
1638498000000|2021-12-03 02:20:00|130.41|127.81|130.88|128.28|130.92|128.32|130.41|127.81|0
1638498300000|2021-12-03 02:25:00|130.92|128.32|130.33|127.73|131.14|128.54|130.33|127.73|0
1638498600000|2021-12-03 02:30:00|130.36|127.76|130.51|127.91|130.91|128.31|130.32|127.72|0
1638498900000|2021-12-03 02:35:00|130.47|127.87|130.98|128.38|131.13|128.53|130.4|127.8|0
1638499200000|2021-12-03 02:40:00|130.83|128.23|131.31|128.71|131.31|128.71|130.46|127.86|0
1638499500000|2021-12-03 02:45:00|131.27|128.67|129.87|127.27|131.27|128.67|129.51|126.91|0
1638499800000|2021-12-03 02:50:00|129.84|127.24|130.02|127.42|130.16|127.56|129.51|126.91|0
1638500100000|2021-12-03 02:55:00|130.05|127.45|129.43|126.83|130.05|127.45|129.32|126.72|0
1638500400000|2021-12-03 03:00:00|129.5|126.9|129.42|126.82|129.68|127.08|129.21|126.61|0
1638500700000|2021-12-03 03:05:00|129.35|126.75|129.2|126.6|129.64|127.04|129.06|126.46|0
1638501000000|2021-12-03 03:10:00|129.17|126.57|129.16|126.56|129.64|127.04|129.13|126.53|0
1638501300000|2021-12-03 03:15:00|129.09|126.49|128.69|126.09|129.09|126.49|128.47|125.87|0
1638501600000|2021-12-03 03:20:00|128.65|126.05|128.97|126.37|129.34|126.74|128.03|125.43|0
1638501900000|2021-12-03 03:25:00|128.94|126.34|128.61|126.01|129.19|126.59|128.53|125.93|0
1638502200000|2021-12-03 03:30:00|128.46|125.86|128.39|125.79|128.53|125.93|128.03|125.43|0
1638502500000|2021-12-03 03:35:00|128.46|125.86|126.98|124.38|128.53|125.93|126.87|124.27|0
1638502800000|2021-12-03 03:40:00|126.94|124.34|126.79|124.19|127.3|124.7|126.65|124.05|0
1638503100000|2021-12-03 03:45:00|126.86|124.26|126.15|123.55|127.01|124.41|126.04|123.44|0
1638503400000|2021-12-03 03:50:00|126.22|123.62|126|123.4|126.22|123.62|125.72|123.12|0
1638503700000|2021-12-03 03:55:00|126.07|123.47|126.32|123.72|126.78|124.18|126.07|123.47|0
1638504000000|2021-12-03 04:00:00|126.28|123.68|125.35|122.75|126.28|123.68|124.93|122.33|0
1638504300000|2021-12-03 04:05:00|125.28|122.68|125.06|122.46|125.57|122.97|124.29|121.69|0
1638504600000|2021-12-03 04:10:00|124.99|122.39|124.99|122.39|125.28|122.68|124.85|122.25|0
1638504900000|2021-12-03 04:15:00|124.92|122.32|125.34|122.74|125.48|122.88|124.92|122.32|0
1638505200000|2021-12-03 04:20:00|125.27|122.67|125.84|123.24|125.98|123.38|125.13|122.53|0
1638505500000|2021-12-03 04:25:00|125.76|123.16|125.8|123.2|125.97|123.37|125.41|122.81|0
1638505800000|2021-12-03 04:30:00|125.83|123.23|125.54|122.94|125.83|123.23|125.23|122.63|0
1638506100000|2021-12-03 04:35:00|125.51|122.91|125.51|122.91|125.79|123.19|125.26|122.66|0
1638506400000|2021-12-03 04:40:00|125.11|122.51|123.63|121.03|125.36|122.76|123.56|120.96|0
1638506700000|2021-12-03 04:45:00|123.59|120.99|124.33|121.73|124.37|121.77|123.49|120.89|0
1638507000000|2021-12-03 04:50:00|124.37|121.77|124.64|122.04|124.68|122.08|124.26|121.66|0
1638507300000|2021-12-03 04:55:00|124.68|122.08|124.39|121.79|124.89|122.29|124.18|121.58|0
1638507600000|2021-12-03 05:00:00|124.32|121.72|124.39|121.79|124.46|121.86|124|121.4|0
1638507900000|2021-12-03 05:05:00|124.42|121.82|125.06|122.46|125.13|122.53|124.42|121.82|0
1638508200000|2021-12-03 05:10:00|125.09|122.49|124.52|121.92|125.16|122.56|124.52|121.92|0
1638508500000|2021-12-03 05:15:00|124.45|121.85|124.17|121.57|124.52|121.92|123.82|121.22|0
1638508800000|2021-12-03 05:20:00|124.27|121.67|123.81|121.21|124.31|121.71|123.81|121.21|0
1638509100000|2021-12-03 05:25:00|123.74|121.14|123.84|121.24|124.16|121.56|123.39|120.79|0
1638509400000|2021-12-03 05:30:00|123.77|121.17|124.05|121.45|124.44|121.84|123.17|120.57|0
1638509700000|2021-12-03 05:35:00|124.16|121.56|122.89|120.29|124.19|121.59|122.82|120.22|0
1638510000000|2021-12-03 05:40:00|122.96|120.36|123.23|120.63|123.3|120.7|122.68|120.08|0
1638510300000|2021-12-03 05:45:00|123.2|120.6|120.61|118.01|123.27|120.67|119.58|116.98|0
1638510600000|2021-12-03 05:50:00|120.68|118.08|120.19|117.59|120.75|118.15|120.19|117.59|0
1638510900000|2021-12-03 05:55:00|120.26|117.66|120.82|118.22|121.17|118.57|120.19|117.59|0
1638511200000|2021-12-03 06:00:00|120.61|118.01|121.44|118.84|121.51|118.91|120.19|117.59|0
1638511500000|2021-12-03 06:05:00|121.41|118.81|120.18|117.58|121.44|118.84|120.18|117.58|0
1638511800000|2021-12-03 06:10:00|120.22|117.62|119.76|117.16|120.32|117.72|119.76|117.16|0
1638512100000|2021-12-03 06:15:00|119.73|117.13|120.18|117.58|120.18|117.58|119.69|117.09|0
1638512400000|2021-12-03 06:20:00|120.11|117.51|119.62|117.02|120.11|117.51|119.55|116.95|0
1638512700000|2021-12-03 06:25:00|119.69|117.09|119.72|117.12|120|117.4|119.48|116.88|0
1638513000000|2021-12-03 06:30:00|119.68|117.08|119.75|117.15|120.1|117.5|119.48|116.88|0
1638513300000|2021-12-03 06:35:00|119.72|117.12|120.75|118.15|120.79|118.19|119.72|117.12|0
1638513600000|2021-12-03 06:40:00|120.65|118.05|120.99|118.39|121.34|118.74|120.37|117.77|0
1638513900000|2021-12-03 06:45:00|121.03|118.43|119.95|117.35|121.41|118.81|119.78|117.18|0
1638514200000|2021-12-03 06:50:00|119.88|117.28|120.08|117.48|120.64|118.04|119.88|117.28|0
1638514500000|2021-12-03 06:55:00|120.01|117.41|120.77|118.17|121.47|118.87|120.01|117.41|0
1638514800000|2021-12-03 07:00:00|120.63|118.03|121.54|118.94|122.03|119.43|120.63|118.03|0
1638515100000|2021-12-03 07:05:00|121.61|119.01|121.81|119.21|121.96|119.36|121.54|118.94|0
1638515400000|2021-12-03 07:10:00|121.71|119.11|122.27|119.67|122.3|119.7|121.6|119|0
1638515700000|2021-12-03 07:15:00|122.23|119.63|122.55|119.95|122.58|119.98|121.67|119.07|0
1638516000000|2021-12-03 07:20:00|122.58|119.98|122.72|120.12|122.9|120.3|122.3|119.7|0
1638516300000|2021-12-03 07:25:00|122.79|120.19|121.45|118.85|122.79|120.19|121.45|118.85|0
1638516600000|2021-12-03 07:30:00|121.56|118.96|121.55|118.95|121.91|119.31|121.03|118.43|0
1638516900000|2021-12-03 07:35:00|121.52|118.92|121.37|118.77|121.66|119.06|120.95|118.35|0
1638517200000|2021-12-03 07:40:00|121.44|118.84|121.69|119.09|122|119.4|121.02|118.42|0
1638517500000|2021-12-03 07:45:00|121.65|119.05|120.95|118.35|122|119.4|120.88|118.28|0
1638517800000|2021-12-03 07:50:00|120.98|118.38|120.18|117.58|120.98|118.38|119.9|117.3|0
1638518100000|2021-12-03 07:55:00|120.21|117.61|119.62|117.02|120.52|117.92|119.41|116.81|0
1638518400000|2021-12-03 08:00:00|119.52|116.92|120.73|118.13|120.94|118.34|119.27|116.67|0
1638518700000|2021-12-03 08:05:00|120.46|118.26|119.8|117.6|120.67|118.47|119.69|117.49|0
1638519000000|2021-12-03 08:10:00|119.83|117.63|120.24|118.04|120.73|118.53|119.69|117.49|0
1638519300000|2021-12-03 08:15:00|120.31|118.11|120.31|118.11|120.94|118.74|119.89|117.69|0
1638519600000|2021-12-03 08:20:00|120.34|118.14|120.65|118.45|121.49|119.29|120.24|118.04|0
1638519900000|2021-12-03 08:25:00|120.58|118.38|121.14|118.94|121.14|118.94|120.37|118.17|0
1638520200000|2021-12-03 08:30:00|121.1|118.9|122.68|120.48|122.97|120.77|121.1|118.9|0
1638520500000|2021-12-03 08:35:00|122.72|120.52|122.61|120.41|123.25|121.05|122.18|119.98|0
1638520800000|2021-12-03 08:40:00|122.68|120.48|122.94|120.74|123.22|121.02|121.9|119.7|0
1638521100000|2021-12-03 08:45:00|123.08|120.88|122.86|120.66|123.15|120.95|122.44|120.24|0
1638521400000|2021-12-03 08:50:00|122.72|120.52|123.28|121.08|123.57|121.37|122.72|120.52|0
1638521700000|2021-12-03 08:55:00|123.21|121.01|122.78|120.58|123.42|121.22|122.64|120.44|0
1638522000000|2021-12-03 09:00:00|122.71|120.51|122.64|120.44|123.28|121.08|122.43|120.23|0
1638522300000|2021-12-03 09:05:00|122.68|120.48|123.7|121.5|123.77|121.57|122.68|120.48|0
1638522600000|2021-12-03 09:10:00|123.77|121.57|122.14|119.94|123.77|121.57|122.14|119.94|0
1638522900000|2021-12-03 09:15:00|122.21|120.01|121.09|118.89|122.35|120.15|121.09|118.89|0
1638523200000|2021-12-03 09:20:00|121.02|118.82|122.41|120.21|122.41|120.21|121.02|118.82|0
1638523500000|2021-12-03 09:25:00|122.49|120.29|121.96|119.76|122.77|120.57|121.57|119.37|0
1638523800000|2021-12-03 09:30:00|121.85|119.65|122.37|120.17|122.41|120.21|121.57|119.37|0
1638524100000|2021-12-03 09:35:00|122.34|120.14|122.97|120.77|122.97|120.77|122.2|120|0
1638524400000|2021-12-03 09:40:00|122.93|120.73|122.19|119.99|123.18|120.98|122.19|119.99|0
1638524700000|2021-12-03 09:45:00|122.26|120.06|123.03|120.83|123.03|120.83|121.91|119.71|0
1638525000000|2021-12-03 09:50:00|122.89|120.69|123.45|121.25|123.52|121.32|122.89|120.69|0
1638525300000|2021-12-03 09:55:00|123.31|121.11|123.16|120.96|123.59|121.39|122.71|120.51|0
1638525600000|2021-12-03 10:00:00|123.13|120.93|123.37|121.17|123.44|121.24|122.46|120.26|0
1638525900000|2021-12-03 10:05:00|123.23|121.03|122.95|120.75|123.58|121.38|122.88|120.68|0
1638526200000|2021-12-03 10:10:00|123.09|120.89|123.65|121.45|123.65|121.45|122.73|120.53|0
1638526500000|2021-12-03 10:15:00|123.69|121.49|124.57|122.37|124.93|122.73|123.69|121.49|0
1638526800000|2021-12-03 10:20:00|124.64|122.44|125.21|123.01|125.71|123.51|124.61|122.41|0
1638527100000|2021-12-03 10:25:00|125.14|122.94|123.41|121.21|125.21|123.01|123.41|121.21|0
1638527400000|2021-12-03 10:30:00|125.08|122.88|125.14|122.94|125.22|123.02|124.72|122.52|0
1638527700000|2021-12-03 10:35:00|125.32|123.12|127.01|124.81|127.08|124.88|125.32|123.12|0
1638528000000|2021-12-03 10:40:00|126.87|124.67|126.65|124.45|127.37|125.17|125.71|123.51|0
1638528300000|2021-12-03 10:45:00|126.68|124.48|127.33|125.13|127.33|125.13|126.21|124.01|0
1638528600000|2021-12-03 10:50:00|127.4|125.2|127.84|125.64|127.84|125.64|127.26|125.06|0
1638528900000|2021-12-03 10:55:00|127.98|125.78|126.96|124.76|127.98|125.78|126.61|124.41|0
1638529200000|2021-12-03 11:00:00|127.25|125.05|125.81|123.61|127.25|125.05|125.53|123.33|0
1638529500000|2021-12-03 11:05:00|125.74|123.54|126.17|123.97|126.45|124.25|125.74|123.54|0
1638529800000|2021-12-03 11:10:00|126.09|123.89|127.39|125.19|127.39|125.19|126.09|123.89|0
1638530100000|2021-12-03 11:15:00|127.31|125.11|126.81|124.61|127.31|125.11|126.63|124.43|0
1638530400000|2021-12-03 11:20:00|126.73|124.53|126.51|124.31|127.24|125.04|126.37|124.17|0
1638530700000|2021-12-03 11:25:00|126.44|124.24|126.01|123.81|126.8|124.6|125.87|123.67|0
1638531000000|2021-12-03 11:30:00|126.08|123.88|125.93|123.73|126.29|124.09|125.72|123.52|0
1638531300000|2021-12-03 11:35:00|125.86|123.66|125.71|123.51|126|123.8|125.57|123.37|0
1638531600000|2021-12-03 11:40:00|125.68|123.48|124.57|122.37|125.68|123.48|124.5|122.3|0
1638531900000|2021-12-03 11:45:00|124.5|122.3|124.5|122.3|125.14|122.94|124.5|122.3|0
1638532200000|2021-12-03 11:50:00|124.53|122.33|124.49|122.29|124.64|122.44|124|121.8|0
1638532500000|2021-12-03 11:55:00|124.42|122.22|123.5|121.3|124.42|122.22|123.36|121.16|0
1638532800000|2021-12-03 12:00:00|123.57|121.37|123.28|121.08|123.85|121.65|122.94|120.74|0
1638533100000|2021-12-03 12:05:00|123.42|121.22|124.06|121.86|124.13|121.93|123.35|121.15|0
1638533400000|2021-12-03 12:10:00|124.13|121.93|123.14|120.94|124.13|121.93|122.79|120.59|0
1638533700000|2021-12-03 12:15:00|123.21|121.01|123.06|120.86|123.88|121.68|122.71|120.51|0
1638534000000|2021-12-03 12:20:00|122.99|120.79|122.85|120.65|123.27|121.07|122.43|120.23|0
1638534300000|2021-12-03 12:25:00|122.67|120.47|122.63|120.43|122.99|120.79|122.57|120.37|0
1638534600000|2021-12-03 12:30:00|122.56|120.36|122.21|120.01|122.84|120.64|122.07|119.87|0
1638534900000|2021-12-03 12:35:00|122.14|119.94|122.56|120.36|122.63|120.43|122|119.8|0
1638535200000|2021-12-03 12:40:00|122.49|120.29|122.48|120.28|122.69|120.49|122.2|120|0
1638535500000|2021-12-03 12:45:00|122.69|120.49|122.01|119.81|123.94|121.74|121.64|119.44|0
1638535800000|2021-12-03 12:50:00|122.08|119.88|122.08|119.88|122.15|119.95|121.8|119.6|0
1638536100000|2021-12-03 12:55:00|122.15|119.95|122.42|120.22|122.84|120.64|122.08|119.88|0
1638536400000|2021-12-03 13:00:00|122.35|120.15|121.72|119.52|122.63|120.43|121.72|119.52|0
1638536700000|2021-12-03 13:05:00|121.79|119.59|120.4|118.2|121.86|119.66|120.2|118|0
1638537000000|2021-12-03 13:10:00|120.54|118.34|120.26|118.06|120.89|118.69|120.06|117.86|0
1638537300000|2021-12-03 13:15:00|120.33|118.13|119.65|117.45|120.61|118.41|118.42|116.22|0
1638537600000|2021-12-03 13:20:00|119.72|117.52|119.86|117.66|120.2|118|119.62|117.42|0
1638537900000|2021-12-03 13:25:00|119.79|117.59|119.23|117.03|119.92|117.72|118.58|116.38|0
1638538200000|2021-12-03 13:30:00|119.4|117.2|116.4|114.2|119.82|117.62|114.38|112.18|0
1638538500000|2021-12-03 13:35:00|116.46|114.26|115.51|113.31|116.53|114.33|114.91|112.71|0
1638538800000|2021-12-03 13:40:00|115.65|113.45|115.62|113.42|117.14|114.94|115.51|113.31|0
1638539100000|2021-12-03 13:45:00|115.76|113.56|116.43|114.23|117.53|115.33|114.81|112.61|0
1638539400000|2021-12-03 13:50:00|116.36|114.16|116.02|113.82|117.25|115.05|115.82|113.62|0
1638539700000|2021-12-03 13:55:00|115.95|113.75|114.87|112.67|115.95|113.75|113.59|111.39|0
1638540000000|2021-12-03 14:00:00|114.73|112.53|114.12|111.92|115.74|113.54|113.92|111.72|0
1638540300000|2021-12-03 14:05:00|114.02|111.82|114.12|111.92|114.32|112.12|113.05|110.85|0
1638540600000|2021-12-03 14:10:00|114.19|111.99|114.05|111.85|114.59|112.39|113.65|111.45|0
1638540900000|2021-12-03 14:15:00|113.98|111.78|113.84|111.64|114.65|112.45|113.58|111.38|0
1638541200000|2021-12-03 14:20:00|113.71|111.51|115.05|112.85|115.12|112.92|113.71|111.51|0
1638541500000|2021-12-03 14:25:00|114.98|112.78|114.31|112.11|115.19|112.99|114.04|111.84|0
1638541800000|2021-12-03 14:30:00|114.24|112.04|112.5|110.3|115.45|113.25|111.25|109.05|0
1638542100000|2021-12-03 14:35:00|112.57|110.37|117.35|115.15|117.35|115.15|112.57|110.37|0
1638542400000|2021-12-03 14:40:00|117.76|115.56|119.28|117.08|119.9|117.7|116.4|114.2|0
1638542700000|2021-12-03 14:45:00|119|116.8|123.83|121.63|123.83|121.63|116.01|113.81|0
1638543000000|2021-12-03 14:50:00|124.04|121.84|129.57|127.37|129.86|127.66|122.91|120.71|0
1638543300000|2021-12-03 14:55:00|129.79|127.59|130.51|128.31|131.68|129.48|127.47|125.27|0
1638543600000|2021-12-03 15:00:00|131.14|128.94|133.86|131.66|136.58|134.38|129.06|126.86|0
1638543900000|2021-12-03 15:05:00|133.49|131.29|136|133.8|136|133.8|131.55|129.35|0
1638544200000|2021-12-03 15:10:00|136.19|133.99|137.01|134.81|137.84|135.64|134.65|132.45|0
1638544500000|2021-12-03 15:15:00|137.05|134.85|134.4|132.2|137.16|134.96|132.63|130.43|0
1638544800000|2021-12-03 15:20:00|134.54|132.34|131.63|129.43|136.33|134.13|131.41|129.21|0
1638545100000|2021-12-03 15:25:00|131.78|129.58|130.6|128.4|134.52|132.32|129.66|127.46|0
1638545400000|2021-12-03 15:30:00|131.26|129.06|135.33|133.13|135.71|133.51|131.04|128.84|0
1638545700000|2021-12-03 15:35:00|135.63|133.43|135.11|132.91|136.92|134.72|133.32|131.12|0
1638546000000|2021-12-03 15:40:00|134.77|132.57|140.35|138.15|140.35|138.15|134.58|132.38|0
1638546300000|2021-12-03 15:45:00|140.27|138.07|143.32|141.12|144.65|142.45|136.65|134.45|0
1638546600000|2021-12-03 15:50:00|143.4|141.2|142.38|140.18|144.64|142.44|141.23|139.03|0
1638546900000|2021-12-03 15:55:00|142.46|140.26|142.96|140.76|143.86|141.66|140.69|138.49|0
1638547200000|2021-12-03 16:00:00|143.23|141.03|141.99|139.79|144.32|142.12|141.3|139.1|0
1638547500000|2021-12-03 16:05:00|142.37|140.17|143.85|141.65|146.28|144.08|142.37|140.17|0
1638547800000|2021-12-03 16:10:00|144.08|141.88|143.07|140.87|145.26|143.06|141.9|139.7|0
1638548100000|2021-12-03 16:15:00|143.14|140.94|146.42|144.22|146.5|144.3|142.21|140.01|0
1638548400000|2021-12-03 16:20:00|146.58|144.38|140.27|138.07|147.37|145.17|139.58|137.38|0
1638548700000|2021-12-03 16:25:00|140.35|138.15|139.35|137.15|141.04|138.84|138.89|136.69|0
1638549000000|2021-12-03 16:30:00|139.58|137.38|138.51|136.31|141.19|138.99|137.98|135.78|0
1638549300000|2021-12-03 16:35:00|138.55|136.35|140.38|138.18|140.88|138.68|138.24|136.04|0
1638549600000|2021-12-03 16:40:00|140.18|137.98|144.61|142.41|144.84|142.64|139.65|137.45|0
1638549900000|2021-12-03 16:45:00|144.37|142.17|145.71|143.51|147.37|145.17|142.84|140.64|0
1638550200000|2021-12-03 16:50:00|145.95|143.75|148.28|146.08|149.86|147.66|145.95|143.75|0
1638550500000|2021-12-03 16:55:00|147.72|145.52|150.83|148.63|150.83|148.63|147.72|145.52|0
1638550800000|2021-12-03 17:00:00|150.59|148.39|151.85|149.65|152.58|150.38|150.15|147.95|0
1638551100000|2021-12-03 17:05:00|152.09|149.89|149.76|147.56|152.26|150.06|149.53|147.33|0
1638551400000|2021-12-03 17:10:00|149.6|147.4|150.32|148.12|150.72|148.52|149.13|146.93|0
1638551700000|2021-12-03 17:15:00|150.48|148.28|147.46|145.26|150.48|148.28|146.75|144.55|0
1638552000000|2021-12-03 17:20:00|147.14|144.94|144.55|142.35|148.17|145.97|144.16|141.96|0
1638552300000|2021-12-03 17:25:00|144.7|142.5|145.01|142.81|145.56|143.36|144.31|142.11|0
1638552600000|2021-12-03 17:30:00|145.4|143.2|147.2|145|148.63|146.43|145.4|143.2|0
1638552900000|2021-12-03 17:35:00|147.12|144.92|143.06|140.86|147.75|145.55|142.83|140.63|0
1638553200000|2021-12-03 17:40:00|142.91|140.71|143.83|141.63|144.3|142.1|142.06|139.86|0
1638553500000|2021-12-03 17:45:00|144.07|141.87|144.68|142.48|146.17|143.97|143.45|141.25|0
1638553800000|2021-12-03 17:50:00|144.84|142.64|147.3|145.1|147.46|145.26|143.52|141.32|0
1638554100000|2021-12-03 17:55:00|147.38|145.18|147.61|145.41|149.04|146.84|147.15|144.95|0
1638554400000|2021-12-03 18:00:00|147.77|145.57|150.56|148.36|151.59|149.39|147.77|145.57|0
1638554700000|2021-12-03 18:05:00|150.72|148.52|148.27|146.07|150.95|148.75|148.11|145.91|0
1638555000000|2021-12-03 18:10:00|148.35|146.15|148.97|146.77|150|147.8|147.64|145.44|0
1638555300000|2021-12-03 18:15:00|148.89|146.69|145.67|143.47|150.75|148.55|145.2|143|0
1638555600000|2021-12-03 18:20:00|145.74|143.54|144.81|142.61|146.29|144.09|144.81|142.61|0
1638555900000|2021-12-03 18:25:00|144.93|142.73|147.92|145.72|148.08|145.88|144.73|142.53|0
1638556200000|2021-12-03 18:30:00|148.08|145.88|150.05|147.85|150.21|148.01|147.96|145.76|0
1638556500000|2021-12-03 18:35:00|150.13|147.93|153.23|151.03|154.57|152.37|149.81|147.61|0
1638556800000|2021-12-03 18:40:00|153.07|150.87|152.98|150.78|154.03|151.83|151.95|149.75|0
1638557100000|2021-12-03 18:45:00|153.06|150.86|154.02|151.82|155.48|153.28|151.94|149.74|0
1638557400000|2021-12-03 18:50:00|153.94|151.74|156.23|154.03|156.23|154.03|153.06|150.86|0
1638557700000|2021-12-03 18:55:00|156.15|153.95|158.22|156.02|158.3|156.1|155.54|153.34|0
1638558000000|2021-12-03 19:00:00|158.3|156.1|158.42|156.22|159.88|157.68|157.09|154.89|0
1638558300000|2021-12-03 19:05:00|158.5|156.3|160.03|157.83|160.44|158.24|157.85|155.65|0
1638558600000|2021-12-03 19:10:00|160.24|158.04|158.97|156.77|160.77|158.57|158.57|156.37|0
1638558900000|2021-12-03 19:15:00|159.38|157.18|161.74|159.54|161.74|159.54|158.97|156.77|0
1638559200000|2021-12-03 19:20:00|161.54|159.34|159.81|157.61|164.14|161.94|159.05|156.85|0
1638559500000|2021-12-03 19:25:00|159.73|157.53|161.35|159.15|161.84|159.64|159.25|157.05|0
1638559800000|2021-12-03 19:30:00|161.15|158.95|162.89|160.69|163.55|161.35|160.54|158.34|0
1638560100000|2021-12-03 19:35:00|162.4|160.2|165.32|163.12|165.9|163.7|161.99|159.79|0
1638560400000|2021-12-03 19:40:00|165.41|163.21|162.53|160.33|165.41|163.21|161.88|159.68|0
1638560700000|2021-12-03 19:45:00|162.12|159.92|162.5|160.3|163.51|161.31|160.55|158.35|0
1638561000000|2021-12-03 19:50:00|162.59|160.39|165.18|162.98|165.18|162.98|161.44|159.24|0
1638561300000|2021-12-03 19:55:00|164.77|162.57|165.79|163.59|165.83|163.63|162.88|160.68|0
1638561600000|2021-12-03 20:00:00|166.04|163.84|165.25|163.05|168.58|166.38|165.17|162.97|0
1638561900000|2021-12-03 20:05:00|165.5|163.3|165.9|163.7|167.16|164.96|162.05|159.85|0
1638562200000|2021-12-03 20:10:00|165.61|163.41|163.08|160.88|165.61|163.41|162.59|160.39|0
1638562500000|2021-12-03 20:15:00|163.25|161.05|163.82|161.62|164.81|162.61|162.06|159.86|0
1638562800000|2021-12-03 20:20:00|163.57|161.37|157.46|155.26|163.57|161.37|155.29|153.09|0
1638563100000|2021-12-03 20:25:00|157.38|155.18|157.05|154.85|157.46|155.26|154.97|152.77|0
1638563400000|2021-12-03 20:30:00|156.81|154.61|153.38|151.18|156.97|154.77|153.06|150.86|0
1638563700000|2021-12-03 20:35:00|153.53|151.33|154.11|151.91|157.06|154.86|152.75|150.55|0
1638564000000|2021-12-03 20:40:00|153.95|151.75|155.76|153.56|157.27|155.07|152.91|150.71|0
1638564300000|2021-12-03 20:45:00|155.68|153.48|156.57|154.37|158.36|156.16|155.68|153.48|0
1638564600000|2021-12-03 20:50:00|156.08|153.88|151.54|149.34|156.08|153.88|150.56|148.36|0
1638564900000|2021-12-03 20:55:00|151.42|149.22|144.66|142.46|151.42|149.22|144.05|141.85|0
1638565200000|2021-12-03 21:00:00|144.81|142.61|143.43|141.23|145.51|143.31|142.97|140.77|0
1638565500000|2021-12-03 21:05:00|143.58|141.38|144.81|142.61|145.43|143.23|143.58|141.38|0
1638565800000|2021-12-03 21:10:00|144.88|142.68|146.58|144.38|147.51|145.31|144.42|142.22|0
1638777900000|2021-12-06 08:05:00|129.25|127.05|129.97|127.77|129.97|127.77|128.95|126.75|0
1638778200000|2021-12-06 08:10:00|129.57|127.37|130.04|127.84|130.4|128.2|129.1|126.9|0
1638778500000|2021-12-06 08:15:00|129.96|127.76|130.25|128.05|130.54|128.34|129.53|127.33|0
1638778800000|2021-12-06 08:20:00|130.22|128.02|131.12|128.92|131.12|128.92|129.81|127.61|0
1638779100000|2021-12-06 08:25:00|131.23|129.03|130.61|128.41|132.22|130.02|130.46|128.26|0
1638779400000|2021-12-06 08:30:00|130.46|128.26|131.15|128.95|131.34|129.14|129.91|127.71|0
1638779700000|2021-12-06 08:35:00|131.19|128.99|129.8|127.6|131.19|128.99|129.44|127.24|0
1638780000000|2021-12-06 08:40:00|129.87|127.67|130.71|128.51|130.71|128.51|129.58|127.38|0
1638780300000|2021-12-06 08:45:00|130.74|128.54|130.81|128.61|131.03|128.83|130.23|128.03|0
1638780600000|2021-12-06 08:50:00|130.78|128.58|130.22|128.02|130.78|128.58|130.01|127.81|0
1638780900000|2021-12-06 08:55:00|130.26|128.06|130.11|127.91|130.66|128.46|129.93|127.73|0
1638781200000|2021-12-06 09:00:00|130.15|127.95|127.54|125.34|130.29|128.09|126.55|124.35|0
1638781500000|2021-12-06 09:05:00|127.4|125.2|127.86|125.66|128.69|126.49|127.11|124.91|0
1638781800000|2021-12-06 09:10:00|127.97|125.77|127.39|125.19|128.66|126.46|127.18|124.98|0
1638782100000|2021-12-06 09:15:00|127.32|125.12|127.68|125.48|127.82|125.62|127.07|124.87|0
1638782400000|2021-12-06 09:20:00|127.64|125.44|127.82|125.62|128.18|125.98|127.53|125.33|0
1638782700000|2021-12-06 09:25:00|127.74|125.54|127.45|125.25|127.89|125.69|127.17|124.97|0
1638783000000|2021-12-06 09:30:00|127.52|125.32|127.95|125.75|128.1|125.9|127.09|124.89|0
1638783300000|2021-12-06 09:35:00|127.88|125.68|129.46|127.26|129.46|127.26|127.31|125.11|0
1638783600000|2021-12-06 09:40:00|129.5|127.3|130.59|128.39|130.62|128.42|129.39|127.19|0
1638783900000|2021-12-06 09:45:00|130.62|128.42|131.28|129.08|132.02|129.82|130.62|128.42|0
1638784200000|2021-12-06 09:50:00|131.35|129.15|131.83|129.63|132.09|129.89|131.13|128.93|0
1638784500000|2021-12-06 09:55:00|131.86|129.66|133.56|131.36|134.16|131.96|131.83|129.63|0
1638784800000|2021-12-06 10:00:00|133.49|131.29|133.93|131.73|134.3|132.1|133.19|130.99|0
1638785100000|2021-12-06 10:05:00|133.89|131.69|134.15|131.95|134.26|132.06|133.48|131.28|0
1638785400000|2021-12-06 10:10:00|134.11|131.91|134.18|131.98|134.3|132.1|131.09|128.89|0
1638785700000|2021-12-06 10:15:00|134.11|131.91|134.03|131.83|134.7|132.5|133.74|131.54|0
1638786000000|2021-12-06 10:20:00|134.11|131.91|135.89|133.69|135.89|133.69|134.03|131.83|0
1638786300000|2021-12-06 10:25:00|135.74|133.54|138.27|136.07|138.38|136.18|135.74|133.54|0
1638786600000|2021-12-06 10:30:00|138.42|136.22|138.35|136.15|140.1|137.9|138.12|135.92|0
1638786900000|2021-12-06 10:35:00|138.27|136.07|138.95|136.75|138.99|136.79|138.12|135.92|0
1638787200000|2021-12-06 10:40:00|138.87|136.67|139.48|137.28|140.32|138.12|138.87|136.67|0
1638787500000|2021-12-06 10:45:00|139.4|137.2|139.32|137.12|139.55|137.35|138.68|136.48|0
1638787800000|2021-12-06 10:50:00|139.36|137.16|139.85|137.65|140.16|137.96|138.86|136.66|0
1638788100000|2021-12-06 10:55:00|139.93|137.73|140.16|137.96|140.69|138.49|139.39|137.19|0
1638788400000|2021-12-06 11:00:00|140.27|138.07|139.01|136.81|140.43|138.23|138.86|136.66|0
1638788700000|2021-12-06 11:05:00|139.08|136.88|137.87|135.67|139.46|137.26|137.71|135.51|0
1638789000000|2021-12-06 11:10:00|137.79|135.59|137.71|135.51|138.54|136.34|137.56|135.36|0
1638789300000|2021-12-06 11:15:00|137.79|135.59|136.8|134.6|137.86|135.66|136.73|134.53|0
1638789600000|2021-12-06 11:20:00|136.73|134.53|136.57|134.37|136.88|134.68|136.13|133.93|0
1638789900000|2021-12-06 11:25:00|136.5|134.3|137.1|134.9|137.55|135.35|136.42|134.22|0
1638790200000|2021-12-06 11:30:00|137.25|135.05|136.75|134.55|137.25|135.05|135.85|133.65|0
1638790500000|2021-12-06 11:35:00|136.79|134.59|136.29|134.09|136.79|134.59|136.07|133.87|0
1638790800000|2021-12-06 11:40:00|136.37|134.17|135.1|132.9|136.63|134.43|134.95|132.75|0
1638791100000|2021-12-06 11:45:00|135.09|132.89|135.46|133.26|135.46|133.26|134.28|132.08|0
1638791400000|2021-12-06 11:50:00|135.54|133.34|134.64|132.44|135.69|133.49|134.49|132.29|0
1638791700000|2021-12-06 11:55:00|134.49|132.29|131.64|129.44|135.37|133.17|131.57|129.37|0
1638792000000|2021-12-06 12:00:00|131.61|129.41|132.04|129.84|132.23|130.03|131.06|128.86|0
1638792300000|2021-12-06 12:05:00|132.08|129.88|132.48|130.28|133.03|130.83|131.53|129.33|0
1638792600000|2021-12-06 12:10:00|132.52|130.32|132.51|130.31|132.96|130.76|132.07|129.87|0
1638792900000|2021-12-06 12:15:00|132.59|130.39|133.84|131.64|133.84|131.64|132.59|130.39|0
1638793200000|2021-12-06 12:20:00|133.99|131.79|133.32|131.12|134.36|132.16|133.32|131.12|0
1638793500000|2021-12-06 12:25:00|133.28|131.08|133.83|131.63|133.83|131.63|133.17|130.97|0
1638793800000|2021-12-06 12:30:00|134.06|131.86|134.16|131.96|134.35|132.15|133.76|131.56|0
1638794100000|2021-12-06 12:35:00|134.13|131.93|133.16|130.96|134.13|131.93|133.01|130.81|0
1638794400000|2021-12-06 12:40:00|132.94|130.74|133.08|130.88|133.08|130.88|132.79|130.59|0
1638794700000|2021-12-06 12:45:00|133.01|130.81|132.93|130.73|133.08|130.88|132.93|130.73|0
1638795000000|2021-12-06 12:50:00|133|130.8|133.59|131.39|134.26|132.06|132.63|130.43|0
1638795300000|2021-12-06 12:55:00|133.66|131.46|133.62|131.42|133.7|131.5|133.07|130.87|0
1638795600000|2021-12-06 13:00:00|133.29|131.09|133.66|131.46|133.66|131.46|132.92|130.72|0
1638795900000|2021-12-06 13:05:00|133.51|131.31|132.62|130.42|133.88|131.68|132.54|130.34|0
1638796200000|2021-12-06 13:10:00|132.54|130.34|132.24|130.04|132.91|130.71|131.88|129.68|0
1638796500000|2021-12-06 13:15:00|132.17|129.97|131.95|129.75|132.47|130.27|131.65|129.45|0
1638796800000|2021-12-06 13:20:00|131.87|129.67|132.61|130.41|132.9|130.7|131.69|129.49|0
1638797100000|2021-12-06 13:25:00|132.53|130.33|132.6|130.4|132.75|130.55|131.94|129.74|0
1638797400000|2021-12-06 13:30:00|132.68|130.48|133.19|130.99|133.71|131.51|132.53|130.33|0
1638797700000|2021-12-06 13:35:00|133.41|131.21|131.71|129.51|133.49|131.29|131.35|129.15|0
1638798000000|2021-12-06 13:40:00|131.56|129.36|130.05|127.85|131.85|129.65|130.05|127.85|0
1638798300000|2021-12-06 13:45:00|130.2|128|130.89|128.69|131|128.8|130.05|127.85|0
1638798600000|2021-12-06 13:50:00|130.86|128.66|130.56|128.36|130.86|128.66|130.12|127.92|0
1638798900000|2021-12-06 13:55:00|130.48|128.28|129.24|127.04|130.48|128.28|129.24|127.04|0
1638799200000|2021-12-06 14:00:00|129.02|126.82|129.24|127.04|130.26|128.06|129.02|126.82|0
1638799500000|2021-12-06 14:05:00|129.09|126.89|128.87|126.67|129.67|127.47|128.87|126.67|0
1638799800000|2021-12-06 14:10:00|128.8|126.6|128.21|126.01|128.8|126.6|127.93|125.73|0
1638800100000|2021-12-06 14:15:00|128.07|125.87|127.34|125.14|128.28|126.08|127.27|125.07|0
1638800400000|2021-12-06 14:20:00|127.42|125.22|127.56|125.36|127.99|125.79|127.34|125.14|0
1638800700000|2021-12-06 14:25:00|127.63|125.43|127.41|125.21|128.28|126.08|127.41|125.21|0
1638801000000|2021-12-06 14:30:00|127.48|125.28|131.26|129.06|131.48|129.28|125.9|123.7|0
1638801300000|2021-12-06 14:35:00|131.41|129.21|135.9|133.7|137.04|134.84|131.22|129.02|0
1638801600000|2021-12-06 14:40:00|135.98|133.78|130.22|128.02|136.96|134.76|129.86|127.66|0
1638801900000|2021-12-06 14:45:00|130.44|128.24|128.69|126.49|132.7|130.5|127.47|125.27|0
1638802200000|2021-12-06 14:50:00|128.84|126.64|129.78|127.58|129.85|127.65|127.11|124.91|0
1638802500000|2021-12-06 14:55:00|129.42|127.22|127.7|125.5|131.85|129.65|127.63|125.43|0
1638802800000|2021-12-06 15:00:00|127.67|125.47|130.6|128.4|131.66|129.46|127.63|125.43|0
1638803100000|2021-12-06 15:05:00|129.8|127.6|128.71|126.51|131.99|129.79|128.34|126.14|0
1638803400000|2021-12-06 15:10:00|128.85|126.65|122.8|120.6|129.21|127.01|122.52|120.32|0
1638803700000|2021-12-06 15:15:00|122.87|120.67|122.38|120.18|122.87|120.67|121.48|119.28|0
1638804000000|2021-12-06 15:20:00|122.87|120.67|122.31|120.11|123.22|121.02|121.54|119.34|0
1638804300000|2021-12-06 15:25:00|122.38|120.18|122.11|119.91|124.34|122.14|121.26|119.06|0
1638804600000|2021-12-06 15:30:00|121.91|119.71|122.6|120.4|123.3|121.1|121.21|119.01|0
1638804900000|2021-12-06 15:35:00|122.63|120.43|122.73|120.53|124.45|122.25|122.52|120.32|0
1638805200000|2021-12-06 15:40:00|122.59|120.39|124.91|122.71|125.26|123.06|121.55|119.35|0
1638805500000|2021-12-06 15:45:00|124.48|122.28|124.88|122.68|126.16|123.96|123.36|121.16|0
1638805800000|2021-12-06 15:50:00|124.81|122.61|124.81|122.61|126.51|124.31|124.39|122.19|0
1638806100000|2021-12-06 15:55:00|125.02|122.82|122.36|120.16|125.02|122.82|122.22|120.02|0
1638806400000|2021-12-06 16:00:00|122.43|120.23|123.82|121.62|124.38|122.18|122.08|119.88|0
1638806700000|2021-12-06 16:05:00|124.17|121.97|124.17|121.97|124.52|122.32|123.33|121.13|0
1638807000000|2021-12-06 16:10:00|123.75|121.55|126.42|124.22|126.56|124.36|122.98|120.78|0
1638807300000|2021-12-06 16:15:00|126.71|124.51|124.44|122.24|127.35|125.15|124.16|121.96|0
1638807600000|2021-12-06 16:20:00|124.58|122.38|124.86|122.66|125.92|123.72|124.51|122.31|0
1638807900000|2021-12-06 16:25:00|124.93|122.73|125.3|123.1|125.44|123.24|123.8|121.6|0
1638808200000|2021-12-06 16:30:00|125.44|123.24|124.38|122.18|126.6|124.4|123.68|121.48|0
1638808500000|2021-12-06 16:35:00|124.31|122.11|124.03|121.83|125.15|122.95|123.68|121.48|0
1638808800000|2021-12-06 16:40:00|124.23|122.03|123.12|120.92|124.86|122.66|123.12|120.92|0
1638809100000|2021-12-06 16:45:00|123.19|120.99|126.27|124.07|126.34|124.14|123.18|120.98|0
1638809400000|2021-12-06 16:50:00|126.06|123.86|125.35|123.15|126.48|124.28|124.93|122.73|0
1638809700000|2021-12-06 16:55:00|125.49|123.29|125.77|123.57|126.48|124.28|124.85|122.65|0
1638810000000|2021-12-06 17:00:00|125.56|123.36|124.57|122.37|125.77|123.57|124.15|121.95|0
1638810300000|2021-12-06 17:05:00|124.64|122.44|124.35|122.15|125.76|123.56|124.29|122.09|0
1638810600000|2021-12-06 17:10:00|124.49|122.29|122.83|120.63|125.34|123.14|122.68|120.48|0
1638810900000|2021-12-06 17:15:00|122.97|120.77|121.48|119.28|125.24|123.04|121.27|119.07|0
1638811200000|2021-12-06 17:20:00|121.55|119.35|121.41|119.21|122.03|119.83|120.86|118.66|0
1638811500000|2021-12-06 17:25:00|121.48|119.28|120.99|118.79|121.48|119.28|120.45|118.25|0
1638811800000|2021-12-06 17:30:00|120.92|118.72|120.23|118.03|121.27|119.07|120.03|117.83|0
1638812100000|2021-12-06 17:35:00|120.3|118.1|120.92|118.72|121.05|118.85|119.96|117.76|0
1638812400000|2021-12-06 17:40:00|120.85|118.65|121.26|119.06|121.81|119.61|120.37|118.17|0
1638812700000|2021-12-06 17:45:00|121.19|118.99|119.74|117.54|121.26|119.06|119.74|117.54|0
1638813000000|2021-12-06 17:50:00|119.81|117.61|119.6|117.4|120.29|118.09|119.6|117.4|0
1638813300000|2021-12-06 17:55:00|119.54|117.34|118.38|116.18|120.01|117.81|118.38|116.18|0
1638813600000|2021-12-06 18:00:00|117.91|115.71|117.64|115.44|119.26|117.06|117.57|115.37|0
1638813900000|2021-12-06 18:05:00|117.7|115.5|118.17|115.97|118.44|116.24|117.63|115.43|0
1638814200000|2021-12-06 18:10:00|118.1|115.9|118.98|116.78|118.98|116.78|117.7|115.5|0
1638814500000|2021-12-06 18:15:00|118.71|116.51|118.23|116.03|118.84|116.64|118.1|115.9|0
1638814800000|2021-12-06 18:20:00|118.3|116.1|118.36|116.16|119.18|116.98|118.23|116.03|0
1638815100000|2021-12-06 18:25:00|118.29|116.09|114.78|112.58|119.31|117.11|113.21|111.01|0
1638815400000|2021-12-06 18:30:00|114.65|112.45|115.18|112.98|115.31|113.11|114.65|112.45|0
1638815700000|2021-12-06 18:35:00|115.04|112.84|115.31|113.11|115.64|113.44|114.78|112.58|0
1638816000000|2021-12-06 18:40:00|115.24|113.04|115.1|112.9|115.57|113.37|114.44|112.24|0
1638816300000|2021-12-06 18:45:00|115.24|113.04|114.7|112.5|115.44|113.24|114.44|112.24|0
1638816600000|2021-12-06 18:50:00|114.64|112.44|114.63|112.43|115.16|112.96|114.5|112.3|0
1638816900000|2021-12-06 18:55:00|114.6|112.4|114.76|112.56|115.36|113.16|114.3|112.1|0
1638817200000|2021-12-06 19:00:00|114.83|112.63|114.36|112.16|114.83|112.63|113.64|111.44|0
1638817500000|2021-12-06 19:05:00|114.49|112.29|115.35|113.15|115.55|113.35|114.49|112.29|0
1638817800000|2021-12-06 19:10:00|115.29|113.09|114.68|112.48|115.29|113.09|114.16|111.96|0
1638818100000|2021-12-06 19:15:00|114.62|112.42|115.01|112.81|115.02|112.82|114.15|111.95|0
1638818400000|2021-12-06 19:20:00|115.08|112.88|115.01|112.81|115.41|113.21|114.68|112.48|0
1638818700000|2021-12-06 19:25:00|114.94|112.74|115.14|112.94|115.47|113.27|114.54|112.34|0
1638819000000|2021-12-06 19:30:00|115.07|112.87|115.13|112.93|115.27|113.07|114.47|112.27|0
1638819300000|2021-12-06 19:35:00|115.07|112.87|115.73|113.53|115.73|113.53|115|112.8|0
1638819600000|2021-12-06 19:40:00|115.66|113.46|117.68|115.48|117.68|115.48|115.46|113.26|0
1638819900000|2021-12-06 19:45:00|117.47|115.27|117.88|115.68|118.28|116.08|116.8|114.6|0
1638820200000|2021-12-06 19:50:00|117.94|115.74|118.35|116.15|118.76|116.56|117.94|115.74|0
1638820500000|2021-12-06 19:55:00|118.42|116.22|118.62|116.42|118.96|116.76|118.01|115.81|0
1638820800000|2021-12-06 20:00:00|118.75|116.55|119.5|117.3|119.57|117.37|117.46|115.26|0
1638821100000|2021-12-06 20:05:00|119.36|117.16|118.4|116.2|119.5|117.3|118.2|116|0
1638821400000|2021-12-06 20:10:00|118.61|116.41|117.99|115.79|119.22|117.02|117.86|115.66|0
1638821700000|2021-12-06 20:15:00|117.93|115.73|116.77|114.57|117.93|115.73|116.71|114.51|0
1638822000000|2021-12-06 20:20:00|116.91|114.71|117.99|115.79|118.12|115.92|116.71|114.51|0
1638822300000|2021-12-06 20:25:00|118.12|115.92|118.32|116.12|119.42|117.22|117.92|115.72|0
1638822600000|2021-12-06 20:30:00|118.39|116.19|118.32|116.12|119.55|117.35|117.58|115.38|0
1638822900000|2021-12-06 20:35:00|118.25|116.05|118.45|116.25|119.48|117.28|118.25|116.05|0
1638823200000|2021-12-06 20:40:00|118.59|116.39|117.77|115.57|119.41|117.21|117.43|115.23|0
1638823500000|2021-12-06 20:45:00|117.84|115.64|117.94|115.74|120.16|117.96|116.37|114.17|0
1638823800000|2021-12-06 20:50:00|117.97|115.77|116.27|114.07|118.52|116.32|116.01|113.81|0
1638824100000|2021-12-06 20:55:00|116.41|114.21|118.51|116.31|118.72|116.52|116.41|114.21|0
1638824400000|2021-12-06 21:00:00|118.24|116.04|118.64|116.44|118.92|116.72|117.9|115.7|0
1638824700000|2021-12-06 21:05:00|118.57|116.37|118.09|115.89|118.78|116.58|117.89|115.69|0
1638825000000|2021-12-06 21:10:00|118.02|115.82|118.36|116.16|118.36|116.16|117.89|115.69|0
1638825300000|2021-12-06 21:15:00|118.29|116.09|117.88|115.28|118.42|116.09|117.88|115.28|0
1638825600000|2021-12-06 21:20:00|117.91|115.31|118.21|115.61|118.21|115.61|117.6|115|0
1638825900000|2021-12-06 21:25:00|118.25|115.65|117.6|115|118.42|115.82|117.6|115|0
1638826200000|2021-12-06 21:30:00|117.67|115.07|117.59|114.99|117.73|115.13|117.32|114.72|0
1638826500000|2021-12-06 21:35:00|117.66|115.06|117.66|115.06|117.73|115.13|117.52|114.92|0
1638826800000|2021-12-06 21:40:00|117.73|115.13|117.59|114.99|117.73|115.13|117.25|114.65|0
1638827100000|2021-12-06 21:45:00|117.52|114.92|117.45|114.85|117.59|114.99|117.31|114.71|0
1638827400000|2021-12-06 21:50:00|117.51|114.91|117.51|114.91|117.51|114.91|117.38|114.78|0
1638827700000|2021-12-06 21:55:00|117.44|114.84|117.2|114.6|117.51|114.91|117.14|114.54|0
1638828000000|2021-12-06 22:00:00|117.19|114.59|117.3|114.7|117.35|114.75|117.19|114.59|0
1638828300000|2021-12-06 22:05:00|117.28|114.68|117.32|114.72|117.33|114.73|117.28|114.68|0
1638828600000|2021-12-06 22:10:00|117.33|114.73|117.29|114.69|117.33|114.73|117.27|114.67|0
1638828900000|2021-12-06 22:15:00|117.3|114.7|117.28|114.68|117.3|114.7|117.27|114.67|0
1638829200000|2021-12-06 22:20:00|117.27|114.67|117.42|114.82|117.42|114.82|117.26|114.66|0
1638829500000|2021-12-06 22:25:00|117.31|114.71|117.3|114.7|117.32|114.72|117.3|114.7|0
1638829800000|2021-12-06 22:30:00|117.42|114.82|117.25|114.65|117.42|114.82|117.25|114.65|0
1638830100000|2021-12-06 22:35:00|117.28|114.68|117.3|114.7|117.34|114.74|117.21|114.61|0
1638830400000|2021-12-06 22:40:00|117.29|114.69|117.4|114.8|117.43|114.83|117.29|114.69|0
1638830700000|2021-12-06 22:45:00|117.34|114.74|117.22|114.62|117.34|114.74|117.21|114.61|0
1638831000000|2021-12-06 22:50:00|117.21|114.61|117.25|114.65|117.31|114.71|117.21|114.61|0
1638831300000|2021-12-06 22:55:00|117.24|114.64|117.24|114.64|117.36|114.76|117.23|114.63|0
1638831600000|2021-12-06 23:00:00|117.3|114.7|116.92|114.32|117.33|114.73|116.58|113.98|0
1638831900000|2021-12-06 23:05:00|116.99|114.39|115.85|113.25|117.39|114.79|115.65|113.05|0
1638832200000|2021-12-06 23:10:00|115.72|113.12|116.59|113.99|116.6|114|115.69|113.09|0
1638832500000|2021-12-06 23:15:00|116.53|113.93|116.79|114.19|116.8|114.2|116.39|113.79|0
1638832800000|2021-12-06 23:20:00|116.86|114.26|116.66|114.06|116.86|114.26|116.66|114.06|0
1638833100000|2021-12-06 23:25:00|116.72|114.12|116.28|113.68|116.79|114.19|116.18|113.58|0
1638833400000|2021-12-06 23:30:00|116.31|113.71|116.51|113.91|116.85|114.25|116.11|113.51|0
1638833700000|2021-12-06 23:35:00|116.44|113.84|116.58|113.98|116.78|114.18|116.38|113.78|0
1638834000000|2021-12-06 23:40:00|116.61|114.01|116.13|113.53|116.61|114.01|116.1|113.5|0
1638834300000|2021-12-06 23:45:00|116.1|113.5|116.57|113.97|116.57|113.97|115.9|113.3|0
1638834600000|2021-12-06 23:50:00|116.54|113.94|116.57|113.97|116.77|114.17|116.23|113.63|0
1638834900000|2021-12-06 23:55:00|116.5|113.9|115.95|113.35|116.5|113.9|115.68|113.08|0
1638835200000|2021-12-07 00:00:00|115.75|113.15|116.53|113.93|116.63|114.03|115.68|113.08|0
1638835500000|2021-12-07 00:05:00|116.49|113.89|116.15|113.55|116.76|114.16|115.95|113.35|0
1638835800000|2021-12-07 00:10:00|116.18|113.58|116.62|114.02|116.76|114.16|115.94|113.34|0
1638836100000|2021-12-07 00:15:00|116.65|114.05|117.43|114.83|117.54|114.94|116.55|113.95|0
1638836400000|2021-12-07 00:20:00|117.4|114.8|117.43|114.83|117.43|114.83|116.95|114.35|0
1638836700000|2021-12-07 00:25:00|117.26|114.66|116.88|114.28|117.29|114.69|116.74|114.14|0
1638837000000|2021-12-07 00:30:00|116.95|114.35|116.74|114.14|117.29|114.69|116.74|114.14|0
1638837300000|2021-12-07 00:35:00|116.81|114.21|116.53|113.93|117.15|114.55|116.53|113.93|0
1638837600000|2021-12-07 00:40:00|116.6|114|116.33|113.73|116.8|114.2|116.09|113.49|0
1638837900000|2021-12-07 00:45:00|116.39|113.79|116.59|113.99|116.66|114.06|116.12|113.52|0
1638838200000|2021-12-07 00:50:00|116.56|113.96|116.66|114.06|116.66|114.06|116.18|113.58|0
1638838500000|2021-12-07 00:55:00|116.59|113.99|115.98|113.38|116.59|113.99|115.91|113.31|0
1638838800000|2021-12-07 01:00:00|115.91|113.31|114.76|112.16|116.11|113.51|114.46|111.86|0
1638839100000|2021-12-07 01:05:00|114.69|112.09|114.49|111.89|114.89|112.29|114.49|111.89|0
1638839400000|2021-12-07 01:10:00|114.46|111.86|113.89|111.29|114.56|111.96|113.69|111.09|0
1638839700000|2021-12-07 01:15:00|113.82|111.22|114.02|111.42|114.15|111.55|113.69|111.09|0
1638840000000|2021-12-07 01:20:00|114.08|111.48|113.94|111.34|114.15|111.55|113.68|111.08|0
1638840300000|2021-12-07 01:25:00|113.91|111.31|114.41|111.81|114.41|111.81|113.68|111.08|0
1638840600000|2021-12-07 01:30:00|114.27|111.67|114.74|112.14|115.01|112.41|114.24|111.64|0
1638840900000|2021-12-07 01:35:00|114.77|112.17|113.73|111.13|114.94|112.34|113.67|111.07|0
1638841200000|2021-12-07 01:40:00|113.8|111.2|113.53|110.93|114.07|111.47|113.07|110.47|0
1638841500000|2021-12-07 01:45:00|113.4|110.8|112.8|110.2|113.66|111.06|112.6|110|0
1638841800000|2021-12-07 01:50:00|112.87|110.27|113.06|110.46|113.26|110.66|112.73|110.13|0
1638842100000|2021-12-07 01:55:00|112.99|110.39|113.12|110.52|113.26|110.66|112.73|110.13|0
1638842400000|2021-12-07 02:00:00|113.23|110.63|113.09|110.49|113.46|110.86|113.05|110.45|0
1638842700000|2021-12-07 02:05:00|113.12|110.52|113.78|111.18|113.85|111.25|113.05|110.45|0
1638843000000|2021-12-07 02:10:00|113.82|111.22|114.45|111.85|114.72|112.12|113.78|111.18|0
1638843300000|2021-12-07 02:15:00|114.38|111.78|113.81|111.21|114.58|111.98|113.78|111.18|0
1638843600000|2021-12-07 02:20:00|113.84|111.24|113.51|110.91|113.98|111.38|113.51|110.91|0
1638843900000|2021-12-07 02:25:00|113.57|110.97|113.77|111.17|113.97|111.37|113.44|110.84|0
1638844200000|2021-12-07 02:30:00|113.84|111.24|114.37|111.77|114.5|111.9|113.83|111.23|0
1638844500000|2021-12-07 02:35:00|114.3|111.7|114.23|111.63|114.3|111.7|113.93|111.33|0
1638844800000|2021-12-07 02:40:00|114.26|111.66|113.89|111.29|114.26|111.66|113.83|111.23|0
1638845100000|2021-12-07 02:45:00|113.82|111.22|114.42|111.82|114.42|111.82|113.76|111.16|0
1638845400000|2021-12-07 02:50:00|114.39|111.79|114.62|112.02|114.89|112.29|114.36|111.76|0
1638845700000|2021-12-07 02:55:00|114.59|111.99|114.62|112.02|114.82|112.22|114.42|111.82|0
1638846000000|2021-12-07 03:00:00|114.72|112.12|114.58|111.98|114.82|112.22|114.42|111.82|0
1638846300000|2021-12-07 03:05:00|114.55|111.95|115.01|112.41|115.01|112.41|114.14|111.54|0
1638846600000|2021-12-07 03:10:00|114.95|112.35|114.34|111.74|115.01|112.41|114.34|111.74|0
1638846900000|2021-12-07 03:15:00|114.27|111.67|114.4|111.8|114.64|112.04|114.14|111.54|0
1638847200000|2021-12-07 03:20:00|114.47|111.87|114|111.4|114.47|111.87|113.93|111.33|0
1638847500000|2021-12-07 03:25:00|114.03|111.43|113.93|111.33|114.03|111.43|113.59|110.99|0
1638847800000|2021-12-07 03:30:00|113.86|111.26|113.79|111.19|113.86|111.26|113.46|110.86|0
1638848100000|2021-12-07 03:35:00|113.76|111.16|113.38|110.78|113.76|111.16|113.32|110.72|0
1638848400000|2021-12-07 03:40:00|113.32|110.72|113.31|110.71|113.38|110.78|113.18|110.58|0
1638848700000|2021-12-07 03:45:00|113.28|110.68|112.91|110.31|113.31|110.71|112.91|110.31|0
1638849000000|2021-12-07 03:50:00|112.88|110.28|112.97|110.37|113.08|110.48|112.84|110.24|0
1638849300000|2021-12-07 03:55:00|113.01|110.41|112.84|110.24|113.17|110.57|112.77|110.17|0
1638849600000|2021-12-07 04:00:00|112.81|110.21|112.5|109.9|112.97|110.37|112.44|109.84|0
1638849900000|2021-12-07 04:05:00|112.44|109.84|112.17|109.57|112.44|109.84|112.1|109.5|0
1638850200000|2021-12-07 04:10:00|112.14|109.54|111.31|108.71|112.14|109.54|111.24|108.64|0
1638850500000|2021-12-07 04:15:00|111.38|108.78|111.63|109.03|111.7|109.1|111.38|108.78|0
1638850800000|2021-12-07 04:20:00|111.6|109|111.5|108.9|111.7|109.1|111.43|108.83|0
1638851100000|2021-12-07 04:25:00|111.43|108.83|111.3|108.7|111.63|109.03|111.2|108.6|0
1638851400000|2021-12-07 04:30:00|111.23|108.63|111.3|108.7|111.3|108.7|111.1|108.5|0
1638851700000|2021-12-07 04:35:00|111.23|108.63|111.49|108.89|111.52|108.92|111.03|108.43|0
1638852000000|2021-12-07 04:40:00|111.55|108.95|111.22|108.62|111.62|109.02|111.16|108.56|0
1638852300000|2021-12-07 04:45:00|111.29|108.69|111.81|109.21|111.81|109.21|111.22|108.62|0
1638852600000|2021-12-07 04:50:00|111.94|109.34|111.87|109.27|112.01|109.41|111.78|109.18|0
1638852900000|2021-12-07 04:55:00|111.81|109.21|111.41|108.81|111.84|109.24|111.41|108.81|0
1638853200000|2021-12-07 05:00:00|111.34|108.74|111.54|108.94|111.74|109.14|111.34|108.74|0
1638853500000|2021-12-07 05:05:00|111.47|108.87|111.34|108.74|111.67|109.07|111.34|108.74|0
1638853800000|2021-12-07 05:10:00|111.27|108.67|110.71|108.11|111.27|108.67|110.61|108.01|0
1638854100000|2021-12-07 05:15:00|110.68|108.08|109.03|106.43|110.81|108.21|108.97|106.37|0
1638854400000|2021-12-07 05:20:00|109.1|106.5|109.03|106.43|109.16|106.56|108.9|106.3|0
1638854700000|2021-12-07 05:25:00|109.09|106.49|108.83|106.23|109.09|106.49|108.83|106.23|0
1638855000000|2021-12-07 05:30:00|108.86|106.26|109.09|106.49|109.09|106.49|108.77|106.17|0
1638855300000|2021-12-07 05:35:00|109.06|106.46|108.31|105.71|109.09|106.49|107.95|105.35|0
1638855600000|2021-12-07 05:40:00|108.37|105.77|107.92|105.32|108.5|105.9|107.85|105.25|0
1638855900000|2021-12-07 05:45:00|107.85|105.25|107.78|105.18|108.36|105.76|107.72|105.12|0
1638856200000|2021-12-07 05:50:00|107.72|105.12|107.07|104.47|107.78|105.18|107.07|104.47|0
1638856500000|2021-12-07 05:55:00|107.14|104.54|106.62|104.02|107.2|104.6|106.62|104.02|0
1638856800000|2021-12-07 06:00:00|106.69|104.09|107.51|104.91|107.71|105.11|106.62|104.02|0
1638857100000|2021-12-07 06:05:00|107.58|104.98|107.45|104.85|107.58|104.98|107.13|104.53|0
1638857400000|2021-12-07 06:10:00|107.51|104.91|107.25|104.65|107.57|104.97|107.03|104.43|0
1638857700000|2021-12-07 06:15:00|107.32|104.72|107.09|104.49|107.44|104.84|106.99|104.39|0
1638858000000|2021-12-07 06:20:00|107.12|104.52|106.99|104.39|107.22|104.62|106.73|104.13|0
1638858300000|2021-12-07 06:25:00|106.92|104.32|107.37|104.77|107.37|104.77|106.92|104.32|0
1638858600000|2021-12-07 06:30:00|107.34|104.74|107.17|104.57|107.37|104.77|107.05|104.45|0
1638858900000|2021-12-07 06:35:00|107.21|104.61|107.11|104.51|107.33|104.73|106.98|104.38|0
1638859200000|2021-12-07 06:40:00|107.04|104.44|107.04|104.44|107.1|104.5|106.72|104.12|0
1638859500000|2021-12-07 06:45:00|106.97|104.37|106.84|104.24|107.13|104.53|106.65|104.05|0
1638859800000|2021-12-07 06:50:00|106.91|104.31|106.39|103.79|106.97|104.37|106.2|103.6|0
1638860100000|2021-12-07 06:55:00|106.36|103.76|106.58|103.98|106.84|104.24|106.36|103.76|0
1638860400000|2021-12-07 07:00:00|106.52|103.92|105.88|103.28|106.77|104.17|105.59|102.99|0
1638860700000|2021-12-07 07:05:00|105.81|103.21|105.68|103.08|106|103.4|105.24|102.64|0
1638861000000|2021-12-07 07:10:00|105.72|103.12|105.93|103.33|106.12|103.52|105.68|103.08|0
1638861300000|2021-12-07 07:15:00|105.97|103.37|105.68|103.08|106.06|103.46|105.36|102.76|0
1638861600000|2021-12-07 07:20:00|105.64|103.04|105.93|103.33|105.99|103.39|105.42|102.82|0
1638861900000|2021-12-07 07:25:00|105.86|103.26|106.05|103.45|106.12|103.52|105.67|103.07|0
1638862200000|2021-12-07 07:30:00|106.18|103.58|106.24|103.64|106.3|103.7|105.54|102.94|0
1638862500000|2021-12-07 07:35:00|106.17|103.57|105.98|103.38|106.24|103.64|105.73|103.13|0
1638862800000|2021-12-07 07:40:00|105.91|103.31|106.1|103.5|106.1|103.5|105.72|103.12|0
1638863100000|2021-12-07 07:45:00|106.17|103.57|105.97|103.37|106.17|103.57|105.59|102.99|0
1638863400000|2021-12-07 07:50:00|105.91|103.31|104.83|102.23|105.97|103.37|104.67|102.07|0
1638863700000|2021-12-07 07:55:00|104.86|102.26|101.25|98.65|109.28|106.68|100.81|98.21|0
1638864000000|2021-12-07 08:00:00|101.22|98.62|101.3|98.7|101.93|99.33|100.97|98.37|0
1638864300000|2021-12-07 08:05:00|101.17|98.97|100.73|98.53|101.73|99.53|100.67|98.47|0
1638864600000|2021-12-07 08:10:00|100.79|98.59|99.86|97.66|100.86|98.66|99.74|97.54|0
1638864900000|2021-12-07 08:15:00|99.98|97.78|99.92|97.72|100.72|98.52|99.86|97.66|0
1638865200000|2021-12-07 08:20:00|99.86|97.66|99.92|97.72|100.23|98.03|99.55|97.35|0
1638865500000|2021-12-07 08:25:00|99.98|97.78|99.04|96.84|99.98|97.78|98.54|96.34|0
1638865800000|2021-12-07 08:30:00|98.98|96.78|98.73|96.53|99.53|97.33|98.73|96.53|0
1638866100000|2021-12-07 08:35:00|98.79|96.59|98.66|96.46|99.09|96.89|98.54|96.34|0
1638866400000|2021-12-07 08:40:00|98.6|96.4|98.24|96.04|98.91|96.71|98.24|96.04|0
1638866700000|2021-12-07 08:45:00|98.3|96.1|97.75|95.55|98.3|96.1|97.51|95.31|0
1638867000000|2021-12-07 08:50:00|97.69|95.49|98.11|95.91|98.11|95.91|97.44|95.24|0
1638867300000|2021-12-07 08:55:00|97.74|95.54|97.5|95.3|97.74|95.54|97.2|95|0
1638867600000|2021-12-07 09:00:00|97.44|95.24|97.25|95.05|97.62|95.42|96.89|94.69|0
1638867900000|2021-12-07 09:05:00|97.19|94.99|97.19|94.99|97.31|95.11|96.83|94.63|0
1638868200000|2021-12-07 09:10:00|97.22|95.02|96.98|94.78|97.43|95.23|96.83|94.63|0
1638868500000|2021-12-07 09:15:00|97.01|94.81|96.52|94.32|98.8|96.6|96.46|94.26|0
1638868800000|2021-12-07 09:20:00|96.58|94.38|96.04|93.84|96.58|94.38|95.92|93.72|0
1638869100000|2021-12-07 09:25:00|95.98|93.78|96.57|94.37|96.57|94.37|95.86|93.66|0
1638869400000|2021-12-07 09:30:00|96.63|94.43|97.53|95.33|97.53|95.33|96.45|94.25|0
1638869700000|2021-12-07 09:35:00|97.47|95.27|97.77|95.57|97.77|95.57|97.17|94.97|0
1638870000000|2021-12-07 09:40:00|97.71|95.51|97.04|94.84|97.83|95.63|96.92|94.72|0
1638870300000|2021-12-07 09:45:00|97.01|94.81|96.68|94.48|97.22|95.02|96.68|94.48|0
1638870600000|2021-12-07 09:50:00|96.71|94.51|96.85|94.65|97.03|94.83|96.59|94.39|0
1638870900000|2021-12-07 09:55:00|96.82|94.62|96.91|94.71|97.03|94.83|96.55|94.35|0
1638871200000|2021-12-07 10:00:00|96.85|94.65|96.25|94.05|96.97|94.77|96.07|93.87|0
1638871500000|2021-12-07 10:05:00|96.31|94.11|96.3|94.1|96.72|94.52|96.24|94.04|0
1638871800000|2021-12-07 10:10:00|96.48|94.28|95.76|93.56|96.48|94.28|95.76|93.56|0
1638872100000|2021-12-07 10:15:00|95.7|93.5|95.52|93.32|95.82|93.62|95.4|93.2|0
1638872400000|2021-12-07 10:20:00|95.58|93.38|95.88|93.68|95.88|93.68|95.4|93.2|0
1638872700000|2021-12-07 10:25:00|95.7|93.5|95.58|93.38|95.7|93.5|95.4|93.2|0
1638873000000|2021-12-07 10:30:00|95.67|93.47|95.81|93.61|95.93|93.73|95.57|93.37|0
1638873300000|2021-12-07 10:35:00|95.87|93.67|95.63|93.43|95.93|93.73|95.63|93.43|0
1638873600000|2021-12-07 10:40:00|95.69|93.49|95.45|93.25|95.69|93.49|95.33|93.13|0
1638873900000|2021-12-07 10:45:00|95.39|93.19|95.44|93.24|95.51|93.31|95.33|93.13|0
1638874200000|2021-12-07 10:50:00|95.41|93.21|94.43|92.23|95.44|93.24|93.56|91.36|0
1638874500000|2021-12-07 10:55:00|94.38|92.18|94.65|92.45|95.71|93.51|94.11|91.91|0
1638874800000|2021-12-07 11:00:00|94.71|92.51|94.86|92.66|95.06|92.86|94.54|92.34|0
1638875100000|2021-12-07 11:05:00|94.83|92.63|94.77|92.57|95|92.8|94.59|92.39|0
1638875400000|2021-12-07 11:10:00|94.82|92.62|95.29|93.09|95.41|93.21|94.59|92.39|0
1638875700000|2021-12-07 11:15:00|95.18|92.98|94.88|92.68|95.23|93.03|94.82|92.62|0
1638876000000|2021-12-07 11:20:00|94.94|92.74|95.17|92.97|95.23|93.03|94.94|92.74|0
1638876300000|2021-12-07 11:25:00|95.41|93.21|95.28|93.08|95.7|93.5|94.99|92.79|0
1638876600000|2021-12-07 11:30:00|95.31|93.11|95.1|92.9|95.34|93.14|94.75|92.55|0
1638876900000|2021-12-07 11:35:00|95.16|92.96|94.75|92.55|95.16|92.96|94.69|92.49|0
1638877200000|2021-12-07 11:40:00|94.8|92.6|94.39|92.19|94.86|92.66|94.27|92.07|0
1638877500000|2021-12-07 11:45:00|94.36|92.16|94.8|92.6|94.92|92.72|94.36|92.16|0
1638877800000|2021-12-07 11:50:00|94.74|92.54|94.85|92.65|94.91|92.71|94.56|92.36|0
1638878100000|2021-12-07 11:55:00|94.82|92.62|94.85|92.65|94.97|92.77|94.56|92.36|0
1638878400000|2021-12-07 12:00:00|95.03|92.83|95.71|93.51|95.79|93.59|94.73|92.53|0
1638878700000|2021-12-07 12:05:00|95.74|93.54|95.38|93.18|96.09|93.89|95.2|93|0
1638879000000|2021-12-07 12:10:00|95.32|93.12|95.43|93.23|95.61|93.41|95.02|92.82|0
1638879300000|2021-12-07 12:15:00|95.4|93.2|95.31|93.11|95.49|93.29|95.07|92.87|0
1638879600000|2021-12-07 12:20:00|95.37|93.17|95.07|92.87|95.37|93.17|94.95|92.75|0
1638879900000|2021-12-07 12:25:00|95.13|92.93|95.36|93.16|95.42|93.22|95.07|92.87|0
1638880200000|2021-12-07 12:30:00|95.42|93.22|95.36|93.16|95.66|93.46|95.18|92.98|0
1638880500000|2021-12-07 12:35:00|95.42|93.22|95.41|93.21|95.48|93.28|95.06|92.86|0
1638880800000|2021-12-07 12:40:00|95.47|93.27|95.35|93.15|95.59|93.39|95.29|93.09|0
1638881100000|2021-12-07 12:45:00|95.29|93.09|95.35|93.15|95.41|93.21|95.23|93.03|0
1638881400000|2021-12-07 12:50:00|95.29|93.09|94.99|92.79|95.35|93.15|94.93|92.73|0
1638881700000|2021-12-07 12:55:00|95.05|92.85|95.16|92.96|95.4|93.2|94.99|92.79|0
1638882000000|2021-12-07 13:00:00|95.11|92.91|95.4|93.2|95.52|93.32|94.87|92.67|0
1638882300000|2021-12-07 13:05:00|95.46|93.26|95.39|93.19|95.63|93.43|95.22|93.02|0
1638882600000|2021-12-07 13:10:00|95.45|93.25|94.98|92.78|95.45|93.25|94.98|92.78|0
1638882900000|2021-12-07 13:15:00|95.04|92.84|95.03|92.83|95.21|93.01|94.92|92.72|0
1638883200000|2021-12-07 13:20:00|95.06|92.86|95.15|92.95|95.21|93.01|95.03|92.83|0
1638883500000|2021-12-07 13:25:00|95.09|92.89|94.85|92.65|95.15|92.95|94.56|92.36|0
1638883800000|2021-12-07 13:30:00|94.91|92.71|94.96|92.76|95.2|93|94.67|92.47|0
1638884100000|2021-12-07 13:35:00|95.02|92.82|94.55|92.35|95.08|92.88|94.26|92.06|0
1638884400000|2021-12-07 13:40:00|94.49|92.29|94.84|92.64|94.9|92.7|94.49|92.29|0
1638884700000|2021-12-07 13:45:00|94.78|92.58|94.72|92.52|95.01|92.81|94.66|92.46|0
1638885000000|2021-12-07 13:50:00|94.78|92.58|95.42|93.22|95.54|93.34|94.77|92.57|0
1638885300000|2021-12-07 13:55:00|95.48|93.28|95.84|93.64|95.9|93.7|95.36|93.16|0
1638885600000|2021-12-07 14:00:00|95.9|93.7|94.84|92.64|95.96|93.76|94.78|92.58|0
1638885900000|2021-12-07 14:05:00|94.78|92.58|94.93|92.73|94.96|92.76|94.78|92.58|0
1638886200000|2021-12-07 14:10:00|94.96|92.76|95.49|93.29|95.61|93.41|94.96|92.76|0
1638886500000|2021-12-07 14:15:00|95.46|93.26|95.96|93.76|96.08|93.88|95.37|93.17|0
1638886800000|2021-12-07 14:20:00|96.02|93.82|95.54|93.34|96.14|93.94|95.24|93.04|0
1638887100000|2021-12-07 14:25:00|95.48|93.28|94.94|92.74|95.48|93.28|94.71|92.51|0
1638887400000|2021-12-07 14:30:00|94.59|92.39|93.94|91.74|94.88|92.68|92.77|90.57|0
1638887700000|2021-12-07 14:35:00|93.64|91.44|93.4|91.2|93.76|91.56|92.24|90.04|0
1638888000000|2021-12-07 14:40:00|93.35|91.15|91.6|89.4|93.64|91.44|91.6|89.4|0
1638888300000|2021-12-07 14:45:00|91.37|89.17|90.45|88.25|91.37|89.17|90.34|88.14|0
1638888600000|2021-12-07 14:50:00|90.28|88.08|89.49|87.29|90.79|88.59|89.09|86.89|0
1638888900000|2021-12-07 14:55:00|89.43|87.23|87.8|85.6|91.76|89.56|87.8|85.6|0
1638889200000|2021-12-07 15:00:00|87.57|85.37|88.13|85.93|88.3|86.1|87.29|85.09|0
1638889500000|2021-12-07 15:05:00|87.96|85.76|87.29|85.09|88.29|86.09|87.29|85.09|0
1638889800000|2021-12-07 15:10:00|87.18|84.98|86.13|83.93|87.4|85.2|86.07|83.87|0
1638890100000|2021-12-07 15:15:00|86.07|83.87|87.59|85.39|87.59|85.39|85.85|83.65|0
1638890400000|2021-12-07 15:20:00|87.48|85.28|85.17|82.97|87.48|85.28|84.25|82.05|0
1638890700000|2021-12-07 15:25:00|85.01|82.81|85.5|83.3|85.5|83.3|84.68|82.48|0
1638891000000|2021-12-07 15:30:00|85.61|83.41|84.84|82.64|85.61|83.41|84.79|82.59|0
1638891300000|2021-12-07 15:35:00|84.89|82.69|84.62|82.42|85|82.8|84.4|82.2|0
1638891600000|2021-12-07 15:40:00|84.67|82.47|83.69|81.49|84.73|82.53|83.64|81.44|0
1638891900000|2021-12-07 15:45:00|83.75|81.55|83.69|81.49|84.12|81.92|83.42|81.22|0
1638892200000|2021-12-07 15:50:00|83.64|81.44|83.53|81.33|83.85|81.65|82.94|80.74|0
1638892500000|2021-12-07 15:55:00|83.47|81.27|83.44|81.24|83.85|81.65|83.31|81.11|0
1638892800000|2021-12-07 16:00:00|83.41|81.21|82.82|80.62|83.41|81.21|82.61|80.41|0
1638893100000|2021-12-07 16:05:00|82.77|80.57|82.76|80.56|83.03|80.83|82.66|80.46|0
1638893400000|2021-12-07 16:10:00|82.71|80.51|84.05|81.85|84.11|81.91|82.71|80.51|0
1638893700000|2021-12-07 16:15:00|84.11|81.91|83.67|81.47|84.32|82.12|83.51|81.31|0
1638894000000|2021-12-07 16:20:00|83.62|81.42|84.1|81.9|84.32|82.12|83.56|81.36|0
1638894300000|2021-12-07 16:25:00|84.05|81.85|83.77|81.57|84.26|82.06|83.72|81.52|0
1638894600000|2021-12-07 16:30:00|83.83|81.63|83.61|81.41|84.37|82.17|83.45|81.25|0
1638894900000|2021-12-07 16:35:00|83.66|81.46|83.34|81.14|83.77|81.57|83.18|80.98|0
1638895200000|2021-12-07 16:40:00|83.28|81.08|83.66|81.46|83.76|81.56|83.12|80.92|0
1638895500000|2021-12-07 16:45:00|83.71|81.51|84.19|81.99|84.25|82.05|83.55|81.35|0
1638895800000|2021-12-07 16:50:00|84.14|81.94|84.03|81.83|84.19|81.99|83.65|81.45|0
1638896100000|2021-12-07 16:55:00|84.08|81.88|84.19|81.99|84.19|81.99|83.76|81.56|0
1638896400000|2021-12-07 17:00:00|84.13|81.93|83.89|81.69|84.19|81.99|83.86|81.66|0
1638896700000|2021-12-07 17:05:00|83.86|81.66|84.02|81.82|84.24|82.04|83.48|81.28|0
1638897000000|2021-12-07 17:10:00|83.96|81.76|83.69|81.49|83.96|81.76|83.58|81.38|0
1638897300000|2021-12-07 17:15:00|83.64|81.44|84.34|82.14|84.5|82.3|83.53|81.33|0
1638897600000|2021-12-07 17:20:00|84.39|82.19|84.12|81.92|84.45|82.25|83.95|81.75|0
1638897900000|2021-12-07 17:25:00|84.17|81.97|84.11|81.91|84.28|82.08|83.84|81.64|0
1638898200000|2021-12-07 17:30:00|84.06|81.86|83.79|81.59|84.17|81.97|83.73|81.53|0
1638898500000|2021-12-07 17:35:00|83.84|81.64|83.62|81.42|83.89|81.69|83.62|81.42|0
1638898800000|2021-12-07 17:40:00|83.67|81.47|83.89|81.69|83.94|81.74|83.62|81.42|0
1638899100000|2021-12-07 17:45:00|83.94|81.74|83.67|81.47|83.94|81.74|83.61|81.41|0
1638899400000|2021-12-07 17:50:00|83.72|81.52|83.56|81.36|83.72|81.52|83.34|81.14|0
1638899700000|2021-12-07 17:55:00|83.5|81.3|81.64|79.44|83.5|81.3|81.58|79.38|0
1638900000000|2021-12-07 18:00:00|81.69|79.49|80.29|78.09|81.8|79.6|79.92|77.72|0
1638900300000|2021-12-07 18:05:00|80.24|78.04|80.87|78.67|80.93|78.73|80.08|77.88|0
1638900600000|2021-12-07 18:10:00|80.82|78.62|81.3|79.1|81.51|79.31|80.82|78.62|0
1638900900000|2021-12-07 18:15:00|81.24|79.04|80.49|78.29|81.24|79.04|80.49|78.29|0
1638901200000|2021-12-07 18:20:00|80.55|78.35|81.31|79.11|81.31|79.11|80.33|78.13|0
1638901500000|2021-12-07 18:25:00|81.36|79.16|81.36|79.16|81.52|79.32|81.15|78.95|0
1638901800000|2021-12-07 18:30:00|81.31|79.11|81.14|78.94|81.57|79.37|81.14|78.94|0
1638902100000|2021-12-07 18:35:00|81.2|79|81.14|78.94|81.46|79.26|81.09|78.89|0
1638902400000|2021-12-07 18:40:00|81.19|78.99|80.87|78.67|81.3|79.1|80.71|78.51|0
1638902700000|2021-12-07 18:45:00|80.93|78.73|80.71|78.51|80.98|78.78|80.71|78.51|0
1638903000000|2021-12-07 18:50:00|80.76|78.56|80.6|78.4|80.82|78.62|80.18|77.98|0
1638903300000|2021-12-07 18:55:00|80.65|78.45|80.76|78.56|80.92|78.72|80.6|78.4|0
1638903600000|2021-12-07 19:00:00|80.81|78.61|81.18|78.98|81.55|79.35|80.81|78.61|0
1638903900000|2021-12-07 19:05:00|81.23|79.03|81.18|78.98|81.34|79.14|81.12|78.92|0
1638904200000|2021-12-07 19:10:00|81.23|79.03|81.17|78.97|81.39|79.19|80.96|78.76|0
1638904500000|2021-12-07 19:15:00|81.23|79.03|81.28|79.08|81.39|79.19|81.15|78.95|0
1638904800000|2021-12-07 19:20:00|81.33|79.13|81.22|79.02|81.49|79.29|81.17|78.97|0
1638905100000|2021-12-07 19:25:00|81.27|79.07|81.11|78.91|81.27|79.07|80.69|78.49|0
1638905400000|2021-12-07 19:30:00|81.16|78.96|81.43|79.23|81.43|79.23|81.11|78.91|0
1638905700000|2021-12-07 19:35:00|81.32|79.12|81.85|79.65|82.18|79.98|81.27|79.07|0
1638906000000|2021-12-07 19:40:00|81.8|79.6|81.34|79.14|81.91|79.71|81.31|79.11|0
1638906300000|2021-12-07 19:45:00|81.31|79.11|81.42|79.22|81.9|79.7|81.15|78.95|0
1638906600000|2021-12-07 19:50:00|81.53|79.33|81.09|78.89|81.63|79.43|80.99|78.79|0
1638906900000|2021-12-07 19:55:00|81.15|78.95|81.41|79.21|81.68|79.48|80.88|78.68|0
1638907200000|2021-12-07 20:00:00|81.52|79.32|82.36|80.16|82.36|80.16|81.09|78.89|0
1638907500000|2021-12-07 20:05:00|82.31|80.11|82.57|80.37|82.68|80.48|81.88|79.68|0
1638907800000|2021-12-07 20:10:00|82.52|80.32|83.52|81.32|83.74|81.54|82.52|80.32|0
1638908100000|2021-12-07 20:15:00|83.47|81.27|83.55|81.35|83.58|81.38|83.09|80.89|0
1638908400000|2021-12-07 20:20:00|83.57|81.37|84.61|82.41|84.61|82.41|83.3|81.1|0
1638908700000|2021-12-07 20:25:00|84.55|82.35|84.88|82.68|84.88|82.68|84.22|82.02|0
1638909000000|2021-12-07 20:30:00|84.93|82.73|86.13|83.93|86.3|84.1|84.38|82.18|0
1638909300000|2021-12-07 20:35:00|86.24|84.04|86.96|84.76|87.07|84.87|86.02|83.82|0
1638909600000|2021-12-07 20:40:00|86.91|84.71|86.24|84.04|87.07|84.87|86.02|83.82|0
1638909900000|2021-12-07 20:45:00|86.29|84.09|86.57|84.37|87.07|84.87|86.01|83.81|0
1638910200000|2021-12-07 20:50:00|86.62|84.42|85.84|83.64|88.24|86.04|85.84|83.64|0
1638910500000|2021-12-07 20:55:00|85.95|83.75|83.01|80.81|86.28|84.08|82.85|80.65|0
1638910800000|2021-12-07 21:00:00|82.63|80.43|82.52|80.32|82.9|80.7|81.83|79.63|0
1638911100000|2021-12-07 21:05:00|82.47|80.27|81.61|79.41|82.47|80.27|81.4|79.2|0
1638911400000|2021-12-07 21:10:00|81.72|79.52|81.69|79.49|81.98|79.78|81.45|79.25|0
1638911700000|2021-12-07 21:15:00|82.07|79.47|80.6|78|82.07|79.47|80.39|77.79|0
1638912000000|2021-12-07 21:20:00|80.65|78.05|80.75|78.15|80.97|78.37|80.6|78|0
1638912300000|2021-12-07 21:25:00|80.81|78.21|80.8|78.2|80.81|78.21|80.6|78|0
1638912600000|2021-12-07 21:30:00|80.75|78.15|80.54|77.94|80.8|78.2|80.38|77.78|0
1638912900000|2021-12-07 21:35:00|80.49|77.89|80.69|78.09|80.69|78.09|80.49|77.89|0
1638913200000|2021-12-07 21:40:00|80.64|78.04|80.27|77.67|80.64|78.04|80.27|77.67|0
1638913500000|2021-12-07 21:45:00|80.32|77.72|80.58|77.98|80.58|77.98|80.27|77.67|0
1638913800000|2021-12-07 21:50:00|80.63|78.03|80.58|77.98|80.63|78.03|80.42|77.82|0
1638914100000|2021-12-07 21:55:00|80.63|78.03|80.71|78.11|80.71|78.11|80.52|77.92|0
1638914400000|2021-12-07 22:00:00|80.66|78.06|80.66|78.06|80.66|78.06|80.6|78|0
1638914700000|2021-12-07 22:05:00|80.63|78.03|80.63|78.03|80.65|78.05|80.59|77.99|0
1638915000000|2021-12-07 22:10:00|80.64|78.04|80.59|77.99|80.64|78.04|80.59|77.99|0
1638915300000|2021-12-07 22:15:00|80.6|78|80.62|78.02|80.63|78.03|80.59|77.99|0
1638915600000|2021-12-07 22:20:00|80.64|78.04|80.49|77.89|80.64|78.04|80.41|77.81|0
1638915900000|2021-12-07 22:25:00|80.39|77.79|80.46|77.86|80.54|77.94|80.39|77.79|0
1638916200000|2021-12-07 22:30:00|80.45|77.85|80.46|77.86|80.57|77.97|80.45|77.85|0
1638916500000|2021-12-07 22:35:00|80.45|77.85|80.53|77.93|80.53|77.93|80.44|77.84|0
1638916800000|2021-12-07 22:40:00|80.55|77.95|80.59|77.99|80.59|77.99|80.52|77.92|0
1638917100000|2021-12-07 22:45:00|80.58|77.98|80.56|77.96|80.58|77.98|80.48|77.88|0
1638917400000|2021-12-07 22:50:00|80.55|77.95|80.39|77.79|80.55|77.95|80.32|77.72|0
1638917700000|2021-12-07 22:55:00|80.36|77.76|80.44|77.84|80.46|77.86|80.35|77.75|0
1638918000000|2021-12-07 23:00:00|80.51|77.91|81.65|79.05|81.78|79.18|80.3|77.7|0
1638918300000|2021-12-07 23:05:00|81.7|79.1|81.91|79.31|81.94|79.34|81.59|78.99|0
1638918600000|2021-12-07 23:10:00|81.86|79.26|81.91|79.31|82.23|79.63|81.83|79.23|0
1638918900000|2021-12-07 23:15:00|81.96|79.36|81.74|79.14|81.96|79.36|81.69|79.09|0
1638919200000|2021-12-07 23:20:00|81.8|79.2|81.79|79.19|82.11|79.51|81.66|79.06|0
1638919500000|2021-12-07 23:25:00|81.85|79.25|82.06|79.46|82.17|79.57|81.85|79.25|0
1638919800000|2021-12-07 23:30:00|82|79.4|82.05|79.45|82.11|79.51|81.95|79.35|0
1638920100000|2021-12-07 23:35:00|82.08|79.48|81.76|79.16|82.11|79.51|81.62|79.02|0
1638920400000|2021-12-07 23:40:00|81.73|79.13|81.78|79.18|81.92|79.32|81.62|79.02|0
1638920700000|2021-12-07 23:45:00|81.89|79.29|81.67|79.07|81.94|79.34|81.35|78.75|0
1638921000000|2021-12-07 23:50:00|81.7|79.1|81.56|78.96|81.78|79.18|81.51|78.91|0
1638921300000|2021-12-07 23:55:00|81.59|78.99|81.77|79.17|81.99|79.39|81.45|78.85|0
1638921600000|2021-12-08 00:00:00|81.82|79.22|82.04|79.44|82.25|79.65|81.77|79.17|0
1638921900000|2021-12-08 00:05:00|82.01|79.41|82.27|79.67|82.52|79.92|82.01|79.41|0
1638922200000|2021-12-08 00:10:00|82.3|79.7|82.56|79.96|82.73|80.13|82.3|79.7|0
1638922500000|2021-12-08 00:15:00|82.62|80.02|82.7|80.1|82.89|80.29|82.46|79.86|0
1638922800000|2021-12-08 00:20:00|82.67|80.07|82.96|80.36|83.1|80.5|82.56|79.96|0
1638923100000|2021-12-08 00:25:00|82.94|80.34|82.13|79.53|82.94|80.34|82.13|79.53|0
1638923400000|2021-12-08 00:30:00|82.1|79.5|81.51|78.91|82.1|79.5|81.48|78.88|0
1638923700000|2021-12-08 00:35:00|81.54|78.94|81.69|79.09|81.8|79.2|81.48|78.88|0
1638924000000|2021-12-08 00:40:00|81.75|79.15|81.16|78.56|81.75|79.15|81.13|78.53|0
1638924300000|2021-12-08 00:45:00|81.21|78.61|81.1|78.5|81.26|78.66|80.94|78.34|0
1638924600000|2021-12-08 00:50:00|81.08|78.48|80.68|78.08|81.08|78.48|80.68|78.08|0
1638924900000|2021-12-08 00:55:00|80.73|78.13|79.57|76.97|80.73|78.13|79.57|76.97|0
1638925200000|2021-12-08 01:00:00|79.42|76.82|80.25|77.65|80.3|77.7|79.42|76.82|0
1638925500000|2021-12-08 01:05:00|80.2|77.6|80.51|77.91|80.83|78.23|80.2|77.6|0
1638925800000|2021-12-08 01:10:00|80.56|77.96|80.32|77.72|80.64|78.04|80.19|77.59|0
1638926100000|2021-12-08 01:15:00|80.3|77.7|80.4|77.8|80.51|77.91|80.19|77.59|0
1638926400000|2021-12-08 01:20:00|80.45|77.85|80.82|78.22|80.98|78.38|80.45|77.85|0
1638926700000|2021-12-08 01:25:00|80.92|78.32|80.68|78.08|80.92|78.32|80.55|77.95|0
1638927000000|2021-12-08 01:30:00|80.71|78.11|81.18|78.58|81.45|78.85|80.55|77.95|0
1638927300000|2021-12-08 01:35:00|81.13|78.53|81.02|78.42|81.13|78.53|80.65|78.05|0
1638927600000|2021-12-08 01:40:00|80.99|78.39|80.75|78.15|81.02|78.42|80.44|77.84|0
1638927900000|2021-12-08 01:45:00|80.7|78.1|80.96|78.36|81.02|78.42|80.65|78.05|0
1638928200000|2021-12-08 01:50:00|80.91|78.31|80.75|78.15|80.91|78.31|80.46|77.86|0
1638928500000|2021-12-08 01:55:00|80.67|78.07|80.58|77.98|80.69|78.09|80.48|77.88|0
1638928800000|2021-12-08 02:00:00|80.53|77.93|80|77.4|80.64|78.04|79.95|77.35|0
1638929100000|2021-12-08 02:05:00|80.03|77.43|80.16|77.56|80.21|77.61|79.95|77.35|0
1638929400000|2021-12-08 02:10:00|80.13|77.53|79.82|77.22|80.21|77.61|79.74|77.14|0
1638929700000|2021-12-08 02:15:00|79.79|77.19|79.06|76.46|79.84|77.24|78.54|75.94|0
1638930000000|2021-12-08 02:20:00|78.95|76.35|79.47|76.87|79.47|76.87|78.95|76.35|0
1638930300000|2021-12-08 02:25:00|79.52|76.92|79.57|76.97|79.73|77.13|79.47|76.87|0
1638930600000|2021-12-08 02:30:00|79.62|77.02|79.44|76.84|80.09|77.49|79.36|76.76|0
1638930900000|2021-12-08 02:35:00|79.46|76.86|79.28|76.68|79.46|76.86|79.2|76.6|0
1638931200000|2021-12-08 02:40:00|79.23|76.63|79.2|76.6|79.67|77.07|79.15|76.55|0
1638931500000|2021-12-08 02:45:00|79.09|76.49|78.96|76.36|79.2|76.6|78.63|76.03|0
1638931800000|2021-12-08 02:50:00|78.99|76.39|79.19|76.59|79.24|76.64|78.78|76.18|0
1638932100000|2021-12-08 02:55:00|79.14|76.54|79.16|76.56|79.35|76.75|79.03|76.43|0
1638932400000|2021-12-08 03:00:00|79.14|76.54|79.24|76.64|79.55|76.95|79.14|76.54|0
1638932700000|2021-12-08 03:05:00|79.29|76.69|79.23|76.63|79.5|76.9|79.23|76.63|0
1638933000000|2021-12-08 03:10:00|79.29|76.69|79.26|76.66|79.44|76.84|79.18|76.58|0
1638933300000|2021-12-08 03:15:00|79.28|76.68|79.18|76.58|79.28|76.68|78.81|76.21|0
1638933600000|2021-12-08 03:20:00|79.23|76.63|79.17|76.57|79.43|76.83|79.17|76.57|0
1638933900000|2021-12-08 03:25:00|79.28|76.68|79.38|76.78|79.43|76.83|79.01|76.41|0
1638934200000|2021-12-08 03:30:00|79.43|76.83|78.88|76.28|79.43|76.83|78.83|76.23|0
1638934500000|2021-12-08 03:35:00|78.86|76.26|78.65|76.05|79.06|76.46|78.59|75.99|0
1638934800000|2021-12-08 03:40:00|78.62|76.02|78.62|76.02|78.65|76.05|78.34|75.74|0
1638935100000|2021-12-08 03:45:00|78.64|76.04|78.85|76.25|78.9|76.3|78.57|75.97|0
1638935400000|2021-12-08 03:50:00|78.79|76.19|78.64|76.04|78.85|76.25|78.59|75.99|0
1638935700000|2021-12-08 03:55:00|78.66|76.06|78.82|76.22|78.89|76.29|78.64|76.04|0
1638936000000|2021-12-08 04:00:00|78.84|76.24|78.76|76.16|78.84|76.24|78.63|76.03|0
1638936300000|2021-12-08 04:05:00|78.79|76.19|78.73|76.13|78.81|76.21|78.58|75.98|0
1638936600000|2021-12-08 04:10:00|78.76|76.16|78.57|75.97|78.83|76.23|78.47|75.87|0
1638936900000|2021-12-08 04:15:00|78.55|75.95|78.57|75.97|78.57|75.97|78.42|75.82|0
1638937200000|2021-12-08 04:20:00|78.62|76.02|78.51|75.91|78.62|76.02|78.41|75.81|0
1638937500000|2021-12-08 04:25:00|78.46|75.86|78.51|75.91|78.56|75.96|78.41|75.81|0
1638937800000|2021-12-08 04:30:00|78.49|75.89|78.51|75.91|78.56|75.96|78.41|75.81|0
1638938100000|2021-12-08 04:35:00|78.46|75.86|78.76|76.16|78.82|76.22|78.46|75.86|0
1638938400000|2021-12-08 04:40:00|78.82|76.22|78.81|76.21|79.02|76.42|78.76|76.16|0
1638938700000|2021-12-08 04:45:00|78.76|76.16|79.02|76.42|79.04|76.44|78.76|76.16|0
1638939000000|2021-12-08 04:50:00|78.96|76.36|79.32|76.72|79.33|76.73|78.96|76.36|0
1638939300000|2021-12-08 04:55:00|79.3|76.7|78.96|76.36|79.38|76.78|78.85|76.25|0
1638939600000|2021-12-08 05:00:00|78.93|76.33|79.01|76.41|79.06|76.46|78.7|76.1|0
1638939900000|2021-12-08 05:05:00|79.03|76.43|79.42|76.82|79.53|76.93|79.01|76.41|0
1638940200000|2021-12-08 05:10:00|79.32|76.72|79.52|76.92|79.73|77.13|79.32|76.72|0
1638940500000|2021-12-08 05:15:00|79.5|76.9|79.62|77.02|79.68|77.08|79.42|76.82|0
1638940800000|2021-12-08 05:20:00|79.57|76.97|79.67|77.07|79.72|77.12|79.46|76.86|0
1638941100000|2021-12-08 05:25:00|79.65|77.05|79.3|76.7|79.67|77.07|79.25|76.65|0
1638941400000|2021-12-08 05:30:00|79.36|76.76|79.74|77.14|79.88|77.28|79.36|76.76|0
1638941700000|2021-12-08 05:35:00|79.72|77.12|79.56|76.96|79.77|77.17|79.48|76.88|0
1638942000000|2021-12-08 05:40:00|79.58|76.98|79.66|77.06|79.71|77.11|79.5|76.9|0
1638942300000|2021-12-08 05:45:00|79.71|77.11|79.71|77.11|79.87|77.27|79.66|77.06|0
1638942600000|2021-12-08 05:50:00|79.73|77.13|79.5|76.9|79.73|77.13|79.44|76.84|0
1638942900000|2021-12-08 05:55:00|79.44|76.84|78.66|76.06|79.47|76.87|78.61|76.01|0
1638943200000|2021-12-08 06:00:00|78.71|76.11|78.89|76.29|79.18|76.58|78.56|75.96|0
1638943500000|2021-12-08 06:05:00|78.95|76.35|78.99|76.39|79.12|76.52|78.86|76.26|0
1638943800000|2021-12-08 06:10:00|78.97|76.37|79.41|76.81|79.43|76.83|78.92|76.32|0
1638944100000|2021-12-08 06:15:00|79.38|76.78|79.2|76.6|79.38|76.78|79.12|76.52|0
1638944400000|2021-12-08 06:20:00|79.22|76.62|79.43|76.83|79.43|76.83|78.96|76.36|0
1638944700000|2021-12-08 06:25:00|79.32|76.72|79.01|76.41|79.4|76.8|79.01|76.41|0
1638945000000|2021-12-08 06:30:00|79.06|76.46|79.11|76.51|79.26|76.66|78.93|76.33|0
1638945300000|2021-12-08 06:35:00|79.16|76.56|79.57|76.97|79.57|76.97|79.16|76.56|0
1638945600000|2021-12-08 06:40:00|79.6|77|79.62|77.02|79.73|77.13|79.47|76.87|0
1638945900000|2021-12-08 06:45:00|79.65|77.05|79.46|76.86|79.73|77.13|79.41|76.81|0
1638946200000|2021-12-08 06:50:00|79.49|76.89|79.62|77.02|79.67|77.07|79.3|76.7|0
1638946500000|2021-12-08 06:55:00|79.56|76.96|79.51|76.91|79.67|77.07|79.41|76.81|0
1638946800000|2021-12-08 07:00:00|79.59|76.99|79.85|77.25|79.87|77.27|79.17|76.57|0
1638947100000|2021-12-08 07:05:00|79.82|77.22|80.44|77.84|80.47|77.87|79.5|76.9|0
1638947400000|2021-12-08 07:10:00|80.42|77.82|80.13|77.53|80.71|78.11|80.13|77.53|0
1638947700000|2021-12-08 07:15:00|80.18|77.58|81.07|78.47|81.71|79.11|80.12|77.52|0
1638948000000|2021-12-08 07:20:00|81.1|78.5|80.73|78.13|81.26|78.66|80.44|77.84|0
1638948300000|2021-12-08 07:25:00|80.81|78.21|80.96|78.36|81.28|78.68|80.65|78.05|0
1638948600000|2021-12-08 07:30:00|80.91|78.31|80.85|78.25|81.12|78.52|80.8|78.2|0
1638948900000|2021-12-08 07:35:00|80.8|78.2|80.75|78.15|80.93|78.33|80.48|77.88|0
1638949200000|2021-12-08 07:40:00|80.8|78.2|80.85|78.25|81.06|78.46|80.69|78.09|0
1638949500000|2021-12-08 07:45:00|80.8|78.2|80.37|77.77|80.9|78.3|80.27|77.67|0
1638949800000|2021-12-08 07:50:00|80.29|77.69|80.53|77.93|80.63|78.03|80.27|77.67|0
1638950100000|2021-12-08 07:55:00|80.47|77.87|80.08|77.48|80.47|77.87|80|77.4|0
1638950400000|2021-12-08 08:00:00|80.18|77.58|79.99|77.39|80.42|77.82|79.47|76.87|0
1638950700000|2021-12-08 08:05:00|79.59|77.36|79.58|77.38|79.79|77.59|79.22|77.02|0
1638951000000|2021-12-08 08:10:00|79.63|77.43|80.21|78.01|80.21|78.01|79.22|77.02|0
1638951300000|2021-12-08 08:15:00|80.1|77.9|80.36|78.16|80.73|78.53|80.1|77.9|0
1638951600000|2021-12-08 08:20:00|80.42|78.22|80.02|77.82|80.79|78.59|79.97|77.77|0
1638951900000|2021-12-08 08:25:00|80.04|77.84|79.67|77.47|80.15|77.95|79.36|77.16|0
1638952200000|2021-12-08 08:30:00|79.73|77.53|78.99|76.79|79.99|77.79|78.99|76.79|0
1638952500000|2021-12-08 08:35:00|78.89|76.69|79.04|76.84|79.25|77.05|78.81|76.61|0
1638952800000|2021-12-08 08:40:00|79.09|76.89|79.09|76.89|79.3|77.1|79.04|76.84|0
1638953100000|2021-12-08 08:45:00|79.14|76.94|79.4|77.2|79.48|77.28|78.99|76.79|0
1638953400000|2021-12-08 08:50:00|79.43|77.23|79.29|77.09|79.77|77.57|79.22|77.02|0
1638953700000|2021-12-08 08:55:00|79.24|77.04|78.82|76.62|79.4|77.2|78.82|76.62|0
1638954000000|2021-12-08 09:00:00|78.87|76.67|79.18|76.98|79.39|77.19|78.87|76.67|0
1638954300000|2021-12-08 09:05:00|79.34|77.14|79.08|76.88|79.34|77.14|78.87|76.67|0
1638954600000|2021-12-08 09:10:00|79.13|76.93|79.44|77.24|79.59|77.39|79.1|76.9|0
1638954900000|2021-12-08 09:15:00|79.52|77.32|79.75|77.55|79.8|77.6|79.44|77.24|0
1638955200000|2021-12-08 09:20:00|79.7|77.5|79.85|77.65|80.11|77.91|79.49|77.29|0
1638955500000|2021-12-08 09:25:00|79.8|77.6|80.16|77.96|80.19|77.99|79.69|77.49|0
1638955800000|2021-12-08 09:30:00|80.14|77.94|80.42|78.22|80.53|78.33|80.11|77.91|0
1638956100000|2021-12-08 09:35:00|80.47|78.27|79.68|77.48|80.53|78.33|79.68|77.48|0
1638956400000|2021-12-08 09:40:00|79.63|77.43|79.89|77.69|79.89|77.69|79.58|77.38|0
1638956700000|2021-12-08 09:45:00|79.94|77.74|80.36|78.16|80.62|78.42|79.89|77.69|0
1638957000000|2021-12-08 09:50:00|80.25|78.05|80.33|78.13|80.41|78.21|80.15|77.95|0
1638957300000|2021-12-08 09:55:00|80.36|78.16|80.09|77.89|80.36|78.16|79.88|77.68|0
1638957600000|2021-12-08 10:00:00|79.99|77.79|80.25|78.05|80.27|78.07|79.93|77.73|0
1638957900000|2021-12-08 10:05:00|80.27|78.07|79.98|77.78|80.4|78.2|79.98|77.78|0
1638958200000|2021-12-08 10:10:00|80.03|77.83|79.98|77.78|80.14|77.94|79.92|77.72|0
1638958500000|2021-12-08 10:15:00|80.03|77.83|80.03|77.83|80.19|77.99|79.97|77.77|0
1638958800000|2021-12-08 10:20:00|79.97|77.77|80.07|77.87|80.1|77.9|79.92|77.72|0
1638959100000|2021-12-08 10:25:00|80.13|77.93|80.55|78.35|80.55|78.35|80.07|77.87|0
1638959400000|2021-12-08 10:30:00|80.6|78.4|80.97|78.77|81.13|78.93|80.49|78.29|0
1638959700000|2021-12-08 10:35:00|81.02|78.82|81.92|79.72|82.03|79.83|81.02|78.82|0
1638960000000|2021-12-08 10:40:00|81.87|79.67|81.71|79.51|82.19|79.99|81.42|79.22|0
1638960300000|2021-12-08 10:45:00|81.76|79.56|81.76|79.56|82.13|79.93|81.52|79.32|0
1638960600000|2021-12-08 10:50:00|81.7|79.5|81.86|79.66|81.97|79.77|81.54|79.34|0
1638960900000|2021-12-08 10:55:00|81.81|79.61|82.18|79.98|82.18|79.98|81.59|79.39|0
1638961200000|2021-12-08 11:00:00|82.29|80.09|84.08|81.88|84.08|81.88|82.02|79.82|0
1638961500000|2021-12-08 11:05:00|84.03|81.83|83.65|81.45|84.25|82.05|83.65|81.45|0
1638961800000|2021-12-08 11:10:00|83.59|81.39|82.7|80.5|83.59|81.39|82.35|80.15|0
1638962100000|2021-12-08 11:15:00|82.73|80.53|82.78|80.58|83.05|80.85|82.45|80.25|0
1638962400000|2021-12-08 11:20:00|82.72|80.52|82.96|80.76|83.04|80.84|82.19|79.99|0
1638962700000|2021-12-08 11:25:00|82.99|80.79|82.93|80.73|83.15|80.95|82.77|80.57|0
1638963000000|2021-12-08 11:30:00|83.04|80.84|82.71|80.51|83.07|80.87|82.5|80.3|0
1638963300000|2021-12-08 11:35:00|82.66|80.46|82.55|80.35|83.03|80.83|82.5|80.3|0
1638963600000|2021-12-08 11:40:00|82.49|80.29|82.22|80.02|82.76|80.56|82.12|79.92|0
1638963900000|2021-12-08 11:45:00|82.25|80.05|80.06|77.86|83.14|80.94|78.55|76.35|0
1638964200000|2021-12-08 11:50:00|80.16|77.96|76.61|74.41|80.42|78.22|76.46|74.26|0
1638964500000|2021-12-08 11:55:00|76.56|74.36|77.79|75.59|77.79|75.59|76.03|73.83|0
1638964800000|2021-12-08 12:00:00|77.43|75.23|76.86|74.66|77.53|75.33|76.38|74.18|0
1638965100000|2021-12-08 12:05:00|76.81|74.61|78.3|76.1|78.3|76.1|76.66|74.46|0
1638965400000|2021-12-08 12:10:00|78.19|75.99|78.55|76.35|79.02|76.82|78.19|75.99|0
1638965700000|2021-12-08 12:15:00|78.5|76.3|78.71|76.51|79.44|77.24|78.45|76.25|0
1638966000000|2021-12-08 12:20:00|78.76|76.56|79.01|76.81|79.12|76.92|78.55|76.35|0
1638966300000|2021-12-08 12:25:00|79.04|76.84|78.54|76.34|79.17|76.97|78.39|76.19|0
1638966600000|2021-12-08 12:30:00|78.65|76.45|78.49|76.29|78.8|76.6|78.33|76.13|0
1638966900000|2021-12-08 12:35:00|78.54|76.34|78.77|76.57|79.01|76.81|78.38|76.18|0
1638967200000|2021-12-08 12:40:00|78.75|76.55|79.53|77.33|79.58|77.38|78.64|76.44|0
1638967500000|2021-12-08 12:45:00|79.63|77.43|79.94|77.74|80.21|78.01|79.45|77.25|0
1638967800000|2021-12-08 12:50:00|79.89|77.69|79.62|77.42|80|77.8|79.47|77.27|0
1638968100000|2021-12-08 12:55:00|79.73|77.53|79.28|77.08|79.89|77.69|79.25|77.05|0
1638968400000|2021-12-08 13:00:00|79.2|77|79.67|77.47|79.93|77.73|79.2|77|0
1638968700000|2021-12-08 13:05:00|79.78|77.58|79.67|77.47|79.83|77.63|79.2|77|0
1638969000000|2021-12-08 13:10:00|79.56|77.36|79.14|76.94|79.62|77.42|79.04|76.84|0
1638969300000|2021-12-08 13:15:00|79.25|77.05|79.45|77.25|79.45|77.25|79.03|76.83|0
1638969600000|2021-12-08 13:20:00|79.5|77.3|79.92|77.72|79.92|77.72|79.45|77.25|0
1638969900000|2021-12-08 13:25:00|79.87|77.67|79.55|77.35|79.87|77.67|79.24|77.04|0
1638970200000|2021-12-08 13:30:00|79.71|77.51|79.7|77.5|79.92|77.72|79.5|77.3|0
1638970500000|2021-12-08 13:35:00|79.68|77.48|80.07|77.87|80.23|78.03|79.6|77.4|0
1638970800000|2021-12-08 13:40:00|80.12|77.92|79.86|77.66|80.23|78.03|79.7|77.5|0
1638971100000|2021-12-08 13:45:00|79.91|77.71|79.96|77.76|80.22|78.02|79.7|77.5|0
1638971400000|2021-12-08 13:50:00|80.01|77.81|79.96|77.76|80.27|78.07|79.85|77.65|0
1638971700000|2021-12-08 13:55:00|80.01|77.81|79.9|77.7|80.11|77.91|79.85|77.65|0
1638972000000|2021-12-08 14:00:00|79.95|77.75|80.53|78.33|80.53|78.33|79.79|77.59|0
1638972300000|2021-12-08 14:05:00|80.58|78.38|80.69|78.49|80.69|78.49|80.27|78.07|0
1638972600000|2021-12-08 14:10:00|80.63|78.43|80.63|78.43|80.74|78.54|80.42|78.22|0
1638972900000|2021-12-08 14:15:00|80.68|78.48|80.73|78.53|80.73|78.53|80.42|78.22|0
1638973200000|2021-12-08 14:20:00|80.68|78.48|80.52|78.32|80.73|78.53|80.41|78.21|0
1638973500000|2021-12-08 14:25:00|80.47|78.27|80.36|78.16|80.52|78.32|80.2|78|0
1638973800000|2021-12-08 14:30:00|79.99|77.79|80.83|78.63|82.17|79.97|79.83|77.63|0
1638974100000|2021-12-08 14:35:00|80.88|78.68|82.49|80.29|82.76|80.56|80.46|78.26|0
1638974400000|2021-12-08 14:40:00|82.38|80.18|80.93|78.73|82.49|80.29|80.51|78.31|0
1638974700000|2021-12-08 14:45:00|80.82|78.62|80.08|77.88|81.3|79.1|80.08|77.88|0
1638975000000|2021-12-08 14:50:00|80.29|78.09|79.97|77.77|80.5|78.3|79.08|76.88|0
1638975300000|2021-12-08 14:55:00|80.02|77.82|81.35|79.15|81.67|79.47|80.02|77.82|0
1638975600000|2021-12-08 15:00:00|81.59|79.39|80.92|78.72|81.59|79.39|80.21|78.01|0
1638975900000|2021-12-08 15:05:00|81.03|78.83|81.66|79.46|82.04|79.84|80.23|78.03|0
1638976200000|2021-12-08 15:10:00|81.61|79.41|81.39|79.19|81.77|79.57|80.57|78.37|0
1638976500000|2021-12-08 15:15:00|81.34|79.14|81.28|79.08|81.45|79.25|80.75|78.55|0
1638976800000|2021-12-08 15:20:00|81.34|79.14|80.48|78.28|81.34|79.14|80.11|77.91|0
1638977100000|2021-12-08 15:25:00|80.43|78.23|81.35|79.15|81.35|79.15|78.9|76.7|0
1638977400000|2021-12-08 15:30:00|81.19|78.99|80.76|78.56|81.19|78.99|79.69|77.49|0
1638977700000|2021-12-08 15:35:00|80.78|78.58|80.97|78.77|81.29|79.09|80.76|78.56|0
1638978000000|2021-12-08 15:40:00|81.08|78.88|81.24|79.04|82.12|79.92|79.37|77.17|0
1638978300000|2021-12-08 15:45:00|81.3|79.1|81.24|79.04|82.32|80.12|81.03|78.83|0
1638978600000|2021-12-08 15:50:00|81.29|79.09|81.88|79.68|81.99|79.79|81.13|78.93|0
1638978900000|2021-12-08 15:55:00|81.83|79.63|82.64|80.44|82.64|80.44|81.67|79.47|0
1638979200000|2021-12-08 16:00:00|82.48|80.28|82.53|80.33|82.97|80.77|82.37|80.17|0
1638979500000|2021-12-08 16:05:00|82.48|80.28|81.93|79.73|82.91|80.71|81.82|79.62|0
1638979800000|2021-12-08 16:10:00|82.04|79.84|81.33|79.13|82.04|79.84|81.17|78.97|0
1638980100000|2021-12-08 16:15:00|81.39|79.19|80.63|78.43|81.87|79.67|80.53|78.33|0
1638980400000|2021-12-08 16:20:00|80.58|78.38|80.42|78.22|80.85|78.65|80.36|78.16|0
1638980700000|2021-12-08 16:25:00|80.36|78.16|79.61|77.41|80.36|78.16|79.61|77.41|0
1638981000000|2021-12-08 16:30:00|79.67|77.47|80.14|77.94|80.52|78.32|79.19|76.99|0
1638981300000|2021-12-08 16:35:00|80.36|78.16|80.25|78.05|80.52|78.32|80.09|77.89|0
1638981600000|2021-12-08 16:40:00|80.19|77.99|80.08|77.88|80.41|78.21|79.71|77.51|0
1638981900000|2021-12-08 16:45:00|79.98|77.78|78.43|76.23|80.08|77.88|78.22|76.02|0
1638982200000|2021-12-08 16:50:00|78.4|76.2|78.16|75.96|78.64|76.44|77.74|75.54|0
1638982500000|2021-12-08 16:55:00|78.22|76.02|78.13|75.93|78.48|76.28|78.05|75.85|0
1638982800000|2021-12-08 17:00:00|78.11|75.91|78.26|76.06|78.63|76.43|77.95|75.75|0
1638983100000|2021-12-08 17:05:00|78.37|76.17|78.37|76.17|78.74|76.54|78.05|75.85|0
1638983400000|2021-12-08 17:10:00|78.26|76.06|78.1|75.9|78.36|76.16|77.89|75.69|0
1638983700000|2021-12-08 17:15:00|78.15|75.95|78.68|76.48|78.73|76.53|78.13|75.93|0
1638984000000|2021-12-08 17:20:00|78.65|76.45|78.78|76.58|79.37|77.17|78.62|76.42|0
1638984300000|2021-12-08 17:25:00|78.83|76.63|78.67|76.47|78.89|76.69|78.62|76.42|0
1638984600000|2021-12-08 17:30:00|78.62|76.42|78.51|76.31|78.83|76.63|78.35|76.15|0
1638984900000|2021-12-08 17:35:00|78.46|76.26|78.08|75.88|78.77|76.57|78.08|75.88|0
1638985200000|2021-12-08 17:40:00|78.14|75.94|77.61|75.41|78.14|75.94|77.56|75.36|0
1638985500000|2021-12-08 17:45:00|77.56|75.36|77.19|74.99|78.55|76.35|77.09|74.89|0
1638985800000|2021-12-08 17:50:00|77.14|74.94|76.93|74.73|77.3|75.1|76.82|74.62|0
1638986100000|2021-12-08 17:55:00|77.01|74.81|77.29|75.09|77.29|75.09|76.82|74.62|0
1638986400000|2021-12-08 18:00:00|77.26|75.06|77.18|74.98|77.5|75.3|77.03|74.83|0
1638986700000|2021-12-08 18:05:00|77.23|75.03|77.13|74.93|77.5|75.3|76.97|74.77|0
1638987000000|2021-12-08 18:10:00|77.07|74.87|77.07|74.87|77.44|75.24|76.92|74.72|0
1638987300000|2021-12-08 18:15:00|77.12|74.92|76.57|74.37|77.12|74.92|76.5|74.3|0
1638987600000|2021-12-08 18:20:00|76.6|74.4|76.86|74.66|77.01|74.81|76.6|74.4|0
1638987900000|2021-12-08 18:25:00|76.8|74.6|76.59|74.39|76.85|74.65|76.59|74.39|0
1638988200000|2021-12-08 18:30:00|76.65|74.45|76.8|74.6|77.01|74.81|76.59|74.39|0
1638988500000|2021-12-08 18:35:00|76.77|74.57|76.48|74.28|76.85|74.65|76.33|74.13|0
1638988800000|2021-12-08 18:40:00|76.54|74.34|75.91|73.71|76.59|74.39|75.86|73.66|0
1638989100000|2021-12-08 18:45:00|75.86|73.66|75.96|73.76|76.01|73.81|75.7|73.5|0
1638989400000|2021-12-08 18:50:00|75.91|73.71|75.96|73.76|76.17|73.97|75.8|73.6|0
1638989700000|2021-12-08 18:55:00|75.91|73.71|76.42|74.22|76.55|74.35|75.8|73.6|0
1638990000000|2021-12-08 19:00:00|76.47|74.27|76.05|73.85|76.63|74.43|75.9|73.7|0
1638990300000|2021-12-08 19:05:00|76|73.8|76.26|74.06|76.57|74.37|75.95|73.75|0
1638990600000|2021-12-08 19:10:00|76.31|74.11|76.88|74.68|76.88|74.68|76.26|74.06|0
1638990900000|2021-12-08 19:15:00|76.83|74.63|76.75|74.55|77.3|75.1|76.57|74.37|0
1638991200000|2021-12-08 19:20:00|76.72|74.52|76.3|74.1|77.03|74.83|76.3|74.1|0
1638991500000|2021-12-08 19:25:00|76.35|74.15|76.04|73.84|76.4|74.2|75.99|73.79|0
1638991800000|2021-12-08 19:30:00|75.99|73.79|76.09|73.89|76.35|74.15|75.94|73.74|0
1638992100000|2021-12-08 19:35:00|76.14|73.94|76.45|74.25|76.6|74.4|75.98|73.78|0
1638992400000|2021-12-08 19:40:00|76.4|74.2|76.29|74.09|76.6|74.4|76.19|73.99|0
1638992700000|2021-12-08 19:45:00|76.32|74.12|76.39|74.19|76.44|74.24|76.08|73.88|0
1638993000000|2021-12-08 19:50:00|76.44|74.24|76.08|73.88|76.44|74.24|75.92|73.72|0
1638993300000|2021-12-08 19:55:00|76.02|73.82|75.46|73.26|76.02|73.82|75.35|73.15|0
1638993600000|2021-12-08 20:00:00|75.51|73.31|75.61|73.41|75.81|73.61|75.25|73.05|0
1638993900000|2021-12-08 20:05:00|75.66|73.46|75.71|73.51|75.81|73.61|75.4|73.2|0
1638994200000|2021-12-08 20:10:00|75.63|73.43|75.5|73.3|75.65|73.45|75.09|72.89|0
1638994500000|2021-12-08 20:15:00|75.55|73.35|75.55|73.35|75.6|73.4|75.29|73.09|0
1638994800000|2021-12-08 20:20:00|75.49|73.29|74.72|72.52|75.55|73.35|74.72|72.52|0
1638995100000|2021-12-08 20:25:00|74.78|72.58|74.72|72.52|74.98|72.78|74.62|72.42|0
1638995400000|2021-12-08 20:30:00|74.67|72.47|74.72|72.52|75.03|72.83|74.52|72.32|0
1638995700000|2021-12-08 20:35:00|74.77|72.57|75.07|72.87|75.12|72.92|74.62|72.42|0
1638996000000|2021-12-08 20:40:00|75.02|72.82|75.33|73.13|75.38|73.18|74.61|72.41|0
1638996300000|2021-12-08 20:45:00|75.3|73.1|74.86|72.66|75.33|73.13|74.71|72.51|0
1638996600000|2021-12-08 20:50:00|74.81|72.61|73.58|71.38|75.06|72.86|72.96|70.76|0
1638996900000|2021-12-08 20:55:00|73.53|71.33|74.54|72.34|74.54|72.34|73.48|71.28|0
1638997200000|2021-12-08 21:00:00|74.44|72.24|74.48|72.28|74.49|72.29|74.08|71.88|0
1638997500000|2021-12-08 21:05:00|74.53|72.33|74.53|72.33|74.64|72.44|74.13|71.93|0
1638997800000|2021-12-08 21:10:00|74.43|72.23|74.43|72.23|74.58|72.38|74.17|71.97|0
1638998100000|2021-12-08 21:15:00|74.68|72.08|74.62|72.02|74.73|72.13|74.57|71.97|0
1638998400000|2021-12-08 21:20:00|74.57|71.97|74.32|71.72|74.62|72.02|74.29|71.69|0
1638998700000|2021-12-08 21:25:00|74.29|71.69|74.41|71.81|74.42|71.82|74.29|71.69|0
1638999000000|2021-12-08 21:30:00|74.36|71.76|74.51|71.91|74.57|71.97|74.36|71.76|0
1638999300000|2021-12-08 21:35:00|74.46|71.86|74.41|71.81|74.51|71.91|74.38|71.78|0
1638999600000|2021-12-08 21:40:00|74.46|71.86|74.51|71.91|74.51|71.91|74.41|71.81|0
1638999900000|2021-12-08 21:45:00|74.46|71.86|74.35|71.75|74.46|71.86|74.3|71.7|0
1639000200000|2021-12-08 21:50:00|74.3|71.7|74.5|71.9|74.5|71.9|74.25|71.65|0
1639000500000|2021-12-08 21:55:00|74.55|71.95|74.73|72.13|74.91|72.31|74.55|71.95|0
1639000800000|2021-12-08 22:00:00|74.78|72.18|74.76|72.16|74.79|72.19|74.75|72.15|0
1639001100000|2021-12-08 22:05:00|74.74|72.14|74.72|72.12|74.74|72.14|74.71|72.11|0
1639001400000|2021-12-08 22:10:00|74.73|72.13|74.71|72.11|74.73|72.13|74.7|72.1|0
1639001700000|2021-12-08 22:15:00|74.79|72.19|74.81|72.21|74.81|72.21|74.79|72.19|0
1639002000000|2021-12-08 22:20:00|74.8|72.2|74.72|72.12|74.8|72.2|74.69|72.09|0
1639002300000|2021-12-08 22:25:00|74.73|72.13|74.71|72.11|74.73|72.13|74.71|72.11|0
1639002600000|2021-12-08 22:30:00|74.75|72.15|74.7|72.1|74.76|72.16|74.67|72.07|0
1639002900000|2021-12-08 22:35:00|74.71|72.11|74.75|72.15|74.75|72.15|74.71|72.11|0
1639003200000|2021-12-08 22:40:00|74.76|72.16|74.74|72.14|74.78|72.18|74.74|72.14|0
1639003500000|2021-12-08 22:45:00|74.73|72.13|74.66|72.06|74.75|72.15|74.66|72.06|0
1639003800000|2021-12-08 22:50:00|74.64|72.04|74.66|72.06|74.69|72.09|74.6|72|0
1639004100000|2021-12-08 22:55:00|74.64|72.04|74.67|72.07|74.7|72.1|74.59|71.99|0
1639004400000|2021-12-08 23:00:00|74.69|72.09|74.82|72.22|74.82|72.22|74.41|71.81|0
1639004700000|2021-12-08 23:05:00|74.76|72.16|74.94|72.34|75.02|72.42|74.76|72.16|0
1639005000000|2021-12-08 23:10:00|74.97|72.37|74.76|72.16|75.02|72.42|74.76|72.16|0
1639005300000|2021-12-08 23:15:00|74.66|72.06|74.5|71.9|74.66|72.06|74.4|71.8|0
1639005600000|2021-12-08 23:20:00|74.45|71.85|74.35|71.75|74.55|71.95|74.25|71.65|0
1639005900000|2021-12-08 23:25:00|74.37|71.77|74.55|71.95|74.7|72.1|74.35|71.75|0
1639006200000|2021-12-08 23:30:00|74.52|71.92|74.59|71.99|74.8|72.2|74.49|71.89|0
1639006500000|2021-12-08 23:35:00|74.54|71.94|74.64|72.04|74.64|72.04|74.44|71.84|0
1639006800000|2021-12-08 23:40:00|74.59|71.99|74.49|71.89|74.64|72.04|74.49|71.89|0
1639007100000|2021-12-08 23:45:00|74.46|71.86|74.69|72.09|74.79|72.19|74.46|71.86|0
1639007400000|2021-12-08 23:50:00|74.99|72.39|74.96|72.36|75.09|72.49|74.94|72.34|0
1639007700000|2021-12-08 23:55:00|74.94|72.34|74.83|72.23|75.14|72.54|74.78|72.18|0
1639008000000|2021-12-09 00:00:00|74.88|72.28|74.63|72.03|74.93|72.33|74.63|72.03|0
1639008300000|2021-12-09 00:05:00|74.65|72.05|75.06|72.46|75.08|72.48|74.63|72.03|0
1639008600000|2021-12-09 00:10:00|75.08|72.48|75.08|72.48|75.18|72.58|74.98|72.38|0
1639008900000|2021-12-09 00:15:00|75.13|72.53|75.33|72.73|75.33|72.73|75.03|72.43|0
1639009200000|2021-12-09 00:20:00|75.31|72.71|75.12|72.52|75.38|72.78|75.07|72.47|0
1639009500000|2021-12-09 00:25:00|75.15|72.55|74.87|72.27|75.2|72.6|74.82|72.22|0
1639009800000|2021-12-09 00:30:00|74.92|72.32|74.97|72.37|75.02|72.42|74.76|72.16|0
1639010100000|2021-12-09 00:35:00|74.99|72.39|75.06|72.46|75.12|72.52|74.86|72.26|0
1639010400000|2021-12-09 00:40:00|75.09|72.49|75.06|72.46|75.11|72.51|75.01|72.41|0
1639010700000|2021-12-09 00:45:00|75.11|72.51|75.16|72.56|75.16|72.56|75.01|72.41|0
1639011000000|2021-12-09 00:50:00|75.14|72.54|74.9|72.3|75.21|72.61|74.9|72.3|0
1639011300000|2021-12-09 00:55:00|74.95|72.35|75.05|72.45|75.08|72.48|74.95|72.35|0
1639011600000|2021-12-09 01:00:00|75.1|72.5|74.9|72.3|75.21|72.61|74.85|72.25|0
1639011900000|2021-12-09 01:05:00|74.87|72.27|75|72.4|75.05|72.45|74.69|72.09|0
1639012200000|2021-12-09 01:10:00|75.02|72.42|75.04|72.44|75.05|72.45|74.89|72.29|0
1639012500000|2021-12-09 01:15:00|74.99|72.39|74.94|72.34|74.99|72.39|74.79|72.19|0
1639012800000|2021-12-09 01:20:00|74.97|72.37|74.73|72.13|74.99|72.39|74.68|72.08|0
1639013100000|2021-12-09 01:25:00|74.76|72.16|74.73|72.13|74.78|72.18|74.68|72.08|0
1639013400000|2021-12-09 01:30:00|74.78|72.18|74.83|72.23|75.13|72.53|74.68|72.08|0
1639013700000|2021-12-09 01:35:00|74.85|72.25|74.47|71.87|74.85|72.25|74.32|71.72|0
1639014000000|2021-12-09 01:40:00|74.52|71.92|74.31|71.71|74.52|71.92|74.31|71.71|0
1639014300000|2021-12-09 01:45:00|74.36|71.76|74.41|71.81|74.62|72.02|74.36|71.76|0
1639014600000|2021-12-09 01:50:00|74.39|71.79|74.46|71.86|74.56|71.96|74.31|71.71|0
1639014900000|2021-12-09 01:55:00|74.51|71.91|74.41|71.81|74.51|71.91|74.36|71.76|0
1639015200000|2021-12-09 02:00:00|74.36|71.76|74.25|71.65|74.46|71.86|74.25|71.65|0
1639015500000|2021-12-09 02:05:00|74.2|71.6|74.43|71.83|74.45|71.85|74.2|71.6|0
1639015800000|2021-12-09 02:10:00|74.45|71.85|74.4|71.8|74.6|72|74.35|71.75|0
1639016100000|2021-12-09 02:15:00|74.35|71.75|74.34|71.74|74.4|71.8|74.24|71.64|0
1639016400000|2021-12-09 02:20:00|74.37|71.77|74.29|71.69|74.44|71.84|74.29|71.69|0
1639016700000|2021-12-09 02:25:00|74.34|71.74|73.83|71.23|74.37|71.77|73.78|71.18|0
1639017000000|2021-12-09 02:30:00|73.78|71.18|73.93|71.33|74.03|71.43|73.78|71.18|0
1639017300000|2021-12-09 02:35:00|73.96|71.36|74|71.4|74.13|71.53|73.88|71.28|0
1639017600000|2021-12-09 02:40:00|73.98|71.38|73.87|71.27|73.98|71.38|73.82|71.22|0
1639017900000|2021-12-09 02:45:00|73.82|71.22|73.47|70.87|73.82|71.22|73.42|70.82|0
1639018200000|2021-12-09 02:50:00|73.52|70.92|73.57|70.97|73.67|71.07|73.47|70.87|0
1639018500000|2021-12-09 02:55:00|73.62|71.02|73.41|70.81|73.62|71.02|73.31|70.71|0
1639018800000|2021-12-09 03:00:00|73.36|70.76|73.46|70.86|73.46|70.86|73.31|70.71|0
1639019100000|2021-12-09 03:05:00|73.38|70.78|73.21|70.61|73.41|70.81|73.16|70.56|0
1639019400000|2021-12-09 03:10:00|73.16|70.56|72.9|70.3|73.26|70.66|72.8|70.2|0
1639019700000|2021-12-09 03:15:00|72.95|70.35|73.15|70.55|73.2|70.6|72.9|70.3|0
1639020000000|2021-12-09 03:20:00|73.18|70.58|73.35|70.75|73.45|70.85|73.15|70.55|0
1639020300000|2021-12-09 03:25:00|73.4|70.8|73.24|70.64|73.4|70.8|73.19|70.59|0
1639020600000|2021-12-09 03:30:00|73.34|70.74|73.09|70.49|73.34|70.74|73.09|70.49|0
1639020900000|2021-12-09 03:35:00|73.12|70.52|73.54|70.94|73.54|70.94|73.12|70.52|0
1639021200000|2021-12-09 03:40:00|73.57|70.97|73.69|71.09|73.74|71.14|73.57|70.97|0
1639021500000|2021-12-09 03:45:00|73.74|71.14|73.68|71.08|73.74|71.14|73.63|71.03|0
1639021800000|2021-12-09 03:50:00|73.66|71.06|73.81|71.21|73.88|71.28|73.66|71.06|0
1639022100000|2021-12-09 03:55:00|73.83|71.23|75.61|73.01|75.92|73.32|73.78|71.18|0
1639022400000|2021-12-09 04:00:00|75.71|73.11|75.61|73.01|76.44|73.84|75.45|72.85|0
1639022700000|2021-12-09 04:05:00|75.58|72.98|75.14|72.54|75.61|73.01|74.94|72.34|0
1639023000000|2021-12-09 04:10:00|75.19|72.59|75.4|72.8|75.4|72.8|75.09|72.49|0
1639023300000|2021-12-09 04:15:00|75.45|72.85|75.29|72.69|75.5|72.9|75.14|72.54|0
1639023600000|2021-12-09 04:20:00|75.32|72.72|75.29|72.69|75.34|72.74|75.19|72.59|0
1639023900000|2021-12-09 04:25:00|75.34|72.74|75.49|72.89|75.54|72.94|75.26|72.66|0
1639024200000|2021-12-09 04:30:00|75.54|72.94|75.67|73.07|75.67|73.07|75.44|72.84|0
1639024500000|2021-12-09 04:35:00|75.69|73.09|75.43|72.83|75.69|73.09|75.33|72.73|0
1639024800000|2021-12-09 04:40:00|75.48|72.88|75.38|72.78|75.64|73.04|75.38|72.78|0
1639025100000|2021-12-09 04:45:00|75.43|72.83|75.58|72.98|75.58|72.98|75.33|72.73|0
1639025400000|2021-12-09 04:50:00|75.53|72.93|75.53|72.93|75.58|72.98|75.32|72.72|0
1639025700000|2021-12-09 04:55:00|75.58|72.98|75.78|73.18|75.88|73.28|75.53|72.93|0
1639026000000|2021-12-09 05:00:00|75.88|73.28|75.57|72.97|75.88|73.28|75.47|72.87|0
1639026300000|2021-12-09 05:05:00|75.62|73.02|75.72|73.12|75.72|73.12|75.42|72.82|0
1639026600000|2021-12-09 05:10:00|75.67|73.07|75.64|73.04|75.78|73.18|75.57|72.97|0
1639026900000|2021-12-09 05:15:00|75.72|73.12|75.64|73.04|75.72|73.12|75.56|72.96|0
1639027200000|2021-12-09 05:20:00|75.67|73.07|75.56|72.96|75.67|73.07|75.46|72.86|0
1639027500000|2021-12-09 05:25:00|75.54|72.94|75.56|72.96|75.66|73.06|75.4|72.8|0
1639027800000|2021-12-09 05:30:00|75.61|73.01|75.45|72.85|75.61|73.01|75.4|72.8|0
1639028100000|2021-12-09 05:35:00|75.4|72.8|75.4|72.8|75.5|72.9|75.4|72.8|0
1639028400000|2021-12-09 05:40:00|75.19|72.59|75.34|72.74|75.45|72.85|75.09|72.49|0
1639028700000|2021-12-09 05:45:00|75.39|72.79|75.32|72.72|75.5|72.9|75.29|72.69|0
1639029000000|2021-12-09 05:50:00|75.29|72.69|75.54|72.94|75.59|72.99|75.29|72.69|0
1639029300000|2021-12-09 05:55:00|75.57|72.97|75.8|73.2|75.8|73.2|75.54|72.94|0
1639029600000|2021-12-09 06:00:00|75.75|73.15|75.79|73.19|75.85|73.25|75.46|72.86|0
1639029900000|2021-12-09 06:05:00|75.74|73.14|75.59|72.99|75.74|73.14|75.48|72.88|0
1639030200000|2021-12-09 06:10:00|75.53|72.93|75.48|72.88|75.58|72.98|75.33|72.73|0
1639030500000|2021-12-09 06:15:00|75.51|72.91|75.58|72.98|75.63|73.03|75.43|72.83|0
1639030800000|2021-12-09 06:20:00|75.53|72.93|75.37|72.77|75.53|72.93|75.37|72.77|0
1639031100000|2021-12-09 06:25:00|75.4|72.8|75.32|72.72|75.47|72.87|75.29|72.69|0
1639031400000|2021-12-09 06:30:00|75.26|72.66|75.26|72.66|75.32|72.72|75.06|72.46|0
1639031700000|2021-12-09 06:35:00|75.16|72.56|75.08|72.48|75.21|72.61|75.05|72.45|0
1639032000000|2021-12-09 06:40:00|75.1|72.5|75.05|72.45|75.1|72.5|75.05|72.45|0
1639032300000|2021-12-09 06:45:00|75.03|72.43|74.84|72.24|75.03|72.43|74.74|72.14|0
1639032600000|2021-12-09 06:50:00|74.82|72.22|74.94|72.34|74.94|72.34|74.74|72.14|0
1639032900000|2021-12-09 06:55:00|74.97|72.37|74.89|72.29|74.99|72.39|74.84|72.24|0
1639033200000|2021-12-09 07:00:00|74.92|72.32|74.78|72.18|75.14|72.54|74.68|72.08|0
1639033500000|2021-12-09 07:05:00|74.76|72.16|74.91|72.31|74.93|72.33|74.63|72.03|0
1639033800000|2021-12-09 07:10:00|74.93|72.33|74.83|72.23|74.93|72.33|74.73|72.13|0
1639034100000|2021-12-09 07:15:00|74.86|72.26|74.77|72.17|74.98|72.38|74.77|72.17|0
1639034400000|2021-12-09 07:20:00|74.83|72.23|74.31|71.71|74.83|72.23|74.16|71.56|0
1639034700000|2021-12-09 07:25:00|74.26|71.66|74.26|71.66|74.52|71.92|74.26|71.66|0
1639035000000|2021-12-09 07:30:00|74.21|71.61|74.21|71.61|74.31|71.71|74.06|71.46|0
1639035300000|2021-12-09 07:35:00|74.16|71.56|74.1|71.5|74.31|71.71|74.1|71.5|0
1639035600000|2021-12-09 07:40:00|74.05|71.45|74|71.4|74.1|71.5|73.9|71.3|0
1639035900000|2021-12-09 07:45:00|74.05|71.45|74.25|71.65|74.35|71.75|74|71.4|0
1639036200000|2021-12-09 07:50:00|74.2|71.6|74.45|71.85|74.45|71.85|74.15|71.55|0
1639036500000|2021-12-09 07:55:00|74.4|71.8|74.47|71.87|74.55|71.95|74.34|71.74|0
1639036800000|2021-12-09 08:00:00|74.42|71.82|75.23|72.63|75.26|72.66|74.34|71.74|0
1639037100000|2021-12-09 08:05:00|74.98|72.78|75.86|73.66|75.88|73.68|74.91|72.71|0
1639037400000|2021-12-09 08:10:00|75.88|73.68|74.71|72.51|76.24|74.04|74.22|72.02|0
1639037700000|2021-12-09 08:15:00|74.66|72.46|73.97|71.77|74.66|72.46|73.84|71.64|0
1639038000000|2021-12-09 08:20:00|73.94|71.74|73.91|71.71|74.04|71.84|73.84|71.64|0
1639038300000|2021-12-09 08:25:00|73.94|71.74|73.99|71.79|74.19|71.99|73.78|71.58|0
1639038600000|2021-12-09 08:30:00|74.14|71.94|74.54|72.34|74.56|72.36|73.83|71.63|0
1639038900000|2021-12-09 08:35:00|74.43|72.23|74.74|72.54|74.84|72.64|74.43|72.23|0
1639039200000|2021-12-09 08:40:00|74.79|72.59|75.22|73.02|75.3|73.1|74.79|72.59|0
1639039500000|2021-12-09 08:45:00|75.2|73|74.83|72.63|75.35|73.15|74.73|72.53|0
1639039800000|2021-12-09 08:50:00|74.89|72.69|75.14|72.94|75.4|73.2|74.73|72.53|0
1639040100000|2021-12-09 08:55:00|75.09|72.89|75.34|73.14|75.39|73.19|75.04|72.84|0
1639040400000|2021-12-09 09:00:00|75.29|73.09|75.47|73.27|75.6|73.4|75.19|72.99|0
1639040700000|2021-12-09 09:05:00|75.44|73.24|75.75|73.55|75.75|73.55|75.21|73.01|0
1639041000000|2021-12-09 09:10:00|75.7|73.5|76.03|73.83|76.11|73.91|75.7|73.5|0
1639041300000|2021-12-09 09:15:00|76.06|73.86|75.85|73.65|76.06|73.86|75.69|73.49|0
1639041600000|2021-12-09 09:20:00|75.8|73.6|75.38|73.18|75.9|73.7|75.33|73.13|0
1639041900000|2021-12-09 09:25:00|75.41|73.21|75.43|73.23|75.59|73.39|75.4|73.2|0
1639042200000|2021-12-09 09:30:00|75.48|73.28|75.06|72.86|75.53|73.33|75.04|72.84|0
1639042500000|2021-12-09 09:35:00|74.96|72.76|75.22|73.02|75.22|73.02|74.91|72.71|0
1639042800000|2021-12-09 09:40:00|75.27|73.07|75.16|72.96|75.37|73.17|75.11|72.91|0
1639043100000|2021-12-09 09:45:00|75.26|73.06|75.16|72.96|75.32|73.12|75.11|72.91|0
1639043400000|2021-12-09 09:50:00|75.21|73.01|75.26|73.06|75.26|73.06|75.13|72.93|0
1639043700000|2021-12-09 09:55:00|75.21|73.01|75.36|73.16|75.46|73.26|75.21|73.01|0
1639044000000|2021-12-09 10:00:00|75.33|73.13|75.87|73.67|75.98|73.78|75.31|73.11|0
1639044300000|2021-12-09 10:05:00|75.82|73.62|76.34|74.14|76.34|74.14|75.82|73.62|0
1639044600000|2021-12-09 10:10:00|76.31|74.11|76.49|74.29|76.49|74.29|76.02|73.82|0
1639044900000|2021-12-09 10:15:00|76.39|74.19|76.22|74.02|76.39|74.19|75.24|73.04|0
1639045200000|2021-12-09 10:20:00|76.41|74.21|76.97|74.77|77.58|75.38|75.91|73.71|0
1639045500000|2021-12-09 10:25:00|77|74.8|76.76|74.56|77.08|74.88|76.6|74.4|0
1639045800000|2021-12-09 10:30:00|76.79|74.59|76.6|74.4|76.79|74.59|76.34|74.14|0
1639046100000|2021-12-09 10:35:00|76.65|74.45|76.33|74.13|76.65|74.45|76.15|73.95|0
1639046400000|2021-12-09 10:40:00|76.23|74.03|76.12|73.92|76.49|74.29|76.12|73.92|0
1639046700000|2021-12-09 10:45:00|76.07|73.87|76.3|74.1|76.36|74.16|76.07|73.87|0
1639047000000|2021-12-09 10:50:00|76.28|74.08|76.06|73.86|76.28|74.08|76.04|73.84|0
1639047300000|2021-12-09 10:55:00|76.12|73.92|76.35|74.15|76.38|74.18|76.01|73.81|0
1639047600000|2021-12-09 11:00:00|76.37|74.17|75.9|73.7|76.37|74.17|75.88|73.68|0
1639047900000|2021-12-09 11:05:00|76.01|73.81|76.32|74.12|76.32|74.12|75.85|73.65|0
1639048200000|2021-12-09 11:10:00|76.26|74.06|77.47|75.27|77.73|75.53|76.16|73.96|0
1639048500000|2021-12-09 11:15:00|77.44|75.24|76.78|74.58|77.57|75.37|76.78|74.58|0
1639048800000|2021-12-09 11:20:00|76.81|74.61|76.81|74.61|76.88|74.68|76.46|74.26|0
1639049100000|2021-12-09 11:25:00|76.78|74.58|76.46|74.26|76.88|74.68|76.41|74.21|0
1639049400000|2021-12-09 11:30:00|76.41|74.21|76.09|73.89|76.51|74.31|75.94|73.74|0
1639049700000|2021-12-09 11:35:00|76.07|73.87|76.51|74.31|76.66|74.46|76.07|73.87|0
1639050000000|2021-12-09 11:40:00|76.53|74.33|76.66|74.46|76.92|74.72|76.53|74.33|0
1639050300000|2021-12-09 11:45:00|76.61|74.41|76.97|74.77|77.18|74.98|76.61|74.41|0
1639050600000|2021-12-09 11:50:00|76.92|74.72|77.02|74.82|77.39|75.19|76.92|74.72|0
1639050900000|2021-12-09 11:55:00|76.97|74.77|76.55|74.35|77.02|74.82|76.55|74.35|0
1639051200000|2021-12-09 12:00:00|76.63|74.43|76.26|74.06|76.7|74.5|76.18|73.98|0
1639051500000|2021-12-09 12:05:00|76.28|74.08|75.97|73.77|76.34|74.14|75.97|73.77|0
1639051800000|2021-12-09 12:10:00|76.02|73.82|76.02|73.82|76.38|74.18|75.97|73.77|0
1639052100000|2021-12-09 12:15:00|75.96|73.76|75.55|73.35|75.96|73.76|75.44|73.24|0
1639052400000|2021-12-09 12:20:00|75.6|73.4|75.91|73.71|75.93|73.73|75.52|73.32|0
1639052700000|2021-12-09 12:25:00|75.96|73.76|76.06|73.86|76.11|73.91|75.8|73.6|0
1639053000000|2021-12-09 12:30:00|76.01|73.81|76|73.8|76.06|73.86|75.8|73.6|0
1639053300000|2021-12-09 12:35:00|75.98|73.78|76.54|74.34|76.7|74.5|75.95|73.75|0
1639053600000|2021-12-09 12:40:00|76.49|74.29|76.64|74.44|76.7|74.5|75.36|73.16|0
1639053900000|2021-12-09 12:45:00|76.69|74.49|76.9|74.7|77.06|74.86|76.64|74.44|0
1639054200000|2021-12-09 12:50:00|76.95|74.75|77|74.8|77.06|74.86|76.9|74.7|0
1639054500000|2021-12-09 12:55:00|76.95|74.75|76.58|74.38|76.95|74.75|76.32|74.12|0
1639054800000|2021-12-09 13:00:00|76.63|74.43|76.79|74.59|77|74.8|76.53|74.33|0
1639055100000|2021-12-09 13:05:00|76.73|74.53|76.94|74.74|76.94|74.74|76.73|74.53|0
1639055400000|2021-12-09 13:10:00|76.99|74.79|77.62|75.42|77.73|75.53|76.89|74.69|0
1639055700000|2021-12-09 13:15:00|77.52|75.32|77.2|75|77.57|75.37|77.09|74.89|0
1639056000000|2021-12-09 13:20:00|77.3|75.1|77.77|75.57|77.93|75.73|77.3|75.1|0
1639056300000|2021-12-09 13:25:00|77.72|75.52|77.45|75.25|77.98|75.78|77.4|75.2|0
1639056600000|2021-12-09 13:30:00|77.4|75.2|78.03|75.83|78.24|76.04|77.19|74.99|0
1639056900000|2021-12-09 13:35:00|78.09|75.89|77.55|75.35|78.09|75.89|77.37|75.17|0
1639057200000|2021-12-09 13:40:00|77.53|75.33|77.08|74.88|77.55|75.35|77.02|74.82|0
1639057500000|2021-12-09 13:45:00|77.13|74.93|77.13|74.93|77.13|74.93|76.81|74.61|0
1639057800000|2021-12-09 13:50:00|77.07|74.87|77.23|75.03|77.23|75.03|76.91|74.71|0
1639058100000|2021-12-09 13:55:00|77.26|75.06|77.17|74.97|77.39|75.19|77.07|74.87|0
1639058400000|2021-12-09 14:00:00|77.12|74.92|76.8|74.6|77.12|74.92|76.65|74.45|0
1639058700000|2021-12-09 14:05:00|76.86|74.66|76.62|74.42|77.01|74.81|76.59|74.39|0
1639059000000|2021-12-09 14:10:00|76.59|74.39|76.59|74.39|76.75|74.55|76.43|74.23|0
1639059300000|2021-12-09 14:15:00|76.64|74.44|76.38|74.18|76.64|74.44|76.17|73.97|0
1639059600000|2021-12-09 14:20:00|76.32|74.12|76.79|74.59|76.84|74.64|76.32|74.12|0
1639059900000|2021-12-09 14:25:00|76.77|74.57|76.74|74.54|76.79|74.59|76.53|74.33|0
1639060200000|2021-12-09 14:30:00|76.92|74.72|75.54|73.34|77.1|74.9|75.54|73.34|0
1639060500000|2021-12-09 14:35:00|75.44|73.24|74.32|72.12|76.61|74.41|73.96|71.76|0
1639060800000|2021-12-09 14:40:00|74.37|72.17|74.72|72.52|75.03|72.83|74.16|71.96|0
1639061100000|2021-12-09 14:45:00|74.62|72.42|75.54|73.34|75.6|73.4|74.16|71.96|0
1639061400000|2021-12-09 14:50:00|75.49|73.29|75.28|73.08|75.91|73.71|74.98|72.78|0
1639061700000|2021-12-09 14:55:00|75.39|73.19|75.49|73.29|76.48|74.28|75.28|73.08|0
1639062000000|2021-12-09 15:00:00|75.54|73.34|74.56|72.36|76.01|73.81|74.45|72.25|0
1639062300000|2021-12-09 15:05:00|74.61|72.41|75.33|73.13|75.9|73.7|74.56|72.36|0
1639062600000|2021-12-09 15:10:00|75.38|73.18|75.43|73.23|75.64|73.44|74.91|72.71|0
1639062900000|2021-12-09 15:15:00|75.27|73.07|74.46|72.26|75.53|73.33|73.81|71.61|0
1639063200000|2021-12-09 15:20:00|74.28|72.08|75.65|73.45|75.7|73.5|74.05|71.85|0
1639063500000|2021-12-09 15:25:00|75.7|73.5|76.48|74.28|76.48|74.28|75.23|73.03|0
1639063800000|2021-12-09 15:30:00|76.43|74.23|76.49|74.29|77.16|74.96|75.09|72.89|0
1639064100000|2021-12-09 15:35:00|76.54|74.34|76.64|74.44|77.28|75.08|76.17|73.97|0
1639064400000|2021-12-09 15:40:00|76.8|74.6|75.75|73.55|77.06|74.86|75.64|73.44|0
1639064700000|2021-12-09 15:45:00|75.69|73.49|75.02|72.82|75.74|73.54|74.91|72.71|0
1639065000000|2021-12-09 15:50:00|75.07|72.87|75.01|72.81|75.64|73.44|74.96|72.76|0
1639065300000|2021-12-09 15:55:00|75.06|72.86|74.91|72.71|75.22|73.02|74.7|72.5|0
1639065600000|2021-12-09 16:00:00|74.8|72.6|75.63|73.43|75.63|73.43|74.7|72.5|0
1639065900000|2021-12-09 16:05:00|75.58|73.38|74.9|72.7|75.58|73.38|74.85|72.65|0
1639066200000|2021-12-09 16:10:00|74.95|72.75|75.47|73.27|75.57|73.37|74.69|72.49|0
1639066500000|2021-12-09 16:15:00|75.42|73.22|75.41|73.21|76.15|73.95|75.36|73.16|0
1639066800000|2021-12-09 16:20:00|75.46|73.26|74.38|72.18|75.78|73.58|74.38|72.18|0
1639067100000|2021-12-09 16:25:00|74.43|72.23|75.38|73.18|75.38|73.18|73.96|71.76|0
1639067400000|2021-12-09 16:30:00|74.69|72.49|74.84|72.64|74.84|72.64|74.22|72.02|0
1639067700000|2021-12-09 16:35:00|74.79|72.59|74.99|72.79|75.25|73.05|74.68|72.48|0
1639068000000|2021-12-09 16:40:00|75.04|72.84|75.24|73.04|75.4|73.2|74.88|72.68|0
1639068300000|2021-12-09 16:45:00|75.3|73.1|76.07|73.87|76.18|73.98|75.3|73.1|0
1639068600000|2021-12-09 16:50:00|76.1|73.9|75.81|73.61|76.12|73.92|75.55|73.35|0
1639068900000|2021-12-09 16:55:00|75.76|73.56|76.01|73.81|76.38|74.18|75.55|73.35|0
1639069200000|2021-12-09 17:00:00|76.07|73.87|76.43|74.23|76.48|74.28|75.54|73.34|0
1639069500000|2021-12-09 17:05:00|76.38|74.18|77.72|75.52|78.2|76|76.06|73.86|0
1639069800000|2021-12-09 17:10:00|77.77|75.57|77.43|75.23|77.98|75.78|77.35|75.15|0
1639070100000|2021-12-09 17:15:00|77.4|75.2|77.82|75.62|77.82|75.62|77.19|74.99|0
1639070400000|2021-12-09 17:20:00|77.87|75.67|76.98|74.78|77.87|75.67|76.98|74.78|0
1639070700000|2021-12-09 17:25:00|77.03|74.83|77.5|75.3|77.5|75.3|77.03|74.83|0
1639071000000|2021-12-09 17:30:00|77.44|75.24|77.34|75.14|77.65|75.45|77.18|74.98|0
1639071300000|2021-12-09 17:35:00|77.28|75.08|76.5|74.3|77.28|75.08|76.45|74.25|0
1639071600000|2021-12-09 17:40:00|76.55|74.35|76.5|74.3|76.81|74.61|76.29|74.09|0
1639071900000|2021-12-09 17:45:00|76.44|74.24|76.03|73.83|76.6|74.4|75.98|73.78|0
1639072200000|2021-12-09 17:50:00|76.08|73.88|74.43|72.23|76.13|73.93|74.33|72.13|0
1639072500000|2021-12-09 17:55:00|74.38|72.18|74.33|72.13|74.89|72.69|74.22|72.02|0
1639072800000|2021-12-09 18:00:00|74.38|72.18|74.89|72.69|75.2|73|74.38|72.18|0
1639073100000|2021-12-09 18:05:00|74.83|72.63|74.88|72.68|74.93|72.73|74.37|72.17|0
1639073400000|2021-12-09 18:10:00|74.93|72.73|74.88|72.68|75.14|72.94|74.63|72.43|0
1639073700000|2021-12-09 18:15:00|74.83|72.63|74.57|72.37|74.83|72.63|74.36|72.16|0
1639074000000|2021-12-09 18:20:00|74.62|72.42|75.13|72.93|75.21|73.01|74.57|72.37|0
1639074300000|2021-12-09 18:25:00|75.08|72.88|75.18|72.98|75.34|73.14|74.92|72.72|0
1639074600000|2021-12-09 18:30:00|75.23|73.03|74.66|72.46|75.28|73.08|74.56|72.36|0
1639074900000|2021-12-09 18:35:00|74.76|72.56|74.2|72|74.82|72.62|73.95|71.75|0
1639075200000|2021-12-09 18:40:00|74.3|72.1|75.38|73.18|75.38|73.18|74.25|72.05|0
1639075500000|2021-12-09 18:45:00|75.48|73.28|76.7|74.5|76.8|74.6|75.02|72.82|0
1639075800000|2021-12-09 18:50:00|76.75|74.55|76.54|74.34|77.11|74.91|76.43|74.23|0
1639076100000|2021-12-09 18:55:00|76.48|74.28|76.01|73.81|76.48|74.28|75.55|73.35|0
1639076400000|2021-12-09 19:00:00|75.96|73.76|76.06|73.86|76.22|74.02|75.65|73.45|0
1639076700000|2021-12-09 19:05:00|76.09|73.89|76.11|73.91|76.27|74.07|75.7|73.5|0
1639077000000|2021-12-09 19:10:00|76.06|73.86|76.47|74.27|76.79|74.59|75.85|73.65|0
1639077300000|2021-12-09 19:15:00|76.37|74.17|76.21|74.01|76.73|74.53|76.05|73.85|0
1639077600000|2021-12-09 19:20:00|76.18|73.98|75.58|73.38|76.26|74.06|75.43|73.23|0
1639077900000|2021-12-09 19:25:00|75.53|73.33|76.67|74.47|76.83|74.63|75.53|73.33|0
1639078200000|2021-12-09 19:30:00|76.72|74.52|76.62|74.42|77.04|74.84|76.41|74.21|0
1639078500000|2021-12-09 19:35:00|76.77|74.57|76.87|74.67|77.14|74.94|76.61|74.41|0
1639078800000|2021-12-09 19:40:00|76.93|74.73|78.64|76.44|79.02|76.82|76.77|74.57|0
1639079100000|2021-12-09 19:45:00|78.7|76.5|78.75|76.55|79.01|76.81|78.49|76.29|0
1639079400000|2021-12-09 19:50:00|78.83|76.63|79.38|77.18|79.54|77.34|78.64|76.44|0
1639079700000|2021-12-09 19:55:00|79.33|77.13|79.93|77.73|80.5|78.3|78.29|76.09|0
1639080000000|2021-12-09 20:00:00|79.99|77.79|78.95|76.75|80.15|77.95|77.93|75.73|0
1639080300000|2021-12-09 20:05:00|80.68|78.48|82.02|79.82|82.02|79.82|80.62|78.42|0
1639080600000|2021-12-09 20:10:00|81.97|79.77|82.95|80.75|83.45|81.25|81.59|79.39|0
1639080900000|2021-12-09 20:15:00|83.01|80.81|83.01|80.81|83.45|81.25|82.52|80.32|0
1639081200000|2021-12-09 20:20:00|82.95|80.75|83.94|81.74|83.94|81.74|82.79|80.59|0
1639081500000|2021-12-09 20:25:00|83.88|81.68|83.05|80.85|84.16|81.96|82.56|80.36|0
1639081800000|2021-12-09 20:30:00|83.11|80.91|82.67|80.47|83.22|81.02|82.13|79.93|0
1639082100000|2021-12-09 20:35:00|82.72|80.52|82.45|80.25|83.16|80.96|82.07|79.87|0
1639082400000|2021-12-09 20:40:00|82.56|80.36|81.95|79.75|82.83|80.63|81.47|79.27|0
1639082700000|2021-12-09 20:45:00|81.9|79.7|80.37|78.17|82.28|80.08|79.83|77.63|0
1639083000000|2021-12-09 20:50:00|80.8|78.6|81.34|79.14|81.45|79.25|80.15|77.95|0
1639083300000|2021-12-09 20:55:00|81.23|79.03|82.7|80.5|83.03|80.83|81.17|78.97|0
1639083600000|2021-12-09 21:00:00|82.75|80.55|83.49|81.29|83.6|81.4|81.34|79.14|0
1639083900000|2021-12-09 21:05:00|83.43|81.23|84.09|81.89|84.15|81.95|83.27|81.07|0
1639084200000|2021-12-09 21:10:00|84.04|81.84|83.59|81.39|84.04|81.84|83.54|81.34|0
1639084500000|2021-12-09 21:15:00|83.85|81.25|83.9|81.3|83.96|81.36|83.73|81.13|0
1639084800000|2021-12-09 21:20:00|83.84|81.24|83.67|81.07|83.9|81.3|83.67|81.07|0
1639085100000|2021-12-09 21:25:00|83.73|81.13|82.95|80.35|83.73|81.13|82.9|80.3|0
1639085400000|2021-12-09 21:30:00|83.04|80.44|83.23|80.63|83.28|80.68|82.9|80.3|0
1639085700000|2021-12-09 21:35:00|83.34|80.74|83.22|80.62|83.34|80.74|83.17|80.57|0
1639086000000|2021-12-09 21:40:00|83.11|80.51|83.33|80.73|83.33|80.73|83.06|80.46|0
1639086300000|2021-12-09 21:45:00|83.27|80.67|82.89|80.29|83.38|80.78|82.89|80.29|0
1639086600000|2021-12-09 21:50:00|82.94|80.34|82.94|80.34|83.05|80.45|82.88|80.28|0
1639086900000|2021-12-09 21:55:00|82.88|80.28|82.96|80.36|82.99|80.39|82.83|80.23|0
1639087200000|2021-12-09 22:00:00|82.91|80.31|82.95|80.35|82.96|80.36|82.86|80.26|0
1639087500000|2021-12-09 22:05:00|82.96|80.36|82.94|80.34|82.96|80.36|82.89|80.29|0
1639087800000|2021-12-09 22:10:00|82.92|80.32|82.72|80.12|82.92|80.32|82.63|80.03|0
1639088100000|2021-12-09 22:15:00|82.76|80.16|82.72|80.12|82.76|80.16|82.7|80.1|0
1639088400000|2021-12-09 22:20:00|82.7|80.1|82.68|80.08|82.72|80.12|82.59|79.99|0
1639088700000|2021-12-09 22:25:00|82.67|80.07|82.69|80.09|82.7|80.1|82.67|80.07|0
1639089000000|2021-12-09 22:30:00|82.64|80.04|82.66|80.06|82.69|80.09|82.64|80.04|0
1639089300000|2021-12-09 22:35:00|82.67|80.07|82.63|80.03|82.67|80.07|82.59|79.99|0
1639089600000|2021-12-09 22:40:00|82.65|80.05|82.49|79.89|82.66|80.06|82.49|79.89|0
1639089900000|2021-12-09 22:45:00|82.51|79.91|82.52|79.92|82.55|79.95|82.46|79.86|0
1639090200000|2021-12-09 22:50:00|82.57|79.97|82.61|80.01|82.64|80.04|82.55|79.95|0
1639090500000|2021-12-09 22:55:00|82.62|80.02|82.64|80.04|82.64|80.04|82.61|80.01|0
1639090800000|2021-12-09 23:00:00|82.71|80.11|82.07|79.47|82.82|80.22|82.07|79.47|0
1639091100000|2021-12-09 23:05:00|82.1|79.5|81.83|79.23|82.13|79.53|81.8|79.2|0
1639091400000|2021-12-09 23:10:00|81.8|79.2|81.85|79.25|81.96|79.36|81.8|79.2|0
1639091700000|2021-12-09 23:15:00|81.69|79.09|81.96|79.36|81.96|79.36|81.63|79.03|0
1639092000000|2021-12-09 23:20:00|81.98|79.38|82.06|79.46|82.12|79.52|81.85|79.25|0
1639092300000|2021-12-09 23:25:00|82.01|79.41|82|79.4|82.2|79.6|81.95|79.35|0
1639092600000|2021-12-09 23:30:00|81.98|79.38|81.54|78.94|81.98|79.38|81.46|78.86|0
1639092900000|2021-12-09 23:35:00|81.57|78.97|81.46|78.86|81.57|78.97|81.4|78.8|0
1639093200000|2021-12-09 23:40:00|81.45|78.85|81.51|78.91|81.53|78.93|81.37|78.77|0
1639093500000|2021-12-09 23:45:00|81.53|78.93|81.77|79.17|81.77|79.17|81.5|78.9|0
1639093800000|2021-12-09 23:50:00|81.8|79.2|81.82|79.22|81.88|79.28|81.61|79.01|0
1639094100000|2021-12-09 23:55:00|81.77|79.17|81.98|79.38|81.99|79.39|81.64|79.04|0
1639094400000|2021-12-10 00:00:00|81.88|79.28|82.31|79.71|82.42|79.82|81.66|79.06|0
1639094700000|2021-12-10 00:05:00|82.25|79.65|82.44|79.84|82.63|80.03|82.09|79.49|0
1639095000000|2021-12-10 00:10:00|82.41|79.81|81.54|78.94|82.41|79.81|81.54|78.94|0
1639095300000|2021-12-10 00:15:00|81.65|79.05|82.03|79.43|82.08|79.48|81.49|78.89|0
1639095600000|2021-12-10 00:20:00|82.08|79.48|81.81|79.21|82.19|79.59|81.81|79.21|0
1639095900000|2021-12-10 00:25:00|81.86|79.26|82.18|79.58|82.24|79.64|81.81|79.21|0
1639096200000|2021-12-10 00:30:00|82.29|79.69|82.4|79.8|82.51|79.91|82.18|79.58|0
1639096500000|2021-12-10 00:35:00|82.34|79.74|82.4|79.8|82.4|79.8|82.23|79.63|0
1639096800000|2021-12-10 00:40:00|82.37|79.77|82.39|79.79|82.56|79.96|82.09|79.49|0
1639097100000|2021-12-10 00:45:00|82.37|79.77|82.5|79.9|82.66|80.06|82.23|79.63|0
1639097400000|2021-12-10 00:50:00|82.55|79.95|82.66|80.06|82.66|80.06|82.44|79.84|0
1639097700000|2021-12-10 00:55:00|82.63|80.03|82.77|80.17|82.99|80.39|82.63|80.03|0
1639098000000|2021-12-10 01:00:00|82.66|80.06|83.31|80.71|83.42|80.82|82.55|79.95|0
1639098300000|2021-12-10 01:05:00|83.37|80.77|83.2|80.6|83.42|80.82|83.03|80.43|0
1639098600000|2021-12-10 01:10:00|83.17|80.57|83.31|80.71|83.36|80.76|82.81|80.21|0
1639098900000|2021-12-10 01:15:00|83.34|80.74|83.58|80.98|83.69|81.09|83.2|80.6|0
1639099200000|2021-12-10 01:20:00|83.52|80.92|83.05|80.45|83.58|80.98|83.03|80.43|0
1639099500000|2021-12-10 01:25:00|83.08|80.48|82.58|79.98|83.24|80.64|82.58|79.98|0
1639099800000|2021-12-10 01:30:00|82.56|79.96|82.03|79.43|82.64|80.04|82.01|79.41|0
1639100100000|2021-12-10 01:35:00|81.98|79.38|82.55|79.95|82.55|79.95|81.92|79.32|0
1639100400000|2021-12-10 01:40:00|82.52|79.92|81.92|79.32|82.58|79.98|81.92|79.32|0
1639100700000|2021-12-10 01:45:00|81.97|79.37|81.7|79.1|82.03|79.43|81.7|79.1|0
1639101000000|2021-12-10 01:50:00|81.73|79.13|81.91|79.31|81.94|79.34|81.64|79.04|0
1639101300000|2021-12-10 01:55:00|81.8|79.2|81.91|79.31|82.02|79.42|81.75|79.15|0
1639101600000|2021-12-10 02:00:00|81.96|79.36|81.69|79.09|81.99|79.39|81.63|79.03|0
1639101900000|2021-12-10 02:05:00|81.85|79.25|81.79|79.19|81.85|79.25|81.63|79.03|0
1639102200000|2021-12-10 02:10:00|81.82|79.22|81.63|79.03|81.9|79.3|81.63|79.03|0
1639102500000|2021-12-10 02:15:00|81.68|79.08|81.73|79.13|81.74|79.14|81.57|78.97|0
1639102800000|2021-12-10 02:20:00|81.76|79.16|81.78|79.18|81.81|79.21|81.68|79.08|0
1639103100000|2021-12-10 02:25:00|81.73|79.13|81.78|79.18|81.78|79.18|81.67|79.07|0
1639103400000|2021-12-10 02:30:00|81.73|79.13|81.67|79.07|81.83|79.23|81.67|79.07|0
1639103700000|2021-12-10 02:35:00|81.72|79.12|81.99|79.39|82.05|79.45|81.7|79.1|0
1639104000000|2021-12-10 02:40:00|82.02|79.42|82.04|79.44|82.1|79.5|81.99|79.39|0
1639104300000|2021-12-10 02:45:00|81.99|79.39|81.93|79.33|82.07|79.47|81.93|79.33|0
1639104600000|2021-12-10 02:50:00|81.88|79.28|81.71|79.11|81.88|79.28|81.66|79.06|0
1639104900000|2021-12-10 02:55:00|81.74|79.14|81.65|79.05|81.79|79.19|81.65|79.05|0
1639105200000|2021-12-10 03:00:00|81.63|79.03|81.49|78.89|81.71|79.11|81.27|78.67|0
1639105500000|2021-12-10 03:05:00|81.54|78.94|81.38|78.78|81.54|78.94|81.32|78.72|0
1639105800000|2021-12-10 03:10:00|81.4|78.8|81.43|78.83|81.48|78.88|81.38|78.78|0
1639106100000|2021-12-10 03:15:00|81.48|78.88|81.43|78.83|81.54|78.94|81.37|78.77|0
1639106400000|2021-12-10 03:20:00|81.37|78.77|81.42|78.82|81.48|78.88|81.34|78.74|0
1639106700000|2021-12-10 03:25:00|81.45|78.85|81.34|78.74|81.48|78.88|81.31|78.71|0
1639107000000|2021-12-10 03:30:00|81.36|78.76|81.36|78.76|81.42|78.82|81.25|78.65|0
1639107300000|2021-12-10 03:35:00|81.42|78.82|81.68|79.08|81.68|79.08|81.36|78.76|0
1639107600000|2021-12-10 03:40:00|81.74|79.14|81.73|79.13|81.93|79.33|81.68|79.08|0
1639107900000|2021-12-10 03:45:00|81.79|79.19|81.95|79.35|81.95|79.35|81.71|79.11|0
1639108200000|2021-12-10 03:50:00|82|79.4|81.84|79.24|82|79.4|81.81|79.21|0
1639108500000|2021-12-10 03:55:00|81.89|79.29|81.89|79.29|81.89|79.29|81.78|79.18|0
1639108800000|2021-12-10 04:00:00|81.83|79.23|81.88|79.28|82.05|79.45|81.67|79.07|0
1639109100000|2021-12-10 04:05:00|81.83|79.23|81.88|79.28|81.94|79.34|81.83|79.23|0
1639109400000|2021-12-10 04:10:00|81.86|79.26|81.93|79.33|82.04|79.44|81.83|79.23|0
1639109700000|2021-12-10 04:15:00|81.99|79.39|81.98|79.38|82.09|79.49|81.96|79.36|0
1639110000000|2021-12-10 04:20:00|81.96|79.36|81.82|79.22|81.98|79.38|81.82|79.22|0
1639110300000|2021-12-10 04:25:00|81.76|79.16|81.63|79.03|81.82|79.22|81.6|79|0
1639110600000|2021-12-10 04:30:00|81.65|79.05|81.81|79.21|81.87|79.27|81.63|79.03|0
1639110900000|2021-12-10 04:35:00|81.76|79.16|82.11|79.51|82.11|79.51|81.7|79.1|0
1639111200000|2021-12-10 04:40:00|82.08|79.48|82.08|79.48|82.14|79.54|81.97|79.37|0
1639111500000|2021-12-10 04:45:00|82.02|79.42|81.91|79.31|82.05|79.45|81.91|79.31|0
1639111800000|2021-12-10 04:50:00|81.88|79.28|82.34|79.74|82.35|79.75|81.88|79.28|0
1639112100000|2021-12-10 04:55:00|82.29|79.69|82.5|79.9|82.51|79.91|82.29|79.69|0
1639112400000|2021-12-10 05:00:00|82.45|79.85|82.23|79.63|82.5|79.9|82.23|79.63|0
1639112700000|2021-12-10 05:05:00|82.26|79.66|82.66|80.06|82.66|80.06|82.23|79.63|0
1639113000000|2021-12-10 05:10:00|82.64|80.04|81.89|79.29|82.66|80.06|81.78|79.18|0
1639113300000|2021-12-10 05:15:00|81.92|79.32|81.83|79.23|82|79.4|81.81|79.21|0
1639113600000|2021-12-10 05:20:00|81.78|79.18|81.99|79.39|82.05|79.45|81.78|79.18|0
1639113900000|2021-12-10 05:25:00|81.94|79.34|81.94|79.34|81.99|79.39|81.88|79.28|0
1639114200000|2021-12-10 05:30:00|81.99|79.39|82.1|79.5|82.15|79.55|81.93|79.33|0
1639114500000|2021-12-10 05:35:00|82.13|79.53|82.09|79.49|82.21|79.61|82.04|79.44|0
1639114800000|2021-12-10 05:40:00|82.07|79.47|82.67|80.07|82.69|80.09|82.07|79.47|0
1639115100000|2021-12-10 05:45:00|82.64|80.04|82.53|79.93|82.69|80.09|82.47|79.87|0
1639115400000|2021-12-10 05:50:00|82.55|79.95|82.63|80.03|82.63|80.03|82.47|79.87|0
1639115700000|2021-12-10 05:55:00|82.61|80.01|82.41|79.81|82.63|80.03|82.41|79.81|0
1639116000000|2021-12-10 06:00:00|82.46|79.86|82.11|79.51|82.52|79.92|82.11|79.51|0
1639116300000|2021-12-10 06:05:00|82.13|79.53|81.8|79.2|82.19|79.59|81.8|79.2|0
1639116600000|2021-12-10 06:10:00|81.86|79.26|81.8|79.2|81.91|79.31|81.77|79.17|0
1639116900000|2021-12-10 06:15:00|81.77|79.17|81.69|79.09|81.77|79.17|81.63|79.03|0
1639117200000|2021-12-10 06:20:00|81.63|79.03|81.63|79.03|81.74|79.14|81.63|79.03|0
1639117500000|2021-12-10 06:25:00|81.68|79.08|81.84|79.24|81.85|79.25|81.68|79.08|0
1639117800000|2021-12-10 06:30:00|81.79|79.19|81.84|79.24|81.84|79.24|81.76|79.16|0
1639118100000|2021-12-10 06:35:00|81.87|79.27|81.84|79.24|81.87|79.27|81.73|79.13|0
1639118400000|2021-12-10 06:40:00|81.89|79.29|81.89|79.29|81.94|79.34|81.89|79.29|0
1639118700000|2021-12-10 06:45:00|81.83|79.23|81.94|79.34|81.94|79.34|81.83|79.23|0
1639119000000|2021-12-10 06:50:00|81.91|79.31|81.77|79.17|81.94|79.34|81.66|79.06|0
1639119300000|2021-12-10 06:55:00|81.72|79.12|81.39|78.79|81.75|79.15|81.39|78.79|0
1639119600000|2021-12-10 07:00:00|81.42|78.82|81.39|78.79|81.5|78.9|81.12|78.52|0
1639119900000|2021-12-10 07:05:00|81.44|78.84|81.55|78.95|81.6|79|81.44|78.84|0
1639120200000|2021-12-10 07:10:00|81.6|79|81.65|79.05|81.71|79.11|81.54|78.94|0
1639120500000|2021-12-10 07:15:00|81.71|79.11|81.59|78.99|81.87|79.27|81.51|78.91|0
1639120800000|2021-12-10 07:20:00|81.57|78.97|81.18|78.58|81.65|79.05|81.1|78.5|0
1639121100000|2021-12-10 07:25:00|81.16|78.56|81.26|78.66|81.26|78.66|81.05|78.45|0
1639121400000|2021-12-10 07:30:00|81.21|78.61|81.26|78.66|81.32|78.72|81.15|78.55|0
1639121700000|2021-12-10 07:35:00|81.31|78.71|81.36|78.76|81.36|78.76|81.2|78.6|0
1639122000000|2021-12-10 07:40:00|81.42|78.82|81.47|78.87|81.47|78.87|81.36|78.76|0
1639122300000|2021-12-10 07:45:00|81.41|78.81|81.03|78.43|81.47|78.87|81.03|78.43|0
1639122600000|2021-12-10 07:50:00|81.09|78.49|81.19|78.59|81.19|78.59|80.98|78.38|0
1639122900000|2021-12-10 07:55:00|81.17|78.57|81.13|78.53|81.24|78.64|80.97|78.37|0
1639123200000|2021-12-10 08:00:00|81.03|78.43|80.7|78.1|81.3|78.7|80.59|77.99|0
1639123500000|2021-12-10 08:05:00|80.44|78.24|80.23|78.03|80.44|78.24|80.07|77.87|0
1639123800000|2021-12-10 08:10:00|80.17|77.97|80.65|78.45|80.76|78.56|80.12|77.92|0
1639124100000|2021-12-10 08:15:00|80.63|78.43|80.43|78.23|80.87|78.67|80.43|78.23|0
1639124400000|2021-12-10 08:20:00|80.33|78.13|80.7|78.5|80.76|78.56|80.27|78.07|0
1639124700000|2021-12-10 08:25:00|80.65|78.45|80.24|78.04|80.65|78.45|80.11|77.91|0
1639125000000|2021-12-10 08:30:00|80.27|78.07|79.78|77.58|80.4|78.2|79.75|77.55|0
1639125300000|2021-12-10 08:35:00|79.83|77.63|80.05|77.85|80.15|77.95|79.78|77.58|0
1639125600000|2021-12-10 08:40:00|80.07|77.87|79.88|77.68|80.26|78.06|79.88|77.68|0
1639125900000|2021-12-10 08:45:00|79.94|77.74|79.88|77.68|80.09|77.89|79.83|77.63|0
1639126200000|2021-12-10 08:50:00|79.82|77.62|79.18|76.98|79.93|77.73|79.18|76.98|0
1639126500000|2021-12-10 08:55:00|79.13|76.93|79.18|76.98|79.28|77.08|79.12|76.92|0
1639126800000|2021-12-10 09:00:00|79.12|76.92|79.82|77.62|79.82|77.62|79.12|76.92|0
1639127100000|2021-12-10 09:05:00|79.76|77.56|79.97|77.77|80.03|77.83|78.56|76.36|0
1639127400000|2021-12-10 09:10:00|79.92|77.72|79.94|77.74|80.03|77.83|79.81|77.61|0
1639127700000|2021-12-10 09:15:00|79.92|77.72|79.7|77.5|80.02|77.82|79.59|77.39|0
1639128000000|2021-12-10 09:20:00|79.73|77.53|79.56|77.36|79.81|77.61|79.43|77.23|0
1639128300000|2021-12-10 09:25:00|79.59|77.39|79.85|77.65|79.91|77.71|79.56|77.36|0
1639128600000|2021-12-10 09:30:00|79.88|77.68|79.69|77.49|79.91|77.71|79.64|77.44|0
1639128900000|2021-12-10 09:35:00|79.72|77.52|79.37|77.17|79.72|77.52|79.21|77.01|0
1639129200000|2021-12-10 09:40:00|79.34|77.14|79.47|77.27|79.58|77.38|79.26|77.06|0
1639129500000|2021-12-10 09:45:00|79.44|77.24|79.36|77.16|79.47|77.27|79.31|77.11|0
1639129800000|2021-12-10 09:50:00|79.31|77.11|79.36|77.16|79.46|77.26|79.09|76.89|0
1639130100000|2021-12-10 09:55:00|79.3|77.1|79.09|76.89|79.46|77.26|79.09|76.89|0
1639130400000|2021-12-10 10:00:00|79.03|76.83|79.3|77.1|79.3|77.1|79.03|76.83|0
1639130700000|2021-12-10 10:05:00|79.27|77.07|79.19|76.99|79.4|77.2|79.19|76.99|0
1639131000000|2021-12-10 10:10:00|79.21|77.01|79.56|77.36|79.56|77.36|79.13|76.93|0
1639131300000|2021-12-10 10:15:00|79.5|77.3|79.5|77.3|79.5|77.3|79.34|77.14|0
1639131600000|2021-12-10 10:20:00|79.48|77.28|79.39|77.19|79.5|77.3|79.18|76.98|0
1639131900000|2021-12-10 10:25:00|79.34|77.14|79.28|77.08|79.44|77.24|79.28|77.08|0
1639132200000|2021-12-10 10:30:00|79.33|77.13|79.07|76.87|79.39|77.19|79.07|76.87|0
1639132500000|2021-12-10 10:35:00|79.01|76.81|79.79|77.59|80.5|78.3|79.01|76.81|0
1639132800000|2021-12-10 10:40:00|79.9|77.7|79.14|76.94|79.98|77.78|79.03|76.83|0
1639133100000|2021-12-10 10:45:00|79.19|76.99|79.03|76.83|79.25|77.05|79.01|76.81|0
1639133400000|2021-12-10 10:50:00|79.14|76.94|79.08|76.88|79.4|77.2|79.08|76.88|0
1639133700000|2021-12-10 10:55:00|79.11|76.91|79.02|76.82|79.29|77.09|78.97|76.77|0
1639134000000|2021-12-10 11:00:00|79.08|76.88|78.76|76.56|79.08|76.88|78.76|76.56|0
1639134300000|2021-12-10 11:05:00|78.81|76.61|78.33|76.13|78.84|76.64|78.28|76.08|0
1639134600000|2021-12-10 11:10:00|78.28|76.08|78.33|76.13|78.43|76.23|78.28|76.08|0
1639134900000|2021-12-10 11:15:00|78.3|76.1|78.38|76.18|78.48|76.28|78.17|75.97|0
1639135200000|2021-12-10 11:20:00|78.32|76.12|78.22|76.02|78.32|76.12|78.16|75.96|0
1639135500000|2021-12-10 11:25:00|78.21|76.01|77.9|75.7|78.21|76.01|77.84|75.64|0
1639135800000|2021-12-10 11:30:00|77.92|75.72|78.16|75.96|78.26|76.06|77.9|75.7|0
1639136100000|2021-12-10 11:35:00|78.1|75.9|77.89|75.69|78.1|75.9|77.84|75.64|0
1639136400000|2021-12-10 11:40:00|77.94|75.74|77.62|75.42|77.94|75.74|77.47|75.27|0
1639136700000|2021-12-10 11:45:00|77.57|75.37|77.41|75.21|77.78|75.58|77.41|75.21|0
1639137000000|2021-12-10 11:50:00|77.44|75.24|76.61|74.41|77.52|75.32|76.56|74.36|0
1639137300000|2021-12-10 11:55:00|76.69|74.49|76.97|74.77|76.97|74.77|76.55|74.35|0
1639137600000|2021-12-10 12:00:00|77.02|74.82|77.23|75.03|77.28|75.08|76.86|74.66|0
1639137900000|2021-12-10 12:05:00|77.26|75.06|77.54|75.34|77.54|75.34|77.23|75.03|0
1639138200000|2021-12-10 12:10:00|77.51|75.31|77.8|75.6|77.85|75.65|77.43|75.23|0
1639138500000|2021-12-10 12:15:00|77.77|75.57|77.8|75.6|78.01|75.81|77.69|75.49|0
1639138800000|2021-12-10 12:20:00|77.85|75.65|77.43|75.23|77.85|75.65|77.37|75.17|0
1639139100000|2021-12-10 12:25:00|77.48|75.28|77.37|75.17|77.63|75.43|77.32|75.12|0
1639139400000|2021-12-10 12:30:00|77.35|75.15|77.74|75.54|77.76|75.56|77.32|75.12|0
1639139700000|2021-12-10 12:35:00|77.73|75.53|77.68|75.48|77.84|75.64|77.63|75.43|0
1639140000000|2021-12-10 12:40:00|77.71|75.51|77.89|75.69|77.89|75.69|77.68|75.48|0
1639140300000|2021-12-10 12:45:00|77.94|75.74|78.04|75.84|78.23|76.03|77.94|75.74|0
1639140600000|2021-12-10 12:50:00|77.99|75.79|77.93|75.73|78.09|75.89|77.93|75.73|0
1639140900000|2021-12-10 12:55:00|77.96|75.76|77.98|75.78|78.09|75.89|77.93|75.73|0
1639141200000|2021-12-10 13:00:00|78.01|75.81|78.09|75.89|78.25|76.05|77.93|75.73|0
1639141500000|2021-12-10 13:05:00|78.06|75.86|78.14|75.94|78.24|76.04|78.03|75.83|0
1639141800000|2021-12-10 13:10:00|78.08|75.88|78.13|75.93|78.35|76.15|78.08|75.88|0
1639142100000|2021-12-10 13:15:00|78.08|75.88|77.03|74.83|78.08|75.88|76.97|74.77|0
1639142400000|2021-12-10 13:20:00|76.97|74.77|77.76|75.56|77.86|75.66|76.97|74.77|0
1639142700000|2021-12-10 13:25:00|77.7|75.5|77.73|75.53|77.81|75.61|77.49|75.29|0
1639143000000|2021-12-10 13:30:00|77.78|75.58|72.54|70.34|77.86|75.66|72.34|70.14|0
1639143300000|2021-12-10 13:35:00|72.24|70.04|71.06|68.86|72.87|70.67|69.99|67.79|0
1639143600000|2021-12-10 13:40:00|71.03|68.83|70.98|68.78|71.53|69.33|70.54|68.34|0
1639143900000|2021-12-10 13:45:00|71.08|68.88|71.47|69.27|71.77|69.57|70.93|68.73|0
1639144200000|2021-12-10 13:50:00|71.52|69.32|71.67|69.47|71.82|69.62|71.22|69.02|0
1639144500000|2021-12-10 13:55:00|71.72|69.52|71.52|69.32|71.77|69.57|71.32|69.12|0
1639144800000|2021-12-10 14:00:00|71.47|69.27|71.46|69.26|71.52|69.32|71.17|68.97|0
1639145100000|2021-12-10 14:05:00|71.51|69.31|72.01|69.81|72.01|69.81|71.36|69.16|0
1639145400000|2021-12-10 14:10:00|71.96|69.76|71.71|69.51|72.06|69.86|71.61|69.41|0
1639145700000|2021-12-10 14:15:00|71.66|69.46|71.85|69.65|72.01|69.81|71.66|69.46|0
1639146000000|2021-12-10 14:20:00|71.9|69.7|71.7|69.5|72.1|69.9|71.6|69.4|0
1639146300000|2021-12-10 14:25:00|71.75|69.55|72.45|70.25|72.55|70.35|71.7|69.5|0
1639146600000|2021-12-10 14:30:00|72.3|70.1|71.02|68.82|72.3|70.1|71.02|68.82|0
1639146900000|2021-12-10 14:35:00|70.92|68.72|70.42|68.22|71.61|69.41|70.12|67.92|0
1639147200000|2021-12-10 14:40:00|70.47|68.27|71.76|69.56|71.86|69.66|70.12|67.92|0
1639147500000|2021-12-10 14:45:00|71.61|69.41|73.02|70.82|73.17|70.97|71.31|69.11|0
1639147800000|2021-12-10 14:50:00|72.97|70.77|72.56|70.36|73.22|71.02|71.98|69.78|0
1639148100000|2021-12-10 14:55:00|72.61|70.41|74.16|71.96|74.57|72.37|72.41|70.21|0
1639148400000|2021-12-10 15:00:00|74.24|72.04|74.16|71.96|74.34|72.14|72.78|70.58|0
1639148700000|2021-12-10 15:05:00|74.21|72.01|73.34|71.14|74.36|72.16|73.03|70.83|0
1639149000000|2021-12-10 15:10:00|73.08|70.88|73.69|71.49|74.36|72.16|73.08|70.88|0
1639149300000|2021-12-10 15:15:00|73.74|71.54|70.76|68.56|74|71.8|70.61|68.41|0
1639149600000|2021-12-10 15:20:00|70.71|68.51|71.11|68.91|71.31|69.11|70.51|68.31|0
1639149900000|2021-12-10 15:25:00|71.21|69.01|70.7|68.5|71.56|69.36|70.7|68.5|0
1639150200000|2021-12-10 15:30:00|70.6|68.4|73.5|71.3|73.81|71.61|70.45|68.25|0
1639150500000|2021-12-10 15:35:00|73.55|71.35|74.75|72.55|75.07|72.87|73.5|71.3|0
1639150800000|2021-12-10 15:40:00|74.86|72.66|74.96|72.76|75.32|73.12|74.55|72.35|0
1639151100000|2021-12-10 15:45:00|75.06|72.86|76.1|73.9|76.1|73.9|74.85|72.65|0
1639151400000|2021-12-10 15:50:00|76|73.8|75.42|73.22|76.21|74.01|75.16|72.96|0
1639151700000|2021-12-10 15:55:00|75.37|73.17|74.9|72.7|75.68|73.48|74.8|72.6|0
1639152000000|2021-12-10 16:00:00|74.85|72.65|75.99|73.79|75.99|73.79|74.69|72.49|0
1639152300000|2021-12-10 16:05:00|75.94|73.74|78.62|76.42|78.99|76.79|74.86|72.66|0
1639152600000|2021-12-10 16:10:00|78.46|76.26|77.81|75.61|78.83|76.63|77.81|75.61|0
1639152900000|2021-12-10 16:15:00|78.08|75.88|77.28|75.08|78.29|76.09|76.91|74.71|0
1639153200000|2021-12-10 16:20:00|77.39|75.19|76|73.8|77.49|75.29|75.9|73.7|0
1639153500000|2021-12-10 16:25:00|76.26|74.06|76.1|73.9|76.26|74.06|75.11|72.91|0
1639153800000|2021-12-10 16:30:00|76.07|73.87|75.95|73.75|76.23|74.03|75.43|73.23|0
1639154100000|2021-12-10 16:35:00|75.9|73.7|75.58|73.38|76.26|74.06|75.22|73.02|0
1639154400000|2021-12-10 16:40:00|75.63|73.43|74.39|72.19|75.84|73.64|74.34|72.14|0
1639154700000|2021-12-10 16:45:00|74.34|72.14|73.77|71.57|74.34|72.14|73.57|71.37|0
1639155000000|2021-12-10 16:50:00|73.92|71.72|74.28|72.08|74.38|72.18|73.47|71.27|0
1639155300000|2021-12-10 16:55:00|74.18|71.98|73.92|71.72|74.54|72.34|73.82|71.62|0
1639155600000|2021-12-10 17:00:00|73.77|71.57|74.27|72.07|74.58|72.38|73.77|71.57|0
1639155900000|2021-12-10 17:05:00|74.12|71.92|73.38|71.18|74.71|72.51|72.72|70.52|0
1639156200000|2021-12-10 17:10:00|73.25|71.05|73.27|71.07|73.43|71.23|72.82|70.62|0
1639156500000|2021-12-10 17:15:00|73.22|71.02|73.83|71.63|73.93|71.73|73.02|70.82|0
1639156800000|2021-12-10 17:20:00|73.63|71.43|73.22|71.02|74.04|71.84|73.22|71.02|0
1639157100000|2021-12-10 17:25:00|73.32|71.12|73.6|71.4|73.67|71.47|72.86|70.66|0
1639157400000|2021-12-10 17:30:00|73.57|71.37|74.34|72.14|74.49|72.29|73.42|71.22|0
1639157700000|2021-12-10 17:35:00|74.29|72.09|74.64|72.44|74.85|72.65|74.03|71.83|0
1639158000000|2021-12-10 17:40:00|74.69|72.49|74.54|72.34|74.8|72.6|74.28|72.08|0
1639158300000|2021-12-10 17:45:00|74.59|72.39|73.56|71.36|74.8|72.6|73.51|71.31|0
1639158600000|2021-12-10 17:50:00|73.66|71.46|73.3|71.1|73.66|71.46|73.3|71.1|0
1639158900000|2021-12-10 17:55:00|73.35|71.15|72.26|70.06|73.5|71.3|72.26|70.06|0
1639159200000|2021-12-10 18:00:00|72.31|70.11|71.65|69.45|72.66|70.46|71.55|69.35|0
1639159500000|2021-12-10 18:05:00|71.63|69.43|71.4|69.2|71.9|69.7|71.2|69|0
1639159800000|2021-12-10 18:10:00|71.35|69.15|71.45|69.25|71.65|69.45|71.25|69.05|0
1639160100000|2021-12-10 18:15:00|71.5|69.3|71.24|69.04|71.69|69.49|71.19|68.99|0
1639160400000|2021-12-10 18:20:00|71.29|69.09|71.84|69.64|71.92|69.72|71.29|69.09|0
1639160700000|2021-12-10 18:25:00|71.79|69.59|71.49|69.29|71.94|69.74|71.39|69.19|0
1639161000000|2021-12-10 18:30:00|71.51|69.31|71.68|69.48|71.89|69.69|71.39|69.19|0
1639161300000|2021-12-10 18:35:00|71.63|69.43|71.88|69.68|72.24|70.04|71.58|69.38|0
1639161600000|2021-12-10 18:40:00|71.93|69.73|71.93|69.73|72.13|69.93|71.83|69.63|0
1639161900000|2021-12-10 18:45:00|71.88|69.68|72.23|70.03|72.33|70.13|71.83|69.63|0
1639162200000|2021-12-10 18:50:00|72.28|70.08|71.72|69.52|72.33|70.13|71.67|69.47|0
1639162500000|2021-12-10 18:55:00|71.77|69.57|71.42|69.22|71.87|69.67|71.32|69.12|0
1639162800000|2021-12-10 19:00:00|71.37|69.17|71.67|69.47|71.87|69.67|71.22|69.02|0
1639163100000|2021-12-10 19:05:00|71.62|69.42|71.81|69.61|71.91|69.71|71.47|69.27|0
1639163400000|2021-12-10 19:10:00|71.76|69.56|71.51|69.31|71.91|69.71|71.46|69.26|0
1639163700000|2021-12-10 19:15:00|71.54|69.34|71.21|69.01|71.76|69.56|71.21|69.01|0
1639164000000|2021-12-10 19:20:00|71.26|69.06|71.1|68.9|71.26|69.06|71.01|68.81|0
1639164300000|2021-12-10 19:25:00|71.15|68.95|71.1|68.9|71.45|69.25|71|68.8|0
1639164600000|2021-12-10 19:30:00|71.05|68.85|71.85|69.65|72.03|69.83|70.8|68.6|0
1639164900000|2021-12-10 19:35:00|71.7|69.5|71.65|69.45|71.95|69.75|71.45|69.25|0
1639165200000|2021-12-10 19:40:00|71.55|69.35|71.79|69.59|71.79|69.59|71.49|69.29|0
1639165500000|2021-12-10 19:45:00|71.69|69.49|71.74|69.54|71.94|69.74|71.54|69.34|0
1639165800000|2021-12-10 19:50:00|71.84|69.64|72.39|70.19|72.39|70.19|71.69|69.49|0
1639166100000|2021-12-10 19:55:00|72.34|70.14|72.64|70.44|72.85|70.65|72.09|69.89|0
1639166400000|2021-12-10 20:00:00|72.72|70.52|73|70.8|73.05|70.85|72.24|70.04|0
1639166700000|2021-12-10 20:05:00|72.94|70.74|72.03|69.83|73.1|70.9|71.83|69.63|0
1639167000000|2021-12-10 20:10:00|72.08|69.88|71.88|69.68|72.18|69.98|71.73|69.53|0
1639167300000|2021-12-10 20:15:00|72.03|69.83|71.52|69.32|72.08|69.88|71.52|69.32|0
1639167600000|2021-12-10 20:20:00|71.57|69.37|70.97|68.77|71.62|69.42|70.77|68.57|0
1639167900000|2021-12-10 20:25:00|70.92|68.72|70.97|68.77|71.17|68.97|70.82|68.62|0
1639168200000|2021-12-10 20:30:00|70.92|68.72|70.07|67.87|70.97|68.77|70.07|67.87|0
1639168500000|2021-12-10 20:35:00|70.12|67.92|70.22|68.02|70.47|68.27|69.97|67.77|0
1639168800000|2021-12-10 20:40:00|70.27|68.07|69.97|67.77|70.27|68.07|69.92|67.72|0
1639169100000|2021-12-10 20:45:00|69.92|67.72|69.72|67.52|71.27|69.07|69.2|67|0
1639169400000|2021-12-10 20:50:00|69.75|67.55|69.38|67.18|69.75|67.55|68.99|66.79|0
1639169700000|2021-12-10 20:55:00|69.33|67.13|68.89|66.69|69.57|67.37|68.45|66.25|0
1639170000000|2021-12-10 21:00:00|68.7|66.5|68.69|66.49|69.21|67.01|68.6|66.4|0
1639170300000|2021-12-10 21:05:00|68.64|66.44|68.62|66.42|68.84|66.64|68.55|66.35|0
1639170600000|2021-12-10 21:10:00|68.69|66.49|68.69|66.49|68.69|66.49|68.64|66.44|0
1639382700000|2021-12-13 08:05:00|67.19|64.99|67.52|65.32|67.52|65.32|66.93|64.73|0
1639383000000|2021-12-13 08:10:00|67.47|65.27|67.08|64.88|67.47|65.27|66.87|64.67|0
1639383300000|2021-12-13 08:15:00|66.99|64.79|66.61|64.41|67.18|64.98|66.59|64.39|0
1639383600000|2021-12-13 08:20:00|66.59|64.39|66.32|64.12|66.75|64.55|66.23|64.03|0
1639383900000|2021-12-13 08:25:00|66.37|64.17|66.41|64.21|66.6|64.4|66.32|64.12|0
1639384200000|2021-12-13 08:30:00|66.46|64.26|66.13|63.93|66.65|64.45|66.04|63.84|0
1639384500000|2021-12-13 08:35:00|66.01|63.81|66.03|63.83|66.22|64.02|65.99|63.79|0
1639384800000|2021-12-13 08:40:00|66.13|63.93|66.17|63.97|66.29|64.09|66.03|63.83|0
1639385100000|2021-12-13 08:45:00|66.15|63.95|66.07|63.87|66.19|63.99|66.03|63.83|0
1639385400000|2021-12-13 08:50:00|66.12|63.92|65.98|63.78|66.22|64.02|65.79|63.59|0
1639385700000|2021-12-13 08:55:00|66.03|63.83|66.44|64.24|66.47|64.27|66.02|63.82|0
1639386000000|2021-12-13 09:00:00|66.52|64.32|65.97|63.77|66.63|64.43|65.97|63.77|0
1639386300000|2021-12-13 09:05:00|66|63.8|66.18|63.98|66.25|64.05|65.9|63.7|0
1639386600000|2021-12-13 09:10:00|66.2|64|65.57|63.37|66.2|64|65.5|63.3|0
1639386900000|2021-12-13 09:15:00|65.55|63.35|65.45|63.25|65.55|63.35|65.36|63.16|0
1639387200000|2021-12-13 09:20:00|65.48|63.28|65.4|63.2|65.54|63.34|65.31|63.11|0
1639387500000|2021-12-13 09:25:00|65.45|63.25|65.4|63.2|65.54|63.34|65.4|63.2|0
1639387800000|2021-12-13 09:30:00|65.35|63.15|65.35|63.15|65.4|63.2|65.1|62.9|0
1639388100000|2021-12-13 09:35:00|65.33|63.13|65.53|63.33|65.53|63.33|65.26|63.06|0
1639388400000|2021-12-13 09:40:00|65.56|63.36|65.58|63.38|65.58|63.38|65.44|63.24|0
1639388700000|2021-12-13 09:45:00|65.53|63.33|65.48|63.28|65.69|63.49|65.44|63.24|0
1639389000000|2021-12-13 09:50:00|65.5|63.3|65.62|63.42|65.76|63.56|65.48|63.28|0
1639389300000|2021-12-13 09:55:00|65.66|63.46|65.59|63.39|65.8|63.6|65.57|63.37|0
1639389600000|2021-12-13 10:00:00|65.57|63.37|65.42|63.22|65.59|63.39|65.33|63.13|0
1639389900000|2021-12-13 10:05:00|65.4|63.2|65.65|63.45|65.7|63.5|65.36|63.16|0
1639390200000|2021-12-13 10:10:00|65.7|63.5|65.98|63.78|66.07|63.87|65.65|63.45|0
1639390500000|2021-12-13 10:15:00|66.03|63.83|66.23|64.03|66.3|64.1|66.02|63.82|0
1639390800000|2021-12-13 10:20:00|66.19|63.99|66.16|63.96|66.21|64.01|65.97|63.77|0
1639391100000|2021-12-13 10:25:00|66.28|64.08|66.06|63.86|66.51|64.31|66.06|63.86|0
1639391400000|2021-12-13 10:30:00|66.02|63.82|66.15|63.95|66.16|63.96|66.01|63.81|0
1639391700000|2021-12-13 10:35:00|66.2|64|65.87|63.67|66.2|64|65.82|63.62|0
1639392000000|2021-12-13 10:40:00|65.82|63.62|65.63|63.43|65.87|63.67|65.59|63.39|0
1639392300000|2021-12-13 10:45:00|65.59|63.39|65.63|63.43|65.68|63.48|65.54|63.34|0
1639392600000|2021-12-13 10:50:00|65.58|63.38|65.86|63.66|65.96|63.76|65.58|63.38|0
1639392900000|2021-12-13 10:55:00|65.91|63.71|65.81|63.61|66.05|63.85|65.81|63.61|0
1639393200000|2021-12-13 11:00:00|65.77|63.57|65.48|63.28|65.81|63.61|65.44|63.24|0
1639393500000|2021-12-13 11:05:00|65.44|63.24|65.48|63.28|65.53|63.33|65.34|63.14|0
1639393800000|2021-12-13 11:10:00|65.43|63.23|65.15|62.95|65.48|63.28|64.97|62.77|0
1639394100000|2021-12-13 11:15:00|65.2|63|65.38|63.18|65.38|63.18|65.1|62.9|0
1639394400000|2021-12-13 11:20:00|65.43|63.23|65.42|63.22|65.52|63.32|65.29|63.09|0
1639394700000|2021-12-13 11:25:00|65.47|63.27|65.56|63.36|65.56|63.36|65.38|63.18|0
1639395000000|2021-12-13 11:30:00|65.61|63.41|65.7|63.5|65.7|63.5|65.56|63.36|0
1639395300000|2021-12-13 11:35:00|65.68|63.48|65.6|63.4|66.33|64.13|65.56|63.36|0
1639395600000|2021-12-13 11:40:00|65.65|63.45|65.97|63.77|65.97|63.77|65.37|63.17|0
1639395900000|2021-12-13 11:45:00|66|63.8|66.3|64.1|66.44|64.24|65.97|63.77|0
1639396200000|2021-12-13 11:50:00|66.25|64.05|66.15|63.95|66.3|64.1|65.97|63.77|0
1639396500000|2021-12-13 11:55:00|66.11|63.91|65.96|63.76|66.11|63.91|65.92|63.72|0
1639396800000|2021-12-13 12:00:00|66.24|64.04|66.57|64.37|66.81|64.61|66.24|64.04|0
1639397100000|2021-12-13 12:05:00|66.52|64.32|66.4|64.2|66.62|64.42|66.33|64.13|0
1639397400000|2021-12-13 12:10:00|66.43|64.23|66.52|64.32|66.57|64.37|66.38|64.18|0
1639397700000|2021-12-13 12:15:00|66.5|64.3|66.85|64.65|66.85|64.65|66.42|64.22|0
1639398000000|2021-12-13 12:20:00|66.89|64.69|66.23|64.03|66.89|64.69|66.14|63.94|0
1639398300000|2021-12-13 12:25:00|66.18|63.98|66.6|64.4|66.65|64.45|66.16|63.96|0
1639398600000|2021-12-13 12:30:00|66.65|64.45|66.55|64.35|66.7|64.5|66.46|64.26|0
1639398900000|2021-12-13 12:35:00|66.51|64.31|66.41|64.21|66.55|64.35|66.39|64.19|0
1639399200000|2021-12-13 12:40:00|66.46|64.26|66.31|64.11|66.6|64.4|66.31|64.11|0
1639399500000|2021-12-13 12:45:00|66.36|64.16|66.69|64.49|66.83|64.63|66.27|64.07|0
1639399800000|2021-12-13 12:50:00|66.64|64.44|66.87|64.67|66.87|64.67|66.54|64.34|0
1639400100000|2021-12-13 12:55:00|66.92|64.72|66.87|64.67|67.01|64.81|66.82|64.62|0
1639400400000|2021-12-13 13:00:00|66.82|64.62|66.91|64.71|66.96|64.76|66.63|64.43|0
1639400700000|2021-12-13 13:05:00|66.96|64.76|66.86|64.66|67.1|64.9|66.86|64.66|0
1639401000000|2021-12-13 13:10:00|66.82|64.62|66.53|64.33|66.82|64.62|66.53|64.33|0
1639401300000|2021-12-13 13:15:00|66.67|64.47|67.1|64.9|67.14|64.94|66.58|64.38|0
1639401600000|2021-12-13 13:20:00|67.05|64.85|66.81|64.61|67.14|64.94|66.81|64.61|0
1639401900000|2021-12-13 13:25:00|66.83|64.63|66.66|64.46|66.83|64.63|66.66|64.46|0
1639402200000|2021-12-13 13:30:00|66.71|64.51|66.61|64.41|66.71|64.51|66.43|64.23|0
1639402500000|2021-12-13 13:35:00|66.57|64.37|66.47|64.27|66.66|64.46|66.47|64.27|0
1639402800000|2021-12-13 13:40:00|66.52|64.32|66.75|64.55|66.75|64.55|66.33|64.13|0
1639403100000|2021-12-13 13:45:00|66.7|64.5|66.84|64.64|66.98|64.78|66.7|64.5|0
1639403400000|2021-12-13 13:50:00|66.89|64.69|67.03|64.83|67.12|64.92|66.79|64.59|0
1639403700000|2021-12-13 13:55:00|67.12|64.92|67.17|64.97|67.17|64.97|66.98|64.78|0
1639404000000|2021-12-13 14:00:00|67.14|64.94|67.74|65.54|67.74|65.54|67.12|64.92|0
1639404300000|2021-12-13 14:05:00|67.69|65.49|67.26|65.06|67.69|65.49|67.21|65.01|0
1639404600000|2021-12-13 14:10:00|67.3|65.1|67.73|65.53|67.78|65.58|67.16|64.96|0
1639404900000|2021-12-13 14:15:00|67.68|65.48|67.92|65.72|67.92|65.72|67.54|65.34|0
1639405200000|2021-12-13 14:20:00|67.9|65.7|68.3|66.1|68.35|66.15|67.73|65.53|0
1639405500000|2021-12-13 14:25:00|68.33|66.13|69.37|67.17|69.41|67.21|68.33|66.13|0
1639405800000|2021-12-13 14:30:00|69.46|67.26|72.06|69.86|72.06|69.86|67.64|65.44|0
1639406100000|2021-12-13 14:35:00|72.31|70.11|73.02|70.82|73.17|70.97|71.17|68.97|0
1639406400000|2021-12-13 14:40:00|72.97|70.77|72.16|69.96|73.02|70.82|71.71|69.51|0
1639406700000|2021-12-13 14:45:00|72.46|70.26|73.31|71.11|73.62|71.42|72.21|70.01|0
1639407000000|2021-12-13 14:50:00|73.47|71.27|74.18|71.98|74.69|72.49|73.47|71.27|0
1639407300000|2021-12-13 14:55:00|74.38|72.18|74.07|71.87|74.38|72.18|73.16|70.96|0
1639407600000|2021-12-13 15:00:00|74.2|72|75.26|73.06|75.73|73.53|74.12|71.92|0
1639407900000|2021-12-13 15:05:00|75.21|73.01|74.8|72.6|75.36|73.16|74.44|72.24|0
1639408200000|2021-12-13 15:10:00|75.1|72.9|74|71.8|75.41|73.21|73.72|71.52|0
1639408500000|2021-12-13 15:15:00|73.92|71.72|74.33|72.13|74.38|72.18|73.57|71.37|0
1639408800000|2021-12-13 15:20:00|74.17|71.97|75.92|73.72|76.18|73.98|74.07|71.87|0
1639409100000|2021-12-13 15:25:00|75.98|73.78|76.81|74.61|77.65|75.45|75.71|73.51|0
1639409400000|2021-12-13 15:30:00|76.86|74.66|76.96|74.76|77.86|75.66|74.64|72.44|0
1639409700000|2021-12-13 15:35:00|76.75|74.55|76.08|73.88|76.88|74.68|75.14|72.94|0
1639410000000|2021-12-13 15:40:00|76.05|73.85|76.13|73.93|76.6|74.4|75.56|73.36|0
1639410300000|2021-12-13 15:45:00|76.34|74.14|75.13|72.93|76.34|74.14|74.93|72.73|0
1639410600000|2021-12-13 15:50:00|74.98|72.78|75.65|73.45|75.81|73.61|74.56|72.36|0
1639410900000|2021-12-13 15:55:00|75.6|73.4|75.91|73.71|76.43|74.23|75.55|73.35|0
1639411200000|2021-12-13 16:00:00|76.07|73.87|77.06|74.86|77.38|75.18|75.54|73.34|0
1639411500000|2021-12-13 16:05:00|76.96|74.76|76.37|74.17|77.06|74.86|75.9|73.7|0
1639411800000|2021-12-13 16:10:00|76.53|74.33|77.06|74.86|77.46|75.26|75.95|73.75|0
1639412100000|2021-12-13 16:15:00|76.9|74.7|77.51|75.31|77.75|75.55|76.48|74.28|0
1639412400000|2021-12-13 16:20:00|77.43|75.23|77.85|75.65|77.85|75.65|77.11|74.91|0
1639412700000|2021-12-13 16:25:00|77.8|75.6|77.62|75.42|78.05|75.85|76.45|74.25|0
1639413000000|2021-12-13 16:30:00|77.67|75.47|77.14|74.94|78.05|75.85|76.77|74.57|0
1639413300000|2021-12-13 16:35:00|77.19|74.99|77.24|75.04|77.4|75.2|76.51|74.31|0
1639413600000|2021-12-13 16:40:00|77.19|74.99|76.92|74.72|77.19|74.99|76.4|74.2|0
1639413900000|2021-12-13 16:45:00|76.87|74.67|77.45|75.25|77.45|75.25|76.55|74.35|0
1639414200000|2021-12-13 16:50:00|77.4|75.2|77.87|75.67|78.03|75.83|77.18|74.98|0
1639414500000|2021-12-13 16:55:00|77.82|75.62|76.81|74.61|78.03|75.83|76.7|74.5|0
1639414800000|2021-12-13 17:00:00|77.02|74.82|76.96|74.76|78.03|75.83|76.91|74.71|0
1639415100000|2021-12-13 17:05:00|76.91|74.71|76.01|73.81|77.23|75.03|75.91|73.71|0
1639415400000|2021-12-13 17:10:00|76.06|73.86|75.8|73.6|76.27|74.07|75.54|73.34|0
1639415700000|2021-12-13 17:15:00|75.75|73.55|76.32|74.12|76.37|74.17|75.75|73.55|0
1639416000000|2021-12-13 17:20:00|76.37|74.17|75.95|73.75|76.37|74.17|75.9|73.7|0
1639416300000|2021-12-13 17:25:00|75.84|73.64|75.68|73.48|76|73.8|75.58|73.38|0
1639416600000|2021-12-13 17:30:00|75.79|73.59|75.84|73.64|76|73.8|75.53|73.33|0
1639416900000|2021-12-13 17:35:00|75.89|73.69|74.59|72.39|76.7|74.5|74.54|72.34|0
1639417200000|2021-12-13 17:40:00|74.64|72.44|74.69|72.49|75|72.8|74.59|72.39|0
1639417500000|2021-12-13 17:45:00|74.85|72.65|75.63|73.43|75.63|73.43|74.85|72.65|0
1639417800000|2021-12-13 17:50:00|75.57|73.37|76.1|73.9|76.2|74|75.42|73.22|0
1639418100000|2021-12-13 17:55:00|76.04|73.84|75.67|73.47|76.31|74.11|75.62|73.42|0
1639418400000|2021-12-13 18:00:00|75.78|73.58|75.41|73.21|76.14|73.94|74.99|72.79|0
1639418700000|2021-12-13 18:05:00|75.36|73.16|75.67|73.47|75.67|73.47|75.2|73|0
1639419000000|2021-12-13 18:10:00|75.61|73.41|75.61|73.41|75.87|73.67|75.46|73.26|0
1639419300000|2021-12-13 18:15:00|75.72|73.52|75.55|73.35|76.08|73.88|75.45|73.25|0
1639419600000|2021-12-13 18:20:00|75.45|73.25|75.71|73.51|76.03|73.83|75.4|73.2|0
1639419900000|2021-12-13 18:25:00|75.76|73.56|75.81|73.61|76.08|73.88|75.66|73.46|0
1639420200000|2021-12-13 18:30:00|75.65|73.45|76.39|74.19|76.76|74.56|75.65|73.45|0
1639420500000|2021-12-13 18:35:00|76.44|74.24|76.59|74.39|76.65|74.45|76.07|73.87|0
1639420800000|2021-12-13 18:40:00|76.54|74.34|75.59|73.39|76.59|74.39|75.43|73.23|0
1639421100000|2021-12-13 18:45:00|75.64|73.44|76.17|73.97|76.17|73.97|75.64|73.44|0
1639421400000|2021-12-13 18:50:00|76.11|73.91|75.12|72.92|76.11|73.91|75.06|72.86|0
1639421700000|2021-12-13 18:55:00|75.22|73.02|75.22|73.02|75.48|73.28|75.01|72.81|0
1639422000000|2021-12-13 19:00:00|75.32|73.12|75.53|73.33|75.95|73.75|75.22|73.02|0
1639422300000|2021-12-13 19:05:00|75.47|73.27|75|72.8|75.63|73.43|75|72.8|0
1639422600000|2021-12-13 19:10:00|75.05|72.85|75.05|72.85|75.11|72.91|74.74|72.54|0
1639422900000|2021-12-13 19:15:00|75|72.8|75.05|72.85|75.26|73.06|75|72.8|0
1639423200000|2021-12-13 19:20:00|75|72.8|74.27|72.07|75.05|72.85|74.17|71.97|0
1639423500000|2021-12-13 19:25:00|74.32|72.12|74.83|72.63|75.09|72.89|74.22|72.02|0
1639423800000|2021-12-13 19:30:00|74.78|72.58|74.57|72.37|75.3|73.1|74.57|72.37|0
1639424100000|2021-12-13 19:35:00|74.6|72.4|74.83|72.63|74.98|72.78|74.52|72.32|0
1639424400000|2021-12-13 19:40:00|74.78|72.58|74.93|72.73|74.96|72.76|74.62|72.42|0
1639424700000|2021-12-13 19:45:00|74.88|72.68|75.13|72.93|75.24|73.04|74.77|72.57|0
1639425000000|2021-12-13 19:50:00|75.08|72.88|74.71|72.51|75.13|72.93|74.71|72.51|0
1639425300000|2021-12-13 19:55:00|74.66|72.46|74.3|72.1|74.77|72.57|74.3|72.1|0
1639425600000|2021-12-13 20:00:00|74.35|72.15|73.68|71.48|74.35|72.15|73.68|71.48|0
1639425900000|2021-12-13 20:05:00|73.78|71.58|74.76|72.56|74.76|72.56|73.52|71.32|0
1639426200000|2021-12-13 20:10:00|74.71|72.51|74.03|71.83|74.86|72.66|73.93|71.73|0
1639426500000|2021-12-13 20:15:00|73.98|71.78|74.49|72.29|74.75|72.55|73.72|71.52|0
1639426800000|2021-12-13 20:20:00|74.39|72.19|74.39|72.19|75.01|72.81|74.29|72.09|0
1639427100000|2021-12-13 20:25:00|74.33|72.13|75.06|72.86|75.08|72.88|74.23|72.03|0
1639427400000|2021-12-13 20:30:00|75.11|72.91|74.22|72.02|75.11|72.91|74.22|72.02|0
1639427700000|2021-12-13 20:35:00|74.28|72.08|74.17|71.97|74.38|72.18|73.61|71.41|0
1639428000000|2021-12-13 20:40:00|74.27|72.07|74.58|72.38|74.58|72.38|73.71|71.51|0
1639428300000|2021-12-13 20:45:00|74.48|72.28|75.2|73|75.2|73|74.01|71.81|0
1639428600000|2021-12-13 20:50:00|75.57|73.37|77.02|74.82|77.02|74.82|75.01|72.81|0
1639428900000|2021-12-13 20:55:00|77.12|74.92|77.71|75.51|78.08|75.88|76.75|74.55|0
1639429200000|2021-12-13 21:00:00|77.23|75.03|78.5|76.3|79.32|77.12|76.91|74.71|0
1639429500000|2021-12-13 21:05:00|78.56|76.36|78.18|75.98|78.88|76.68|78.18|75.98|0
1639429800000|2021-12-13 21:10:00|78.23|76.03|77.91|75.71|78.45|76.25|77.75|75.55|0
1639430100000|2021-12-13 21:15:00|78.37|75.77|78.1|75.5|78.54|75.94|78.08|75.48|0
1639430400000|2021-12-13 21:20:00|78.21|75.61|78.53|75.93|78.53|75.93|78.05|75.45|0
1639430700000|2021-12-13 21:25:00|78.48|75.88|78.42|75.82|78.64|76.04|78.26|75.66|0
1639431000000|2021-12-13 21:30:00|78.37|75.77|78.42|75.82|78.42|75.82|78.15|75.55|0
1639431300000|2021-12-13 21:35:00|78.47|75.87|78.04|75.44|78.47|75.87|78.04|75.44|0
1639431600000|2021-12-13 21:40:00|77.98|75.38|78.03|75.43|78.09|75.49|77.93|75.33|0
1639431900000|2021-12-13 21:45:00|77.93|75.33|77.44|74.84|77.93|75.33|77.39|74.79|0
1639432200000|2021-12-13 21:50:00|77.39|74.79|77.65|75.05|77.92|75.32|77.39|74.79|0
1639432500000|2021-12-13 21:55:00|77.6|75|77.79|75.19|77.87|75.27|77.6|75|0
1639432800000|2021-12-13 22:00:00|77.78|75.18|77.78|75.18|77.79|75.19|77.77|75.17|0
1639433100000|2021-12-13 22:05:00|77.81|75.21|77.87|75.27|77.93|75.33|77.81|75.21|0
1639433400000|2021-12-13 22:10:00|77.86|75.26|77.78|75.18|77.9|75.3|77.77|75.17|0
1639433700000|2021-12-13 22:15:00|77.76|75.16|77.79|75.19|77.79|75.19|77.76|75.16|0
1639434000000|2021-12-13 22:20:00|77.84|75.24|77.8|75.2|77.85|75.25|77.8|75.2|0
1639434300000|2021-12-13 22:25:00|77.79|75.19|77.79|75.19|77.79|75.19|77.77|75.17|0
1639434600000|2021-12-13 22:30:00|77.84|75.24|77.81|75.21|77.86|75.26|77.79|75.19|0
1639434900000|2021-12-13 22:35:00|77.82|75.22|77.98|75.38|78.03|75.43|77.81|75.21|0
1639435200000|2021-12-13 22:40:00|78|75.4|77.97|75.37|78.08|75.48|77.95|75.35|0
1639435500000|2021-12-13 22:45:00|77.96|75.36|77.9|75.3|78.02|75.42|77.89|75.29|0
1639435800000|2021-12-13 22:50:00|77.91|75.31|77.97|75.37|77.97|75.37|77.91|75.31|0
1639436100000|2021-12-13 22:55:00|77.94|75.34|77.96|75.36|77.97|75.37|77.86|75.26|0
1639436400000|2021-12-13 23:00:00|77.97|75.37|77.29|74.69|77.97|75.37|77.24|74.64|0
1639436700000|2021-12-13 23:05:00|77.18|74.58|77.18|74.58|77.26|74.66|77.13|74.53|0
1639437000000|2021-12-13 23:10:00|77.21|74.61|77.5|74.9|77.6|75|77.13|74.53|0
1639437300000|2021-12-13 23:15:00|77.55|74.95|77.49|74.89|77.82|75.22|77.42|74.82|0
1639437600000|2021-12-13 23:20:00|77.44|74.84|77.6|75|77.76|75.16|77.39|74.79|0
1639437900000|2021-12-13 23:25:00|77.65|75.05|78.05|75.45|78.18|75.58|77.33|74.73|0
1639438200000|2021-12-13 23:30:00|78.16|75.56|77.54|74.94|78.16|75.56|77.48|74.88|0
1639438500000|2021-12-13 23:35:00|77.43|74.83|77.48|74.88|77.53|74.93|77.22|74.62|0
1639438800000|2021-12-13 23:40:00|77.53|74.93|77.27|74.67|77.53|74.93|77.21|74.61|0
1639439100000|2021-12-13 23:45:00|77.21|74.61|77.48|74.88|77.53|74.93|77.16|74.56|0
1639439400000|2021-12-13 23:50:00|77.47|74.87|77.47|74.87|77.69|75.09|77.42|74.82|0
1639439700000|2021-12-13 23:55:00|77.52|74.92|77.42|74.82|77.63|75.03|77.42|74.82|0
1639440000000|2021-12-14 00:00:00|77.47|74.87|76.96|74.36|77.47|74.87|76.83|74.23|0
1639440300000|2021-12-14 00:05:00|76.94|74.34|76.83|74.23|77.07|74.47|76.83|74.23|0
1639440600000|2021-12-14 00:10:00|76.77|74.17|76.93|74.33|76.98|74.38|76.56|73.96|0
1639440900000|2021-12-14 00:15:00|76.82|74.22|76.66|74.06|76.93|74.33|76.56|73.96|0
1639441200000|2021-12-14 00:20:00|76.71|74.11|76.71|74.11|76.85|74.25|76.5|73.9|0
1639441500000|2021-12-14 00:25:00|76.69|74.09|76.92|74.32|77.08|74.48|76.55|73.95|0
1639441800000|2021-12-14 00:30:00|76.89|74.29|76.7|74.1|77.05|74.45|76.6|74|0
1639442100000|2021-12-14 00:35:00|76.73|74.13|77.18|74.58|77.18|74.58|76.65|74.05|0
1639442400000|2021-12-14 00:40:00|77.23|74.63|76.86|74.26|77.23|74.63|76.8|74.2|0
1639442700000|2021-12-14 00:45:00|76.8|74.2|76.48|73.88|76.88|74.28|76.43|73.83|0
1639443000000|2021-12-14 00:50:00|76.51|73.91|76.53|73.93|76.75|74.15|76.43|73.83|0
1639443300000|2021-12-14 00:55:00|76.48|73.88|76.43|73.83|76.69|74.09|76.37|73.77|0
1639443600000|2021-12-14 01:00:00|76.37|73.77|76.63|74.03|76.64|74.04|76.32|73.72|0
1639443900000|2021-12-14 01:05:00|76.61|74.01|76.47|73.87|76.63|74.03|76.42|73.82|0
1639444200000|2021-12-14 01:10:00|76.45|73.85|76.57|73.97|76.57|73.97|76.36|73.76|0
1639444500000|2021-12-14 01:15:00|76.6|74|76.78|74.18|77|74.4|76.6|74|0
1639444800000|2021-12-14 01:20:00|76.81|74.21|77.31|74.71|77.31|74.71|76.81|74.21|0
1639445100000|2021-12-14 01:25:00|77.28|74.68|77.15|74.55|77.31|74.71|76.99|74.39|0
1639445400000|2021-12-14 01:30:00|77.12|74.52|76.4|73.8|77.2|74.6|76.35|73.75|0
1639445700000|2021-12-14 01:35:00|76.43|73.83|76.74|74.14|76.88|74.28|76.35|73.75|0
1639446000000|2021-12-14 01:40:00|76.77|74.17|77.24|74.64|77.33|74.73|76.66|74.06|0
1639446300000|2021-12-14 01:45:00|77.3|74.7|77.08|74.48|77.3|74.7|76.92|74.32|0
1639446600000|2021-12-14 01:50:00|77.06|74.46|76.97|74.37|77.19|74.59|76.87|74.27|0
1639446900000|2021-12-14 01:55:00|76.95|74.35|76.92|74.32|77.08|74.48|76.81|74.21|0
1639447200000|2021-12-14 02:00:00|76.97|74.37|76.91|74.31|77.05|74.45|76.7|74.1|0
1639447500000|2021-12-14 02:05:00|77.02|74.42|77.12|74.52|77.17|74.57|76.91|74.31|0
1639447800000|2021-12-14 02:10:00|77.1|74.5|76.96|74.36|77.17|74.57|76.96|74.36|0
1639448100000|2021-12-14 02:15:00|76.99|74.39|77.33|74.73|77.33|74.73|76.99|74.39|0
1639448400000|2021-12-14 02:20:00|77.27|74.67|77.03|74.43|77.27|74.67|76.95|74.35|0
1639448700000|2021-12-14 02:25:00|77.06|74.46|77.11|74.51|77.14|74.54|76.9|74.3|0
1639449000000|2021-12-14 02:30:00|77.16|74.56|76.84|74.24|77.32|74.72|76.84|74.24|0
1639449300000|2021-12-14 02:35:00|76.82|74.22|77.02|74.42|77.13|74.53|76.79|74.19|0
1639449600000|2021-12-14 02:40:00|77.05|74.45|76.73|74.13|77.05|74.45|76.73|74.13|0
1639449900000|2021-12-14 02:45:00|76.68|74.08|77.02|74.42|77.1|74.5|76.68|74.08|0
1639450200000|2021-12-14 02:50:00|77.04|74.44|77.31|74.71|77.36|74.76|77.04|74.44|0
1639450500000|2021-12-14 02:55:00|77.36|74.76|77.25|74.65|77.36|74.76|77.12|74.52|0
1639450800000|2021-12-14 03:00:00|77.22|74.62|77.03|74.43|77.22|74.62|77.01|74.41|0
1639451100000|2021-12-14 03:05:00|77.14|74.54|77.24|74.64|77.3|74.7|76.98|74.38|0
1639451400000|2021-12-14 03:10:00|77.3|74.7|76.87|74.27|77.3|74.7|76.87|74.27|0
1639451700000|2021-12-14 03:15:00|76.84|74.24|76.76|74.16|76.87|74.27|76.76|74.16|0
1639452000000|2021-12-14 03:20:00|76.79|74.19|76.73|74.13|76.86|74.26|76.7|74.1|0
1639452300000|2021-12-14 03:25:00|76.7|74.1|76.75|74.15|76.81|74.21|76.7|74.1|0
1639452600000|2021-12-14 03:30:00|76.81|74.21|77.01|74.41|77.07|74.47|76.78|74.18|0
1639452900000|2021-12-14 03:35:00|77.07|74.47|77.65|75.05|78.29|75.69|77.07|74.47|0
1639453200000|2021-12-14 03:40:00|77.7|75.1|77.49|74.89|77.92|75.32|77.43|74.83|0
1639453500000|2021-12-14 03:45:00|77.43|74.83|77.27|74.67|77.54|74.94|77.22|74.62|0
1639453800000|2021-12-14 03:50:00|77.22|74.62|77.03|74.43|77.27|74.67|76.79|74.19|0
1639454100000|2021-12-14 03:55:00|76.95|74.35|76.81|74.21|77|74.4|76.68|74.08|0
1639454400000|2021-12-14 04:00:00|76.79|74.19|76.68|74.08|76.84|74.24|76.63|74.03|0
1639454700000|2021-12-14 04:05:00|76.63|74.03|76.65|74.05|76.73|74.13|76.62|74.02|0
1639455000000|2021-12-14 04:10:00|76.68|74.08|76.78|74.18|76.83|74.23|76.62|74.02|0
1639455300000|2021-12-14 04:15:00|76.83|74.23|76.72|74.12|76.83|74.23|76.64|74.04|0
1639455600000|2021-12-14 04:20:00|76.75|74.15|76.88|74.28|76.88|74.28|76.72|74.12|0
1639455900000|2021-12-14 04:25:00|76.82|74.22|76.87|74.27|76.93|74.33|76.77|74.17|0
1639456200000|2021-12-14 04:30:00|76.93|74.33|76.87|74.27|77.03|74.43|76.82|74.22|0
1639456500000|2021-12-14 04:35:00|76.82|74.22|76.87|74.27|76.92|74.32|76.81|74.21|0
1639456800000|2021-12-14 04:40:00|76.84|74.24|76.76|74.16|76.89|74.29|76.76|74.16|0
1639457100000|2021-12-14 04:45:00|76.79|74.19|76.86|74.26|76.92|74.32|76.7|74.1|0
1639457400000|2021-12-14 04:50:00|76.84|74.24|77.23|74.63|77.23|74.63|76.78|74.18|0
1639457700000|2021-12-14 04:55:00|77.18|74.58|76.96|74.36|77.2|74.6|76.96|74.36|0
1639458000000|2021-12-14 05:00:00|77.01|74.41|76.91|74.31|77.12|74.52|76.85|74.25|0
1639458300000|2021-12-14 05:05:00|76.85|74.25|77.06|74.46|77.06|74.46|76.85|74.25|0
1639458600000|2021-12-14 05:10:00|77.01|74.41|77.06|74.46|77.06|74.46|76.9|74.3|0
1639458900000|2021-12-14 05:15:00|77.03|74.43|77.11|74.51|77.22|74.62|77|74.4|0
1639459200000|2021-12-14 05:20:00|77.16|74.56|77.26|74.66|77.26|74.66|77.05|74.45|0
1639459500000|2021-12-14 05:25:00|77.21|74.61|76.94|74.34|77.21|74.61|76.89|74.29|0
1639459800000|2021-12-14 05:30:00|77|74.4|76.89|74.29|77.15|74.55|76.73|74.13|0
1639460100000|2021-12-14 05:35:00|76.86|74.26|76.72|74.12|76.86|74.26|76.62|74.02|0
1639460400000|2021-12-14 05:40:00|76.78|74.18|76.93|74.33|76.93|74.33|76.62|74.02|0
1639460700000|2021-12-14 05:45:00|76.88|74.28|76.98|74.38|77.04|74.44|76.88|74.28|0
1639461000000|2021-12-14 05:50:00|76.96|74.36|77.24|74.64|77.25|74.65|76.93|74.33|0
1639461300000|2021-12-14 05:55:00|77.22|74.62|77.08|74.48|77.3|74.7|76.92|74.32|0
1639461600000|2021-12-14 06:00:00|77.03|74.43|77.03|74.43|77.29|74.69|76.97|74.37|0
1639461900000|2021-12-14 06:05:00|76.97|74.37|77.13|74.53|77.18|74.58|76.97|74.37|0
1639462200000|2021-12-14 06:10:00|77.1|74.5|77.29|74.69|77.55|74.95|77.1|74.5|0
1639462500000|2021-12-14 06:15:00|77.31|74.71|77.34|74.74|77.47|74.87|77.18|74.58|0
1639462800000|2021-12-14 06:20:00|77.31|74.71|76.91|74.31|77.31|74.71|76.86|74.26|0
1639463100000|2021-12-14 06:25:00|76.94|74.34|76.75|74.15|76.94|74.34|76.69|74.09|0
1639463400000|2021-12-14 06:30:00|76.72|74.12|76.64|74.04|76.85|74.25|76.58|73.98|0
1639463700000|2021-12-14 06:35:00|76.69|74.09|76.71|74.11|76.74|74.14|76.63|74.03|0
1639464000000|2021-12-14 06:40:00|76.69|74.09|76.63|74.03|76.74|74.14|76.63|74.03|0
1639464300000|2021-12-14 06:45:00|76.61|74.01|76.29|73.69|76.61|74.01|76.16|73.56|0
1639464600000|2021-12-14 06:50:00|76.26|73.66|76.26|73.66|76.31|73.71|76.18|73.58|0
1639464900000|2021-12-14 06:55:00|76.31|73.71|76.52|73.92|76.52|73.92|76.31|73.71|0
1639465200000|2021-12-14 07:00:00|76.41|73.81|76.35|73.75|76.62|74.02|76.3|73.7|0
1639465500000|2021-12-14 07:05:00|76.3|73.7|76.77|74.17|76.77|74.17|76.25|73.65|0
1639465800000|2021-12-14 07:10:00|76.75|74.15|76.3|73.7|76.85|74.25|76.24|73.64|0
1639466100000|2021-12-14 07:15:00|76.24|73.64|75.56|72.96|76.3|73.7|75.45|72.85|0
1639466400000|2021-12-14 07:20:00|75.51|72.91|75.79|73.19|75.87|73.27|75.45|72.85|0
1639466700000|2021-12-14 07:25:00|75.76|73.16|75.87|73.27|75.92|73.32|75.76|73.16|0
1639467000000|2021-12-14 07:30:00|75.81|73.21|75.86|73.26|75.92|73.32|75.66|73.06|0
1639467300000|2021-12-14 07:35:00|75.81|73.21|76.07|73.47|76.07|73.47|75.81|73.21|0
1639467600000|2021-12-14 07:40:00|76.04|73.44|75.75|73.15|76.04|73.44|75.54|72.94|0
1639467900000|2021-12-14 07:45:00|75.73|73.13|75.83|73.23|76.01|73.41|75.65|73.05|0
1639468200000|2021-12-14 07:50:00|75.8|73.2|75.59|72.99|75.8|73.2|75.49|72.89|0
1639468500000|2021-12-14 07:55:00|75.54|72.94|76.26|73.66|77.36|74.76|75.54|72.94|0
1639468800000|2021-12-14 08:00:00|76.15|73.55|75.52|72.92|76.15|73.55|75.42|72.82|0
1639469100000|2021-12-14 08:05:00|75.27|73.07|74.9|72.7|75.27|73.07|74.85|72.65|0
1639469400000|2021-12-14 08:10:00|74.85|72.65|75.11|72.91|75.16|72.96|74.8|72.6|0
1639469700000|2021-12-14 08:15:00|75.21|73.01|75.52|73.32|75.57|73.37|75.13|72.93|0
1639470000000|2021-12-14 08:20:00|75.57|73.37|75.26|73.06|75.62|73.42|75.1|72.9|0
1639470300000|2021-12-14 08:25:00|75.2|73|75.46|73.26|75.59|73.39|75.15|72.95|0
1639470600000|2021-12-14 08:30:00|75.49|73.29|75.56|73.36|75.72|73.52|75.3|73.1|0
1639470900000|2021-12-14 08:35:00|75.51|73.31|75.35|73.15|75.8|73.6|75.35|73.15|0
1639471200000|2021-12-14 08:40:00|75.43|73.23|75.19|72.99|75.56|73.36|75.14|72.94|0
1639471500000|2021-12-14 08:45:00|75.24|73.04|75.58|73.38|75.61|73.41|75.19|72.99|0
1639471800000|2021-12-14 08:50:00|75.66|73.46|75.76|73.56|75.76|73.56|75.45|73.25|0
1639472100000|2021-12-14 08:55:00|75.81|73.61|76.07|73.87|76.07|73.87|75.65|73.45|0
1639472400000|2021-12-14 09:00:00|76.02|73.82|76.28|74.08|76.33|74.13|75.91|73.71|0
1639472700000|2021-12-14 09:05:00|76.25|74.05|75.44|73.24|76.28|74.08|75.44|73.24|0
1639473000000|2021-12-14 09:10:00|75.38|73.18|76.04|73.84|76.25|74.05|75.33|73.13|0
1639473300000|2021-12-14 09:15:00|76.01|73.81|76|73.8|76.06|73.86|75.8|73.6|0
1639473600000|2021-12-14 09:20:00|75.95|73.75|76.32|74.12|76.32|74.12|75.74|73.54|0
1639473900000|2021-12-14 09:25:00|76.26|74.06|76.42|74.22|76.42|74.22|75.9|73.7|0
1639474200000|2021-12-14 09:30:00|76.47|74.27|76.31|74.11|76.68|74.48|76.1|73.9|0
1639474500000|2021-12-14 09:35:00|76.36|74.16|77.93|75.73|77.93|75.73|76.31|74.11|0
1639474800000|2021-12-14 09:40:00|77.9|75.7|79.23|77.03|79.56|77.36|76.79|74.59|0
1639475100000|2021-12-14 09:45:00|79.34|77.14|79.42|77.22|79.56|77.36|78.91|76.71|0
1639475400000|2021-12-14 09:50:00|79.39|77.19|82.49|80.29|82.6|80.4|79.34|77.14|0
1639475700000|2021-12-14 09:55:00|82.6|80.4|83.81|81.61|83.98|81.78|82.04|79.84|0
1639476000000|2021-12-14 10:00:00|83.86|81.66|84.03|81.83|84.43|82.23|83.47|81.27|0
1639476300000|2021-12-14 10:05:00|83.92|81.72|83.07|80.87|84.2|82|83.07|80.87|0
1639476600000|2021-12-14 10:10:00|83.13|80.93|83.29|81.09|83.74|81.54|83.07|80.87|0
1639476900000|2021-12-14 10:15:00|83.35|81.15|83.8|81.6|83.85|81.65|83.18|80.98|0
1639477200000|2021-12-14 10:20:00|83.57|81.37|83.4|81.2|83.79|81.59|83.34|81.14|0
1639477500000|2021-12-14 10:25:00|83.34|81.14|83.17|80.97|83.57|81.37|83.06|80.86|0
1639477800000|2021-12-14 10:30:00|83.14|80.94|82.55|80.35|83.17|80.97|82.44|80.24|0
1639478100000|2021-12-14 10:35:00|82.78|80.58|82.83|80.63|82.88|80.68|82.44|80.24|0
1639478400000|2021-12-14 10:40:00|82.88|80.68|82.99|80.79|83.05|80.85|82.55|80.35|0
1639478700000|2021-12-14 10:45:00|82.94|80.74|83.44|81.24|83.55|81.35|82.77|80.57|0
1639479000000|2021-12-14 10:50:00|83.38|81.18|83.55|81.35|83.83|81.63|83.38|81.18|0
1639479300000|2021-12-14 10:55:00|83.6|81.4|83.15|80.95|83.6|81.4|82.98|80.78|0
1639479600000|2021-12-14 11:00:00|83.1|80.9|82.7|80.5|83.1|80.9|82.59|80.39|0
1639479900000|2021-12-14 11:05:00|82.53|80.33|82.2|80|82.64|80.44|82.2|80|0
1639480200000|2021-12-14 11:10:00|81.92|79.72|82.19|79.99|82.31|80.11|81.75|79.55|0
1639480500000|2021-12-14 11:15:00|82.08|79.88|80.98|78.78|82.3|80.1|80.76|78.56|0
1639480800000|2021-12-14 11:20:00|81.06|78.86|80.84|78.64|81.17|78.97|80.73|78.53|0
1639481100000|2021-12-14 11:25:00|80.87|78.67|81.17|78.97|81.45|79.25|80.78|78.58|0
1639481400000|2021-12-14 11:30:00|81.2|79|81.61|79.41|81.61|79.41|80.73|78.53|0
1639481700000|2021-12-14 11:35:00|81.55|79.35|81.27|79.07|81.55|79.35|81.22|79.02|0
1639482000000|2021-12-14 11:40:00|81.33|79.13|81.3|79.1|81.71|79.51|81.21|79.01|0
1639482300000|2021-12-14 11:45:00|81.38|79.18|81.32|79.12|81.52|79.32|80.44|78.24|0
1639482600000|2021-12-14 11:50:00|81.49|79.29|81.4|79.2|81.77|79.57|80.82|78.62|0
1639482900000|2021-12-14 11:55:00|81.46|79.26|81.26|79.06|81.46|79.26|80.87|78.67|0
1639483200000|2021-12-14 12:00:00|81.09|78.89|80.7|78.5|81.31|79.11|80.59|78.39|0
1639483500000|2021-12-14 12:05:00|80.65|78.45|80.54|78.34|80.81|78.61|80.32|78.12|0
1639483800000|2021-12-14 12:10:00|80.43|78.23|80.2|78|80.53|78.33|80.09|77.89|0
1639484100000|2021-12-14 12:15:00|80.26|78.06|80.09|77.89|80.26|78.06|79.98|77.78|0
1639484400000|2021-12-14 12:20:00|80.04|77.84|79.81|77.61|80.15|77.95|79.81|77.61|0
1639484700000|2021-12-14 12:25:00|79.76|77.56|79.81|77.61|80.14|77.94|79.6|77.4|0
1639485000000|2021-12-14 12:30:00|79.76|77.56|79.97|77.77|80.3|78.1|79.76|77.56|0
1639485300000|2021-12-14 12:35:00|80.03|77.83|80.63|78.43|80.63|78.43|79.97|77.77|0
1639485600000|2021-12-14 12:40:00|80.6|78.4|80.73|78.53|81.23|79.03|80.49|78.29|0
1639485900000|2021-12-14 12:45:00|80.79|78.59|80.57|78.37|80.84|78.64|80.51|78.31|0
1639486200000|2021-12-14 12:50:00|80.62|78.42|80.7|78.5|80.78|78.58|80.51|78.31|0
1639486500000|2021-12-14 12:55:00|80.78|78.58|80.78|78.58|80.94|78.74|80.62|78.42|0
1639486800000|2021-12-14 13:00:00|80.72|78.52|80.78|78.58|80.89|78.69|80.5|78.3|0
1639487100000|2021-12-14 13:05:00|80.83|78.63|80.28|78.08|81|78.8|79.95|77.75|0
1639487400000|2021-12-14 13:10:00|80.22|78.02|80.47|78.27|80.49|78.29|80.06|77.86|0
1639487700000|2021-12-14 13:15:00|80.44|78.24|80.44|78.24|80.6|78.4|80.33|78.13|0
1639488000000|2021-12-14 13:20:00|80.55|78.35|81.04|78.84|81.48|79.28|80.55|78.35|0
1639488300000|2021-12-14 13:25:00|80.98|78.78|81.01|78.81|81.45|79.25|80.98|78.78|0
1639488600000|2021-12-14 13:30:00|80.95|78.75|84.09|81.89|84.09|81.89|80.95|78.75|0
1639488900000|2021-12-14 13:35:00|84.23|82.03|83.92|81.72|84.29|82.09|83.21|81.01|0
1639489200000|2021-12-14 13:40:00|83.94|81.74|84.16|81.96|84.42|82.22|81.67|79.47|0
1639489500000|2021-12-14 13:45:00|84.22|82.02|86.25|84.05|86.42|84.22|84.22|82.02|0
1639489800000|2021-12-14 13:50:00|86.36|84.16|85.93|83.73|86.48|84.28|85.67|83.47|0
1639490100000|2021-12-14 13:55:00|85.9|83.7|85.83|83.63|86.07|83.87|85.26|83.06|0
1639490400000|2021-12-14 14:00:00|85.89|83.69|85.49|83.29|86.24|84.04|85.31|83.11|0
1639490700000|2021-12-14 14:05:00|85.52|83.32|86.7|84.5|86.7|84.5|85.43|83.23|0
1639491000000|2021-12-14 14:10:00|86.64|84.44|86.11|83.91|87.4|85.2|86|83.8|0
1639491300000|2021-12-14 14:15:00|86.06|83.86|86.4|84.2|86.69|84.49|85.94|83.74|0
1639491600000|2021-12-14 14:20:00|86.57|84.37|87.21|85.01|87.27|85.07|86.17|83.97|0
1639491900000|2021-12-14 14:25:00|87.27|85.07|87.21|85.01|87.5|85.3|86.74|84.54|0
1639492200000|2021-12-14 14:30:00|87.33|85.13|85.89|83.69|87.62|85.42|85.89|83.69|0
1639492500000|2021-12-14 14:35:00|85.66|83.46|85.26|83.06|86.12|83.92|84.69|82.49|0
1639492800000|2021-12-14 14:40:00|85.09|82.89|82.88|80.68|85.14|82.94|82.88|80.68|0
1639493100000|2021-12-14 14:45:00|82.83|80.63|83.78|81.58|84.68|82.48|81.88|79.68|0
1639493400000|2021-12-14 14:50:00|83.66|81.46|84.22|82.02|84.85|82.65|83.38|81.18|0
1639493700000|2021-12-14 14:55:00|84.11|81.91|84.39|82.19|85.02|82.82|82.87|80.67|0
1639494000000|2021-12-14 15:00:00|84.67|82.47|86.04|83.84|86.04|83.84|84.16|81.96|0
1639494300000|2021-12-14 15:05:00|85.99|83.79|85.7|83.5|86.28|84.08|84.67|82.47|0
1639494600000|2021-12-14 15:10:00|85.84|83.64|87.08|84.88|87.66|85.46|85.7|83.5|0
1639494900000|2021-12-14 15:15:00|87.2|85|87.19|84.99|87.66|85.46|86.79|84.59|0
1639495200000|2021-12-14 15:20:00|87.11|84.91|85.4|83.2|87.78|85.58|85.34|83.14|0
1639495500000|2021-12-14 15:25:00|85.34|83.14|85.17|82.97|85.34|83.14|84.15|81.95|0
1639495800000|2021-12-14 15:30:00|85.28|83.08|86.26|84.06|86.43|84.23|84.99|82.79|0
1639496100000|2021-12-14 15:35:00|86.31|84.11|87.18|84.98|87.35|85.15|85.97|83.77|0
1639496400000|2021-12-14 15:40:00|87.24|85.04|88.17|85.97|88.7|86.5|86.89|84.69|0
1639496700000|2021-12-14 15:45:00|88.11|85.91|90.43|88.23|90.55|88.35|87.76|85.56|0
1639497000000|2021-12-14 15:50:00|90.07|87.87|91.91|89.71|91.91|89.71|87.91|85.71|0
1639497300000|2021-12-14 15:55:00|91.97|89.77|91.85|89.65|93.13|90.93|91.73|89.53|0
1639497600000|2021-12-14 16:00:00|92.39|90.19|92.03|89.83|93.25|91.05|91.84|89.64|0
1639497900000|2021-12-14 16:05:00|91.91|89.71|91.9|89.7|92.15|89.95|91.12|88.92|0
1639498200000|2021-12-14 16:10:00|91.66|89.46|92.81|90.61|92.87|90.67|91.3|89.1|0
1639498500000|2021-12-14 16:15:00|92.63|90.43|91.93|89.73|92.99|90.79|91.35|89.15|0
1639498800000|2021-12-14 16:20:00|92.2|90|92.01|89.81|92.87|90.67|91.23|89.03|0
1639499100000|2021-12-14 16:25:00|92.07|89.87|90.98|88.78|92.26|90.06|90.8|88.6|0
1639499400000|2021-12-14 16:30:00|90.92|88.72|91.64|89.44|91.94|89.74|88.5|86.3|0
1639499700000|2021-12-14 16:35:00|91.58|89.38|91.76|89.56|92.06|89.86|91.21|89.01|0
1639500000000|2021-12-14 16:40:00|91.94|89.74|91.81|89.61|92.12|89.92|90.91|88.71|0
1639500300000|2021-12-14 16:45:00|92|89.8|91.75|89.55|92.06|89.86|91.08|88.88|0
1639500600000|2021-12-14 16:50:00|91.84|89.64|92.17|89.97|92.3|90.1|91.14|88.94|0
1639500900000|2021-12-14 16:55:00|92.11|89.91|93.52|91.32|94.26|92.06|91.69|89.49|0
1639501200000|2021-12-14 17:00:00|93.58|91.38|94.5|92.3|94.5|92.3|93.3|91.1|0
1639501500000|2021-12-14 17:05:00|94.25|92.05|93.26|91.06|94.94|92.74|93.14|90.94|0
1639501800000|2021-12-14 17:10:00|93.39|91.19|94.06|91.86|94.25|92.05|93.02|90.82|0
1639502100000|2021-12-14 17:15:00|94.19|91.99|95.85|93.65|96.41|94.21|94|91.8|0
1639502400000|2021-12-14 17:20:00|95.79|93.59|95.53|93.33|95.97|93.77|94.98|92.78|0
1639502700000|2021-12-14 17:25:00|95.59|93.39|94.54|92.34|95.91|93.71|94.42|92.22|0
1639503000000|2021-12-14 17:30:00|94.79|92.59|94.78|92.58|95.59|93.39|94.35|92.15|0
1639503300000|2021-12-14 17:35:00|94.72|92.52|94.23|92.03|95.46|93.26|93.8|91.6|0
1639503600000|2021-12-14 17:40:00|94.11|91.91|94.85|92.65|94.85|92.65|93.98|91.78|0
1639503900000|2021-12-14 17:45:00|94.97|92.77|94.97|92.77|95.35|93.15|94.35|92.15|0
1639504200000|2021-12-14 17:50:00|95.09|92.89|94.41|92.21|95.16|92.96|94.41|92.21|0
1639504500000|2021-12-14 17:55:00|94.53|92.33|94.4|92.2|95.03|92.83|94.28|92.08|0
1639504800000|2021-12-14 18:00:00|94.46|92.26|93.41|91.21|94.84|92.64|93.17|90.97|0
1639505100000|2021-12-14 18:05:00|93.53|91.33|92.86|90.66|93.57|91.37|92.67|90.47|0
1639505400000|2021-12-14 18:10:00|92.92|90.72|91.37|89.17|93.47|91.27|90.88|88.68|0
1639505700000|2021-12-14 18:15:00|91.31|89.11|91.43|89.23|91.85|89.65|91.18|88.98|0
1639506000000|2021-12-14 18:20:00|91.37|89.17|91.48|89.28|91.91|89.71|91.24|89.04|0
1639506300000|2021-12-14 18:25:00|91.54|89.34|90.81|88.61|91.85|89.65|90.57|88.37|0
1639506600000|2021-12-14 18:30:00|90.87|88.67|90.74|88.54|90.87|88.67|89.35|87.15|0
1639506900000|2021-12-14 18:35:00|90.68|88.48|90.74|88.54|90.99|88.79|90.14|87.94|0
1639507200000|2021-12-14 18:40:00|90.8|88.6|91.53|89.33|91.53|89.33|90.74|88.54|0
1639507500000|2021-12-14 18:45:00|91.47|89.27|91.59|89.39|91.65|89.45|91.1|88.9|0
1639507800000|2021-12-14 18:50:00|91.53|89.33|91.71|89.51|92.02|89.82|91.04|88.84|0
1639508100000|2021-12-14 18:55:00|91.77|89.57|91.77|89.57|92.32|90.12|91.65|89.45|0
1639508400000|2021-12-14 19:00:00|91.89|89.69|90.54|88.34|92.14|89.94|90.18|87.98|0
1639508700000|2021-12-14 19:05:00|90.6|88.4|88.85|86.65|90.79|88.59|88.85|86.65|0
1639509000000|2021-12-14 19:10:00|88.91|86.71|88.91|86.71|89.09|86.89|88.19|85.99|0
1639509300000|2021-12-14 19:15:00|88.97|86.77|88.55|86.35|88.97|86.77|88.31|86.11|0
1639509600000|2021-12-14 19:20:00|88.61|86.41|88.07|85.87|89.32|87.12|88.07|85.87|0
1639509900000|2021-12-14 19:25:00|88.13|85.93|88.6|86.4|88.9|86.7|87.83|85.63|0
1639510200000|2021-12-14 19:30:00|88.78|86.58|87.94|85.74|89.08|86.88|87.7|85.5|0
1639510500000|2021-12-14 19:35:00|88|85.8|88.18|85.98|88.71|86.51|87.76|85.56|0
1639510800000|2021-12-14 19:40:00|88.06|85.86|87.52|85.32|88.35|86.15|87.35|85.15|0
1639511100000|2021-12-14 19:45:00|87.58|85.38|87.15|84.95|87.64|85.44|86.27|84.07|0
1639511400000|2021-12-14 19:50:00|87.21|85.01|87.15|84.95|87.68|85.48|86.97|84.77|0
1639511700000|2021-12-14 19:55:00|87.18|84.98|86.67|84.47|87.56|85.36|86.61|84.41|0
1639512000000|2021-12-14 20:00:00|86.73|84.53|85.15|82.95|86.79|84.59|85.09|82.89|0
1639512300000|2021-12-14 20:05:00|85.21|83.01|84.51|82.31|85.5|83.3|84.4|82.2|0
1639512600000|2021-12-14 20:10:00|84.45|82.25|84.85|82.65|85.32|83.12|83.94|81.74|0
1639512900000|2021-12-14 20:15:00|84.68|82.48|83.72|81.52|86.91|84.71|83.72|81.52|0
1639513200000|2021-12-14 20:20:00|83.89|81.69|83.89|81.69|84.47|82.27|83.6|81.4|0
1639513500000|2021-12-14 20:25:00|83.83|81.63|82.91|80.71|84.23|82.03|82.8|80.6|0
1639513800000|2021-12-14 20:30:00|83.03|80.83|82.51|80.31|83.37|81.17|82.23|80.03|0
1639514100000|2021-12-14 20:35:00|82.46|80.26|83.02|80.82|83.19|80.99|81.78|79.58|0
1639514400000|2021-12-14 20:40:00|82.96|80.76|85.34|83.14|85.34|83.14|82.96|80.76|0
1639514700000|2021-12-14 20:45:00|85.28|83.08|85.97|83.77|86.09|83.89|84.58|82.38|0
1639515000000|2021-12-14 20:50:00|85.83|83.63|86.79|84.59|86.91|84.71|85.1|82.9|0
1639515300000|2021-12-14 20:55:00|86.73|84.53|86.06|83.86|88.17|85.97|86.03|83.83|0
1639515600000|2021-12-14 21:00:00|85.89|83.69|86.47|84.27|86.93|84.73|85.89|83.69|0
1639515900000|2021-12-14 21:05:00|86.58|84.38|86.11|83.91|86.58|84.38|86.06|83.86|0
1639516200000|2021-12-14 21:10:00|86.2|84|86.93|84.73|87.1|84.9|86.06|83.86|0
1639516500000|2021-12-14 21:15:00|87.18|84.58|86.95|84.35|87.18|84.58|86.95|84.35|0
1639516800000|2021-12-14 21:20:00|86.89|84.29|86.65|84.05|87.06|84.46|86.65|84.05|0
1639517100000|2021-12-14 21:25:00|86.59|83.99|86.76|84.16|86.77|84.17|86.59|83.99|0
1639517400000|2021-12-14 21:30:00|86.65|84.05|86.59|83.99|86.65|84.05|86.3|83.7|0
1639517700000|2021-12-14 21:35:00|86.47|83.87|86.41|83.81|86.47|83.87|86.35|83.75|0
1639518000000|2021-12-14 21:40:00|86.38|83.78|86.23|83.63|86.38|83.78|86.17|83.57|0
1639518300000|2021-12-14 21:45:00|86.17|83.57|86.11|83.51|86.49|83.89|86.11|83.51|0
1639518600000|2021-12-14 21:50:00|86.05|83.45|86.05|83.45|86.05|83.45|85.99|83.39|0
1639518900000|2021-12-14 21:55:00|85.99|83.39|86.08|83.48|86.14|83.54|85.99|83.39|0
1639519200000|2021-12-14 22:00:00|86.18|83.58|86.17|83.57|86.27|83.67|86.11|83.51|0
1639519500000|2021-12-14 22:05:00|86.27|83.67|86.31|83.71|86.33|83.73|86.27|83.67|0
1639519800000|2021-12-14 22:10:00|86.3|83.7|86.22|83.62|86.3|83.7|86.22|83.62|0
1639520100000|2021-12-14 22:15:00|86.19|83.59|86.22|83.62|86.27|83.67|86.17|83.57|0
1639520400000|2021-12-14 22:20:00|86.25|83.65|86.24|83.64|86.25|83.65|86.21|83.61|0
1639520700000|2021-12-14 22:25:00|86.25|83.65|86.27|83.67|86.29|83.69|86.24|83.64|0
1639521000000|2021-12-14 22:30:00|86.25|83.65|86.24|83.64|86.27|83.67|86.24|83.64|0
1639521300000|2021-12-14 22:35:00|86.23|83.63|86.31|83.71|86.35|83.75|86.18|83.58|0
1639521600000|2021-12-14 22:40:00|86.3|83.7|86.33|83.73|86.34|83.74|86.3|83.7|0
1639521900000|2021-12-14 22:45:00|86.32|83.72|86.3|83.7|86.32|83.72|86.26|83.66|0
1639522200000|2021-12-14 22:50:00|86.29|83.69|86.23|83.63|86.29|83.69|86.22|83.62|0
1639522500000|2021-12-14 22:55:00|86.22|83.62|86.2|83.6|86.22|83.62|86.11|83.51|0
1639522800000|2021-12-14 23:00:00|86.15|83.55|85.95|83.35|86.27|83.67|85.89|83.29|0
1639523100000|2021-12-14 23:05:00|85.89|83.29|85.94|83.34|86.06|83.46|85.89|83.29|0
1639523400000|2021-12-14 23:10:00|85.92|83.32|85.48|82.88|85.94|83.34|85.42|82.82|0
1639523700000|2021-12-14 23:15:00|85.42|82.82|85.94|83.34|85.94|83.34|85.42|82.82|0
1639524000000|2021-12-14 23:20:00|85.88|83.28|86.57|83.97|86.57|83.97|85.65|83.05|0
1639524300000|2021-12-14 23:25:00|86.54|83.94|86.98|84.38|86.98|84.38|86.4|83.8|0
1639524600000|2021-12-14 23:30:00|86.92|84.32|86.62|84.02|87.21|84.61|86.62|84.02|0
1639524900000|2021-12-14 23:35:00|86.74|84.14|86.91|84.31|87.03|84.43|86.56|83.96|0
1639525200000|2021-12-14 23:40:00|86.85|84.25|86.5|83.9|87.03|84.43|86.5|83.9|0
1639525500000|2021-12-14 23:45:00|86.56|83.96|86.44|83.84|86.62|84.02|86.44|83.84|0
1639525800000|2021-12-14 23:50:00|86.47|83.87|86.23|83.63|86.55|83.95|86.15|83.55|0
1639526100000|2021-12-14 23:55:00|86.26|83.66|86.49|83.89|86.49|83.89|86.14|83.54|0
1639526400000|2021-12-15 00:00:00|86.37|83.77|85.91|83.31|86.6|84|85.91|83.31|0
1639526700000|2021-12-15 00:05:00|85.85|83.25|85.44|82.84|85.96|83.36|85.33|82.73|0
1639527000000|2021-12-15 00:10:00|85.5|82.9|85.55|82.95|85.61|83.01|85.3|82.7|0
1639527300000|2021-12-15 00:15:00|85.61|83.01|85.38|82.78|85.61|83.01|85.27|82.67|0
1639527600000|2021-12-15 00:20:00|85.41|82.81|85.55|82.95|85.78|83.18|85.41|82.81|0
1639527900000|2021-12-15 00:25:00|85.26|82.66|85.08|82.48|85.32|82.72|85.08|82.48|0
1639528200000|2021-12-15 00:30:00|85.14|82.54|84.97|82.37|85.25|82.65|84.97|82.37|0
1639528500000|2021-12-15 00:35:00|84.91|82.31|84.91|82.31|85.19|82.59|84.85|82.25|0
1639528800000|2021-12-15 00:40:00|84.96|82.36|85.36|82.76|85.42|82.82|84.91|82.31|0
1639529100000|2021-12-15 00:45:00|85.33|82.73|85.36|82.76|85.42|82.82|85.19|82.59|0
1639529400000|2021-12-15 00:50:00|85.42|82.82|85.3|82.7|85.47|82.87|85.13|82.53|0
1639529700000|2021-12-15 00:55:00|85.27|82.67|85.24|82.64|85.35|82.75|85.07|82.47|0
1639530000000|2021-12-15 01:00:00|85.29|82.69|85.46|82.86|85.7|83.1|85.18|82.58|0
1639530300000|2021-12-15 01:05:00|85.52|82.92|85.72|83.12|85.75|83.15|85.52|82.92|0
1639530600000|2021-12-15 01:10:00|85.69|83.09|86.01|83.41|86.03|83.43|85.63|83.03|0
1639530900000|2021-12-15 01:15:00|86.03|83.43|86.49|83.89|86.9|84.3|86.03|83.43|0
1639531200000|2021-12-15 01:20:00|86.44|83.84|86.2|83.6|86.49|83.89|85.94|83.34|0
1639531500000|2021-12-15 01:25:00|86.23|83.63|87.22|84.62|87.25|84.65|86.14|83.54|0
1639531800000|2021-12-15 01:30:00|87.19|84.59|87.18|84.58|87.48|84.88|86.83|84.23|0
1639532100000|2021-12-15 01:35:00|87.13|84.53|86.6|84|87.36|84.76|86.6|84|0
1639532400000|2021-12-15 01:40:00|86.54|83.94|86.45|83.85|86.6|84|86.25|83.65|0
1639532700000|2021-12-15 01:45:00|86.48|83.88|86.42|83.82|86.59|83.99|86.19|83.59|0
1639533000000|2021-12-15 01:50:00|86.36|83.76|86.27|83.67|86.5|83.9|85.95|83.35|0
1639533300000|2021-12-15 01:55:00|86.3|83.7|85.77|83.17|86.3|83.7|85.66|83.06|0
1639533600000|2021-12-15 02:00:00|85.83|83.23|85.77|83.17|85.95|83.35|85.43|82.83|0
1639533900000|2021-12-15 02:05:00|85.8|83.2|85.94|83.34|86|83.4|85.65|83.05|0
1639534200000|2021-12-15 02:10:00|86|83.4|85.88|83.28|86.14|83.54|85.82|83.22|0
1639534500000|2021-12-15 02:15:00|85.82|83.22|86.49|83.89|86.57|83.97|85.7|83.1|0
1639534800000|2021-12-15 02:20:00|86.51|83.91|86.22|83.62|86.63|84.03|86.22|83.62|0
1639535100000|2021-12-15 02:25:00|86.28|83.68|86.56|83.96|86.8|84.2|86.22|83.62|0
1639535400000|2021-12-15 02:30:00|86.48|83.88|85.81|83.21|86.62|84.02|85.75|83.15|0
1639535700000|2021-12-15 02:35:00|85.75|83.15|85.46|82.86|85.86|83.26|85.4|82.8|0
1639536000000|2021-12-15 02:40:00|85.63|83.03|85.69|83.09|85.8|83.2|85.4|82.8|0
1639536300000|2021-12-15 02:45:00|85.66|83.06|85.51|82.91|85.8|83.2|85.45|82.85|0
1639536600000|2021-12-15 02:50:00|85.57|82.97|85.39|82.79|85.57|82.97|85.22|82.62|0
1639536900000|2021-12-15 02:55:00|85.33|82.73|85.33|82.73|85.56|82.96|85.22|82.62|0
1639537200000|2021-12-15 03:00:00|85.27|82.67|85.21|82.61|85.33|82.73|85.04|82.44|0
1639537500000|2021-12-15 03:05:00|85.24|82.64|85.15|82.55|85.27|82.67|85.15|82.55|0
1639537800000|2021-12-15 03:10:00|85.21|82.61|84.95|82.35|85.27|82.67|84.81|82.21|0
1639538100000|2021-12-15 03:15:00|84.92|82.32|85.17|82.57|85.35|82.75|84.92|82.32|0
1639538400000|2021-12-15 03:20:00|85.09|82.49|85.03|82.43|85.14|82.54|84.97|82.37|0
1639538700000|2021-12-15 03:25:00|85.06|82.46|85.25|82.65|85.28|82.68|85.06|82.46|0
1639539000000|2021-12-15 03:30:00|85.22|82.62|85.25|82.65|85.25|82.65|85.08|82.48|0
1639539300000|2021-12-15 03:35:00|85.22|82.62|85.05|82.45|85.25|82.65|84.99|82.39|0
1639539600000|2021-12-15 03:40:00|85.07|82.47|84.96|82.36|85.07|82.47|84.96|82.36|0
1639539900000|2021-12-15 03:45:00|84.9|82.3|84.72|82.12|84.95|82.35|84.67|82.07|0
1639540200000|2021-12-15 03:50:00|84.78|82.18|84.66|82.06|84.78|82.18|84.61|82.01|0
1639540500000|2021-12-15 03:55:00|84.61|82.01|84.72|82.12|84.78|82.18|84.61|82.01|0
1639540800000|2021-12-15 04:00:00|84.66|82.06|84.71|82.11|84.72|82.12|84.6|82|0
1639541100000|2021-12-15 04:05:00|84.77|82.17|84.65|82.05|84.77|82.17|84.65|82.05|0
1639541400000|2021-12-15 04:10:00|84.71|82.11|84.71|82.11|84.77|82.17|84.68|82.08|0
1639541700000|2021-12-15 04:15:00|84.79|82.19|84.59|81.99|84.79|82.19|84.53|81.93|0
1639542000000|2021-12-15 04:20:00|84.65|82.05|84.76|82.16|84.82|82.22|84.59|81.99|0
1639542300000|2021-12-15 04:25:00|84.79|82.19|84.98|82.38|85.04|82.44|84.76|82.16|0
1639542600000|2021-12-15 04:30:00|84.93|82.33|84.69|82.09|84.98|82.38|84.69|82.09|0
1639542900000|2021-12-15 04:35:00|84.64|82.04|84.63|82.03|84.75|82.15|84.58|81.98|0
1639543200000|2021-12-15 04:40:00|84.58|81.98|84.63|82.03|84.63|82.03|84.52|81.92|0
1639543500000|2021-12-15 04:45:00|84.69|82.09|84.57|81.97|84.69|82.09|84.57|81.97|0
1639543800000|2021-12-15 04:50:00|84.63|82.03|84.74|82.14|84.74|82.14|84.57|81.97|0
1639544100000|2021-12-15 04:55:00|84.68|82.08|84.73|82.13|84.79|82.19|84.62|82.02|0
1639544400000|2021-12-15 05:00:00|84.71|82.11|84.62|82.02|84.85|82.25|84.62|82.02|0
1639544700000|2021-12-15 05:05:00|84.67|82.07|85.07|82.47|85.07|82.47|84.64|82.04|0
1639545000000|2021-12-15 05:10:00|85.13|82.53|85.24|82.64|85.41|82.81|85.13|82.53|0
1639545300000|2021-12-15 05:15:00|85.18|82.58|85.24|82.64|85.24|82.64|85.01|82.41|0
1639545600000|2021-12-15 05:20:00|85.27|82.67|85.21|82.61|85.47|82.87|85.18|82.58|0
1639545900000|2021-12-15 05:25:00|85.23|82.63|84.89|82.29|85.23|82.63|84.89|82.29|0
1639546200000|2021-12-15 05:30:00|84.94|82.34|84.48|81.88|85|82.4|84.48|81.88|0
1639546500000|2021-12-15 05:35:00|84.6|82|84.59|81.99|84.68|82.08|84.54|81.94|0
1639546800000|2021-12-15 05:40:00|84.57|81.97|84.59|81.99|84.59|81.99|84.48|81.88|0
1639547100000|2021-12-15 05:45:00|84.56|81.96|84.47|81.87|84.59|81.99|84.47|81.87|0
1639547400000|2021-12-15 05:50:00|84.53|81.93|84.47|81.87|84.53|81.93|84.47|81.87|0
1639547700000|2021-12-15 05:55:00|84.53|81.93|84.64|82.04|84.7|82.1|84.24|81.64|0
1639548000000|2021-12-15 06:00:00|84.35|81.75|84.06|81.46|84.64|82.04|83.95|81.35|0
1639548300000|2021-12-15 06:05:00|84.09|81.49|84.23|81.63|84.29|81.69|83.95|81.35|0
1639548600000|2021-12-15 06:10:00|84.2|81.6|84.28|81.68|84.51|81.91|84.09|81.49|0
1639548900000|2021-12-15 06:15:00|84.23|81.63|84.45|81.85|84.48|81.88|84.09|81.49|0
1639549200000|2021-12-15 06:20:00|84.4|81.8|84.73|82.13|84.79|82.19|84.34|81.74|0
1639549500000|2021-12-15 06:25:00|84.76|82.16|84.79|82.19|84.85|82.25|84.68|82.08|0
1639549800000|2021-12-15 06:30:00|84.73|82.13|85.76|83.16|85.76|83.16|84.67|82.07|0
1639550100000|2021-12-15 06:35:00|85.82|83.22|85.62|83.02|85.97|83.37|85.62|83.02|0
1639550400000|2021-12-15 06:40:00|85.59|82.99|85.81|83.21|85.93|83.33|85.44|82.84|0
1639550700000|2021-12-15 06:45:00|85.87|83.27|85.58|82.98|85.87|83.27|85.58|82.98|0
1639551000000|2021-12-15 06:50:00|85.61|83.01|86.21|83.61|86.21|83.61|85.58|82.98|0
1639551300000|2021-12-15 06:55:00|86.15|83.55|86.21|83.61|86.5|83.9|86.13|83.53|0
1639551600000|2021-12-15 07:00:00|86.33|83.73|86.99|84.39|87.2|84.6|85.92|83.32|0
1639551900000|2021-12-15 07:05:00|87.02|84.42|86.73|84.13|87.02|84.42|86.55|83.95|0
1639552200000|2021-12-15 07:10:00|86.79|84.19|86.67|84.07|87.16|84.56|86.61|84.01|0
1639552500000|2021-12-15 07:15:00|86.64|84.04|86.55|83.95|86.84|84.24|86.4|83.8|0
1639552800000|2021-12-15 07:20:00|86.43|83.83|86.25|83.65|86.66|84.06|86.2|83.6|0
1639553100000|2021-12-15 07:25:00|86.31|83.71|86.42|83.82|86.66|84.06|86.25|83.65|0
1639553400000|2021-12-15 07:30:00|86.48|83.88|86.3|83.7|86.6|84|86.3|83.7|0
1639553700000|2021-12-15 07:35:00|86.01|83.41|85.43|82.83|86.24|83.64|85.32|82.72|0
1639554000000|2021-12-15 07:40:00|85.35|82.75|85.7|83.1|86.01|83.41|85.2|82.6|0
1639554300000|2021-12-15 07:45:00|85.61|83.01|85.52|82.92|85.81|83.21|85.38|82.78|0
1639554600000|2021-12-15 07:50:00|85.55|82.95|85.54|82.94|85.83|83.23|85.43|82.83|0
1639554900000|2021-12-15 07:55:00|85.6|83|86.06|83.46|86.12|83.52|85.54|82.94|0
1639555200000|2021-12-15 08:00:00|86.12|83.52|85.25|82.65|86.12|83.52|84.82|82.22|0
1639555500000|2021-12-15 08:05:00|84.94|82.74|84.65|82.45|85.16|82.96|84.42|82.22|0
1639555800000|2021-12-15 08:10:00|84.59|82.39|85.04|82.84|85.22|83.02|84.53|82.33|0
1639556100000|2021-12-15 08:15:00|84.93|82.73|84.41|82.21|85.21|83.01|84.41|82.21|0
1639556400000|2021-12-15 08:20:00|84.35|82.15|84.67|82.47|84.81|82.61|84.3|82.1|0
1639556700000|2021-12-15 08:25:00|84.64|82.44|85.38|83.18|85.38|83.18|84.58|82.38|0
1639557000000|2021-12-15 08:30:00|85.44|83.24|85.61|83.41|85.66|83.46|85.15|82.95|0
1639557300000|2021-12-15 08:35:00|85.55|83.35|85.78|83.58|86.01|83.81|85.37|83.17|0
1639557600000|2021-12-15 08:40:00|85.77|83.57|85.54|83.34|86.09|83.89|85.48|83.28|0
1639557900000|2021-12-15 08:45:00|85.48|83.28|85.71|83.51|85.71|83.51|85.25|83.05|0
1639558200000|2021-12-15 08:50:00|85.65|83.45|84.76|82.56|85.74|83.54|84.73|82.53|0
1639558500000|2021-12-15 08:55:00|84.79|82.59|85.47|83.27|85.53|83.33|84.73|82.53|0
1639558800000|2021-12-15 09:00:00|85.5|83.3|85.41|83.21|85.5|83.3|85.07|82.87|0
1639559100000|2021-12-15 09:05:00|85.35|83.15|85.64|83.44|85.76|83.56|85.27|83.07|0
1639559400000|2021-12-15 09:10:00|85.58|83.38|86.45|84.25|86.45|84.25|85.52|83.32|0
1639559700000|2021-12-15 09:15:00|86.51|84.31|87|84.8|87.03|84.83|86.3|84.1|0
1639560000000|2021-12-15 09:20:00|87.03|84.83|87.32|85.12|87.32|85.12|86.97|84.77|0
1639560300000|2021-12-15 09:25:00|87.14|84.94|87.55|85.35|88.02|85.82|87.14|84.94|0
1639560600000|2021-12-15 09:30:00|87.7|85.5|86.72|84.52|87.7|85.5|86.61|84.41|0
1639560900000|2021-12-15 09:35:00|86.78|84.58|86.6|84.4|86.84|84.64|86.31|84.11|0
1639561200000|2021-12-15 09:40:00|86.66|84.46|86.78|84.58|87.13|84.93|86.49|84.29|0
1639561500000|2021-12-15 09:45:00|86.83|84.63|86.66|84.46|86.83|84.63|86.48|84.28|0
1639561800000|2021-12-15 09:50:00|86.63|84.43|87|84.8|87|84.8|86.42|84.22|0
1639562100000|2021-12-15 09:55:00|87.06|84.86|86.88|84.68|87.06|84.86|86.48|84.28|0
1639562400000|2021-12-15 10:00:00|86.94|84.74|86.7|84.5|87.17|84.97|86.59|84.39|0
1639562700000|2021-12-15 10:05:00|86.68|84.48|86.76|84.56|86.76|84.56|86.58|84.38|0
1639563000000|2021-12-15 10:10:00|86.7|84.5|87.05|84.85|87.11|84.91|86.7|84.5|0
1639563300000|2021-12-15 10:15:00|86.99|84.79|86.58|84.38|86.99|84.79|86.4|84.2|0
1639563600000|2021-12-15 10:20:00|86.64|84.44|86.69|84.49|86.87|84.67|86.52|84.32|0
1639563900000|2021-12-15 10:25:00|86.63|84.43|86.25|84.05|86.66|84.46|86.22|84.02|0
1639564200000|2021-12-15 10:30:00|86.22|84.02|86.39|84.19|86.45|84.25|85.96|83.76|0
1639564500000|2021-12-15 10:35:00|86.51|84.31|86.33|84.13|86.51|84.31|86.27|84.07|0
1639564800000|2021-12-15 10:40:00|86.39|84.19|86.04|83.84|86.51|84.31|86.04|83.84|0
1639565100000|2021-12-15 10:45:00|86.21|84.01|86.21|84.01|86.38|84.18|86.04|83.84|0
1639565400000|2021-12-15 10:50:00|86.32|84.12|86.21|84.01|86.44|84.24|86.15|83.95|0
1639565700000|2021-12-15 10:55:00|86.18|83.98|85.68|83.48|86.55|84.35|85.62|83.42|0
1639566000000|2021-12-15 11:00:00|85.62|83.42|86.2|84|86.26|84.06|85.57|83.37|0
1639566300000|2021-12-15 11:05:00|86.17|83.97|86.31|84.11|86.37|84.17|85.97|83.77|0
1639566600000|2021-12-15 11:10:00|86.37|84.17|86.6|84.4|86.72|84.52|86.31|84.11|0
1639566900000|2021-12-15 11:15:00|86.54|84.34|86.71|84.51|86.71|84.51|86.36|84.16|0
1639567200000|2021-12-15 11:20:00|86.68|84.48|87.06|84.86|87.71|85.51|86.68|84.48|0
1639567500000|2021-12-15 11:25:00|87|84.8|86.88|84.68|87.06|84.86|86.76|84.56|0
1639567800000|2021-12-15 11:30:00|86.94|84.74|87.58|85.38|87.64|85.44|86.94|84.74|0
1639568100000|2021-12-15 11:35:00|87.64|85.44|87.22|85.02|87.7|85.5|87.17|84.97|0
1639568400000|2021-12-15 11:40:00|87.26|85.06|87.1|84.9|87.28|85.08|86.93|84.73|0
1639568700000|2021-12-15 11:45:00|87.16|84.96|86.84|84.64|87.22|85.02|86.81|84.61|0
1639569000000|2021-12-15 11:50:00|86.81|84.61|86.81|84.61|86.93|84.73|86.6|84.4|0
1639569300000|2021-12-15 11:55:00|86.75|84.55|86.8|84.6|86.86|84.66|86.57|84.37|0
1639569600000|2021-12-15 12:00:00|86.74|84.54|86.62|84.42|86.74|84.54|86.22|84.02|0
1639569900000|2021-12-15 12:05:00|86.68|84.48|86.39|84.19|86.74|84.54|86.39|84.19|0
1639570200000|2021-12-15 12:10:00|86.45|84.25|86.15|83.95|86.5|84.3|86.09|83.89|0
1639570500000|2021-12-15 12:15:00|86.09|83.89|85.8|83.6|86.15|83.95|85.57|83.37|0
1639570800000|2021-12-15 12:20:00|85.86|83.66|86.41|84.21|86.49|84.29|85.86|83.66|0
1639571100000|2021-12-15 12:25:00|86.44|84.24|85.74|83.54|86.44|84.24|85.71|83.51|0
1639571400000|2021-12-15 12:30:00|85.68|83.48|85.62|83.42|85.79|83.59|85.5|83.3|0
1639571700000|2021-12-15 12:35:00|85.68|83.48|85.96|83.76|85.96|83.76|85.62|83.42|0
1639572000000|2021-12-15 12:40:00|85.9|83.7|85.73|83.53|85.96|83.76|85.73|83.53|0
1639572300000|2021-12-15 12:45:00|85.78|83.58|85.9|83.7|86.19|83.99|85.32|83.12|0
1639572600000|2021-12-15 12:50:00|85.84|83.64|86.3|84.1|86.42|84.22|85.84|83.64|0
1639572900000|2021-12-15 12:55:00|86.27|84.07|86.35|84.15|86.53|84.33|86.07|83.87|0
1639573200000|2021-12-15 13:00:00|86.41|84.21|86.23|84.03|86.5|84.3|85.83|83.63|0
1639573500000|2021-12-15 13:05:00|86.26|84.06|86.87|84.67|87.22|85.02|86.06|83.86|0
1639573800000|2021-12-15 13:10:00|86.81|84.61|86.05|83.85|86.81|84.61|86|83.8|0
1639574100000|2021-12-15 13:15:00|86.03|83.83|85.82|83.62|86.17|83.97|85.82|83.62|0
1639574400000|2021-12-15 13:20:00|85.76|83.56|85.82|83.62|85.87|83.67|85.24|83.04|0
1639574700000|2021-12-15 13:25:00|85.76|83.56|85.9|83.7|86.02|83.82|85.64|83.44|0
1639575000000|2021-12-15 13:30:00|85.96|83.76|85.58|83.38|86.04|83.84|84.72|82.52|0
1639575300000|2021-12-15 13:35:00|85.64|83.44|85.63|83.43|86.1|83.9|85.52|83.32|0
1639575600000|2021-12-15 13:40:00|85.69|83.49|86.38|84.18|86.44|84.24|85.69|83.49|0
1639575900000|2021-12-15 13:45:00|86.32|84.12|86.09|83.89|86.38|84.18|85.8|83.6|0
1639576200000|2021-12-15 13:50:00|86.03|83.83|86.2|84|86.32|84.12|85.86|83.66|0
1639576500000|2021-12-15 13:55:00|86.14|83.94|86.31|84.11|86.78|84.58|86.03|83.83|0
1639576800000|2021-12-15 14:00:00|86.43|84.23|85.96|83.76|86.9|84.7|85.91|83.71|0
1639577100000|2021-12-15 14:05:00|86.02|83.82|85.61|83.41|86.25|84.05|85.55|83.35|0
1639577400000|2021-12-15 14:10:00|85.67|83.47|85.9|83.7|86.13|83.93|85.61|83.41|0
1639577700000|2021-12-15 14:15:00|85.84|83.64|85.78|83.58|86.01|83.81|85.67|83.47|0
1639578000000|2021-12-15 14:20:00|85.72|83.52|85.89|83.69|85.89|83.69|85.37|83.17|0
1639578300000|2021-12-15 14:25:00|85.83|83.63|86|83.8|86.12|83.92|85.71|83.51|0
1639578600000|2021-12-15 14:30:00|85.95|83.75|87.28|85.08|87.34|85.14|85.19|82.99|0
1639578900000|2021-12-15 14:35:00|87.34|85.14|87.6|85.4|87.71|85.51|86|83.8|0
1639579200000|2021-12-15 14:40:00|87.83|85.63|90.64|88.44|90.88|88.68|87.83|85.63|0
1639579500000|2021-12-15 14:45:00|90.52|88.32|92.02|89.82|92.14|89.94|89.98|87.78|0
1639579800000|2021-12-15 14:50:00|91.84|89.64|91.96|89.76|92.51|90.31|91.59|89.39|0
1639580100000|2021-12-15 14:55:00|91.84|89.64|91.95|89.75|92.32|90.12|91.29|89.09|0
1639580400000|2021-12-15 15:00:00|91.86|89.66|91.28|89.08|93.11|90.91|90.98|88.78|0
1639580700000|2021-12-15 15:05:00|91.47|89.27|91.58|89.38|91.58|89.38|90.74|88.54|0
1639581000000|2021-12-15 15:10:00|91.64|89.44|91.64|89.44|92.07|89.87|90.8|88.6|0
1639581300000|2021-12-15 15:15:00|91.46|89.26|91.88|89.68|92.06|89.86|90.91|88.71|0
1639581600000|2021-12-15 15:20:00|92|89.8|91.39|89.19|92|89.8|90.67|88.47|0
1639581900000|2021-12-15 15:25:00|91.33|89.13|91.21|89.01|91.57|89.37|91.03|88.83|0
1639582200000|2021-12-15 15:30:00|91.18|88.98|90.54|88.34|91.39|89.19|90.48|88.28|0
1639582500000|2021-12-15 15:35:00|90.6|88.4|89.17|86.97|90.6|88.4|89.17|86.97|0
1639582800000|2021-12-15 15:40:00|89.23|87.03|87.96|85.76|89.58|87.38|87.67|85.47|0
1639583100000|2021-12-15 15:45:00|88.02|85.82|89.21|87.01|89.21|87.01|87.9|85.7|0
1639583400000|2021-12-15 15:50:00|89.03|86.83|89.56|87.36|89.62|87.42|88.97|86.77|0
1639583700000|2021-12-15 15:55:00|89.47|87.27|90.94|88.74|91.49|89.29|89.44|87.24|0
1639584000000|2021-12-15 16:00:00|90.82|88.62|90.52|88.32|91.37|89.17|90.16|87.96|0
1639584300000|2021-12-15 16:05:00|90.58|88.38|91.48|89.28|91.48|89.28|90.46|88.26|0
1639584600000|2021-12-15 16:10:00|91.54|89.34|92.02|89.82|92.21|90.01|91.18|88.98|0
1639584900000|2021-12-15 16:15:00|92.08|89.88|92.69|90.49|92.81|90.61|91.84|89.64|0
1639585200000|2021-12-15 16:20:00|92.63|90.43|92.44|90.24|93.17|90.97|92.32|90.12|0
1639585500000|2021-12-15 16:25:00|92.38|90.18|92.92|90.72|93.05|90.85|92.01|89.81|0
1639585800000|2021-12-15 16:30:00|92.98|90.78|93.74|91.54|94.12|91.92|91.55|89.35|0
1639586100000|2021-12-15 16:35:00|93.81|91.61|93.93|91.73|94.36|92.16|93.5|91.3|0
1639586400000|2021-12-15 16:40:00|93.86|91.66|93.61|91.41|94.48|92.28|93.49|91.29|0
1639586700000|2021-12-15 16:45:00|93.55|91.35|93|90.8|93.86|91.66|92.88|90.68|0
1639587000000|2021-12-15 16:50:00|93.06|90.86|92.69|90.49|93.55|91.35|92.57|90.37|0
1639587300000|2021-12-15 16:55:00|92.75|90.55|92.87|90.67|93.24|91.04|92.45|90.25|0
1639587600000|2021-12-15 17:00:00|92.99|90.79|92.2|90|93.11|90.91|92.08|89.88|0
1639587900000|2021-12-15 17:05:00|92.14|89.94|93.11|90.91|93.35|91.15|92.07|89.87|0
1639588200000|2021-12-15 17:10:00|92.98|90.78|93.23|91.03|93.29|91.09|92.8|90.6|0
1639588500000|2021-12-15 17:15:00|93.1|90.9|94.02|91.82|94.02|91.82|93.1|90.9|0
1639588800000|2021-12-15 17:20:00|93.96|91.76|93.65|91.45|94.08|91.88|93.4|91.2|0
1639589100000|2021-12-15 17:25:00|93.59|91.39|91.39|89.19|93.71|91.51|91.39|89.19|0
1639589400000|2021-12-15 17:30:00|91.45|89.25|91.09|88.89|91.75|89.55|91.09|88.89|0
1639589700000|2021-12-15 17:35:00|91.15|88.95|91.69|89.49|91.69|89.49|90.91|88.71|0
1639590000000|2021-12-15 17:40:00|91.63|89.43|92.23|90.03|92.29|90.09|91.57|89.37|0
1639590300000|2021-12-15 17:45:00|92.17|89.97|92.1|89.9|92.47|90.27|91.68|89.48|0
1639590600000|2021-12-15 17:50:00|92.04|89.84|91.01|88.81|92.1|89.9|91.01|88.81|0
1639590900000|2021-12-15 17:55:00|91.07|88.87|90.63|88.43|92.32|90.12|90.63|88.43|0
1639591200000|2021-12-15 18:00:00|90.69|88.49|91.17|88.97|91.17|88.97|90.57|88.37|0
1639591500000|2021-12-15 18:05:00|91.23|89.03|90.27|88.07|91.23|89.03|90.15|87.95|0
1639591800000|2021-12-15 18:10:00|90.21|88.01|90.68|88.48|91.1|88.9|90.21|88.01|0
1639592100000|2021-12-15 18:15:00|90.74|88.54|90.38|88.18|91.1|88.9|90.26|88.06|0
1639592400000|2021-12-15 18:20:00|90.44|88.24|90.79|88.59|91.04|88.84|90.44|88.24|0
1639592700000|2021-12-15 18:25:00|90.85|88.65|90.73|88.53|91.1|88.9|90.49|88.29|0
1639593000000|2021-12-15 18:30:00|90.67|88.47|90.31|88.11|90.91|88.71|89.89|87.69|0
1639593300000|2021-12-15 18:35:00|90.25|88.05|90.42|88.22|90.54|88.34|89.89|87.69|0
1639593600000|2021-12-15 18:40:00|90.48|88.28|89.88|87.68|90.9|88.7|89.88|87.68|0
1639593900000|2021-12-15 18:45:00|89.94|87.74|90.48|88.28|90.54|88.34|89.82|87.62|0
1639594200000|2021-12-15 18:50:00|90.42|88.22|91.13|88.93|91.38|89.18|90.3|88.1|0
1639594500000|2021-12-15 18:55:00|91.07|88.87|89.52|87.32|91.13|88.93|89.37|87.17|0
1639594800000|2021-12-15 19:00:00|89.55|87.35|87.28|85.08|93.81|91.61|87.11|84.91|0
1639595100000|2021-12-15 19:05:00|86.64|84.44|81.89|79.69|88.29|86.09|81.61|79.41|0
1639595400000|2021-12-15 19:10:00|82|79.8|79.77|77.57|82.62|80.42|79.67|77.47|0
1639595700000|2021-12-15 19:15:00|79.8|77.6|79.99|77.79|80.96|78.76|79.72|77.52|0
1639596000000|2021-12-15 19:20:00|80.07|77.87|82.44|80.24|82.66|80.46|79.83|77.63|0
1639596300000|2021-12-15 19:25:00|82.66|80.46|83.63|81.43|85.35|83.15|82.61|80.41|0
1639596600000|2021-12-15 19:30:00|83.68|81.48|84.11|81.91|84.71|82.51|82.6|80.4|0
1639596900000|2021-12-15 19:35:00|84.08|81.88|81.03|78.83|84.25|82.05|80.75|78.55|0
1639597200000|2021-12-15 19:40:00|81.2|79|82.03|79.83|82.31|80.11|79.65|77.45|0
1639597500000|2021-12-15 19:45:00|81.81|79.61|81.36|79.16|82.09|79.89|79.97|77.77|0
1639597800000|2021-12-15 19:50:00|82.14|79.94|79.64|77.44|82.48|80.28|79.64|77.44|0
1639598100000|2021-12-15 19:55:00|79.69|77.49|81.46|79.26|81.85|79.65|79.15|76.95|0
1639598400000|2021-12-15 20:00:00|81.18|78.98|79.91|77.71|81.4|79.2|79.25|77.05|0
1639598700000|2021-12-15 20:05:00|79.8|77.6|76.29|74.09|80.07|77.87|76.19|73.99|0
1639599000000|2021-12-15 20:10:00|76.4|74.2|75.29|73.09|76.87|74.67|75.29|73.09|0
1639599300000|2021-12-15 20:15:00|75.55|73.35|68.93|66.73|77.82|75.62|68.68|66.48|0
1639599600000|2021-12-15 20:20:00|68.78|66.58|67.62|65.42|69.08|66.88|67.3|65.1|0
1639599900000|2021-12-15 20:25:00|67.42|65.22|66.83|64.63|68.21|66.01|66.74|64.54|0
1639600200000|2021-12-15 20:30:00|66.69|64.49|66.78|64.58|67.66|65.46|66.35|64.15|0
1639600500000|2021-12-15 20:35:00|66.9|64.7|65.67|63.47|66.9|64.7|65.57|63.37|0
1639600800000|2021-12-15 20:40:00|65.72|63.52|68|65.8|68.17|65.97|65.38|63.18|0
1639601100000|2021-12-15 20:45:00|67.8|65.6|69.29|67.09|69.44|67.24|67.56|65.36|0
1639601400000|2021-12-15 20:50:00|68.76|66.56|67.05|64.85|69.21|67.01|66.86|64.66|0
1639601700000|2021-12-15 20:55:00|67.15|64.95|66.41|64.21|67.58|65.38|65.93|63.73|0
1639602000000|2021-12-15 21:00:00|66.93|64.73|65.88|63.68|66.98|64.78|65.69|63.49|0
1639602300000|2021-12-15 21:05:00|65.83|63.63|66.02|63.82|66.35|64.15|65.45|63.25|0
1639602600000|2021-12-15 21:10:00|66.07|63.87|66.3|64.1|66.35|64.15|66.02|63.82|0
1639602900000|2021-12-15 21:15:00|66.36|63.76|66.67|64.07|66.67|64.07|66.36|63.76|0
1639603200000|2021-12-15 21:20:00|66.64|64.04|66.35|63.75|66.74|64.14|66.3|63.7|0
1639603500000|2021-12-15 21:25:00|66.4|63.8|66.25|63.65|66.45|63.85|66.25|63.65|0
1639603800000|2021-12-15 21:30:00|66.3|63.7|66.49|63.89|66.59|63.99|66.25|63.65|0
1639604100000|2021-12-15 21:35:00|66.44|63.84|66.39|63.79|66.63|64.03|66.35|63.75|0
1639604400000|2021-12-15 21:40:00|66.44|63.84|66.29|63.69|66.49|63.89|66.2|63.6|0
1639604700000|2021-12-15 21:45:00|66.24|63.64|66.24|63.64|66.29|63.69|66.01|63.41|0
1639605000000|2021-12-15 21:50:00|66.15|63.55|66.22|63.62|66.24|63.64|66.14|63.54|0
1639605300000|2021-12-15 21:55:00|66.24|63.64|66.21|63.61|66.24|63.64|66|63.4|0
1639605600000|2021-12-15 22:00:00|66.22|63.62|66.13|63.53|66.23|63.63|66.07|63.47|0
1639605900000|2021-12-15 22:05:00|66.11|63.51|66.14|63.54|66.2|63.6|66.1|63.5|0
1639606200000|2021-12-15 22:10:00|66.07|63.47|66.1|63.5|66.16|63.56|66.07|63.47|0
1639606500000|2021-12-15 22:15:00|66.12|63.52|66.08|63.48|66.12|63.52|66.06|63.46|0
1639606800000|2021-12-15 22:20:00|66.07|63.47|65.96|63.36|66.07|63.47|65.96|63.36|0
1639607100000|2021-12-15 22:25:00|66.03|63.43|66.07|63.47|66.11|63.51|65.99|63.39|0
1639607400000|2021-12-15 22:30:00|66.11|63.51|66.07|63.47|66.11|63.51|66.07|63.47|0
1639607700000|2021-12-15 22:35:00|66.05|63.45|65.98|63.38|66.06|63.46|65.98|63.38|0
1639608000000|2021-12-15 22:40:00|65.97|63.37|65.96|63.36|65.99|63.39|65.96|63.36|0
1639608300000|2021-12-15 22:45:00|65.99|63.39|65.98|63.38|65.99|63.39|65.94|63.34|0
1639608600000|2021-12-15 22:50:00|65.99|63.39|66.04|63.44|66.05|63.45|65.97|63.37|0
1639608900000|2021-12-15 22:55:00|66.05|63.45|66.09|63.49|66.09|63.49|66.05|63.45|0
1639609200000|2021-12-15 23:00:00|66.22|63.62|65.39|62.79|66.3|63.7|65.2|62.6|0
1639609500000|2021-12-15 23:05:00|65.35|62.75|65.34|62.74|65.44|62.84|65.02|62.42|0
1639609800000|2021-12-15 23:10:00|65.3|62.7|64.82|62.22|65.48|62.88|64.78|62.18|0
1639610100000|2021-12-15 23:15:00|64.87|62.27|64.59|61.99|65.01|62.41|64.59|61.99|0
1639610400000|2021-12-15 23:20:00|64.63|62.03|64.63|62.03|64.77|62.17|64.4|61.8|0
1639610700000|2021-12-15 23:25:00|64.58|61.98|64.72|62.12|64.82|62.22|64.54|61.94|0
1639611000000|2021-12-15 23:30:00|64.67|62.07|64.63|62.03|64.77|62.17|64.47|61.87|0
1639611300000|2021-12-15 23:35:00|65.47|62.87|65.51|62.91|65.51|62.91|65.26|62.66|0
1639611600000|2021-12-15 23:40:00|65.47|62.87|65.32|62.72|65.51|62.91|65.23|62.63|0
1639611900000|2021-12-15 23:45:00|65.42|62.82|64.92|62.32|65.42|62.82|64.9|62.3|0
1639612200000|2021-12-15 23:50:00|64.9|62.3|65.22|62.62|65.41|62.81|64.83|62.23|0
1639612500000|2021-12-15 23:55:00|65.25|62.65|65.13|62.53|65.32|62.72|65.1|62.5|0
1639612800000|2021-12-16 00:00:00|65.15|62.55|65.97|63.37|66.04|63.44|65.15|62.55|0
1639613100000|2021-12-16 00:05:00|65.92|63.32|66.11|63.51|66.23|63.63|65.69|63.09|0
1639613400000|2021-12-16 00:10:00|66.16|63.56|66.2|63.6|66.25|63.65|65.78|63.18|0
1639613700000|2021-12-16 00:15:00|66.16|63.56|66.25|63.65|66.39|63.79|65.82|63.22|0
1639614000000|2021-12-16 00:20:00|66.3|63.7|66.01|63.41|66.39|63.79|66.01|63.41|0
1639614300000|2021-12-16 00:25:00|65.96|63.36|66.15|63.55|66.29|63.69|65.96|63.36|0
1639614600000|2021-12-16 00:30:00|66.05|63.45|65.81|63.21|66.24|63.64|65.76|63.16|0
1639614900000|2021-12-16 00:35:00|65.86|63.26|65.67|63.07|65.91|63.31|65.67|63.07|0
1639615200000|2021-12-16 00:40:00|65.69|63.09|65.47|62.87|65.69|63.09|65.33|62.73|0
1639615500000|2021-12-16 00:45:00|65.43|62.83|65.42|62.82|65.5|62.9|65.33|62.73|0
1639615800000|2021-12-16 00:50:00|65.38|62.78|65.71|63.11|65.75|63.15|65.33|62.73|0
1639616100000|2021-12-16 00:55:00|65.73|63.13|65.94|63.34|65.96|63.36|65.66|63.06|0
1639616400000|2021-12-16 01:00:00|65.99|63.39|65.63|63.03|66.03|63.43|65.56|62.96|0
1639616700000|2021-12-16 01:05:00|65.65|63.05|66.03|63.43|66.03|63.43|65.65|63.05|0
1639617000000|2021-12-16 01:10:00|66.01|63.41|65.69|63.09|66.03|63.43|65.65|63.05|0
1639617300000|2021-12-16 01:15:00|65.67|63.07|66.02|63.42|66.07|63.47|65.65|63.05|0
1639617600000|2021-12-16 01:20:00|66.05|63.45|65.55|62.95|66.05|63.45|65.48|62.88|0
1639617900000|2021-12-16 01:25:00|65.59|62.99|65.64|63.04|65.73|63.13|65.57|62.97|0
1639618200000|2021-12-16 01:30:00|65.59|62.99|65.19|62.59|65.61|63.01|65.16|62.56|0
1639618500000|2021-12-16 01:35:00|65.16|62.56|65.61|63.01|65.68|63.08|65.12|62.52|0
1639618800000|2021-12-16 01:40:00|65.63|63.03|65.72|63.12|65.82|63.22|65.49|62.89|0
1639619100000|2021-12-16 01:45:00|65.77|63.17|66.48|63.88|66.53|63.93|65.77|63.17|0
1639619400000|2021-12-16 01:50:00|66.53|63.93|66.86|64.26|67.01|64.41|66.38|63.78|0
1639619700000|2021-12-16 01:55:00|66.91|64.31|66.86|64.26|67.1|64.5|66.6|64|0
1639620000000|2021-12-16 02:00:00|66.71|64.11|66.45|63.85|66.76|64.16|66.38|63.78|0
1639620300000|2021-12-16 02:05:00|66.42|63.82|66.56|63.96|66.66|64.06|66.38|63.78|0
1639620600000|2021-12-16 02:10:00|66.59|63.99|66.32|63.72|66.64|64.04|66.32|63.72|0
1639620900000|2021-12-16 02:15:00|66.27|63.67|65.65|63.05|66.27|63.67|65.51|62.91|0
1639621200000|2021-12-16 02:20:00|65.68|63.08|65.6|63|65.7|63.1|65.51|62.91|0
1639621500000|2021-12-16 02:25:00|65.65|63.05|65.65|63.05|65.72|63.12|65.58|62.98|0
1639621800000|2021-12-16 02:30:00|65.7|63.1|65.93|63.33|65.93|63.33|65.7|63.1|0
1639622100000|2021-12-16 02:35:00|65.88|63.28|65.97|63.37|66.07|63.47|65.88|63.28|0
1639622400000|2021-12-16 02:40:00|66.02|63.42|66.02|63.42|66.16|63.56|65.97|63.37|0
1639622700000|2021-12-16 02:45:00|66|63.4|66.11|63.51|66.16|63.56|65.78|63.18|0
1639623000000|2021-12-16 02:50:00|66.14|63.54|65.97|63.37|66.21|63.61|65.87|63.27|0
1639623300000|2021-12-16 02:55:00|66.01|63.41|65.77|63.17|66.06|63.46|65.63|63.03|0
1639623600000|2021-12-16 03:00:00|65.8|63.2|65.82|63.22|65.91|63.31|65.72|63.12|0
1639623900000|2021-12-16 03:05:00|65.84|63.24|65.53|62.93|65.86|63.26|65.53|62.93|0
1639624200000|2021-12-16 03:10:00|65.48|62.88|65.76|63.16|65.86|63.26|65.46|62.86|0
1639624500000|2021-12-16 03:15:00|65.72|63.12|65.69|63.09|65.81|63.21|65.62|63.02|0
1639624800000|2021-12-16 03:20:00|65.71|63.11|65.71|63.11|65.76|63.16|65.52|62.92|0
1639625100000|2021-12-16 03:25:00|65.69|63.09|65.8|63.2|65.95|63.35|65.66|63.06|0
1639625400000|2021-12-16 03:30:00|65.85|63.25|65.66|63.06|65.9|63.3|65.52|62.92|0
1639625700000|2021-12-16 03:35:00|65.56|62.96|65.32|62.72|65.61|63.01|65.18|62.58|0
1639626000000|2021-12-16 03:40:00|65.37|62.77|65.42|62.82|65.46|62.86|65.32|62.72|0
1639626300000|2021-12-16 03:45:00|65.46|62.86|65.32|62.72|65.46|62.86|65.27|62.67|0
1639626600000|2021-12-16 03:50:00|65.27|62.67|65.46|62.86|65.46|62.86|65.18|62.58|0
1639626900000|2021-12-16 03:55:00|65.43|62.83|65.31|62.71|65.46|62.86|65.17|62.57|0
1639627200000|2021-12-16 04:00:00|65.17|62.57|64.76|62.16|65.27|62.67|64.62|62.02|0
1639627500000|2021-12-16 04:05:00|64.8|62.2|64.61|62.01|64.8|62.2|64.43|61.83|0
1639627800000|2021-12-16 04:10:00|64.7|62.1|64.66|62.06|64.75|62.15|64.61|62.01|0
1639628100000|2021-12-16 04:15:00|64.7|62.1|64.75|62.15|64.79|62.19|64.61|62.01|0
1639628400000|2021-12-16 04:20:00|64.79|62.19|64.65|62.05|64.93|62.33|64.65|62.05|0
1639628700000|2021-12-16 04:25:00|64.7|62.1|64.41|61.81|64.74|62.14|64.27|61.67|0
1639629000000|2021-12-16 04:30:00|64.39|61.79|64.36|61.76|64.6|62|64.32|61.72|0
1639629300000|2021-12-16 04:35:00|64.32|61.72|64.36|61.76|64.41|61.81|64.27|61.67|0
1639629600000|2021-12-16 04:40:00|64.41|61.81|64.31|61.71|64.41|61.81|64.17|61.57|0
1639629900000|2021-12-16 04:45:00|64.36|61.76|64.36|61.76|64.4|61.8|64.31|61.71|0
1639630200000|2021-12-16 04:50:00|64.4|61.8|64.35|61.75|64.4|61.8|64.26|61.66|0
1639630500000|2021-12-16 04:55:00|64.4|61.8|64.16|61.56|64.45|61.85|64.16|61.56|0
1639630800000|2021-12-16 05:00:00|64.12|61.52|64.16|61.56|64.3|61.7|64.07|61.47|0
1639631100000|2021-12-16 05:05:00|64.14|61.54|64.39|61.79|64.39|61.79|64.07|61.47|0
1639631400000|2021-12-16 05:10:00|64.44|61.84|64.25|61.65|64.44|61.84|64.16|61.56|0
1639631700000|2021-12-16 05:15:00|64.23|61.63|64.18|61.58|64.29|61.69|64.15|61.55|0
1639632000000|2021-12-16 05:20:00|64.2|61.6|64.29|61.69|64.33|61.73|64.06|61.46|0
1639632300000|2021-12-16 05:25:00|64.24|61.64|64.05|61.45|64.24|61.64|64.05|61.45|0
1639632600000|2021-12-16 05:30:00|63.96|61.36|63.63|61.03|63.96|61.36|63.4|60.8|0
1639632900000|2021-12-16 05:35:00|63.59|60.99|63.54|60.94|63.59|60.99|63.35|60.75|0
1639633200000|2021-12-16 05:40:00|63.58|60.98|63.72|61.12|63.77|61.17|63.58|60.98|0
1639633500000|2021-12-16 05:45:00|63.67|61.07|63.44|60.84|63.72|61.12|63.21|60.61|0
1639633800000|2021-12-16 05:50:00|63.39|60.79|63.3|60.7|63.44|60.84|63.21|60.61|0
1639634100000|2021-12-16 05:55:00|63.25|60.65|63.3|60.7|63.44|60.84|63.25|60.65|0
1639634400000|2021-12-16 06:00:00|63.34|60.74|63.25|60.65|63.43|60.83|63.16|60.56|0
1639634700000|2021-12-16 06:05:00|63.23|60.63|62.88|60.28|63.23|60.63|62.79|60.19|0
1639635000000|2021-12-16 06:10:00|62.92|60.32|62.88|60.28|63.11|60.51|62.85|60.25|0
1639635300000|2021-12-16 06:15:00|62.83|60.23|62.74|60.14|62.97|60.37|62.74|60.14|0
1639635600000|2021-12-16 06:20:00|62.69|60.09|62.82|60.22|62.87|60.27|62.69|60.09|0
1639635900000|2021-12-16 06:25:00|62.85|60.25|62.68|60.08|62.85|60.25|62.37|59.77|0
1639636200000|2021-12-16 06:30:00|62.73|60.13|62.96|60.36|63.05|60.45|62.73|60.13|0
1639636500000|2021-12-16 06:35:00|63|60.4|62.86|60.26|63.05|60.45|62.77|60.17|0
1639636800000|2021-12-16 06:40:00|62.82|60.22|62.88|60.28|62.94|60.34|62.49|59.89|0
1639637100000|2021-12-16 06:45:00|62.85|60.25|63.17|60.57|63.17|60.57|62.76|60.16|0
1639637400000|2021-12-16 06:50:00|63.12|60.52|62.85|60.25|63.17|60.57|62.76|60.16|0
1639637700000|2021-12-16 06:55:00|62.89|60.29|62.84|60.24|63.03|60.43|62.8|60.2|0
1639638000000|2021-12-16 07:00:00|62.75|60.15|62.39|59.79|63.07|60.47|62.25|59.65|0
1639638300000|2021-12-16 07:05:00|62.34|59.74|61.84|59.24|62.34|59.74|61.82|59.22|0
1639638600000|2021-12-16 07:10:00|61.89|59.29|61.57|58.97|62.02|59.42|61.26|58.66|0
1639638900000|2021-12-16 07:15:00|61.52|58.92|61.12|58.52|61.52|58.92|60.94|58.34|0
1639639200000|2021-12-16 07:20:00|61.08|58.48|61.24|58.64|64.32|61.72|60.63|58.03|0
1639639500000|2021-12-16 07:25:00|61.22|58.62|61.15|58.55|61.42|58.82|61.1|58.5|0
1639639800000|2021-12-16 07:30:00|61.19|58.59|61.23|58.63|61.41|58.81|60.97|58.37|0
1639640100000|2021-12-16 07:35:00|61.28|58.68|61.32|58.72|61.5|58.9|61.23|58.63|0
1639640400000|2021-12-16 07:40:00|61.27|58.67|61.01|58.41|61.36|58.76|61.01|58.41|0
1639640700000|2021-12-16 07:45:00|61|58.4|61.49|58.89|61.54|58.94|61|58.4|0
1639641000000|2021-12-16 07:50:00|61.54|58.94|62.07|59.47|62.12|59.52|61.4|58.8|0
1639641300000|2021-12-16 07:55:00|62.12|59.52|62.02|59.42|62.21|59.61|62|59.4|0
1639641600000|2021-12-16 08:00:00|62.07|59.47|63.09|60.49|63.16|60.56|61.75|59.15|0
1639641900000|2021-12-16 08:05:00|62.91|60.71|61.56|59.36|62.96|60.76|61.34|59.14|0
1639642200000|2021-12-16 08:10:00|61.59|59.39|61.85|59.65|62.1|59.9|61.47|59.27|0
1639642500000|2021-12-16 08:15:00|61.88|59.68|62.58|60.38|63.15|60.95|61.83|59.63|0
1639642800000|2021-12-16 08:20:00|62.6|60.4|61.78|59.58|62.6|60.4|61.71|59.51|0
1639643100000|2021-12-16 08:25:00|61.82|59.62|62.09|59.89|62.14|59.94|61.69|59.49|0
1639643400000|2021-12-16 08:30:00|62.14|59.94|61.64|59.44|62.23|60.03|61.64|59.44|0
1639643700000|2021-12-16 08:35:00|61.68|59.48|60.92|58.72|61.68|59.48|60.79|58.59|0
1639644000000|2021-12-16 08:40:00|60.96|58.76|60.92|58.72|61.19|58.99|60.78|58.58|0
1639644300000|2021-12-16 08:45:00|60.87|58.67|60.73|58.53|61.05|58.85|60.73|58.53|0
1639644600000|2021-12-16 08:50:00|60.69|58.49|60.73|58.53|61.05|58.85|60.42|58.22|0
1639644900000|2021-12-16 08:55:00|60.78|58.58|60.77|58.57|61|58.8|60.51|58.31|0
1639645200000|2021-12-16 09:00:00|60.82|58.62|61.22|59.02|61.26|59.06|60.82|58.62|0
1639645500000|2021-12-16 09:05:00|61.24|59.04|61.78|59.58|61.78|59.58|61.13|58.93|0
1639645800000|2021-12-16 09:10:00|61.75|59.55|61.3|59.1|61.87|59.67|61.26|59.06|0
1639646100000|2021-12-16 09:15:00|61.35|59.15|61.61|59.41|61.66|59.46|61.3|59.1|0
1639646400000|2021-12-16 09:20:00|61.66|59.46|61.74|59.54|61.74|59.54|61.45|59.25|0
1639646700000|2021-12-16 09:25:00|61.56|59.36|61.79|59.59|61.83|59.63|61.56|59.36|0
1639647000000|2021-12-16 09:30:00|61.74|59.54|61.29|59.09|61.79|59.59|61.24|59.04|0
1639647300000|2021-12-16 09:35:00|61.33|59.13|61.69|59.49|61.78|59.58|61.33|59.13|0
1639647600000|2021-12-16 09:40:00|61.65|59.45|61.33|59.13|61.74|59.54|61.28|59.08|0
1639647900000|2021-12-16 09:45:00|61.37|59.17|61.37|59.17|61.37|59.17|61.06|58.86|0
1639648200000|2021-12-16 09:50:00|61.41|59.21|61.32|59.12|61.5|59.3|61.19|58.99|0
1639648500000|2021-12-16 09:55:00|61.35|59.15|61.14|58.94|61.37|59.17|61.1|58.9|0
1639648800000|2021-12-16 10:00:00|61.19|58.99|60.96|58.76|61.54|59.34|60.96|58.76|0
1639649100000|2021-12-16 10:05:00|61|58.8|61.13|58.93|61.22|59.02|61|58.8|0
1639649400000|2021-12-16 10:10:00|61.18|58.98|60.95|58.75|61.18|58.98|60.82|58.62|0
1639649700000|2021-12-16 10:15:00|61|58.8|62.01|59.81|62.11|59.91|60.82|58.62|0
1639650000000|2021-12-16 10:20:00|62.06|59.86|62.01|59.81|62.33|60.13|61.92|59.72|0
1639650300000|2021-12-16 10:25:00|62.06|59.86|62.32|60.12|62.37|60.17|62.06|59.86|0
1639650600000|2021-12-16 10:30:00|62.37|60.17|62.05|59.85|62.37|60.17|61.96|59.76|0
1639650900000|2021-12-16 10:35:00|62.09|59.89|62.14|59.94|62.18|59.98|61.98|59.78|0
1639651200000|2021-12-16 10:40:00|62.05|59.85|61.71|59.51|62.18|59.98|61.69|59.49|0
1639651500000|2021-12-16 10:45:00|61.73|59.53|61.86|59.66|61.91|59.71|61.69|59.49|0
1639651800000|2021-12-16 10:50:00|61.91|59.71|61.55|59.35|61.91|59.71|61.55|59.35|0
1639652100000|2021-12-16 10:55:00|61.5|59.3|60.96|58.76|61.5|59.3|60.92|58.72|0
1639652400000|2021-12-16 11:00:00|60.92|58.72|61.14|58.94|61.14|58.94|60.88|58.68|0
1639652700000|2021-12-16 11:05:00|61.18|58.98|61.05|58.85|61.18|58.98|61.05|58.85|0
1639653000000|2021-12-16 11:10:00|61|58.8|60.69|58.49|61.05|58.85|60.47|58.27|0
1639653300000|2021-12-16 11:15:00|60.73|58.53|60.51|58.31|60.73|58.53|60.42|58.22|0
1639653600000|2021-12-16 11:20:00|60.47|58.27|60.38|58.18|60.6|58.4|60.16|57.96|0
1639653900000|2021-12-16 11:25:00|60.33|58.13|60.02|57.82|60.33|58.13|59.76|57.56|0
1639654200000|2021-12-16 11:30:00|59.94|57.74|59.63|57.43|59.98|57.78|59.59|57.39|0
1639654500000|2021-12-16 11:35:00|61.67|59.47|59.95|57.75|61.67|59.47|59.82|57.62|0
1639654800000|2021-12-16 11:40:00|59.91|57.71|59.93|57.73|60.04|57.84|59.86|57.66|0
1639655100000|2021-12-16 11:45:00|59.95|57.75|59.47|57.27|59.99|57.79|59.42|57.22|0
1639655400000|2021-12-16 11:50:00|59.55|57.35|60.12|57.92|60.21|58.01|59.47|57.27|0
1639655700000|2021-12-16 11:55:00|60.07|57.87|60.11|57.91|60.2|58|60.05|57.85|0
1639656000000|2021-12-16 12:00:00|60.16|57.96|60.57|58.37|60.73|58.53|60.16|57.96|0
1639656300000|2021-12-16 12:05:00|60.55|58.35|60.99|58.79|61.12|58.92|60.55|58.35|0
1639656600000|2021-12-16 12:10:00|61.03|58.83|60.94|58.74|61.08|58.88|60.55|58.35|0
1639656900000|2021-12-16 12:15:00|60.99|58.79|61.2|59|61.25|59.05|60.76|58.56|0
1639657200000|2021-12-16 12:20:00|61.07|58.87|60.89|58.69|61.29|59.09|60.89|58.69|0
1639657500000|2021-12-16 12:25:00|60.85|58.65|61.2|59|61.24|59.04|60.76|58.56|0
1639657800000|2021-12-16 12:30:00|61.24|59.04|60.97|58.77|61.24|59.04|60.84|58.64|0
1639658100000|2021-12-16 12:35:00|61.02|58.82|60.97|58.77|61.06|58.86|60.84|58.64|0
1639658400000|2021-12-16 12:40:00|60.99|58.79|61.37|59.17|61.37|59.17|60.97|58.77|0
1639658700000|2021-12-16 12:45:00|61.32|59.12|61.14|58.94|61.55|59.35|61.1|58.9|0
1639659000000|2021-12-16 12:50:00|61.19|58.99|61.32|59.12|61.5|59.3|61.05|58.85|0
1639659300000|2021-12-16 12:55:00|61.34|59.14|61.27|59.07|61.49|59.29|61.27|59.07|0
1639659600000|2021-12-16 13:00:00|61.23|59.03|61.45|59.25|61.58|59.38|61.18|58.98|0
1639659900000|2021-12-16 13:05:00|61.36|59.16|62.28|60.08|62.37|60.17|60.73|58.53|0
1639660200000|2021-12-16 13:10:00|62.9|60.7|62.83|60.63|63.04|60.84|62.5|60.3|0
1639660500000|2021-12-16 13:15:00|62.81|60.61|62.76|60.56|62.99|60.79|62.63|60.43|0
1639660800000|2021-12-16 13:20:00|62.72|60.52|62.22|60.02|62.76|60.56|62.22|60.02|0
1639661100000|2021-12-16 13:25:00|62.27|60.07|62.2|60|62.35|60.15|62.13|59.93|0
1639661400000|2021-12-16 13:30:00|62.22|60.02|62.62|60.42|62.66|60.46|61.95|59.75|0
1639661700000|2021-12-16 13:35:00|62.57|60.37|62.89|60.69|62.93|60.73|62.51|60.31|0
1639662000000|2021-12-16 13:40:00|62.93|60.73|63.07|60.87|63.34|61.14|62.79|60.59|0
1639662300000|2021-12-16 13:45:00|63.11|60.91|63.84|61.64|64.25|62.05|63.11|60.91|0
1639662600000|2021-12-16 13:50:00|63.97|61.77|63.83|61.63|64.07|61.87|63.59|61.39|0
1639662900000|2021-12-16 13:55:00|63.88|61.68|63.37|61.17|63.97|61.77|63.28|61.08|0
1639663200000|2021-12-16 14:00:00|63.33|61.13|64.01|61.81|64.52|62.32|63.33|61.13|0
1639663500000|2021-12-16 14:05:00|64.06|61.86|64.33|62.13|64.33|62.13|63.92|61.72|0
1639663800000|2021-12-16 14:10:00|64.28|62.08|63.01|60.81|64.64|62.44|62.92|60.72|0
1639664100000|2021-12-16 14:15:00|64.2|62|62.64|60.44|64.2|62|62.64|60.44|0
1639664400000|2021-12-16 14:20:00|62.69|60.49|62.55|60.35|62.78|60.58|62.37|60.17|0
1639664700000|2021-12-16 14:25:00|62.53|60.33|63.23|61.03|63.27|61.07|62.5|60.3|0
1639665000000|2021-12-16 14:30:00|62.91|60.71|64.01|61.81|64.38|62.18|62.86|60.66|0
1639665300000|2021-12-16 14:35:00|63.91|61.71|64.93|62.73|64.93|62.73|62.77|60.57|0
1639665600000|2021-12-16 14:40:00|64.89|62.69|65.27|63.07|65.87|63.67|64.24|62.04|0
1639665900000|2021-12-16 14:45:00|65.35|63.15|63.32|61.12|65.37|63.17|63.23|61.03|0
1639666200000|2021-12-16 14:50:00|63.27|61.07|65.2|63|65.25|63.05|63.27|61.07|0
1639666500000|2021-12-16 14:55:00|64.47|62.27|66.45|64.25|66.45|64.25|64.47|62.27|0
1639666800000|2021-12-16 15:00:00|66.35|64.15|69.1|66.9|69.88|67.68|64.8|62.6|0
1639667100000|2021-12-16 15:05:00|69.12|66.92|70.02|67.82|70.17|67.97|68.61|66.41|0
1639667400000|2021-12-16 15:10:00|70.12|67.92|68.9|66.7|70.12|67.92|68.61|66.41|0
1639667700000|2021-12-16 15:15:00|68.8|66.6|68.07|65.87|69.68|67.48|67.83|65.63|0
1639668000000|2021-12-16 15:20:00|68.12|65.92|67.59|65.39|68.36|66.16|67.49|65.29|0
1639668300000|2021-12-16 15:25:00|67.45|65.25|66.49|64.29|67.59|65.39|66.16|63.96|0
1639668600000|2021-12-16 15:30:00|66.45|64.25|66.35|64.15|66.78|64.58|65.65|63.45|0
1639668900000|2021-12-16 15:35:00|66.3|64.1|67.25|65.05|67.25|65.05|65.93|63.73|0
1639669200000|2021-12-16 15:40:00|67.29|65.09|67.62|65.42|67.62|65.42|66.72|64.52|0
1639669500000|2021-12-16 15:45:00|67.58|65.38|66.43|64.23|67.58|65.38|66.11|63.91|0
1639669800000|2021-12-16 15:50:00|66.48|64.28|67.65|65.45|67.65|65.45|66.1|63.9|0
1639670100000|2021-12-16 15:55:00|67.46|65.26|66.87|64.67|67.84|65.64|65.99|63.79|0
1639670400000|2021-12-16 16:00:00|66.91|64.71|69.46|67.26|69.71|67.51|66.77|64.57|0
1639670700000|2021-12-16 16:05:00|69.41|67.21|69.46|67.26|70.25|68.05|68.88|66.68|0
1639671000000|2021-12-16 16:10:00|69.51|67.31|70.12|67.92|70.49|68.29|69.17|66.97|0
1639671300000|2021-12-16 16:15:00|70|67.8|69.06|66.86|70|67.8|68.68|66.48|0
1639671600000|2021-12-16 16:20:00|68.97|66.77|68.82|66.62|69.16|66.96|68.34|66.14|0
1639671900000|2021-12-16 16:25:00|68.87|66.67|68.72|66.52|69.45|67.25|68.57|66.37|0
1639672200000|2021-12-16 16:30:00|68.81|66.61|69.99|67.79|70.23|68.03|68.57|66.37|0
1639672500000|2021-12-16 16:35:00|70.03|67.83|70.03|67.83|70.23|68.03|69.64|67.44|0
1639672800000|2021-12-16 16:40:00|70.08|67.88|69.56|67.36|70.08|67.88|69.34|67.14|0
1639673100000|2021-12-16 16:45:00|69.63|67.43|69.93|67.73|70.72|68.52|69.24|67.04|0
1639673400000|2021-12-16 16:50:00|69.88|67.68|69.82|67.62|70.83|68.63|69.03|66.83|0
1639673700000|2021-12-16 16:55:00|69.62|67.42|70.46|68.26|70.66|68.46|69.47|67.27|0
1639674000000|2021-12-16 17:00:00|70.56|68.36|70.53|68.33|70.85|68.65|69.67|67.47|0
1639674300000|2021-12-16 17:05:00|70.51|68.31|71.23|69.03|71.65|69.45|68.66|66.46|0
1639674600000|2021-12-16 17:10:00|71.28|69.08|72.55|70.35|72.66|70.46|71.23|69.03|0
1639674900000|2021-12-16 17:15:00|72.71|70.51|72.35|70.15|73.01|70.81|72.3|70.1|0
1639675200000|2021-12-16 17:20:00|72.4|70.2|71.63|69.43|72.4|70.2|70.93|68.73|0
1639675500000|2021-12-16 17:25:00|71.48|69.28|71.93|69.73|72.44|70.24|71.48|69.28|0
1639675800000|2021-12-16 17:30:00|72.03|69.83|71.88|69.68|72.34|70.14|71.63|69.43|0
1639676100000|2021-12-16 17:35:00|71.93|69.73|72.21|70.01|72.38|70.18|71.43|69.23|0
1639676400000|2021-12-16 17:40:00|72.28|70.08|72.58|70.38|72.63|70.43|72.13|69.93|0
1639676700000|2021-12-16 17:45:00|72.53|70.33|73.55|71.35|73.55|71.35|72.05|69.85|0
1639677000000|2021-12-16 17:50:00|73.5|71.3|73.81|71.61|74.01|71.81|72.93|70.73|0
1639677300000|2021-12-16 17:55:00|73.75|71.55|74.48|72.28|74.48|72.28|73.65|71.45|0
1639677600000|2021-12-16 18:00:00|74.42|72.22|73.75|71.55|74.42|72.22|73.34|71.14|0
1639677900000|2021-12-16 18:05:00|73.8|71.6|73.03|70.83|74.37|72.17|73.03|70.83|0
1639678200000|2021-12-16 18:10:00|73.13|70.93|72.16|69.96|73.23|71.03|72.06|69.86|0
1639678500000|2021-12-16 18:15:00|72.11|69.91|71.95|69.75|72.66|70.46|71.9|69.7|0
1639678800000|2021-12-16 18:20:00|72|69.8|72.25|70.05|72.66|70.46|71.7|69.5|0
1639679100000|2021-12-16 18:25:00|72.2|70|72.15|69.95|72.3|70.1|71.75|69.55|0
1639679400000|2021-12-16 18:30:00|72.25|70.05|73.37|71.17|73.37|71.17|72.05|69.85|0
1639679700000|2021-12-16 18:35:00|73.32|71.12|72.9|70.7|73.52|71.32|72.85|70.65|0
1639680000000|2021-12-16 18:40:00|72.96|70.76|72.65|70.45|73.26|71.06|72.6|70.4|0
1639680300000|2021-12-16 18:45:00|72.6|70.4|72.19|69.99|73.36|71.16|72.09|69.89|0
1639680600000|2021-12-16 18:50:00|72.29|70.09|73.2|71|73.25|71.05|71.99|69.79|0
1639680900000|2021-12-16 18:55:00|73.25|71.05|73.97|71.77|73.97|71.77|73.05|70.85|0
1639681200000|2021-12-16 19:00:00|73.71|71.51|73.45|71.25|74.02|71.82|73.3|71.1|0
1639681500000|2021-12-16 19:05:00|73.38|71.18|74.79|72.59|74.79|72.59|73.2|71|0
1639681800000|2021-12-16 19:10:00|74.74|72.54|75.2|73|75.31|73.11|74.63|72.43|0
1639682100000|2021-12-16 19:15:00|75.15|72.95|75.93|73.73|76.15|73.95|75.05|72.85|0
1639682400000|2021-12-16 19:20:00|75.88|73.68|77.31|75.11|77.36|75.16|75.88|73.68|0
1639682700000|2021-12-16 19:25:00|77.26|75.06|76.8|74.6|77.31|75.11|76.35|74.15|0
1639683000000|2021-12-16 19:30:00|76.77|74.57|77.36|75.16|77.41|75.21|76.3|74.1|0
1639683300000|2021-12-16 19:35:00|77.3|75.1|75.83|73.63|77.62|75.42|74.18|71.98|0
1639683600000|2021-12-16 19:40:00|75.88|73.68|77.05|74.85|77.31|75.11|75.41|73.21|0
1639683900000|2021-12-16 19:45:00|77.1|74.9|78.28|76.08|80.74|78.54|77.1|74.9|0
1639684200000|2021-12-16 19:50:00|80.29|78.09|83.09|80.89|83.09|80.89|79.96|77.76|0
1639684500000|2021-12-16 19:55:00|83.04|80.84|80.7|78.5|83.04|80.84|80.59|78.39|0
1639684800000|2021-12-16 20:00:00|80.76|78.56|80.7|78.5|82.14|79.94|80.64|78.44|0
1639685100000|2021-12-16 20:05:00|80.48|78.28|81.86|79.66|81.86|79.66|79.61|77.41|0
1639685400000|2021-12-16 20:10:00|81.8|79.6|81.57|79.37|82.74|80.54|81.25|79.05|0
1639685700000|2021-12-16 20:15:00|81.8|79.6|80.31|78.11|82.3|80.1|80.25|78.05|0
1639686000000|2021-12-16 20:20:00|80.2|78|79.43|77.23|80.5|78.3|79.17|76.97|0
1639686300000|2021-12-16 20:25:00|79.38|77.18|77.93|75.73|79.76|77.56|77.45|75.25|0
1639686600000|2021-12-16 20:30:00|77.85|75.65|76.16|73.96|80.11|77.91|75.83|73.63|0
1639686900000|2021-12-16 20:35:00|76.4|74.2|75.17|72.97|76.85|74.65|74.96|72.76|0
1639687200000|2021-12-16 20:40:00|75.11|72.91|77.37|75.17|77.53|75.33|74.62|72.42|0
1639687500000|2021-12-16 20:45:00|77.05|74.85|78.92|76.72|78.92|76.72|76.79|74.59|0
1639687800000|2021-12-16 20:50:00|78.65|76.45|78.06|75.86|78.71|76.51|75.47|73.27|0
1639688100000|2021-12-16 20:55:00|77.79|75.59|78.2|76|78.47|76.27|76.67|74.47|0
1639688400000|2021-12-16 21:00:00|78.09|75.89|75.91|73.71|78.85|76.65|75.91|73.71|0
1639688700000|2021-12-16 21:05:00|75.97|73.77|74.86|72.66|75.97|73.77|74.86|72.66|0
1639689000000|2021-12-16 21:10:00|74.81|72.61|75.17|72.97|75.64|73.44|74.7|72.5|0
1639689300000|2021-12-16 21:15:00|75.33|73.13|76|73.4|76.11|73.51|75.33|73.13|0
1639689600000|2021-12-16 21:20:00|75.95|73.35|76.31|73.71|76.63|74.03|75.95|73.35|0
1639689900000|2021-12-16 21:25:00|76.34|73.74|76.2|73.6|76.37|73.77|75.73|73.13|0
1639690200000|2021-12-16 21:30:00|76.26|73.66|75.94|73.34|76.26|73.66|75.94|73.34|0
1639690500000|2021-12-16 21:35:00|75.83|73.23|75.67|73.07|75.94|73.34|75.59|72.99|0
1639690800000|2021-12-16 21:40:00|75.62|73.02|75.85|73.25|75.98|73.38|75.54|72.94|0
1639691100000|2021-12-16 21:45:00|75.72|73.12|75.35|72.75|75.88|73.28|75.35|72.75|0
1639691400000|2021-12-16 21:50:00|75.4|72.8|75.5|72.9|75.93|73.33|75.35|72.75|0
1639691700000|2021-12-16 21:55:00|75.45|72.85|75.34|72.74|75.48|72.88|75.18|72.58|0
1639692000000|2021-12-16 22:00:00|75.48|72.88|75.53|72.93|75.53|72.93|75.4|72.8|0
1639692300000|2021-12-16 22:05:00|75.45|72.85|75.71|73.11|75.73|73.13|75.38|72.78|0
1639692600000|2021-12-16 22:10:00|75.7|73.1|75.52|72.92|75.73|73.13|75.52|72.92|0
1639692900000|2021-12-16 22:15:00|75.57|72.97|75.81|73.21|75.81|73.21|75.5|72.9|0
1639693200000|2021-12-16 22:20:00|75.8|73.2|75.9|73.3|75.94|73.34|75.77|73.17|0
1639693500000|2021-12-16 22:25:00|75.92|73.32|75.79|73.19|75.92|73.32|75.79|73.19|0
1639693800000|2021-12-16 22:30:00|75.75|73.15|75.81|73.21|75.88|73.28|75.73|73.13|0
1639694100000|2021-12-16 22:35:00|75.79|73.19|75.84|73.24|75.86|73.26|75.71|73.11|0
1639694400000|2021-12-16 22:40:00|75.85|73.25|75.78|73.18|75.85|73.25|75.74|73.14|0
1639694700000|2021-12-16 22:45:00|75.77|73.17|75.79|73.19|75.82|73.22|75.73|73.13|0
1639695000000|2021-12-16 22:50:00|75.8|73.2|75.7|73.1|75.81|73.21|75.69|73.09|0
1639695300000|2021-12-16 22:55:00|75.71|73.11|75.63|73.03|75.74|73.14|75.63|73.03|0
1639695600000|2021-12-16 23:00:00|75.49|72.89|76.04|73.44|76.04|73.44|75.33|72.73|0
1639695900000|2021-12-16 23:05:00|75.96|73.36|75.77|73.17|76.09|73.49|75.77|73.17|0
1639696200000|2021-12-16 23:10:00|75.72|73.12|76.03|73.43|76.03|73.43|75.59|72.99|0
1639696500000|2021-12-16 23:15:00|76.08|73.48|76.59|73.99|76.77|74.17|76.08|73.48|0
1639696800000|2021-12-16 23:20:00|76.61|74.01|77.14|74.54|77.14|74.54|76.51|73.91|0
1639697100000|2021-12-16 23:25:00|77.09|74.49|77.73|75.13|77.84|75.24|77.04|74.44|0
1639697400000|2021-12-16 23:30:00|77.62|75.02|76.92|74.32|77.62|75.02|76.82|74.22|0
1639697700000|2021-12-16 23:35:00|76.87|74.27|76.73|74.13|77.4|74.8|76.55|73.95|0
1639698000000|2021-12-16 23:40:00|76.71|74.11|76.89|74.29|77|74.4|76.65|74.05|0
1639698300000|2021-12-16 23:45:00|76.86|74.26|76.81|74.21|76.92|74.32|76.28|73.68|0
1639698600000|2021-12-16 23:50:00|76.75|74.15|76.8|74.2|76.86|74.26|76.43|73.83|0
1639698900000|2021-12-16 23:55:00|76.75|74.15|76.75|74.15|77.07|74.47|76.59|73.99|0
1639699200000|2021-12-17 00:00:00|76.64|74.04|76.16|73.56|76.69|74.09|75.74|73.14|0
1639699500000|2021-12-17 00:05:00|76.05|73.45|75.76|73.16|76.53|73.93|75.76|73.16|0
1639699800000|2021-12-17 00:10:00|75.86|73.26|75.83|73.23|75.99|73.39|75.62|73.02|0
1639700100000|2021-12-17 00:15:00|75.78|73.18|76.5|73.9|76.6|74|75.73|73.13|0
1639700400000|2021-12-17 00:20:00|76.52|73.92|76.23|73.63|76.52|73.92|76.09|73.49|0
1639700700000|2021-12-17 00:25:00|76.2|73.6|76.25|73.65|76.51|73.91|76.09|73.49|0
1639701000000|2021-12-17 00:30:00|76.3|73.7|75.77|73.17|76.35|73.75|75.72|73.12|0
1639701300000|2021-12-17 00:35:00|75.72|73.12|75.45|72.85|75.93|73.33|75.4|72.8|0
1639701600000|2021-12-17 00:40:00|75.4|72.8|75.34|72.74|75.66|73.06|75.34|72.74|0
1639701900000|2021-12-17 00:45:00|75.29|72.69|75.31|72.71|75.44|72.84|75.13|72.53|0
1639702200000|2021-12-17 00:50:00|75.28|72.68|75.33|72.73|75.36|72.76|75.12|72.52|0
1639702500000|2021-12-17 00:55:00|75.28|72.68|75.54|72.94|75.65|73.05|75.12|72.52|0
1639702800000|2021-12-17 01:00:00|75.65|73.05|75.43|72.83|75.7|73.1|75.07|72.47|0
1639703100000|2021-12-17 01:05:00|75.38|72.78|75.48|72.88|75.54|72.94|75.27|72.67|0
1639703400000|2021-12-17 01:10:00|75.43|72.83|75.43|72.83|75.53|72.93|74.75|72.15|0
1639703700000|2021-12-17 01:15:00|75.37|72.77|74.9|72.3|75.48|72.88|74.64|72.04|0
1639704000000|2021-12-17 01:20:00|74.95|72.35|74.79|72.19|74.95|72.35|74.63|72.03|0
1639704300000|2021-12-17 01:25:00|74.82|72.22|74.89|72.29|75.05|72.45|74.79|72.19|0
1639704600000|2021-12-17 01:30:00|74.94|72.34|75.41|72.81|75.41|72.81|74.84|72.24|0
1639704900000|2021-12-17 01:35:00|75.36|72.76|75.89|73.29|75.89|73.29|75.2|72.6|0
1639705200000|2021-12-17 01:40:00|75.83|73.23|75.51|72.91|75.86|73.26|75.51|72.91|0
1639705500000|2021-12-17 01:45:00|75.46|72.86|75.19|72.59|75.72|73.12|75.09|72.49|0
1639705800000|2021-12-17 01:50:00|75.14|72.54|75.3|72.7|75.4|72.8|74.93|72.33|0
1639706100000|2021-12-17 01:55:00|75.35|72.75|75.06|72.46|75.51|72.91|74.93|72.33|0
1639706400000|2021-12-17 02:00:00|75.03|72.43|75.21|72.61|75.29|72.69|74.98|72.38|0
1639706700000|2021-12-17 02:05:00|75.18|72.58|74.92|72.32|75.18|72.58|74.92|72.32|0
1639707000000|2021-12-17 02:10:00|74.87|72.27|74.86|72.26|74.97|72.37|74.81|72.21|0
1639707300000|2021-12-17 02:15:00|74.92|72.32|74.91|72.31|75.02|72.42|74.86|72.26|0
1639707600000|2021-12-17 02:20:00|74.96|72.36|75.09|72.49|75.17|72.57|74.86|72.26|0
1639707900000|2021-12-17 02:25:00|75.12|72.52|75.43|72.83|75.54|72.94|75.09|72.49|0
1639708200000|2021-12-17 02:30:00|75.46|72.86|75.8|73.2|75.8|73.2|75.43|72.83|0
1639708500000|2021-12-17 02:35:00|75.74|73.14|75.72|73.12|75.8|73.2|75.51|72.91|0
1639708800000|2021-12-17 02:40:00|75.74|73.14|75.34|72.74|75.74|73.14|75.32|72.72|0
1639709100000|2021-12-17 02:45:00|75.37|72.77|75.47|72.87|75.52|72.92|75.21|72.61|0
1639709400000|2021-12-17 02:50:00|75.5|72.9|75.57|72.97|75.79|73.19|75.5|72.9|0
1639709700000|2021-12-17 02:55:00|75.6|73|75.52|72.92|75.73|73.13|75.41|72.81|0
1639710000000|2021-12-17 03:00:00|75.57|72.97|76.04|73.44|76.2|73.6|75.52|72.92|0
1639710300000|2021-12-17 03:05:00|76.1|73.5|76.52|73.92|76.63|74.03|76.1|73.5|0
1639710600000|2021-12-17 03:10:00|76.57|73.97|76.89|74.29|77.1|74.5|76.52|73.92|0
1639710900000|2021-12-17 03:15:00|76.92|74.32|76.81|74.21|77.16|74.56|76.75|74.15|0
1639711200000|2021-12-17 03:20:00|76.78|74.18|77.04|74.44|77.04|74.44|76.78|74.18|0
1639711500000|2021-12-17 03:25:00|77.02|74.42|76.72|74.12|77.1|74.5|76.72|74.12|0
1639711800000|2021-12-17 03:30:00|76.77|74.17|77.57|74.97|78.06|75.46|76.72|74.12|0
1639712100000|2021-12-17 03:35:00|77.55|74.95|77.95|75.35|78.38|75.78|77.55|74.95|0
1639712400000|2021-12-17 03:40:00|78|75.4|78.03|75.43|78.11|75.51|77.78|75.18|0
1639712700000|2021-12-17 03:45:00|78.11|75.51|77.86|75.26|78.27|75.67|77.67|75.07|0
1639713000000|2021-12-17 03:50:00|77.81|75.21|77.88|75.28|77.89|75.29|77.78|75.18|0
1639713300000|2021-12-17 03:55:00|77.83|75.23|79.38|76.78|79.71|77.11|77.83|75.23|0
1639713600000|2021-12-17 04:00:00|79.41|76.81|79.79|77.19|79.79|77.19|79.16|76.56|0
1639713900000|2021-12-17 04:05:00|79.74|77.14|79.18|76.58|79.79|77.19|79.07|76.47|0
1639714200000|2021-12-17 04:10:00|79.16|76.56|79.07|76.47|79.24|76.64|78.99|76.39|0
1639714500000|2021-12-17 04:15:00|79.18|76.58|79.04|76.44|79.18|76.58|78.85|76.25|0
1639714800000|2021-12-17 04:20:00|79.01|76.41|79.06|76.46|79.17|76.57|78.79|76.19|0
1639715100000|2021-12-17 04:25:00|79.04|76.44|79|76.4|79.04|76.44|78.79|76.19|0
1639715400000|2021-12-17 04:30:00|78.95|76.35|78.46|75.86|79.11|76.51|78.29|75.69|0
1639715700000|2021-12-17 04:35:00|78.51|75.91|78.07|75.47|78.51|75.91|77.99|75.39|0
1639716000000|2021-12-17 04:40:00|78.02|75.42|77.69|75.09|78.07|75.47|77.53|74.93|0
1639716300000|2021-12-17 04:45:00|77.72|75.12|77.85|75.25|77.99|75.39|77.66|75.06|0
1639716600000|2021-12-17 04:50:00|77.82|75.22|77.74|75.14|77.82|75.22|77.52|74.92|0
1639716900000|2021-12-17 04:55:00|77.77|75.17|77.41|74.81|77.85|75.25|77.2|74.6|0
1639717200000|2021-12-17 05:00:00|77.36|74.76|78|75.4|78.06|75.46|76.98|74.38|0
1639717500000|2021-12-17 05:05:00|78.06|75.46|78.38|75.78|78.41|75.81|77.98|75.38|0
1639717800000|2021-12-17 05:10:00|78.41|75.81|78.87|76.27|78.92|76.32|78.32|75.72|0
1639718100000|2021-12-17 05:15:00|78.95|76.35|78.35|75.75|78.95|76.35|78.21|75.61|0
1639718400000|2021-12-17 05:20:00|78.37|75.77|78.26|75.66|78.43|75.83|78.1|75.5|0
1639718700000|2021-12-17 05:25:00|78.21|75.61|78.09|75.49|78.37|75.77|77.93|75.33|0
1639719000000|2021-12-17 05:30:00|78.04|75.44|78.42|75.82|78.45|75.85|77.85|75.25|0
1639719300000|2021-12-17 05:35:00|78.31|75.71|77.6|75|78.31|75.71|76.9|74.3|0
1639719600000|2021-12-17 05:40:00|77.57|74.97|77.19|74.59|77.76|75.16|77.19|74.59|0
1639719900000|2021-12-17 05:45:00|77.22|74.62|77.7|75.1|77.7|75.1|77.09|74.49|0
1639720200000|2021-12-17 05:50:00|77.59|74.99|77.62|75.02|77.81|75.21|77.43|74.83|0
1639720500000|2021-12-17 05:55:00|77.64|75.04|77.72|75.12|77.89|75.29|77.43|74.83|0
1639720800000|2021-12-17 06:00:00|77.75|75.15|77.31|74.71|77.75|75.15|77.1|74.5|0
1639721100000|2021-12-17 06:05:00|77.34|74.74|77.34|74.74|77.5|74.9|76.94|74.34|0
1639721400000|2021-12-17 06:10:00|77.31|74.71|77.36|74.76|77.5|74.9|76.94|74.34|0
1639721700000|2021-12-17 06:15:00|77.34|74.74|77.41|74.81|77.55|74.95|76.99|74.39|0
1639722000000|2021-12-17 06:20:00|77.31|74.71|77.25|74.65|77.41|74.81|76.98|74.38|0
1639722300000|2021-12-17 06:25:00|77.19|74.59|77.81|75.21|77.95|75.35|77.09|74.49|0
1639722600000|2021-12-17 06:30:00|77.73|75.13|77.83|75.23|77.84|75.24|77.49|74.89|0
1639722900000|2021-12-17 06:35:00|77.86|75.26|77.4|74.8|77.86|75.26|77.27|74.67|0
1639723200000|2021-12-17 06:40:00|77.32|74.72|77.4|74.8|77.4|74.8|77.18|74.58|0
1639723500000|2021-12-17 06:45:00|77.45|74.85|77.5|74.9|77.5|74.9|77.07|74.47|0
1639723800000|2021-12-17 06:50:00|77.55|74.95|78.64|76.04|78.91|76.31|77.39|74.79|0
1639724100000|2021-12-17 06:55:00|78.69|76.09|77.76|75.16|78.8|76.2|77.58|74.98|0
1639724400000|2021-12-17 07:00:00|77.82|75.22|77.33|74.73|77.95|75.35|77.22|74.62|0
1639724700000|2021-12-17 07:05:00|77.28|74.68|76.9|74.3|77.38|74.78|76.63|74.03|0
1639725000000|2021-12-17 07:10:00|76.95|74.35|76.89|74.29|77.11|74.51|76.74|74.14|0
1639725300000|2021-12-17 07:15:00|76.92|74.32|75.98|73.38|77.27|74.67|75.98|73.38|0
1639725600000|2021-12-17 07:20:00|76.04|73.44|75.98|73.38|76.22|73.62|75.72|73.12|0
1639725900000|2021-12-17 07:25:00|76.06|73.46|76.03|73.43|76.3|73.7|75.93|73.33|0
1639726200000|2021-12-17 07:30:00|75.98|73.38|75.71|73.11|76.24|73.64|75.55|72.95|0
1639726500000|2021-12-17 07:35:00|75.66|73.06|76.08|73.48|76.34|73.74|75.5|72.9|0
1639726800000|2021-12-17 07:40:00|76.02|73.42|76.07|73.47|76.07|73.47|75.49|72.89|0
1639727100000|2021-12-17 07:45:00|75.92|73.32|75.65|73.05|76.23|73.63|75.6|73|0
1639727400000|2021-12-17 07:50:00|75.7|73.1|75.7|73.1|76.02|73.42|75.54|72.94|0
1639727700000|2021-12-17 07:55:00|75.59|72.99|75.62|73.02|75.91|73.31|75.48|72.88|0
1639728000000|2021-12-17 08:00:00|75.59|72.99|75.69|73.09|75.96|73.36|74.9|72.3|0
1639728300000|2021-12-17 08:05:00|75.33|73.13|75.43|73.23|75.43|73.23|74.65|72.45|0
1639728600000|2021-12-17 08:10:00|75.49|73.29|75.94|73.74|76.34|74.14|75.22|73.02|0
1639728900000|2021-12-17 08:15:00|76.07|73.87|75.53|73.33|76.49|74.29|75.11|72.91|0
1639729200000|2021-12-17 08:20:00|75.59|73.39|75.29|73.09|75.9|73.7|75.14|72.94|0
1639729500000|2021-12-17 08:25:00|75.21|73.01|74.95|72.75|75.53|73.33|74.95|72.75|0
1639729800000|2021-12-17 08:30:00|75.08|72.88|75.74|73.54|75.9|73.7|75.08|72.88|0
1639730100000|2021-12-17 08:35:00|75.79|73.59|76|73.8|76.16|73.96|75.6|73.4|0
1639730400000|2021-12-17 08:40:00|76.05|73.85|76.96|74.76|77.23|75.03|75.95|73.75|0
1639730700000|2021-12-17 08:45:00|77.07|74.87|76.85|74.65|77.55|75.35|76.79|74.59|0
1639731000000|2021-12-17 08:50:00|76.9|74.7|76.68|74.48|77.01|74.81|76.52|74.32|0
1639731300000|2021-12-17 08:55:00|76.63|74.43|76.89|74.69|76.98|74.78|76.47|74.27|0
1639731600000|2021-12-17 09:00:00|76.73|74.53|77.59|75.39|78.08|75.88|76.68|74.48|0
1639731900000|2021-12-17 09:05:00|77.65|75.45|78.02|75.82|78.57|76.37|77.65|75.45|0
1639732200000|2021-12-17 09:10:00|78.13|75.93|80.58|78.38|80.58|78.38|78.08|75.88|0
1639732500000|2021-12-17 09:15:00|80.55|78.35|78.29|76.09|81.28|79.08|78.29|76.09|0
1639732800000|2021-12-17 09:20:00|78.23|76.03|77.96|75.76|78.67|76.47|77.63|75.43|0
1639733100000|2021-12-17 09:25:00|77.88|75.68|77.85|75.65|77.9|75.7|77.09|74.89|0
1639733400000|2021-12-17 09:30:00|77.74|75.54|77.65|75.45|77.98|75.78|77.47|75.27|0
1639733700000|2021-12-17 09:35:00|77.73|75.53|78.11|75.91|78.33|76.13|77.52|75.32|0
1639734000000|2021-12-17 09:40:00|78.22|76.02|79.37|77.17|79.42|77.22|78.17|75.97|0
1639734300000|2021-12-17 09:45:00|79.42|77.22|79.23|77.03|79.98|77.78|78.87|76.67|0
1639734600000|2021-12-17 09:50:00|79.2|77|77.61|75.41|79.47|77.27|77.56|75.36|0
1639734900000|2021-12-17 09:55:00|77.78|75.58|77.39|75.19|77.78|75.58|77.18|74.98|0
1639735200000|2021-12-17 10:00:00|77.45|75.25|77.77|75.57|77.88|75.68|77.07|74.87|0
1639735500000|2021-12-17 10:05:00|77.71|75.51|77.66|75.46|77.77|75.57|77.23|75.03|0
1639735800000|2021-12-17 10:10:00|77.69|75.49|78.03|75.83|78.04|75.84|77.33|75.13|0
1639736100000|2021-12-17 10:15:00|78.09|75.89|78.19|75.99|78.52|76.32|77.82|75.62|0
1639736400000|2021-12-17 10:20:00|78.17|75.97|78.41|76.21|78.41|76.21|77.76|75.56|0
1639736700000|2021-12-17 10:25:00|78.44|76.24|79.34|77.14|79.53|77.33|78.41|76.21|0
1639737000000|2021-12-17 10:30:00|79.23|77.03|78.65|76.45|79.5|77.3|78.57|76.37|0
1639737300000|2021-12-17 10:35:00|78.62|76.42|78.95|76.75|79.17|76.97|78.62|76.42|0
1639737600000|2021-12-17 10:40:00|78.84|76.64|79.66|77.46|79.77|77.57|78.84|76.64|0
1639737900000|2021-12-17 10:45:00|79.69|77.49|79.82|77.62|79.82|77.62|79.16|76.96|0
1639738200000|2021-12-17 10:50:00|79.77|77.57|79.99|77.79|80.43|78.23|79.16|76.96|0
1639738500000|2021-12-17 10:55:00|80.01|77.81|79.26|77.06|80.01|77.81|79.15|76.95|0
1639738800000|2021-12-17 11:00:00|79.24|77.04|79.48|77.28|79.57|77.37|78.66|76.46|0
1639739100000|2021-12-17 11:05:00|79.54|77.34|79.59|77.39|79.76|77.56|78.82|76.62|0
1639739400000|2021-12-17 11:10:00|79.56|77.36|79.92|77.72|79.92|77.72|79.09|76.89|0
1639739700000|2021-12-17 11:15:00|79.97|77.77|79.53|77.33|80.03|77.83|79.47|77.27|0
1639740000000|2021-12-17 11:20:00|79.58|77.38|78.75|76.55|79.58|77.38|78.75|76.55|0
1639740300000|2021-12-17 11:25:00|78.7|76.5|78.56|76.36|78.75|76.55|78.09|75.89|0
1639740600000|2021-12-17 11:30:00|78.5|76.3|78.86|76.66|78.91|76.71|78.15|75.95|0
1639740900000|2021-12-17 11:35:00|78.91|76.71|79.9|77.7|80.34|78.14|77.66|75.46|0
1639741200000|2021-12-17 11:40:00|79.95|77.75|79.51|77.31|79.95|77.75|79.29|77.09|0
1639741500000|2021-12-17 11:45:00|79.56|77.36|80.06|77.86|80.28|78.08|79.54|77.34|0
1639741800000|2021-12-17 11:50:00|80|77.8|80.33|78.13|80.49|78.29|79.97|77.77|0
1639742100000|2021-12-17 11:55:00|80.36|78.16|79.61|77.41|80.55|78.35|79.61|77.41|0
1639742400000|2021-12-17 12:00:00|79.66|77.46|79.44|77.24|79.77|77.57|79.28|77.08|0
1639742700000|2021-12-17 12:05:00|79.5|77.3|79.66|77.46|79.82|77.62|79.39|77.19|0
1639743000000|2021-12-17 12:10:00|79.71|77.51|80.43|78.23|80.43|78.23|79.71|77.51|0
1639743300000|2021-12-17 12:15:00|80.54|78.34|80.48|78.28|80.7|78.5|80.37|78.17|0
1639743600000|2021-12-17 12:20:00|80.42|78.22|80.86|78.66|80.86|78.66|80.03|77.83|0
1639743900000|2021-12-17 12:25:00|80.81|78.61|81.64|79.44|81.7|79.5|80.64|78.44|0
1639744200000|2021-12-17 12:30:00|81.59|79.39|81.81|79.61|82.03|79.83|81.14|78.94|0
1639744500000|2021-12-17 12:35:00|81.86|79.66|83.63|81.43|83.69|81.49|80.87|78.67|0
1639744800000|2021-12-17 12:40:00|83.66|81.46|83.63|81.43|83.86|81.66|83.4|81.2|0
1639745100000|2021-12-17 12:45:00|83.68|81.48|84.88|82.68|84.94|82.74|83.45|81.25|0
1639745400000|2021-12-17 12:50:00|84.85|82.65|85.34|83.14|86.1|83.9|84.77|82.57|0
1639745700000|2021-12-17 12:55:00|85.4|83.2|84.87|82.67|85.4|83.2|84.53|82.33|0
1639746000000|2021-12-17 13:00:00|84.79|82.59|84.53|82.33|84.79|82.59|84.24|82.04|0
1639746300000|2021-12-17 13:05:00|84.58|82.38|85.44|83.24|85.68|83.48|84.41|82.21|0
1639746600000|2021-12-17 13:10:00|85.42|83.22|84.98|82.78|85.5|83.3|84.86|82.66|0
1639746900000|2021-12-17 13:15:00|85.09|82.89|85.44|83.24|85.5|83.3|84.98|82.78|0
1639747200000|2021-12-17 13:20:00|85.38|83.18|84.86|82.66|85.67|83.47|84.86|82.66|0
1639747500000|2021-12-17 13:25:00|84.91|82.71|84.68|82.48|84.91|82.71|84.34|82.14|0
1639747800000|2021-12-17 13:30:00|84.62|82.42|84.45|82.25|85.02|82.82|84.28|82.08|0
1639748100000|2021-12-17 13:35:00|84.33|82.13|84.85|82.65|84.85|82.65|84.16|81.96|0
1639748400000|2021-12-17 13:40:00|84.79|82.59|84.44|82.24|85.42|83.22|84.16|81.96|0
1639748700000|2021-12-17 13:45:00|84.56|82.36|84.84|82.64|84.99|82.79|84.1|81.9|0
1639749000000|2021-12-17 13:50:00|84.9|82.7|84.78|82.58|85.18|82.98|84.55|82.35|0
1639749300000|2021-12-17 13:55:00|84.84|82.64|84.2|82|84.95|82.75|84.09|81.89|0
1639749600000|2021-12-17 14:00:00|84.15|81.95|85.09|82.89|85.23|83.03|83.8|81.6|0
1639749900000|2021-12-17 14:05:00|85.12|82.92|86.45|84.25|86.51|84.31|85.06|82.86|0
1639750200000|2021-12-17 14:10:00|86.39|84.19|86.21|84.01|86.39|84.19|85.98|83.78|0
1639750500000|2021-12-17 14:15:00|86.15|83.95|85.22|83.02|86.42|84.22|85.22|83.02|0
1639750800000|2021-12-17 14:20:00|85.34|83.14|85.31|83.11|85.45|83.25|84.82|82.62|0
1639751100000|2021-12-17 14:25:00|85.51|83.31|86.03|83.83|86.91|84.71|84.87|82.67|0
1639751400000|2021-12-17 14:30:00|86.14|83.94|86.84|84.64|87.3|85.1|83.74|81.54|0
1639751700000|2021-12-17 14:35:00|86.78|84.58|90.44|88.24|91.59|89.39|86.78|84.58|0
1639752000000|2021-12-17 14:40:00|90.56|88.36|91.12|88.92|92.78|90.58|88.42|86.22|0
1639752300000|2021-12-17 14:45:00|91.18|88.98|87.82|85.62|93.53|91.33|87.82|85.62|0
1639752600000|2021-12-17 14:50:00|87.58|85.38|89|86.8|89.18|86.98|85.53|83.33|0
1639752900000|2021-12-17 14:55:00|89.24|87.04|89.91|87.71|90.32|88.12|88.82|86.62|0
1639753200000|2021-12-17 15:00:00|89.88|87.68|89.48|87.28|91.31|89.11|86.05|83.85|0
1639753500000|2021-12-17 15:05:00|89.24|87.04|89.9|87.7|90.57|88.37|89.12|86.92|0
1639753800000|2021-12-17 15:10:00|89.99|87.79|92.9|90.7|92.96|90.76|89.99|87.79|0
1639754100000|2021-12-17 15:15:00|92.84|90.64|92.65|90.45|94.08|91.88|92.65|90.45|0
1639754400000|2021-12-17 15:20:00|92.58|90.38|94.32|92.12|94.69|92.49|92.29|90.09|0
1639754700000|2021-12-17 15:25:00|94.29|92.09|91.97|89.77|94.44|92.24|91.97|89.77|0
1639755000000|2021-12-17 15:30:00|92.03|89.83|89.18|86.98|93.07|90.87|89.06|86.86|0
1639755300000|2021-12-17 15:35:00|89|86.8|85.92|83.72|91.8|89.6|85.23|83.03|0
1639755600000|2021-12-17 15:40:00|85.98|83.78|85.92|83.72|86.8|84.6|85.17|82.97|0
1639755900000|2021-12-17 15:45:00|85.98|83.78|82.31|80.11|85.98|83.78|82.31|80.11|0
1639756200000|2021-12-17 15:50:00|82.19|79.99|80.41|78.21|82.98|80.78|79.97|77.77|0
1639756500000|2021-12-17 15:55:00|80.35|78.15|81.46|79.26|82.25|80.05|80.24|78.04|0
1639756800000|2021-12-17 16:00:00|81.35|79.15|82.69|80.49|84.29|82.09|80.96|78.76|0
1639757100000|2021-12-17 16:05:00|82.58|80.38|81.9|79.7|82.69|80.49|81.57|79.37|0
1639757400000|2021-12-17 16:10:00|81.96|79.76|78.65|76.45|82.07|79.87|78.32|76.12|0
1639757700000|2021-12-17 16:15:00|78.48|76.28|79.02|76.82|79.9|77.7|78.38|76.18|0
1639758000000|2021-12-17 16:20:00|78.97|76.77|79.84|77.64|80.09|77.89|78.97|76.77|0
1639758300000|2021-12-17 16:25:00|79.73|77.53|79.57|77.37|80.95|78.75|79.4|77.2|0
1639758600000|2021-12-17 16:30:00|79.47|77.27|82.22|80.02|82.22|80.02|79.25|77.05|0
1639758900000|2021-12-17 16:35:00|81.88|79.68|83.35|81.15|83.98|81.78|81.88|79.68|0
1639759200000|2021-12-17 16:40:00|83.32|81.12|85.78|83.58|87.09|84.89|83.12|80.92|0
1639759500000|2021-12-17 16:45:00|85.72|83.52|87.54|85.34|87.78|85.58|85.31|83.11|0
1639759800000|2021-12-17 16:50:00|87.31|85.11|86.65|84.45|87.36|85.16|86.01|83.81|0
1639760100000|2021-12-17 16:55:00|86.83|84.63|85.36|83.16|87.3|85.1|85.22|83.02|0
1639760400000|2021-12-17 17:00:00|85.48|83.28|86.77|84.57|88.4|86.2|85.48|83.28|0
1639760700000|2021-12-17 17:05:00|86.83|84.63|88.01|85.81|88.97|86.77|86.74|84.54|0
1639761000000|2021-12-17 17:10:00|88.07|85.87|85.3|83.1|88.07|85.87|85.3|83.1|0
1639761300000|2021-12-17 17:15:00|85.47|83.27|84.85|82.65|85.65|83.45|84.15|81.95|0
1639761600000|2021-12-17 17:20:00|84.73|82.53|84.49|82.29|84.73|82.53|83.46|81.26|0
1639761900000|2021-12-17 17:25:00|84.38|82.18|84.09|81.89|85.66|83.46|83.91|81.71|0
1639762200000|2021-12-17 17:30:00|84.03|81.83|81.61|79.41|84.43|82.23|80.24|78.04|0
1639762500000|2021-12-17 17:35:00|81.7|79.5|82.23|80.03|82.63|80.43|80.93|78.73|0
1639762800000|2021-12-17 17:40:00|82.18|79.98|82.86|80.66|83.03|80.83|81.95|79.75|0
1639763100000|2021-12-17 17:45:00|82.83|80.63|82.4|80.2|83|80.8|82.29|80.09|0
1639763400000|2021-12-17 17:50:00|82.45|80.25|83.28|81.08|84.12|81.92|81.66|79.46|0
1639763700000|2021-12-17 17:55:00|83.37|81.17|82.59|80.39|83.37|81.17|82.11|79.91|0
1639764000000|2021-12-17 18:00:00|82.56|80.36|82.22|80.02|83.42|81.22|81.76|79.56|0
1639764300000|2021-12-17 18:05:00|82.39|80.19|83.88|81.68|84.17|81.97|82.39|80.19|0
1639764600000|2021-12-17 18:10:00|83.7|81.5|83.35|81.15|84.11|81.91|82.75|80.55|0
1639764900000|2021-12-17 18:15:00|83.3|81.1|82.26|80.06|83.58|81.38|82.15|79.95|0
1639765200000|2021-12-17 18:20:00|82.29|80.09|81.52|79.32|82.32|80.12|81.41|79.21|0
1639765500000|2021-12-17 18:25:00|81.58|79.38|80|77.8|81.8|79.6|79.73|77.53|0
1639765800000|2021-12-17 18:30:00|79.95|77.75|79.03|76.83|80.34|78.14|78.98|76.78|0
1639766100000|2021-12-17 18:35:00|79.09|76.89|79.75|77.55|80.03|77.83|78.65|76.45|0
1639766400000|2021-12-17 18:40:00|79.81|77.61|80.2|78|80.76|78.56|79.53|77.33|0
1639766700000|2021-12-17 18:45:00|80.31|78.11|78.53|76.33|80.31|78.11|78.53|76.33|0
1639767000000|2021-12-17 18:50:00|78.69|76.49|78.75|76.55|78.91|76.71|78.31|76.11|0
1639767300000|2021-12-17 18:55:00|78.72|76.52|77.65|75.45|79.08|76.88|77.43|75.23|0
1639767600000|2021-12-17 19:00:00|77.59|75.39|78.96|76.76|79.18|76.98|77.54|75.34|0
1639767900000|2021-12-17 19:05:00|78.9|76.7|78.46|76.26|79.29|77.09|78.3|76.1|0
1639768200000|2021-12-17 19:10:00|78.52|76.32|77.46|75.26|79.19|76.99|76.29|74.09|0
1639768500000|2021-12-17 19:15:00|77.49|75.29|77.13|74.93|77.49|75.29|76.51|74.31|0
1639768800000|2021-12-17 19:20:00|77.1|74.9|77.15|74.95|77.73|75.53|76.72|74.52|0
1639769100000|2021-12-17 19:25:00|77.26|75.06|79.22|77.02|79.59|77.39|77.21|75.01|0
1639769400000|2021-12-17 19:30:00|79.14|76.94|78.97|76.77|79.14|76.94|78.25|76.05|0
1639769700000|2021-12-17 19:35:00|78.91|76.71|79.19|76.99|79.86|77.66|78.58|76.38|0
1639770000000|2021-12-17 19:40:00|79.13|76.93|78.41|76.21|79.19|76.99|78.38|76.18|0
1639770300000|2021-12-17 19:45:00|78.24|76.04|77.74|75.54|78.24|76.04|76.92|74.72|0
1639770600000|2021-12-17 19:50:00|77.8|75.6|79.74|77.54|79.74|77.54|77.74|75.54|0
1639770900000|2021-12-17 19:55:00|79.79|77.59|80.44|78.24|80.81|78.61|78.73|76.53|0
1639771200000|2021-12-17 20:00:00|80.39|78.19|80.39|78.19|80.5|78.3|78.33|76.13|0
1639771500000|2021-12-17 20:05:00|80.27|78.07|79.49|77.29|80.27|78.07|79.27|77.07|0
1639771800000|2021-12-17 20:10:00|79.43|77.23|80.94|78.74|81|78.8|79.43|77.23|0
1639772100000|2021-12-17 20:15:00|80.88|78.68|81.22|79.02|82.36|80.16|80.15|77.95|0
1639772400000|2021-12-17 20:20:00|81.16|78.96|80.2|78|81.5|79.3|79.76|77.56|0
1639772700000|2021-12-17 20:25:00|80.32|78.12|83.41|81.21|84.04|81.84|80.26|78.06|0
1639773000000|2021-12-17 20:30:00|83.35|81.15|86.33|84.13|87.02|84.82|82.95|80.75|0
1639773300000|2021-12-17 20:35:00|86.51|84.31|85.92|83.72|87.39|85.19|85.69|83.49|0
1639773600000|2021-12-17 20:40:00|85.86|83.66|85.27|83.07|86.39|84.19|84.29|82.09|0
1639773900000|2021-12-17 20:45:00|85.51|83.31|88.39|86.19|88.39|86.19|85.16|82.96|0
1639774200000|2021-12-17 20:50:00|88.07|85.87|88.81|86.61|90.44|88.24|87.98|85.78|0
1639774500000|2021-12-17 20:55:00|88.69|86.49|88.27|86.07|89.29|87.09|86.26|84.06|0
1639774800000|2021-12-17 21:00:00|88.87|86.67|87.19|84.99|89.17|86.97|87.19|84.99|0
1639775100000|2021-12-17 21:05:00|87.25|85.05|86.95|84.75|87.61|85.41|86.42|84.22|0
1639775400000|2021-12-17 21:10:00|87.01|84.81|86.83|84.63|87.19|84.99|86.6|84.4|0
1639987500000|2021-12-20 08:05:00|113.39|111.19|113.1|110.9|113.67|111.47|111.64|109.44|0
1639987800000|2021-12-20 08:10:00|113.28|111.08|113.87|111.67|114.37|112.17|112.75|110.55|0
1639988100000|2021-12-20 08:15:00|114.02|111.82|112.64|110.44|114.23|112.03|112.46|110.26|0
1639988400000|2021-12-20 08:20:00|112.6|110.4|114.29|112.09|115.5|113.3|112.18|109.98|0
1639988700000|2021-12-20 08:25:00|114.43|112.23|112.11|109.91|114.43|112.23|111.83|109.63|0
1639989000000|2021-12-20 08:30:00|111.76|109.56|112.73|110.53|113.26|111.06|111.76|109.56|0
1639989300000|2021-12-20 08:35:00|112.84|110.64|115.46|113.26|115.63|113.43|112.03|109.83|0
1639989600000|2021-12-20 08:40:00|115.53|113.33|114.7|112.5|117.11|114.91|114.56|112.36|0
1639989900000|2021-12-20 08:45:00|114.81|112.61|115.74|113.54|115.96|113.76|114.35|112.15|0
1639990200000|2021-12-20 08:50:00|115.81|113.61|117.07|114.87|117.61|115.41|115.74|113.54|0
1639990500000|2021-12-20 08:55:00|117.21|115.01|117.39|115.19|118.91|116.71|114.92|112.72|0
1639990800000|2021-12-20 09:00:00|117.46|115.26|118.61|116.41|118.9|116.7|117.17|114.97|0
1639991100000|2021-12-20 09:05:00|118.76|116.56|119.52|117.32|120.22|118.02|118.76|116.56|0
1639991400000|2021-12-20 09:10:00|119.55|117.35|120.14|117.94|120.21|118.01|118.61|116.41|0
1639991700000|2021-12-20 09:15:00|120.28|118.08|121.12|118.92|121.52|119.32|119.33|117.13|0
1639992000000|2021-12-20 09:20:00|121.15|118.95|121.22|119.02|121.92|119.72|120.27|118.07|0
1639992300000|2021-12-20 09:25:00|121|118.8|120.78|118.58|121.66|119.46|120.56|118.36|0
1639992600000|2021-12-20 09:30:00|120.85|118.65|119.46|117.26|120.89|118.69|118.95|116.75|0
1639992900000|2021-12-20 09:35:00|119.5|117.3|119.67|117.47|119.93|117.73|118.59|116.39|0
1639993200000|2021-12-20 09:40:00|119.57|117.37|118.8|116.6|119.6|117.4|118.51|116.31|0
1639993500000|2021-12-20 09:45:00|118.95|116.75|118.98|116.78|119.52|117.32|118.8|116.6|0
1639993800000|2021-12-20 09:50:00|119.38|117.18|120.1|117.9|120.43|118.23|119.38|117.18|0
1639994100000|2021-12-20 09:55:00|120.17|117.97|117.78|115.58|120.39|118.19|117.78|115.58|0
1639994400000|2021-12-20 10:00:00|117.85|115.65|116.7|114.5|117.85|115.65|116.07|113.87|0
1639994700000|2021-12-20 10:05:00|116.49|114.29|115.89|113.69|116.49|114.29|115.21|113.01|0
1639995000000|2021-12-20 10:10:00|115.78|113.58|115.32|113.12|115.89|113.69|114.93|112.73|0
1639995300000|2021-12-20 10:15:00|115.21|113.01|110.84|108.64|117.34|115.14|110.84|108.64|0
1639995600000|2021-12-20 10:20:00|110.91|108.71|110.9|108.7|111.46|109.26|110.32|108.12|0
1639995900000|2021-12-20 10:25:00|110.8|108.6|111.18|108.98|111.42|109.22|110.76|108.56|0
1639996200000|2021-12-20 10:30:00|111.11|108.91|112.15|109.95|112.51|110.31|110.83|108.63|0
1639996500000|2021-12-20 10:35:00|112.12|109.92|111.8|109.6|112.12|109.92|111.38|109.18|0
1639996800000|2021-12-20 10:40:00|111.73|109.53|111.03|108.83|112.29|110.09|110.86|108.66|0
1639997100000|2021-12-20 10:45:00|111.17|108.97|109.91|107.71|111.24|109.04|109.91|107.71|0
1639997400000|2021-12-20 10:50:00|109.84|107.64|109.5|107.3|110.47|108.27|109.5|107.3|0
1639997700000|2021-12-20 10:55:00|109.26|107.06|109.87|107.67|109.94|107.74|109.05|106.85|0
1639998000000|2021-12-20 11:00:00|109.84|107.64|111.29|109.09|111.29|109.09|109.7|107.5|0
1639998300000|2021-12-20 11:05:00|111.36|109.16|109.97|107.77|111.5|109.3|109.83|107.63|0
1639998600000|2021-12-20 11:10:00|110.04|107.84|109.86|107.66|110.59|108.39|109.41|107.21|0
1639998900000|2021-12-20 11:15:00|109.76|107.56|110.72|108.52|110.9|108.7|109.72|107.52|0
1639999200000|2021-12-20 11:20:00|110.79|108.59|109.68|107.48|110.9|108.7|109.68|107.48|0
1639999500000|2021-12-20 11:25:00|109.75|107.55|109.49|107.29|110.66|108.46|109.42|107.22|0
1639999800000|2021-12-20 11:30:00|109.63|107.43|109.08|106.88|109.84|107.64|108.5|106.3|0
1640000100000|2021-12-20 11:35:00|109.01|106.81|109.62|107.42|109.69|107.49|108.53|106.33|0
1640000400000|2021-12-20 11:40:00|109.66|107.46|109.76|107.56|109.83|107.63|109.34|107.14|0
1640000700000|2021-12-20 11:45:00|109.69|107.49|110.03|107.83|110.1|107.9|109.2|107|0
1640001000000|2021-12-20 11:50:00|110.1|107.9|109.61|107.41|110.24|108.04|109.4|107.2|0
1640001300000|2021-12-20 11:55:00|109.4|107.2|107.69|105.49|109.54|107.34|107.69|105.49|0
1640001600000|2021-12-20 12:00:00|107.55|105.35|107.55|105.35|107.75|105.55|106.6|104.4|0
1640001900000|2021-12-20 12:05:00|107.48|105.28|105.66|103.46|108.56|106.36|105.12|102.92|0
1640002200000|2021-12-20 12:10:00|105.73|103.53|105.59|103.39|105.93|103.73|105.12|102.92|0
1640002500000|2021-12-20 12:15:00|105.65|103.45|107.14|104.94|107.21|105.01|105.59|103.39|0
1640002800000|2021-12-20 12:20:00|107.08|104.88|107.27|105.07|108.63|106.43|106.67|104.47|0
1640003100000|2021-12-20 12:25:00|107.34|105.14|107.95|105.75|108.02|105.82|107|104.8|0
1640003400000|2021-12-20 12:30:00|108.02|105.82|107.33|105.13|108.15|105.95|107.26|105.06|0
1640003700000|2021-12-20 12:35:00|107.26|105.06|107.33|105.13|107.81|105.61|107.12|104.92|0
1640004000000|2021-12-20 12:40:00|107.26|105.06|107.46|105.26|107.53|105.33|106.92|104.72|0
1640004300000|2021-12-20 12:45:00|107.39|105.19|108.28|106.08|108.48|106.28|107.36|105.16|0
1640004600000|2021-12-20 12:50:00|108.21|106.01|108.69|106.49|108.89|106.69|107.8|105.6|0
1640004900000|2021-12-20 12:55:00|108.68|106.48|109.37|107.17|109.44|107.24|108.27|106.07|0
1640005200000|2021-12-20 13:00:00|109.16|106.96|108.95|106.75|109.51|107.31|108.47|106.27|0
1640005500000|2021-12-20 13:05:00|108.88|106.68|109.64|107.44|109.78|107.58|108.47|106.27|0
1640005800000|2021-12-20 13:10:00|109.57|107.37|109.91|107.71|110.33|108.13|109.43|107.23|0
1640006100000|2021-12-20 13:15:00|109.98|107.78|110.26|108.06|110.4|108.2|109.67|107.47|0
1640006400000|2021-12-20 13:20:00|110.22|108.02|109.21|107.01|110.22|108.02|109.21|107.01|0
1640006700000|2021-12-20 13:25:00|109.28|107.08|109.97|107.77|109.97|107.77|109.07|106.87|0
1640007000000|2021-12-20 13:30:00|110.11|107.91|109.76|107.56|110.6|108.4|109.76|107.56|0
1640007300000|2021-12-20 13:35:00|109.69|107.49|109.76|107.56|110.31|108.11|109.41|107.21|0
1640007600000|2021-12-20 13:40:00|109.83|107.63|110.03|107.83|110.24|108.04|109.48|107.28|0
1640007900000|2021-12-20 13:45:00|109.89|107.69|110.16|107.96|110.37|108.17|109.61|107.41|0
1640008200000|2021-12-20 13:50:00|110.23|108.03|109.61|107.41|110.72|108.52|109.61|107.41|0
1640008500000|2021-12-20 13:55:00|109.54|107.34|109.6|107.4|109.61|107.41|108.84|106.64|0
1640008800000|2021-12-20 14:00:00|109.5|107.3|108.77|106.57|109.67|107.47|108.7|106.5|0
1640009100000|2021-12-20 14:05:00|108.56|106.36|109.38|107.18|109.38|107.18|107.21|105.01|0
1640009400000|2021-12-20 14:10:00|110.87|108.67|108.53|106.33|110.87|108.67|108.53|106.33|0
1640009700000|2021-12-20 14:15:00|108.66|106.46|108.73|106.53|109.14|106.94|108.39|106.19|0
1640010000000|2021-12-20 14:20:00|108.66|106.46|108.38|106.18|108.73|106.53|108.18|105.98|0
1640010300000|2021-12-20 14:25:00|108.45|106.25|109.75|107.55|109.89|107.69|108.45|106.25|0
1640010600000|2021-12-20 14:30:00|110.27|108.07|110.03|107.83|111.84|109.64|109.2|107|0
1640010900000|2021-12-20 14:35:00|110.51|108.31|107.15|104.95|111.07|108.87|106.88|104.68|0
1640011200000|2021-12-20 14:40:00|107.56|105.36|109.73|107.53|112.14|109.94|107.23|105.03|0
1640011500000|2021-12-20 14:45:00|109.8|107.6|113.52|111.32|113.52|111.32|109.66|107.46|0
1640011800000|2021-12-20 14:50:00|113.49|111.29|113|110.8|114.72|112.52|112.53|110.33|0
1640012100000|2021-12-20 14:55:00|113.22|111.02|110.4|108.2|113.25|111.05|109.4|107.2|0
1640012400000|2021-12-20 15:00:00|110.5|108.3|110.94|108.74|111.83|109.63|109.13|106.93|0
1640012700000|2021-12-20 15:05:00|110.9|108.7|112.73|110.53|113.55|111.35|110.24|108.04|0
1640013000000|2021-12-20 15:10:00|112.55|110.35|113.23|111.03|114.05|111.85|112.48|110.28|0
1640013300000|2021-12-20 15:15:00|113.26|111.06|111.06|108.86|113.9|111.7|110.16|107.96|0
1640013600000|2021-12-20 15:20:00|110.92|108.72|112.2|110|112.41|110.21|109.94|107.74|0
1640013900000|2021-12-20 15:25:00|112.13|109.93|113.34|111.14|113.69|111.49|110.92|108.72|0
1640014200000|2021-12-20 15:30:00|113.41|111.21|112.76|110.56|114.34|112.14|112.69|110.49|0
1640014500000|2021-12-20 15:35:00|112.97|110.77|110.86|108.66|113.26|111.06|110.58|108.38|0
1640014800000|2021-12-20 15:40:00|110.94|108.74|110.37|108.17|111.86|109.66|110.37|108.17|0
1640015100000|2021-12-20 15:45:00|110.3|108.1|112.78|110.58|112.85|110.65|110.23|108.03|0
1640015400000|2021-12-20 15:50:00|112.63|110.43|113.42|111.22|113.93|111.73|112.21|110.01|0
1640015700000|2021-12-20 15:55:00|113.49|111.29|113.85|111.65|114.65|112.45|112.56|110.36|0
1640016000000|2021-12-20 16:00:00|113.81|111.61|115.26|113.06|115.3|113.1|113.42|111.22|0
1640016300000|2021-12-20 16:05:00|115.22|113.02|113.77|111.57|115.22|113.02|113.77|111.57|0
1640016600000|2021-12-20 16:10:00|113.91|111.71|114.78|112.58|115.07|112.87|113.33|111.13|0
1640016900000|2021-12-20 16:15:00|115|112.8|113.33|111.13|115.58|113.38|113.33|111.13|0
1640017200000|2021-12-20 16:20:00|113.47|111.27|112.46|110.26|114.34|112.14|112.32|110.12|0
1640017500000|2021-12-20 16:25:00|112.54|110.34|114.19|111.99|114.33|112.13|112.54|110.34|0
1640017800000|2021-12-20 16:30:00|114.22|112.02|115.2|113|115.71|113.51|113.25|111.05|0
1640018100000|2021-12-20 16:35:00|114.98|112.78|117.48|115.28|119.89|117.69|114.54|112.34|0
1640018400000|2021-12-20 16:40:00|117.4|115.2|116.6|114.4|118.36|116.16|116.45|114.25|0
1640018700000|2021-12-20 16:45:00|116.67|114.47|116.88|114.68|118.1|115.9|116.67|114.47|0
1640019000000|2021-12-20 16:50:00|116.74|114.54|114.14|111.94|116.74|114.54|113.71|111.51|0
1640019300000|2021-12-20 16:55:00|114.07|111.87|113.85|111.65|115|112.8|113.78|111.58|0
1640019600000|2021-12-20 17:00:00|113.78|111.58|113.56|111.36|114.92|112.72|113.42|111.22|0
1640019900000|2021-12-20 17:05:00|113.67|111.47|114.7|112.5|114.92|112.72|113.67|111.47|0
1640020200000|2021-12-20 17:10:00|114.56|112.36|115.41|113.21|115.49|113.29|113.77|111.57|0
1640020500000|2021-12-20 17:15:00|115.49|113.29|112.84|110.64|115.56|113.36|112.1|109.9|0
1640020800000|2021-12-20 17:20:00|112.62|110.42|114.4|112.2|114.54|112.34|112.62|110.42|0
1640021100000|2021-12-20 17:25:00|114.33|112.13|113.82|111.62|114.4|112.2|113.54|111.34|0
1640021400000|2021-12-20 17:30:00|114.04|111.84|116.34|114.14|116.56|114.36|113.9|111.7|0
1640021700000|2021-12-20 17:35:00|116.41|114.21|115.9|113.7|116.78|114.58|115.47|113.27|0
1640022000000|2021-12-20 17:40:00|115.97|113.77|115.75|113.55|116.26|114.06|115.32|113.12|0
1640022300000|2021-12-20 17:45:00|115.97|113.77|115.68|113.48|116.48|114.28|115.24|113.04|0
1640022600000|2021-12-20 17:50:00|115.6|113.4|114.95|112.75|116.18|113.98|114.45|112.25|0
1640022900000|2021-12-20 17:55:00|115.09|112.89|113.2|111|116.6|114.4|111.77|109.57|0
1640023200000|2021-12-20 18:00:00|113.27|111.07|113.85|111.65|113.99|111.79|112.91|110.71|0
1640023500000|2021-12-20 18:05:00|113.77|111.57|113.48|111.28|115.33|113.13|113.48|111.28|0
1640023800000|2021-12-20 18:10:00|113.56|111.36|112.62|110.42|114.13|111.93|112.41|110.21|0
1640024100000|2021-12-20 18:15:00|112.76|110.56|113.05|110.85|113.12|110.92|112.12|109.92|0
1640024400000|2021-12-20 18:20:00|113.12|110.92|112.97|110.77|113.48|111.28|112.4|110.2|0
1640024700000|2021-12-20 18:25:00|113.04|110.84|112.68|110.48|113.19|110.99|112.4|110.2|0
1640025000000|2021-12-20 18:30:00|112.61|110.41|113.9|111.7|114.04|111.84|112.04|109.84|0
1640025300000|2021-12-20 18:35:00|113.82|111.62|110.8|108.6|113.82|111.62|110.8|108.6|0
1640025600000|2021-12-20 18:40:00|110.69|108.49|110.33|108.13|110.83|108.63|108.94|106.74|0
1640025900000|2021-12-20 18:45:00|110.47|108.27|105.56|103.36|110.82|108.62|104.35|102.15|0
1640026200000|2021-12-20 18:50:00|105.7|103.5|104.87|102.67|106.74|104.54|104.87|102.67|0
1640026500000|2021-12-20 18:55:00|104.8|102.6|105.76|103.56|106.18|103.98|103.98|101.78|0
1640026800000|2021-12-20 19:00:00|105.62|103.42|105.34|103.14|106.04|103.84|104.45|102.25|0
1640027100000|2021-12-20 19:05:00|105.27|103.07|103.96|101.76|105.27|103.07|103.83|101.63|0
1640027400000|2021-12-20 19:10:00|104.17|101.97|104.58|102.38|104.78|102.58|103.96|101.76|0
1640027700000|2021-12-20 19:15:00|104.37|102.17|103.34|101.14|104.37|102.17|103.07|100.87|0
1640028000000|2021-12-20 19:20:00|103.28|101.08|103.21|101.01|106.11|103.91|102.2|100|0
1640028300000|2021-12-20 19:25:00|103.28|101.08|104.03|101.83|104.45|102.25|103.01|100.81|0
1640028600000|2021-12-20 19:30:00|104.1|101.9|105.27|103.07|105.48|103.28|103.83|101.63|0
1640028900000|2021-12-20 19:35:00|105.2|103|104.99|102.79|105.83|103.63|104.65|102.45|0
1640029200000|2021-12-20 19:40:00|104.78|102.58|104.5|102.3|105.27|103.07|104.23|102.03|0
1640029500000|2021-12-20 19:45:00|104.43|102.23|104.29|102.09|105.12|102.92|104.16|101.96|0
1640029800000|2021-12-20 19:50:00|104.22|102.02|102.85|100.65|104.29|102.09|102.58|100.38|0
1640030100000|2021-12-20 19:55:00|102.92|100.72|103.87|101.67|104.22|102.02|101.97|99.77|0
1640030400000|2021-12-20 20:00:00|103.8|101.6|102.84|100.64|103.8|101.6|101.96|99.76|0
1640030700000|2021-12-20 20:05:00|102.74|100.54|102.7|100.5|103.52|101.32|102.2|100|0
1640031000000|2021-12-20 20:10:00|102.64|100.44|103.72|101.52|103.72|101.52|102.02|99.82|0
1640031300000|2021-12-20 20:15:00|103.45|101.25|102.29|100.09|103.72|101.52|101.41|99.21|0
1640031600000|2021-12-20 20:20:00|102.15|99.95|102.76|100.56|103.03|100.83|100.53|98.33|0
1640031900000|2021-12-20 20:25:00|102.69|100.49|101.74|99.54|102.83|100.63|101.4|99.2|0
1640032200000|2021-12-20 20:30:00|102.01|99.81|103.85|101.65|103.92|101.72|102.01|99.81|0
1640032500000|2021-12-20 20:35:00|103.92|101.72|103.02|100.82|104.19|101.99|103.02|100.82|0
1640032800000|2021-12-20 20:40:00|103.19|100.99|103.02|100.82|103.29|101.09|101.86|99.66|0
1640033100000|2021-12-20 20:45:00|103.15|100.95|102.54|100.34|103.63|101.43|101.52|99.32|0
1640033400000|2021-12-20 20:50:00|101.32|99.12|101.05|98.85|101.32|99.12|99.58|97.38|0
1640033700000|2021-12-20 20:55:00|100.98|98.78|100.17|97.97|100.98|98.78|98.98|96.78|0
1640034000000|2021-12-20 21:00:00|99.77|97.57|99.9|97.7|100.98|98.78|99.77|97.57|0
1640034300000|2021-12-20 21:05:00|100.04|97.84|98.51|96.31|100.17|97.97|98.51|96.31|0
1640034600000|2021-12-20 21:10:00|98.38|96.18|96.94|94.74|98.38|96.18|96.94|94.74|0
1640034900000|2021-12-20 21:15:00|97.33|94.73|96.81|94.21|97.79|95.19|96.74|94.14|0
1640035200000|2021-12-20 21:20:00|96.87|94.27|97.19|94.59|97.33|94.73|96.87|94.27|0
1640035500000|2021-12-20 21:25:00|97.13|94.53|97|94.4|97.29|94.69|96.8|94.2|0
1640035800000|2021-12-20 21:30:00|96.93|94.33|97.19|94.59|97.19|94.59|96.74|94.14|0
1640036100000|2021-12-20 21:35:00|97.12|94.52|96.96|94.36|97.18|94.58|96.93|94.33|0
1640036400000|2021-12-20 21:40:00|96.92|94.32|97.24|94.64|97.31|94.71|96.86|94.26|0
1640036700000|2021-12-20 21:45:00|97.05|94.45|97.24|94.64|97.31|94.71|97.05|94.45|0
1640037000000|2021-12-20 21:50:00|97.31|94.71|97.5|94.9|97.57|94.97|97.24|94.64|0
1640037300000|2021-12-20 21:55:00|97.43|94.83|97.46|94.86|97.56|94.96|97.43|94.83|0
1640037600000|2021-12-20 22:00:00|97.47|94.87|97.44|94.84|97.53|94.93|97.37|94.77|0
1640037900000|2021-12-20 22:05:00|97.43|94.83|97.4|94.8|97.44|94.84|97.4|94.8|0
1640038200000|2021-12-20 22:10:00|97.41|94.81|97.43|94.83|97.44|94.84|97.35|94.75|0
1640038500000|2021-12-20 22:15:00|97.45|94.85|97.43|94.83|97.45|94.85|97.39|94.79|0
1640038800000|2021-12-20 22:20:00|97.39|94.79|97.38|94.78|97.45|94.85|97.38|94.78|0
1640039100000|2021-12-20 22:25:00|97.45|94.85|97.37|94.77|97.45|94.85|97.28|94.68|0
1640039400000|2021-12-20 22:30:00|97.38|94.78|97.42|94.82|97.42|94.82|97.38|94.78|0
1640039700000|2021-12-20 22:35:00|97.41|94.81|97.43|94.83|97.43|94.83|97.41|94.81|0
1640040000000|2021-12-20 22:40:00|97.44|94.84|97.38|94.78|97.44|94.84|97.38|94.78|0
1640040300000|2021-12-20 22:45:00|97.34|94.74|97.38|94.78|97.38|94.78|97.34|94.74|0
1640040600000|2021-12-20 22:50:00|97.37|94.77|97.28|94.68|97.38|94.78|97.27|94.67|0
1640040900000|2021-12-20 22:55:00|97.37|94.77|97.28|94.68|97.41|94.81|97.28|94.68|0
1640041200000|2021-12-20 23:00:00|97.29|94.69|97.45|94.85|97.45|94.85|96.35|93.75|0
1640041500000|2021-12-20 23:05:00|97.28|94.68|97.05|94.45|97.45|94.85|96.99|94.39|0
1640041800000|2021-12-20 23:10:00|97.12|94.52|97.11|94.51|97.31|94.71|96.86|94.26|0
1640042100000|2021-12-20 23:15:00|96.98|94.38|96.59|93.99|97.57|94.97|96.53|93.93|0
1640042400000|2021-12-20 23:20:00|96.53|93.93|96.01|93.41|96.72|94.12|96.01|93.41|0
1640042700000|2021-12-20 23:25:00|96.04|93.44|95.81|93.21|96.07|93.47|95.75|93.15|0
1640043000000|2021-12-20 23:30:00|95.75|93.15|95.61|93.01|95.75|93.15|95.52|92.92|0
1640043300000|2021-12-20 23:35:00|95.55|92.95|95.03|92.43|95.61|93.01|94.84|92.24|0
1640043600000|2021-12-20 23:40:00|94.97|92.37|94.65|92.05|95.16|92.56|94.59|91.99|0
1640043900000|2021-12-20 23:45:00|94.62|92.02|94.96|92.36|95.28|92.68|94.46|91.86|0
1640044200000|2021-12-20 23:50:00|95.03|92.43|95.34|92.74|95.47|92.87|94.99|92.39|0
1640044500000|2021-12-20 23:55:00|95.28|92.68|95.02|92.42|95.41|92.81|94.83|92.23|0
1640044800000|2021-12-21 00:00:00|94.99|92.39|95.78|93.18|95.85|93.25|94.83|92.23|0
1640045100000|2021-12-21 00:05:00|95.69|93.09|95.59|92.99|95.78|93.18|95.33|92.73|0
1640045400000|2021-12-21 00:10:00|95.62|93.02|95.2|92.6|95.78|93.18|95.07|92.47|0
1640045700000|2021-12-21 00:15:00|95.26|92.66|95.77|93.17|95.97|93.37|95.2|92.6|0
1640046000000|2021-12-21 00:20:00|95.71|93.11|96.41|93.81|96.48|93.88|95.65|93.05|0
1640046300000|2021-12-21 00:25:00|96.45|93.85|96.8|94.2|96.8|94.2|96.03|93.43|0
1640046600000|2021-12-21 00:30:00|96.73|94.13|96.79|94.19|97.19|94.59|96.54|93.94|0
1640046900000|2021-12-21 00:35:00|96.73|94.13|95.82|93.22|96.79|94.19|95.57|92.97|0
1640047200000|2021-12-21 00:40:00|95.86|93.26|95.63|93.03|95.89|93.29|95.44|92.84|0
1640047500000|2021-12-21 00:45:00|95.56|92.96|96.14|93.54|96.14|93.54|95.43|92.83|0
1640047800000|2021-12-21 00:50:00|96.2|93.6|96.17|93.57|96.2|93.6|95.81|93.21|0
1640048100000|2021-12-21 00:55:00|96.13|93.53|96.19|93.59|96.29|93.69|96|93.4|0
1640048400000|2021-12-21 01:00:00|96.03|93.43|97.68|95.08|98.21|95.61|95.94|93.34|0
1640048700000|2021-12-21 01:05:00|97.62|95.02|97.42|94.82|97.72|95.12|97.03|94.43|0
1640049000000|2021-12-21 01:10:00|97.32|94.72|96.73|94.13|97.32|94.72|96.38|93.78|0
1640049300000|2021-12-21 01:15:00|96.64|94.04|96.76|94.16|96.76|94.16|96.31|93.71|0
1640049600000|2021-12-21 01:20:00|96.73|94.13|96.89|94.29|96.89|94.29|96.05|93.45|0
1640049900000|2021-12-21 01:25:00|96.95|94.35|96.04|93.44|97.02|94.42|95.92|93.32|0
1640050200000|2021-12-21 01:30:00|96.17|93.57|94.57|91.97|96.17|93.57|94.5|91.9|0
1640050500000|2021-12-21 01:35:00|94.6|92|94.15|91.55|94.76|92.16|93.36|90.76|0
1640050800000|2021-12-21 01:40:00|94.12|91.52|93.52|90.92|94.25|91.65|93.36|90.76|0
1640051100000|2021-12-21 01:45:00|93.55|90.95|93.35|90.75|93.74|91.14|93.17|90.57|0
1640051400000|2021-12-21 01:50:00|93.39|90.79|93.1|90.5|93.48|90.88|92.98|90.38|0
1640051700000|2021-12-21 01:55:00|93.07|90.47|91.79|89.19|93.54|90.94|91.67|89.07|0
1640052000000|2021-12-21 02:00:00|91.85|89.25|91.85|89.25|92.04|89.44|91.66|89.06|0
1640052300000|2021-12-21 02:05:00|91.88|89.28|92.1|89.5|92.23|89.63|91.66|89.06|0
1640052600000|2021-12-21 02:10:00|92.04|89.44|92.19|89.59|92.29|89.69|91.97|89.37|0
1640052900000|2021-12-21 02:15:00|92.22|89.62|92.37|89.77|92.66|90.06|92.03|89.43|0
1640053200000|2021-12-21 02:20:00|92.47|89.87|92.34|89.74|92.47|89.87|92.15|89.55|0
1640053500000|2021-12-21 02:25:00|92.37|89.77|92.4|89.8|92.46|89.86|92.18|89.58|0
1640053800000|2021-12-21 02:30:00|92.37|89.77|92.3|89.7|92.71|90.11|92.21|89.61|0
1640054100000|2021-12-21 02:35:00|92.27|89.67|92.83|90.23|92.83|90.23|92.21|89.61|0
1640054400000|2021-12-21 02:40:00|92.8|90.2|93.84|91.24|93.84|91.24|92.7|90.1|0
1640054700000|2021-12-21 02:45:00|93.88|91.28|93.14|90.54|93.88|91.28|93.11|90.51|0
1640055000000|2021-12-21 02:50:00|93.11|90.51|92.88|90.28|93.11|90.51|92.7|90.1|0
1640055300000|2021-12-21 02:55:00|92.95|90.35|93.01|90.41|93.01|90.41|92.69|90.09|0
1640055600000|2021-12-21 03:00:00|93.07|90.47|92.06|89.46|93.07|90.47|91.93|89.33|0
1640055900000|2021-12-21 03:05:00|92.03|89.43|92.43|89.83|92.56|89.96|92.03|89.43|0
1640056200000|2021-12-21 03:10:00|92.37|89.77|92.18|89.58|92.49|89.89|92.12|89.52|0
1640056500000|2021-12-21 03:15:00|92.15|89.55|91.05|88.45|92.15|89.55|90.62|88.02|0
1640056800000|2021-12-21 03:20:00|91.08|88.48|91.17|88.57|91.24|88.64|90.96|88.36|0
1640057100000|2021-12-21 03:25:00|91.14|88.54|91.48|88.88|91.6|89|91.04|88.44|0
1640057400000|2021-12-21 03:30:00|91.45|88.85|91.6|89|91.6|89|91.29|88.69|0
1640057700000|2021-12-21 03:35:00|91.66|89.06|91.47|88.87|91.66|89.06|91.29|88.69|0
1640058000000|2021-12-21 03:40:00|91.41|88.81|91.53|88.93|91.6|89|91.41|88.81|0
1640058300000|2021-12-21 03:45:00|91.5|88.9|91.93|89.33|92.06|89.46|91.5|88.9|0
1640058600000|2021-12-21 03:50:00|91.9|89.3|91.31|88.71|91.96|89.36|91.27|88.67|0
1640058900000|2021-12-21 03:55:00|91.34|88.74|91.36|88.76|91.46|88.86|91.21|88.61|0
1640059200000|2021-12-21 04:00:00|91.39|88.79|91.52|88.92|91.64|89.04|91.39|88.79|0
1640059500000|2021-12-21 04:05:00|91.58|88.98|91.76|89.16|91.79|89.19|91.27|88.67|0
1640059800000|2021-12-21 04:10:00|91.7|89.1|91.48|88.88|91.88|89.28|91.48|88.88|0
1640060100000|2021-12-21 04:15:00|91.45|88.85|91.69|89.09|91.73|89.13|91.44|88.84|0
1640060400000|2021-12-21 04:20:00|91.75|89.15|91.44|88.84|91.94|89.34|91.44|88.84|0
1640060700000|2021-12-21 04:25:00|91.38|88.78|91.12|88.52|91.56|88.96|91.09|88.49|0
1640061000000|2021-12-21 04:30:00|91.09|88.49|91.24|88.64|91.25|88.65|91|88.4|0
1640061300000|2021-12-21 04:35:00|91.31|88.71|91.24|88.64|91.37|88.77|91.18|88.58|0
1640061600000|2021-12-21 04:40:00|91.3|88.7|91.24|88.64|91.37|88.77|90.93|88.33|0
1640061900000|2021-12-21 04:45:00|91.21|88.61|90.99|88.39|91.42|88.82|90.96|88.36|0
1640062200000|2021-12-21 04:50:00|91.02|88.42|90.92|88.32|91.11|88.51|90.89|88.29|0
1640062500000|2021-12-21 04:55:00|90.95|88.35|91.16|88.56|91.17|88.57|90.92|88.32|0
1640062800000|2021-12-21 05:00:00|91.1|88.5|90.29|87.69|91.1|88.5|89.8|87.2|0
1640063100000|2021-12-21 05:05:00|90.26|87.66|89.92|87.32|90.42|87.82|89.92|87.32|0
1640063400000|2021-12-21 05:10:00|89.98|87.38|89.79|87.19|90.23|87.63|89.73|87.13|0
1640063700000|2021-12-21 05:15:00|89.85|87.25|89.88|87.28|90.04|87.44|89.73|87.13|0
1640064000000|2021-12-21 05:20:00|89.82|87.22|89.66|87.06|90.1|87.5|89.66|87.06|0
1640064300000|2021-12-21 05:25:00|89.72|87.12|89.88|87.28|89.91|87.31|89.66|87.06|0
1640064600000|2021-12-21 05:30:00|89.91|87.31|89.78|87.18|90.03|87.43|89.75|87.15|0
1640064900000|2021-12-21 05:35:00|89.84|87.24|89.84|87.24|90.08|87.48|89.84|87.24|0
1640065200000|2021-12-21 05:40:00|89.78|87.18|89.5|86.9|89.84|87.24|89.47|86.87|0
1640065500000|2021-12-21 05:45:00|89.53|86.93|89.28|86.68|89.65|87.05|89.28|86.68|0
1640065800000|2021-12-21 05:50:00|89.34|86.74|89.46|86.86|89.46|86.86|89.15|86.55|0
1640066100000|2021-12-21 05:55:00|89.52|86.92|89.21|86.61|89.52|86.92|89.15|86.55|0
1640066400000|2021-12-21 06:00:00|89.27|86.67|88.72|86.12|89.36|86.76|88.66|86.06|0
1640066700000|2021-12-21 06:05:00|88.66|86.06|89.08|86.48|89.2|86.6|88.66|86.06|0
1640067000000|2021-12-21 06:10:00|89.14|86.54|88.89|86.29|89.26|86.66|88.89|86.29|0
1640067300000|2021-12-21 06:15:00|88.95|86.35|88.65|86.05|88.95|86.35|88.59|85.99|0
1640067600000|2021-12-21 06:20:00|88.59|85.99|88.83|86.23|88.89|86.29|88.59|85.99|0
1640067900000|2021-12-21 06:25:00|88.8|86.2|89.49|86.89|89.49|86.89|88.76|86.16|0
1640068200000|2021-12-21 06:30:00|89.43|86.83|89.09|86.49|89.46|86.86|88.94|86.34|0
1640068500000|2021-12-21 06:35:00|89.12|86.52|89.06|86.46|89.12|86.52|88.85|86.25|0
1640068800000|2021-12-21 06:40:00|89.12|86.52|88.93|86.33|89.3|86.7|88.9|86.3|0
1640069100000|2021-12-21 06:45:00|88.9|86.3|88.38|85.78|89.09|86.49|88.38|85.78|0
1640069400000|2021-12-21 06:50:00|88.32|85.72|87.59|84.99|88.32|85.72|87.59|84.99|0
1640069700000|2021-12-21 06:55:00|87.53|84.93|87.77|85.17|87.86|85.26|87.53|84.93|0
1640070000000|2021-12-21 07:00:00|87.83|85.23|88.74|86.14|88.8|86.2|87.83|85.23|0
1640070300000|2021-12-21 07:05:00|88.8|86.2|88.13|85.53|88.92|86.32|88.1|85.5|0
1640070600000|2021-12-21 07:10:00|88.07|85.47|88.12|85.52|88.43|85.83|88|85.4|0
1640070900000|2021-12-21 07:15:00|88.18|85.58|88.24|85.64|88.3|85.7|87.64|85.04|0
1640071200000|2021-12-21 07:20:00|88.3|85.7|88.48|85.88|88.79|86.19|88.24|85.64|0
1640071500000|2021-12-21 07:25:00|88.42|85.82|88.11|85.51|88.84|86.24|88.11|85.51|0
1640071800000|2021-12-21 07:30:00|88.14|85.54|89.36|86.76|89.45|86.85|88.14|85.54|0
1640072100000|2021-12-21 07:35:00|89.39|86.79|88.93|86.33|89.45|86.85|88.77|86.17|0
1640072400000|2021-12-21 07:40:00|88.89|86.29|89.56|86.96|89.93|87.33|88.83|86.23|0
1640072700000|2021-12-21 07:45:00|89.72|87.12|90.05|87.45|90.55|87.95|89.56|86.96|0
1640073000000|2021-12-21 07:50:00|89.99|87.39|90.3|87.7|90.54|87.94|89.81|87.21|0
1640073300000|2021-12-21 07:55:00|90.33|87.73|90.17|87.57|90.66|88.06|89.99|87.39|0
1640073600000|2021-12-21 08:00:00|90.48|87.88|91.56|88.96|92.28|89.68|90.48|87.88|0
1640073900000|2021-12-21 08:05:00|91.39|89.19|91.2|89|91.77|89.57|90.71|88.51|0
1640074200000|2021-12-21 08:10:00|91.01|88.81|90.58|88.38|91.64|89.44|90.51|88.31|0
1640074500000|2021-12-21 08:15:00|90.73|88.53|91.26|89.06|91.7|89.5|90.64|88.44|0
1640074800000|2021-12-21 08:20:00|91.29|89.09|90.39|88.19|95.4|93.2|89.96|87.76|0
1640075100000|2021-12-21 08:25:00|90.46|88.26|91.52|89.32|91.64|89.44|90.46|88.26|0
1640075400000|2021-12-21 08:30:00|91.58|89.38|91.87|89.67|93.26|91.06|91.58|89.38|0
1640075700000|2021-12-21 08:35:00|91.84|89.64|90.87|88.67|91.87|89.67|90.87|88.67|0
1640076000000|2021-12-21 08:40:00|90.93|88.73|90.68|88.48|91.37|89.17|90.62|88.42|0
1640076300000|2021-12-21 08:45:00|90.74|88.54|90.61|88.41|90.86|88.66|90.11|87.91|0
1640076600000|2021-12-21 08:50:00|90.58|88.38|90.52|88.32|90.74|88.54|90.11|87.91|0
1640076900000|2021-12-21 08:55:00|90.55|88.35|90.17|87.97|90.73|88.53|90.05|87.85|0
1640077200000|2021-12-21 09:00:00|90.23|88.03|90.6|88.4|91.04|88.84|90.17|87.97|0
1640077500000|2021-12-21 09:05:00|90.41|88.21|89.51|87.31|90.51|88.31|89.36|87.16|0
1640077800000|2021-12-21 09:10:00|89.48|87.28|88.93|86.73|89.61|87.41|88.8|86.6|0
1640078100000|2021-12-21 09:15:00|88.99|86.79|88.92|86.72|89.17|86.97|88.74|86.54|0
1640078400000|2021-12-21 09:20:00|89.04|86.84|89.29|87.09|89.41|87.21|89.04|86.84|0
1640078700000|2021-12-21 09:25:00|89.23|87.03|88.98|86.78|89.29|87.09|88.89|86.69|0
1640079000000|2021-12-21 09:30:00|88.95|86.75|89.9|87.7|89.96|87.76|88.91|86.71|0
1640079300000|2021-12-21 09:35:00|89.93|87.73|89.65|87.45|90.02|87.82|89.28|87.08|0
1640079600000|2021-12-21 09:40:00|89.58|87.38|90.45|88.25|90.51|88.31|89.52|87.32|0
1640079900000|2021-12-21 09:45:00|90.51|88.31|91.44|89.24|91.51|89.31|90.39|88.19|0
1640080200000|2021-12-21 09:50:00|91.48|89.28|90.75|88.55|91.51|89.31|90.75|88.55|0
1640080500000|2021-12-21 09:55:00|90.81|88.61|91.56|89.36|91.81|89.61|90.81|88.61|0
1640080800000|2021-12-21 10:00:00|91.53|89.33|91.43|89.23|92.13|89.93|91.31|89.11|0
1640081100000|2021-12-21 10:05:00|91.47|89.27|90.93|88.73|91.75|89.55|90.87|88.67|0
1640081400000|2021-12-21 10:10:00|90.96|88.76|90.65|88.45|91.12|88.92|90.52|88.32|0
1640081700000|2021-12-21 10:15:00|90.61|88.41|89.86|87.66|90.61|88.41|89.71|87.51|0
1640082000000|2021-12-21 10:20:00|89.8|87.6|89.55|87.35|89.93|87.73|89.49|87.29|0
1640082300000|2021-12-21 10:25:00|89.49|87.29|90.23|88.03|90.29|88.09|89.43|87.23|0
1640082600000|2021-12-21 10:30:00|90.29|88.09|89.42|87.22|90.35|88.15|89.42|87.22|0
1640082900000|2021-12-21 10:35:00|89.48|87.28|89.36|87.16|89.52|87.32|88.93|86.73|0
1640083200000|2021-12-21 10:40:00|89.3|87.1|89.78|87.58|89.85|87.65|89.3|87.1|0
1640083500000|2021-12-21 10:45:00|89.76|87.56|89.32|87.12|89.85|87.65|89.04|86.84|0
1640083800000|2021-12-21 10:50:00|89.29|87.09|89.22|87.02|89.75|87.55|89.22|87.02|0
1640084100000|2021-12-21 10:55:00|89.16|86.96|88.85|86.65|89.41|87.21|88.67|86.47|0
1640084400000|2021-12-21 11:00:00|88.76|86.56|87.96|85.76|88.85|86.65|87.6|85.4|0
1640084700000|2021-12-21 11:05:00|87.9|85.7|87.59|85.39|88.14|85.94|87.53|85.33|0
1640085000000|2021-12-21 11:10:00|87.53|85.33|87.16|84.96|87.84|85.64|87.16|84.96|0
1640085300000|2021-12-21 11:15:00|87.1|84.9|86.44|84.24|87.35|85.15|86.32|84.12|0
1640085600000|2021-12-21 11:20:00|86.38|84.18|86.49|84.29|86.74|84.54|86.07|83.87|0
1640085900000|2021-12-21 11:25:00|86.55|84.35|85.17|82.97|86.55|84.35|85.05|82.85|0
1640086200000|2021-12-21 11:30:00|85.11|82.91|85.35|83.15|85.59|83.39|84.94|82.74|0
1640086500000|2021-12-21 11:35:00|85.23|83.03|85.46|83.26|85.46|83.26|84.93|82.73|0
1640086800000|2021-12-21 11:40:00|85.4|83.2|85.82|83.62|85.82|83.62|85.4|83.2|0
1640087100000|2021-12-21 11:45:00|85.76|83.56|85.04|82.84|85.82|83.62|85.04|82.84|0
1640087400000|2021-12-21 11:50:00|85.1|82.9|85.27|83.07|85.4|83.2|85.04|82.84|0
1640087700000|2021-12-21 11:55:00|85.21|83.01|85.39|83.19|85.39|83.19|85.18|82.98|0
1640088000000|2021-12-21 12:00:00|85.33|83.13|85.45|83.25|85.69|83.49|85.33|83.13|0
1640088300000|2021-12-21 12:05:00|85.51|83.31|85.8|83.6|85.8|83.6|85.45|83.25|0
1640088600000|2021-12-21 12:10:00|85.74|83.54|85.74|83.54|85.8|83.6|85.5|83.3|0
1640088900000|2021-12-21 12:15:00|85.71|83.51|85.73|83.53|85.86|83.66|85.62|83.42|0
1640089200000|2021-12-21 12:20:00|85.77|83.57|85.43|83.23|85.79|83.59|85.14|82.94|0
1640089500000|2021-12-21 12:25:00|85.37|83.17|85.25|83.05|85.43|83.23|84.93|82.73|0
1640089800000|2021-12-21 12:30:00|85.31|83.11|85.66|83.46|85.84|83.64|85.25|83.05|0
1640090100000|2021-12-21 12:35:00|85.78|83.58|85.54|83.34|85.84|83.64|85.36|83.16|0
1640090400000|2021-12-21 12:40:00|85.48|83.28|85.57|83.37|85.78|83.58|85.42|83.22|0
1640090700000|2021-12-21 12:45:00|85.54|83.34|85.24|83.04|85.6|83.4|84.88|82.68|0
1640091000000|2021-12-21 12:50:00|85.21|83.01|84.82|82.62|85.3|83.1|84.67|82.47|0
1640091300000|2021-12-21 12:55:00|84.79|82.59|84.87|82.67|85.05|82.85|84.7|82.5|0
1640091600000|2021-12-21 13:00:00|84.81|82.61|85.76|83.56|85.76|83.56|84.81|82.61|0
1640091900000|2021-12-21 13:05:00|85.7|83.5|86.72|84.52|86.72|84.52|85.64|83.44|0
1640092200000|2021-12-21 13:10:00|86.66|84.46|87.02|84.82|87.38|85.18|86.6|84.4|0
1640092500000|2021-12-21 13:15:00|87.08|84.88|86.59|84.39|87.08|84.88|86.35|84.15|0
1640092800000|2021-12-21 13:20:00|86.65|84.45|86.89|84.69|86.95|84.75|86.53|84.33|0
1640093100000|2021-12-21 13:25:00|86.83|84.63|86.53|84.33|86.83|84.63|86.41|84.21|0
1640093400000|2021-12-21 13:30:00|86.59|84.39|86.19|83.99|86.83|84.63|85.98|83.78|0
1640093700000|2021-12-21 13:35:00|86.16|83.96|86.7|84.5|86.7|84.5|86.16|83.96|0
1640094000000|2021-12-21 13:40:00|86.64|84.44|86.51|84.31|86.76|84.56|86.39|84.19|0
1640094300000|2021-12-21 13:45:00|86.45|84.25|86.78|84.58|86.9|84.7|85.97|83.77|0
1640094600000|2021-12-21 13:50:00|86.81|84.61|86.09|83.89|86.81|84.61|86|83.8|0
1640094900000|2021-12-21 13:55:00|86.03|83.83|85.87|83.67|86.27|84.07|85.55|83.35|0
1640095200000|2021-12-21 14:00:00|85.9|83.7|86.74|84.54|86.74|84.54|85.72|83.52|0
1640095500000|2021-12-21 14:05:00|86.68|84.48|86.56|84.36|86.89|84.69|86.5|84.3|0
1640095800000|2021-12-21 14:10:00|86.62|84.42|86.92|84.72|87.1|84.9|86.44|84.24|0
1640096100000|2021-12-21 14:15:00|86.86|84.66|86.79|84.59|87.22|85.02|86.67|84.47|0
1640096400000|2021-12-21 14:20:00|86.85|84.65|87.15|84.95|87.33|85.13|86.79|84.59|0
1640096700000|2021-12-21 14:25:00|87.09|84.89|87.33|85.13|87.45|85.25|86.85|84.65|0
1640097000000|2021-12-21 14:30:00|87.03|84.83|87.02|84.82|87.03|84.83|85.4|83.2|0
1640097300000|2021-12-21 14:35:00|87.08|84.88|85.76|83.56|87.45|85.25|85.22|83.02|0
1640097600000|2021-12-21 14:40:00|85.7|83.5|88.05|85.85|88.73|86.53|85.7|83.5|0
1640097900000|2021-12-21 14:45:00|87.99|85.79|89.77|87.57|89.84|87.64|87.99|85.79|0
1640098200000|2021-12-21 14:50:00|89.52|87.32|90.2|88|90.83|88.63|89.21|87.01|0
1640098500000|2021-12-21 14:55:00|90.27|88.07|90.08|87.88|90.77|88.57|89.64|87.44|0
1640098800000|2021-12-21 15:00:00|90.05|87.85|90.26|88.06|90.45|88.25|88.96|86.76|0
1640099100000|2021-12-21 15:05:00|90.38|88.18|89.63|87.43|90.51|88.31|89.26|87.06|0
1640099400000|2021-12-21 15:10:00|89.82|87.62|88.8|86.6|90.07|87.87|88.58|86.38|0
1640099700000|2021-12-21 15:15:00|88.83|86.63|87.42|85.22|88.86|86.66|87.42|85.22|0
1640100000000|2021-12-21 15:20:00|87.36|85.16|88.88|86.68|88.88|86.68|86.32|84.12|0
1640100300000|2021-12-21 15:25:00|88.95|86.75|91|88.8|91.57|89.37|88.95|86.75|0
1640100600000|2021-12-21 15:30:00|90.94|88.74|91.71|89.51|91.71|89.51|88.39|86.19|0
1640100900000|2021-12-21 15:35:00|91.64|89.44|91.58|89.38|92.66|90.46|90.89|88.69|0
1640101200000|2021-12-21 15:40:00|91.51|89.31|90.57|88.37|91.7|89.5|90.32|88.12|0
1640101500000|2021-12-21 15:45:00|90.63|88.43|90.81|88.61|92.08|89.88|90.13|87.93|0
1640101800000|2021-12-21 15:50:00|90.88|88.68|89.35|87.15|91.13|88.93|89.29|87.09|0
1640102100000|2021-12-21 15:55:00|89.41|87.21|88.27|86.07|89.47|87.27|87.96|85.76|0
1640102400000|2021-12-21 16:00:00|88.39|86.19|87.59|85.39|88.98|86.78|87.59|85.39|0
1640102700000|2021-12-21 16:05:00|87.52|85.32|85.45|83.25|87.52|85.32|85.27|83.07|0
1640103000000|2021-12-21 16:10:00|85.39|83.19|85.39|83.19|86.18|83.98|85.33|83.13|0
1640103300000|2021-12-21 16:15:00|85.45|83.25|86.41|84.21|86.6|84.4|85.45|83.25|0
1640103600000|2021-12-21 16:20:00|86.29|84.09|87.52|85.32|87.7|85.5|85.99|83.79|0
1640103900000|2021-12-21 16:25:00|87.58|85.38|87.15|84.95|87.7|85.5|86.91|84.71|0
1640104200000|2021-12-21 16:30:00|87.03|84.83|85.57|83.37|88.19|85.99|85.27|83.07|0
1640104500000|2021-12-21 16:35:00|85.69|83.49|83.65|81.45|85.93|83.73|83.65|81.45|0
1640104800000|2021-12-21 16:40:00|83.47|81.27|81.48|79.28|83.71|81.51|81.42|79.22|0
1640105100000|2021-12-21 16:45:00|81.31|79.11|82.29|80.09|82.35|80.15|81.31|79.11|0
1640105400000|2021-12-21 16:50:00|82.18|79.98|81.71|79.51|82.35|80.15|81.59|79.39|0
1640105700000|2021-12-21 16:55:00|81.65|79.45|82.58|80.38|83.05|80.85|81.53|79.33|0
1640106000000|2021-12-21 17:00:00|82.52|80.32|82.4|80.2|82.64|80.44|81.64|79.44|0
1640106300000|2021-12-21 17:05:00|82.46|80.26|81.46|79.26|82.69|80.49|81.46|79.26|0
1640106600000|2021-12-21 17:10:00|81.52|79.32|80.42|78.22|81.81|79.61|80.08|77.88|0
1640106900000|2021-12-21 17:15:00|80.37|78.17|80.31|78.11|80.65|78.45|79.97|77.77|0
1640107200000|2021-12-21 17:20:00|80.36|78.16|80.19|77.99|80.88|78.68|80.19|77.99|0
1640107500000|2021-12-21 17:25:00|80.25|78.05|79.82|77.62|82.54|80.34|79.76|77.56|0
1640107800000|2021-12-21 17:30:00|79.53|77.33|79.31|77.11|79.99|77.79|79.02|76.82|0
1640108100000|2021-12-21 17:35:00|79.36|77.16|79.22|77.02|79.65|77.45|78.85|76.65|0
1640108400000|2021-12-21 17:40:00|79.13|76.93|79.52|77.32|79.64|77.44|79.07|76.87|0
1640108700000|2021-12-21 17:45:00|79.47|77.27|79.07|76.87|79.52|77.32|78.73|76.53|0
1640109000000|2021-12-21 17:50:00|79.13|76.93|78.56|76.36|79.24|77.04|78.06|75.86|0
1640109300000|2021-12-21 17:55:00|78.5|76.3|77.88|75.68|78.56|76.36|77.72|75.52|0
1640109600000|2021-12-21 18:00:00|77.94|75.74|78.38|76.18|78.5|76.3|77.88|75.68|0
1640109900000|2021-12-21 18:05:00|78.33|76.13|78.44|76.24|78.92|76.72|78.27|76.07|0
1640110200000|2021-12-21 18:10:00|78.38|76.18|78.94|76.74|79.28|77.08|78.38|76.18|0
1640110500000|2021-12-21 18:15:00|79|76.8|78.94|76.74|79.16|76.96|78.6|76.4|0
1640110800000|2021-12-21 18:20:00|78.99|76.79|78.03|75.83|78.99|76.79|77.98|75.78|0
1640111100000|2021-12-21 18:25:00|78.09|75.89|78.03|75.83|78.42|76.22|77.92|75.72|0
1640111400000|2021-12-21 18:30:00|77.98|75.78|77.58|75.38|78.09|75.89|77.58|75.38|0
1640111700000|2021-12-21 18:35:00|77.64|75.44|77.3|75.1|77.69|75.49|76.97|74.77|0
1640112000000|2021-12-21 18:40:00|77.36|75.16|76.86|74.66|77.41|75.21|76.69|74.49|0
1640112300000|2021-12-21 18:45:00|76.8|74.6|76.52|74.32|76.91|74.71|76.47|74.27|0
1640112600000|2021-12-21 18:50:00|76.47|74.27|77.13|74.93|77.24|75.04|76.47|74.27|0
1640112900000|2021-12-21 18:55:00|77.02|74.82|77.23|75.03|77.29|75.09|77.01|74.81|0
1640113200000|2021-12-21 19:00:00|77.18|74.98|76.57|74.37|77.45|75.25|76.4|74.2|0
1640113500000|2021-12-21 19:05:00|76.73|74.53|76.84|74.64|77.06|74.86|76.46|74.26|0
1640113800000|2021-12-21 19:10:00|76.78|74.58|76.95|74.75|77|74.8|76.62|74.42|0
1640114100000|2021-12-21 19:15:00|76.89|74.69|77.05|74.85|77.28|75.08|76.89|74.69|0
1640114400000|2021-12-21 19:20:00|77|74.8|79.38|77.18|79.49|77.29|77|74.8|0
1640114700000|2021-12-21 19:25:00|79.32|77.12|78.64|76.44|79.37|77.17|78.59|76.39|0
1640115000000|2021-12-21 19:30:00|78.59|76.39|78.47|76.27|78.7|76.5|78.14|75.94|0
1640115300000|2021-12-21 19:35:00|78.42|76.22|79.79|77.59|79.79|77.59|78.36|76.16|0
1640115600000|2021-12-21 19:40:00|79.59|77.39|79.59|77.39|79.76|77.56|78.97|76.77|0
1640115900000|2021-12-21 19:45:00|79.64|77.44|78.69|76.49|79.64|77.44|78.16|75.96|0
1640116200000|2021-12-21 19:50:00|78.63|76.43|78.29|76.09|78.68|76.48|78.19|75.99|0
1640116500000|2021-12-21 19:55:00|78.35|76.15|77.46|75.26|78.35|76.15|77.46|75.26|0
1640116800000|2021-12-21 20:00:00|77.52|75.32|77.46|75.26|77.74|75.54|77.19|74.99|0
1640117100000|2021-12-21 20:05:00|77.51|75.31|78.34|76.14|78.34|76.14|77.51|75.31|0
1640117400000|2021-12-21 20:10:00|78.28|76.08|77.89|75.69|78.34|76.14|77.67|75.47|0
1640117700000|2021-12-21 20:15:00|77.78|75.58|77.78|75.58|78.17|75.97|77.56|75.36|0
1640118000000|2021-12-21 20:20:00|77.83|75.63|78.5|76.3|78.5|76.3|77.72|75.52|0
1640118300000|2021-12-21 20:25:00|78.39|76.19|78.27|76.07|78.49|76.29|78|75.8|0
1640118600000|2021-12-21 20:30:00|78.33|76.13|78.49|76.29|78.49|76.29|77.88|75.68|0
1640118900000|2021-12-21 20:35:00|78.43|76.23|78.99|76.79|79.38|77.18|78.16|75.96|0
1640119200000|2021-12-21 20:40:00|79.04|76.84|80|77.8|80.11|77.91|78.93|76.73|0
1640119500000|2021-12-21 20:45:00|79.94|77.74|80.56|78.36|80.85|78.65|79.94|77.74|0
1640119800000|2021-12-21 20:50:00|80.11|77.91|77.15|74.95|80.11|77.91|77.15|74.95|0
1640120100000|2021-12-21 20:55:00|77.37|75.17|76.93|74.73|77.87|75.67|76.44|74.24|0
1640120400000|2021-12-21 21:00:00|76.65|74.45|77.14|74.94|77.81|75.61|76.65|74.45|0
1640120700000|2021-12-21 21:05:00|77.03|74.83|76.76|74.56|77.03|74.83|76.65|74.45|0
1640121000000|2021-12-21 21:10:00|76.81|74.61|76.97|74.77|77.03|74.83|76.81|74.61|0
1640121300000|2021-12-21 21:15:00|77.06|74.46|76.9|74.3|77.06|74.46|76.84|74.24|0
1640121600000|2021-12-21 21:20:00|76.84|74.24|76.49|73.89|77|74.4|76.46|73.86|0
1640121900000|2021-12-21 21:25:00|76.46|73.86|76.56|73.96|76.59|73.99|76.46|73.86|0
1640122200000|2021-12-21 21:30:00|76.51|73.91|76.5|73.9|76.62|74.02|76.45|73.85|0
1640122500000|2021-12-21 21:35:00|76.56|73.96|76.5|73.9|76.56|73.96|76.5|73.9|0
1640122800000|2021-12-21 21:40:00|76.45|73.85|76.44|73.84|76.5|73.9|76.44|73.84|0
1640123100000|2021-12-21 21:45:00|76.5|73.9|76.49|73.89|76.55|73.95|76.39|73.79|0
1640123400000|2021-12-21 21:50:00|76.55|73.95|76.44|73.84|76.55|73.95|76.38|73.78|0
1640123700000|2021-12-21 21:55:00|76.49|73.89|76.57|73.97|76.57|73.97|76.38|73.78|0
1640124000000|2021-12-21 22:00:00|76.5|73.9|76.4|73.8|76.5|73.9|76.34|73.74|0
1640124300000|2021-12-21 22:05:00|76.38|73.78|76.39|73.79|76.48|73.88|76.37|73.77|0
1640124600000|2021-12-21 22:10:00|76.44|73.84|76.47|73.87|76.5|73.9|76.44|73.84|0
1640124900000|2021-12-21 22:15:00|76.45|73.85|76.5|73.9|76.51|73.91|76.45|73.85|0
1640125200000|2021-12-21 22:20:00|76.51|73.91|76.55|73.95|76.59|73.99|76.5|73.9|0
1640125500000|2021-12-21 22:25:00|76.5|73.9|76.46|73.86|76.5|73.9|76.44|73.84|0
1640125800000|2021-12-21 22:30:00|76.45|73.85|76.42|73.82|76.46|73.86|76.4|73.8|0
1640126100000|2021-12-21 22:35:00|76.4|73.8|76.5|73.9|76.5|73.9|76.4|73.8|0
1640126400000|2021-12-21 22:40:00|76.48|73.88|76.49|73.89|76.52|73.92|76.42|73.82|0
1640126700000|2021-12-21 22:45:00|76.52|73.92|76.59|73.99|76.59|73.99|76.52|73.92|0
1640127000000|2021-12-21 22:50:00|76.58|73.98|76.54|73.94|76.58|73.98|76.54|73.94|0
1640127300000|2021-12-21 22:55:00|76.53|73.93|76.7|74.1|76.82|74.22|76.52|73.92|0
1640127600000|2021-12-21 23:00:00|76.64|74.04|76.77|74.17|77.21|74.61|76.39|73.79|0
1640127900000|2021-12-21 23:05:00|76.88|74.28|76.88|74.28|77.04|74.44|76.55|73.95|0
1640128200000|2021-12-21 23:10:00|76.77|74.17|77.09|74.49|77.15|74.55|76.77|74.17|0
1640128500000|2021-12-21 23:15:00|77.15|74.55|77.64|75.04|77.64|75.04|77.09|74.49|0
1640128800000|2021-12-21 23:20:00|77.53|74.93|77.28|74.68|77.58|74.98|77.25|74.65|0
1640129100000|2021-12-21 23:25:00|77.3|74.7|77.47|74.87|77.52|74.92|77.28|74.68|0
1640129400000|2021-12-21 23:30:00|77.38|74.78|77.08|74.48|77.71|75.11|77.08|74.48|0
1640129700000|2021-12-21 23:35:00|77.11|74.51|77.29|74.69|77.35|74.75|77.08|74.48|0
1640130000000|2021-12-21 23:40:00|77.35|74.75|77.51|74.91|77.57|74.97|77.29|74.69|0
1640130300000|2021-12-21 23:45:00|77.57|74.97|77.62|75.02|77.73|75.13|77.29|74.69|0
1640130600000|2021-12-21 23:50:00|77.67|75.07|77.45|74.85|77.67|75.07|77.45|74.85|0
1640130900000|2021-12-21 23:55:00|77.5|74.9|77.39|74.79|77.56|74.96|77.28|74.68|0
1640131200000|2021-12-22 00:00:00|77.56|74.96|76.95|74.35|77.56|74.96|76.84|74.24|0
1640131500000|2021-12-22 00:05:00|77|74.4|77.16|74.56|77.33|74.73|76.84|74.24|0
1640131800000|2021-12-22 00:10:00|77.22|74.62|77.13|74.53|77.27|74.67|76.94|74.34|0
1640132100000|2021-12-22 00:15:00|77.16|74.56|77.6|75|77.71|75.11|77.16|74.56|0
1640132400000|2021-12-22 00:20:00|77.63|75.03|77.18|74.58|77.98|75.38|77.18|74.58|0
1640132700000|2021-12-22 00:25:00|77.21|74.61|77.04|74.44|77.26|74.66|76.93|74.33|0
1640133000000|2021-12-22 00:30:00|76.99|74.39|77.15|74.55|77.29|74.69|76.99|74.39|0
1640133300000|2021-12-22 00:35:00|77.09|74.49|77.25|74.65|77.31|74.71|77.04|74.44|0
1640133600000|2021-12-22 00:40:00|77.28|74.68|77.28|74.68|77.36|74.76|77.03|74.43|0
1640133900000|2021-12-22 00:45:00|77.25|74.65|77.5|74.9|77.58|74.98|77.19|74.59|0
1640134200000|2021-12-22 00:50:00|77.47|74.87|77.35|74.75|77.55|74.95|77.3|74.7|0
1640134500000|2021-12-22 00:55:00|77.33|74.73|77.68|75.08|77.79|75.19|77.13|74.53|0
1640134800000|2021-12-22 01:00:00|77.62|75.02|77.24|74.64|77.68|75.08|77.24|74.64|0
1640135100000|2021-12-22 01:05:00|77.29|74.69|77.01|74.41|77.29|74.69|76.85|74.25|0
1640135400000|2021-12-22 01:10:00|77.04|74.44|77.12|74.52|77.18|74.58|76.96|74.36|0
1640135700000|2021-12-22 01:15:00|77.18|74.58|77.12|74.52|77.34|74.74|77.06|74.46|0
1640136000000|2021-12-22 01:20:00|77.06|74.46|77|74.4|77.06|74.46|76.79|74.19|0
1640136300000|2021-12-22 01:25:00|76.95|74.35|76.89|74.29|77.06|74.46|76.78|74.18|0
1640136600000|2021-12-22 01:30:00|76.84|74.24|76.78|74.18|76.95|74.35|76.67|74.07|0
1640136900000|2021-12-22 01:35:00|76.72|74.12|76.39|73.79|76.83|74.23|76.31|73.71|0
1640137200000|2021-12-22 01:40:00|76.37|73.77|76.61|74.01|76.72|74.12|76.34|73.74|0
1640137500000|2021-12-22 01:45:00|76.66|74.06|77.32|74.72|77.32|74.72|76.66|74.06|0
1640137800000|2021-12-22 01:50:00|77.29|74.69|77.48|74.88|77.73|75.13|77.21|74.61|0
1640138100000|2021-12-22 01:55:00|77.42|74.82|77.56|74.96|77.58|74.98|77.31|74.71|0
1640138400000|2021-12-22 02:00:00|77.53|74.93|77.25|74.65|77.58|74.98|77.2|74.6|0
1640138700000|2021-12-22 02:05:00|77.22|74.62|77.36|74.76|77.47|74.87|77.22|74.62|0
1640139000000|2021-12-22 02:10:00|77.3|74.7|77.3|74.7|77.35|74.75|77.19|74.59|0
1640139300000|2021-12-22 02:15:00|77.35|74.75|77.79|75.19|77.79|75.19|77.24|74.64|0
1640139600000|2021-12-22 02:20:00|77.85|75.25|77.6|75|77.96|75.36|77.43|74.83|0
1640139900000|2021-12-22 02:25:00|77.57|74.97|77.26|74.66|77.68|75.08|77.26|74.66|0
1640140200000|2021-12-22 02:30:00|77.29|74.69|77.4|74.8|77.48|74.88|77.23|74.63|0
1640140500000|2021-12-22 02:35:00|77.42|74.82|77.5|74.9|77.61|75.01|77.39|74.79|0
1640140800000|2021-12-22 02:40:00|77.56|74.96|77.94|75.34|77.94|75.34|77.5|74.9|0
1640141100000|2021-12-22 02:45:00|78|75.4|78.49|75.89|78.55|75.95|77.94|75.34|0
1640141400000|2021-12-22 02:50:00|78.55|75.95|78.38|75.78|78.69|76.09|78.29|75.69|0
1640141700000|2021-12-22 02:55:00|78.35|75.75|78.32|75.72|78.43|75.83|78.26|75.66|0
1640142000000|2021-12-22 03:00:00|78.37|75.77|78.59|75.99|78.76|76.16|78.32|75.72|0
1640142300000|2021-12-22 03:05:00|78.56|75.96|78.26|75.66|78.56|75.96|78.2|75.6|0
1640142600000|2021-12-22 03:10:00|78.25|75.65|78.23|75.63|78.39|75.79|78.2|75.6|0
1640142900000|2021-12-22 03:15:00|78.2|75.6|78.25|75.65|78.31|75.71|78.19|75.59|0
1640143200000|2021-12-22 03:20:00|78.28|75.68|78.19|75.59|78.44|75.84|78.19|75.59|0
1640143500000|2021-12-22 03:25:00|78.24|75.64|78.02|75.42|78.24|75.64|77.86|75.26|0
1640143800000|2021-12-22 03:30:00|77.91|75.31|77.74|75.14|77.96|75.36|77.69|75.09|0
1640144100000|2021-12-22 03:35:00|77.69|75.09|77.77|75.17|77.82|75.22|77.57|74.97|0
1640144400000|2021-12-22 03:40:00|77.79|75.19|77.9|75.3|78.01|75.41|77.73|75.13|0
1640144700000|2021-12-22 03:45:00|77.87|75.27|77.92|75.32|78.06|75.46|77.84|75.24|0
1640145000000|2021-12-22 03:50:00|77.87|75.27|78|75.4|78|75.4|77.78|75.18|0
1640145300000|2021-12-22 03:55:00|78.06|75.46|78|75.4|78.17|75.57|77.94|75.34|0
1640145600000|2021-12-22 04:00:00|77.94|75.34|77.89|75.29|78|75.4|77.89|75.29|0
1640145900000|2021-12-22 04:05:00|77.78|75.18|77.83|75.23|77.83|75.23|77.61|75.01|0
1640146200000|2021-12-22 04:10:00|77.77|75.17|77.93|75.33|77.99|75.39|77.77|75.17|0
1640146500000|2021-12-22 04:15:00|77.96|75.36|77.88|75.28|77.99|75.39|77.88|75.28|0
1640146800000|2021-12-22 04:20:00|77.9|75.3|77.87|75.27|78.04|75.44|77.87|75.27|0
1640147100000|2021-12-22 04:25:00|77.9|75.3|78.03|75.43|78.04|75.44|77.82|75.22|0
1640147400000|2021-12-22 04:30:00|78.06|75.46|77.98|75.38|78.14|75.54|77.98|75.38|0
1640147700000|2021-12-22 04:35:00|78|75.4|77.92|75.32|78|75.4|77.86|75.26|0
1640148000000|2021-12-22 04:40:00|77.95|75.35|77.97|75.37|78.03|75.43|77.92|75.32|0
1640148300000|2021-12-22 04:45:00|77.91|75.31|77.8|75.2|77.94|75.34|77.8|75.2|0
1640148600000|2021-12-22 04:50:00|77.77|75.17|77.88|75.28|77.94|75.34|77.74|75.14|0
1640148900000|2021-12-22 04:55:00|77.91|75.31|77.96|75.36|78.07|75.47|77.85|75.25|0
1640149200000|2021-12-22 05:00:00|77.9|75.3|77.4|74.8|78.01|75.41|77.35|74.75|0
1640149500000|2021-12-22 05:05:00|77.43|74.83|78.12|75.52|78.17|75.57|77.4|74.8|0
1640149800000|2021-12-22 05:10:00|78.15|75.55|78.17|75.57|78.23|75.63|78.01|75.41|0
1640150100000|2021-12-22 05:15:00|78.23|75.63|78.33|75.73|78.39|75.79|78.17|75.57|0
1640150400000|2021-12-22 05:20:00|78.36|75.76|78.39|75.79|78.5|75.9|78.28|75.68|0
1640150700000|2021-12-22 05:25:00|78.33|75.73|78.05|75.45|78.33|75.73|78.05|75.45|0
1640151000000|2021-12-22 05:30:00|78.08|75.48|77.66|75.06|78.08|75.48|77.6|75|0
1640151300000|2021-12-22 05:35:00|77.69|75.09|77.77|75.17|77.8|75.2|77.6|75|0
1640151600000|2021-12-22 05:40:00|77.74|75.14|78.21|75.61|78.21|75.61|77.74|75.14|0
1640151900000|2021-12-22 05:45:00|78.18|75.58|77.9|75.3|78.21|75.61|77.9|75.3|0
1640152200000|2021-12-22 05:50:00|77.87|75.27|77.81|75.21|77.95|75.35|77.65|75.05|0
1640152500000|2021-12-22 05:55:00|77.76|75.16|77.45|74.85|77.84|75.24|77.42|74.82|0
1640152800000|2021-12-22 06:00:00|77.48|74.88|77.69|75.09|77.8|75.2|77.31|74.71|0
1640153100000|2021-12-22 06:05:00|77.64|75.04|77.17|74.57|77.69|75.09|77.09|74.49|0
1640153400000|2021-12-22 06:10:00|77.2|74.6|77.25|74.65|77.28|74.68|76.92|74.32|0
1640153700000|2021-12-22 06:15:00|77.19|74.59|76.59|73.99|77.3|74.7|76.51|73.91|0
1640154000000|2021-12-22 06:20:00|76.64|74.04|76.45|73.85|76.75|74.15|76.18|73.58|0
1640154300000|2021-12-22 06:25:00|76.42|73.82|76.77|74.17|76.85|74.25|76.42|73.82|0
1640154600000|2021-12-22 06:30:00|76.64|74.04|76.69|74.09|76.69|74.09|76.33|73.73|0
1640154900000|2021-12-22 06:35:00|76.71|74.11|77.15|74.55|77.18|74.58|76.61|74.01|0
1640155200000|2021-12-22 06:40:00|77.12|74.52|77.04|74.44|77.26|74.66|76.95|74.35|0
1640155500000|2021-12-22 06:45:00|77.12|74.52|77.06|74.46|77.22|74.62|77.06|74.46|0
1640155800000|2021-12-22 06:50:00|77.11|74.51|77.25|74.65|77.39|74.79|77.11|74.51|0
1640156100000|2021-12-22 06:55:00|77.22|74.62|77.47|74.87|77.71|75.11|77.11|74.51|0
1640156400000|2021-12-22 07:00:00|77.49|74.89|77.32|74.72|77.68|75.08|77.32|74.72|0
1640156700000|2021-12-22 07:05:00|77.3|74.7|77.43|74.83|77.68|75.08|77.27|74.67|0
1640157000000|2021-12-22 07:10:00|77.37|74.77|77.04|74.44|77.43|74.83|76.77|74.17|0
1640157300000|2021-12-22 07:15:00|77.07|74.47|77.4|74.8|77.53|74.93|77.02|74.42|0
1640157600000|2021-12-22 07:20:00|77.42|74.82|77.28|74.68|77.42|74.82|77.18|74.58|0
1640157900000|2021-12-22 07:25:00|77.31|74.71|77.72|75.12|77.75|75.15|77.31|74.71|0
1640158200000|2021-12-22 07:30:00|77.86|75.26|77.8|75.2|77.97|75.37|77.74|75.14|0
1640158500000|2021-12-22 07:35:00|77.74|75.14|77.85|75.25|77.91|75.31|77.66|75.06|0
1640158800000|2021-12-22 07:40:00|77.8|75.2|77.57|74.97|77.91|75.31|77.57|74.97|0
1640159100000|2021-12-22 07:45:00|77.66|75.06|77.84|75.24|78.12|75.52|77.66|75.06|0
1640159400000|2021-12-22 07:50:00|77.79|75.19|78.17|75.57|78.28|75.68|77.79|75.19|0
1640159700000|2021-12-22 07:55:00|78.12|75.52|78.11|75.51|78.17|75.57|77.73|75.13|0
1640160000000|2021-12-22 08:00:00|78.06|75.46|78.94|76.34|78.99|76.39|77.73|75.13|0
1640160300000|2021-12-22 08:05:00|78.68|76.48|79.01|76.81|79.18|76.98|78.68|76.48|0
1640160600000|2021-12-22 08:10:00|79.04|76.84|78.45|76.25|79.04|76.84|78.29|76.09|0
1640160900000|2021-12-22 08:15:00|78.51|76.31|79.17|76.97|79.23|77.03|78.45|76.25|0
1640161200000|2021-12-22 08:20:00|79.23|77.03|79.39|77.19|79.79|77.59|79.01|76.81|0
1640161500000|2021-12-22 08:25:00|79.45|77.25|79.62|77.42|79.79|77.59|79.39|77.19|0
1640161800000|2021-12-22 08:30:00|79.73|77.53|80.74|78.54|81.08|78.88|79.39|77.19|0
1640162100000|2021-12-22 08:35:00|80.77|78.57|81.5|79.3|81.53|79.33|80.74|78.54|0
1640162400000|2021-12-22 08:40:00|81.47|79.27|80.96|78.76|81.93|79.73|80.62|78.42|0
1640162700000|2021-12-22 08:45:00|81.01|78.81|80.11|77.91|81.13|78.93|80.05|77.85|0
1640163000000|2021-12-22 08:50:00|80.05|77.85|80.33|78.13|80.56|78.36|79.99|77.79|0
1640163300000|2021-12-22 08:55:00|80.3|78.1|80.44|78.24|80.5|78.3|80.1|77.9|0
1640163600000|2021-12-22 09:00:00|80.38|78.18|80.27|78.07|80.61|78.41|80.21|78.01|0
1640163900000|2021-12-22 09:05:00|80.38|78.18|80.43|78.23|80.6|78.4|80.09|77.89|0
1640164200000|2021-12-22 09:10:00|80.4|78.2|79.87|77.67|80.6|78.4|79.75|77.55|0
1640164500000|2021-12-22 09:15:00|79.81|77.61|79.47|77.27|80.01|77.81|79.41|77.21|0
1640164800000|2021-12-22 09:20:00|79.41|77.21|79.86|77.66|79.97|77.77|79.3|77.1|0
1640165100000|2021-12-22 09:25:00|79.97|77.77|80.02|77.82|80.08|77.88|79.69|77.49|0
1640165400000|2021-12-22 09:30:00|79.97|77.77|79.52|77.32|80.08|77.88|79.4|77.2|0
1640165700000|2021-12-22 09:35:00|79.43|77.23|79.74|77.54|79.85|77.65|79.4|77.2|0
1640166000000|2021-12-22 09:40:00|79.77|77.57|80.01|77.81|80.07|77.87|79.74|77.54|0
1640166300000|2021-12-22 09:45:00|79.96|77.76|80.18|77.98|80.35|78.15|79.9|77.7|0
1640166600000|2021-12-22 09:50:00|80.12|77.92|79.92|77.72|80.29|78.09|79.67|77.47|0
1640166900000|2021-12-22 09:55:00|79.95|77.75|80.12|77.92|80.34|78.14|79.78|77.58|0
1640167200000|2021-12-22 10:00:00|80.06|77.86|79.94|77.74|80.34|78.14|79.75|77.55|0
1640167500000|2021-12-22 10:05:00|79.89|77.69|79.77|77.57|80.14|77.94|79.77|77.57|0
1640167800000|2021-12-22 10:10:00|79.72|77.52|79.71|77.51|79.88|77.68|79.57|77.37|0
1640168100000|2021-12-22 10:15:00|79.66|77.46|79.57|77.37|79.66|77.46|79.43|77.23|0
1640168400000|2021-12-22 10:20:00|79.6|77.4|79.71|77.51|79.76|77.56|79.43|77.23|0
1640168700000|2021-12-22 10:25:00|79.65|77.45|79.53|77.33|79.76|77.56|79.42|77.22|0
1640169000000|2021-12-22 10:30:00|79.48|77.28|79.92|77.72|79.98|77.78|79.37|77.17|0
1640169300000|2021-12-22 10:35:00|79.81|77.61|79.08|76.88|79.81|77.61|79.08|76.88|0
1640169600000|2021-12-22 10:40:00|79.02|76.82|78.63|76.43|79.08|76.88|78.41|76.21|0
1640169900000|2021-12-22 10:45:00|78.61|76.41|78.13|75.93|78.69|76.49|78.13|75.93|0
1640170200000|2021-12-22 10:50:00|77.97|75.77|78.02|75.82|78.02|75.82|77.64|75.44|0
1640170500000|2021-12-22 10:55:00|77.96|75.76|77.69|75.49|78.02|75.82|77.63|75.43|0
1640170800000|2021-12-22 11:00:00|77.71|75.51|77.68|75.48|78.21|76.01|77.63|75.43|0
1640171100000|2021-12-22 11:05:00|77.66|75.46|77.57|75.37|77.9|75.7|77.51|75.31|0
1640171400000|2021-12-22 11:10:00|77.51|75.31|77.68|75.48|77.73|75.53|77.29|75.09|0
1640171700000|2021-12-22 11:15:00|77.62|75.42|77.34|75.14|77.62|75.42|77.18|74.98|0
1640172000000|2021-12-22 11:20:00|77.29|75.09|77.34|75.14|77.4|75.2|77.18|74.98|0
1640172300000|2021-12-22 11:25:00|77.39|75.19|77.67|75.47|77.69|75.49|77.39|75.19|0
1640172600000|2021-12-22 11:30:00|77.64|75.44|77.88|75.68|77.94|75.74|77.64|75.44|0
1640172900000|2021-12-22 11:35:00|77.94|75.74|77.99|75.79|78.05|75.85|77.88|75.68|0
1640173200000|2021-12-22 11:40:00|77.93|75.73|77.76|75.56|78.1|75.9|77.66|75.46|0
1640173500000|2021-12-22 11:45:00|77.71|75.51|77.27|75.07|77.71|75.51|77.16|74.96|0
1640173800000|2021-12-22 11:50:00|77.32|75.12|77.32|75.12|77.38|75.18|77.27|75.07|0
1640174100000|2021-12-22 11:55:00|77.26|75.06|76.66|74.46|77.26|75.06|76.61|74.41|0
1640174400000|2021-12-22 12:00:00|76.72|74.52|76.88|74.68|76.93|74.73|76.55|74.35|0
1640174700000|2021-12-22 12:05:00|76.93|74.73|76.82|74.62|76.93|74.73|76.82|74.62|0
1640175000000|2021-12-22 12:10:00|76.87|74.67|76.82|74.62|76.93|74.73|76.82|74.62|0
1640175300000|2021-12-22 12:15:00|76.87|74.67|77.08|74.88|77.09|74.89|76.87|74.67|0
1640175600000|2021-12-22 12:20:00|77.14|74.94|76.97|74.77|77.19|74.99|76.97|74.77|0
1640175900000|2021-12-22 12:25:00|77.03|74.83|77.3|75.1|77.35|75.15|76.97|74.77|0
1640176200000|2021-12-22 12:30:00|77.35|75.15|77.07|74.87|77.35|75.15|77.07|74.87|0
1640176500000|2021-12-22 12:35:00|77.24|75.04|77.29|75.09|77.4|75.2|77.23|75.03|0
1640176800000|2021-12-22 12:40:00|77.34|75.14|77.34|75.14|77.56|75.36|77.29|75.09|0
1640177100000|2021-12-22 12:45:00|77.29|75.09|77.34|75.14|77.34|75.14|77.17|74.97|0
1640177400000|2021-12-22 12:50:00|77.28|75.08|77.55|75.35|77.61|75.41|77.17|74.97|0
1640177700000|2021-12-22 12:55:00|77.44|75.24|77.88|75.68|77.93|75.73|77.39|75.19|0
1640178000000|2021-12-22 13:00:00|77.82|75.62|78.1|75.9|78.21|76.01|77.66|75.46|0
1640178300000|2021-12-22 13:05:00|78.04|75.84|77.98|75.78|78.15|75.95|77.93|75.73|0
1640178600000|2021-12-22 13:10:00|77.93|75.73|78.25|76.05|78.31|76.11|77.76|75.56|0
1640178900000|2021-12-22 13:15:00|78.31|76.11|78.53|76.33|78.64|76.44|78.2|76|0
1640179200000|2021-12-22 13:20:00|78.47|76.27|79.41|77.21|79.47|77.27|78.47|76.27|0
1640179500000|2021-12-22 13:25:00|79.36|77.16|79.3|77.1|80.08|77.88|79.3|77.1|0
1640179800000|2021-12-22 13:30:00|79.27|77.07|79.07|76.87|79.35|77.15|78.69|76.49|0
1640180100000|2021-12-22 13:35:00|79.18|76.98|80.13|77.93|80.24|78.04|78.9|76.7|0
1640180400000|2021-12-22 13:40:00|80.1|77.9|80.81|78.61|80.86|78.66|79.51|77.31|0
1640180700000|2021-12-22 13:45:00|80.78|78.58|80.18|77.98|80.78|78.58|80.13|77.93|0
1640181000000|2021-12-22 13:50:00|80.24|78.04|80.35|78.15|80.35|78.15|79.9|77.7|0
1640181300000|2021-12-22 13:55:00|80.29|78.09|79.95|77.75|80.29|78.09|79.89|77.69|0
1640181600000|2021-12-22 14:00:00|79.89|77.69|79.78|77.58|80.34|78.14|79.78|77.58|0
1640181900000|2021-12-22 14:05:00|79.72|77.52|78.38|76.18|79.72|77.52|78.38|76.18|0
1640182200000|2021-12-22 14:10:00|78.33|76.13|78.77|76.57|78.88|76.68|78.16|75.96|0
1640182500000|2021-12-22 14:15:00|78.71|76.51|78.71|76.51|78.99|76.79|78.6|76.4|0
1640182800000|2021-12-22 14:20:00|78.76|76.56|78.98|76.78|79.21|77.01|78.76|76.56|0
1640183100000|2021-12-22 14:25:00|78.93|76.73|78.31|76.11|78.93|76.73|78.2|76|0
1640183400000|2021-12-22 14:30:00|78.37|76.17|78.14|75.94|78.59|76.39|77.65|75.45|0
1640183700000|2021-12-22 14:35:00|78.2|76|76.99|74.79|78.2|76|76.77|74.57|0
1640184000000|2021-12-22 14:40:00|76.93|74.73|76.44|74.24|77.97|75.77|76.44|74.24|0
1640184300000|2021-12-22 14:45:00|76.39|74.19|77.09|74.89|77.09|74.89|76.01|73.81|0
1640184600000|2021-12-22 14:50:00|77.07|74.87|76.27|74.07|77.58|75.38|76.22|74.02|0
1640184900000|2021-12-22 14:55:00|76.22|74.02|76.9|74.7|77.47|75.27|75.9|73.7|0
1640185200000|2021-12-22 15:00:00|76.79|74.59|76.86|74.66|76.92|74.72|75.68|73.48|0
1640185500000|2021-12-22 15:05:00|76.75|74.55|77.19|74.99|77.57|75.37|76.75|74.55|0
1640185800000|2021-12-22 15:10:00|77.13|74.93|76.31|74.11|77.13|74.93|76.04|73.84|0
1640186100000|2021-12-22 15:15:00|76.26|74.06|75.08|72.88|76.64|74.44|74.7|72.5|0
1640186400000|2021-12-22 15:20:00|75.02|72.82|74.91|72.71|75.61|73.41|74.91|72.71|0
1640186700000|2021-12-22 15:25:00|75.02|72.82|75.18|72.98|75.18|72.98|74.43|72.23|0
1640187000000|2021-12-22 15:30:00|75.39|73.19|74.61|72.41|75.39|73.19|74.48|72.28|0
1640187300000|2021-12-22 15:35:00|74.53|72.33|73.11|70.91|75.09|72.89|72.69|70.49|0
1640187600000|2021-12-22 15:40:00|73.06|70.86|72.79|70.59|73.11|70.91|72.59|70.39|0
1640187900000|2021-12-22 15:45:00|72.85|70.65|72.17|69.97|72.85|70.65|72.12|69.92|0
1640188200000|2021-12-22 15:50:00|72.12|69.92|71.29|69.09|72.17|69.97|71.04|68.84|0
1640188500000|2021-12-22 15:55:00|71.34|69.14|71.09|68.89|71.6|69.4|70.83|68.63|0
1640188800000|2021-12-22 16:00:00|71.14|68.94|71.24|69.04|71.39|69.19|70.98|68.78|0
1640189100000|2021-12-22 16:05:00|71.16|68.96|71.33|69.13|71.85|69.65|71.13|68.93|0
1640189400000|2021-12-22 16:10:00|71.28|69.08|70.36|68.16|71.38|69.18|70.31|68.11|0
1640189700000|2021-12-22 16:15:00|70.42|68.22|70.72|68.52|70.9|68.7|70.41|68.21|0
1640190000000|2021-12-22 16:20:00|70.67|68.47|71.22|69.02|71.32|69.12|70.51|68.31|0
1640190300000|2021-12-22 16:25:00|71.27|69.07|68.31|66.11|75.46|73.26|68.26|66.06|0
1640190600000|2021-12-22 16:30:00|68.21|66.01|67.76|65.56|68.51|66.31|67.56|65.36|0
1640190900000|2021-12-22 16:35:00|67.81|65.61|67.95|65.75|68.21|66.01|67.63|65.43|0
1640191200000|2021-12-22 16:40:00|67.9|65.7|68|65.8|68.2|66|67.75|65.55|0
1640191500000|2021-12-22 16:45:00|67.95|65.75|68.4|66.2|68.8|66.6|67.95|65.75|0
1640191800000|2021-12-22 16:50:00|68.45|66.25|68.29|66.09|68.5|66.3|68.1|65.9|0
1640192100000|2021-12-22 16:55:00|68.24|66.04|67.84|65.64|68.44|66.24|67.79|65.59|0
1640192400000|2021-12-22 17:00:00|67.69|65.49|67.54|65.34|68.24|66.04|67.54|65.34|0
1640192700000|2021-12-22 17:05:00|67.59|65.39|67.39|65.19|67.74|65.54|67.29|65.09|0
1640193000000|2021-12-22 17:10:00|67.44|65.24|68.42|66.22|68.52|66.32|67.44|65.24|0
1640193300000|2021-12-22 17:15:00|68.37|66.17|68.74|66.54|69.02|66.82|68.37|66.17|0
1640193600000|2021-12-22 17:20:00|68.76|66.56|69.21|67.01|69.21|67.01|68.66|66.46|0
1640193900000|2021-12-22 17:25:00|69.16|66.96|68.36|66.16|69.16|66.96|68.36|66.16|0
1640194200000|2021-12-22 17:30:00|68.41|66.21|68.3|66.1|68.56|66.36|68.2|66|0
1640194500000|2021-12-22 17:35:00|68.35|66.15|68.8|66.6|69.03|66.83|68.3|66.1|0
1640194800000|2021-12-22 17:40:00|68.75|66.55|68.55|66.35|69.05|66.85|68.4|66.2|0
1640195100000|2021-12-22 17:45:00|68.6|66.4|68.54|66.34|68.75|66.55|68.44|66.24|0
1640195400000|2021-12-22 17:50:00|68.44|66.24|67.99|65.79|68.44|66.24|67.84|65.64|0
1640195700000|2021-12-22 17:55:00|68.04|65.84|67.79|65.59|68.04|65.84|67.64|65.44|0
1640196000000|2021-12-22 18:00:00|67.84|65.64|67.84|65.64|68.29|66.09|67.74|65.54|0
1640196300000|2021-12-22 18:05:00|67.79|65.59|67.88|65.68|68.13|65.93|67.74|65.54|0
1640196600000|2021-12-22 18:10:00|67.93|65.73|68.13|65.93|68.33|66.13|67.88|65.68|0
1640196900000|2021-12-22 18:15:00|68.18|65.98|68.27|66.07|68.42|66.22|68.03|65.83|0
1640197200000|2021-12-22 18:20:00|68.22|66.02|68.67|66.47|68.67|66.47|68.22|66.02|0
1640197500000|2021-12-22 18:25:00|68.52|66.32|68.82|66.62|68.92|66.72|68.5|66.3|0
1640197800000|2021-12-22 18:30:00|68.72|66.52|68.41|66.21|68.82|66.62|68.31|66.11|0
1640198100000|2021-12-22 18:35:00|68.46|66.26|69.67|67.47|69.77|67.57|68.46|66.26|0
1640198400000|2021-12-22 18:40:00|69.62|67.42|69.67|67.47|70.18|67.98|69.41|67.21|0
1640198700000|2021-12-22 18:45:00|69.62|67.42|69.51|67.31|69.79|67.59|69.11|66.91|0
1640199000000|2021-12-22 18:50:00|69.46|67.26|69.2|67|69.59|67.39|69.15|66.95|0
1640199300000|2021-12-22 18:55:00|69.25|67.05|69.66|67.46|69.71|67.51|69.1|66.9|0
1640199600000|2021-12-22 19:00:00|69.61|67.41|69.22|67.02|70.37|68.17|69.22|67.02|0
1640199900000|2021-12-22 19:05:00|69.17|66.97|69.52|67.32|69.72|67.52|69.06|66.86|0
1640200200000|2021-12-22 19:10:00|69.47|67.27|69.14|66.94|69.7|67.5|69.06|66.86|0
1640200500000|2021-12-22 19:15:00|69.11|66.91|69.13|66.93|69.26|67.06|68.86|66.66|0
1640200800000|2021-12-22 19:20:00|69.16|66.96|69|66.8|69.26|67.06|68.7|66.5|0
1640201100000|2021-12-22 19:25:00|68.95|66.75|69.96|67.76|70.22|68.02|68.85|66.65|0
1640201400000|2021-12-22 19:30:00|69.91|67.71|69.3|67.1|69.91|67.71|68.95|66.75|0
1640201700000|2021-12-22 19:35:00|69.35|67.15|68.74|66.54|69.5|67.3|68.69|66.49|0
1640202000000|2021-12-22 19:40:00|68.79|66.59|68.94|66.74|68.99|66.79|68.54|66.34|0
1640202300000|2021-12-22 19:45:00|68.99|66.79|68.63|66.43|68.99|66.79|68.58|66.38|0
1640202600000|2021-12-22 19:50:00|68.68|66.48|67.64|65.44|68.73|66.53|67.64|65.44|0
1640202900000|2021-12-22 19:55:00|67.59|65.39|67.49|65.29|67.74|65.54|67.39|65.19|0
1640203200000|2021-12-22 20:00:00|67.44|65.24|67.49|65.29|67.64|65.44|67.24|65.04|0
1640203500000|2021-12-22 20:05:00|67.44|65.24|67.19|64.99|67.64|65.44|67.04|64.84|0
1640203800000|2021-12-22 20:10:00|67.34|65.14|66.79|64.59|67.34|65.14|66.74|64.54|0
1640204100000|2021-12-22 20:15:00|66.81|64.61|67.38|65.18|67.58|65.38|66.64|64.44|0
1640204400000|2021-12-22 20:20:00|67.48|65.28|67.23|65.03|67.83|65.63|67.18|64.98|0
1640204700000|2021-12-22 20:25:00|67.13|64.93|66.45|64.25|67.23|65.03|66.15|63.95|0
1640205000000|2021-12-22 20:30:00|66.4|64.2|66.49|64.29|66.74|64.54|66.2|64|0
1640205300000|2021-12-22 20:35:00|66.54|64.34|65.9|63.7|66.59|64.39|65.85|63.65|0
1640205600000|2021-12-22 20:40:00|65.85|63.65|65.8|63.6|66.19|63.99|65.7|63.5|0
1640205900000|2021-12-22 20:45:00|65.85|63.65|65.7|63.5|66.14|63.94|65.36|63.16|0
1640206200000|2021-12-22 20:50:00|65.36|63.16|64.29|62.09|65.4|63.2|64.15|61.95|0
1640206500000|2021-12-22 20:55:00|64.24|62.04|64.29|62.09|64.34|62.14|63.91|61.71|0
1640206800000|2021-12-22 21:00:00|64.34|62.14|63.78|61.58|65.64|63.44|63.73|61.53|0
1640207100000|2021-12-22 21:05:00|63.73|61.53|63.44|61.24|63.78|61.58|63.35|61.15|0
1640207400000|2021-12-22 21:10:00|63.4|61.2|63.2|61|63.4|61.2|63.11|60.91|0
1640207700000|2021-12-22 21:15:00|63.4|60.8|63.4|60.8|63.45|60.85|63.35|60.75|0
1640208000000|2021-12-22 21:20:00|63.45|60.85|63.35|60.75|63.45|60.85|63.3|60.7|0
1640208300000|2021-12-22 21:25:00|63.3|60.7|63.4|60.8|63.4|60.8|63.3|60.7|0
1640208600000|2021-12-22 21:30:00|63.39|60.79|63.39|60.79|63.44|60.84|63.39|60.79|0
1640208900000|2021-12-22 21:35:00|63.44|60.84|63.34|60.74|63.44|60.84|63.34|60.74|0
1640209200000|2021-12-22 21:40:00|63.39|60.79|63.39|60.79|63.44|60.84|63.39|60.79|0
1640209500000|2021-12-22 21:45:00|63.36|60.76|63.29|60.69|63.43|60.83|63.19|60.59|0
1640209800000|2021-12-22 21:50:00|63.34|60.74|63.33|60.73|63.38|60.78|63.19|60.59|0
1640210100000|2021-12-22 21:55:00|63.28|60.68|63.35|60.75|63.4|60.8|63.19|60.59|0
1640210400000|2021-12-22 22:00:00|63.36|60.76|63.4|60.8|63.42|60.82|63.34|60.74|0
1640210700000|2021-12-22 22:05:00|63.38|60.78|63.39|60.79|63.39|60.79|63.38|60.78|0
1640211000000|2021-12-22 22:10:00|63.38|60.78|63.36|60.76|63.38|60.78|63.36|60.76|0
1640211300000|2021-12-22 22:15:00|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1640211600000|2021-12-22 22:20:00|63.36|60.76|63.34|60.74|63.37|60.77|63.33|60.73|0
1640211900000|2021-12-22 22:25:00|63.37|60.77|63.32|60.72|63.39|60.79|63.32|60.72|0
1640212200000|2021-12-22 22:30:00|63.33|60.73|63.31|60.71|63.33|60.73|63.3|60.7|0
1640212500000|2021-12-22 22:35:00|63.32|60.72|63.32|60.72|63.36|60.76|63.32|60.72|0
1640212800000|2021-12-22 22:40:00|63.34|60.74|63.36|60.76|63.38|60.78|63.33|60.73|0
1640213100000|2021-12-22 22:45:00|63.35|60.75|63.33|60.73|63.36|60.76|63.33|60.73|0
1640213400000|2021-12-22 22:50:00|63.36|60.76|63.37|60.77|63.4|60.8|63.36|60.76|0
1640213700000|2021-12-22 22:55:00|63.31|60.71|63.45|60.85|63.45|60.85|63.31|60.71|0
1640214000000|2021-12-22 23:00:00|63.36|60.76|62.86|60.26|63.36|60.76|62.72|60.12|0
1640214300000|2021-12-22 23:05:00|62.91|60.31|62.77|60.17|62.96|60.36|62.63|60.03|0
1640214600000|2021-12-22 23:10:00|62.72|60.12|63.14|60.54|63.24|60.64|62.72|60.12|0
1640214900000|2021-12-22 23:15:00|63.09|60.49|62.9|60.3|63.09|60.49|62.86|60.26|0
1640215200000|2021-12-22 23:20:00|62.86|60.26|63.04|60.44|63.09|60.49|62.81|60.21|0
1640215500000|2021-12-22 23:25:00|62.99|60.39|63.18|60.58|63.23|60.63|62.95|60.35|0
1640215800000|2021-12-22 23:30:00|63.13|60.53|62.8|60.2|63.18|60.58|62.8|60.2|0
1640216100000|2021-12-22 23:35:00|62.85|60.25|62.8|60.2|62.96|60.36|62.75|60.15|0
1640216400000|2021-12-22 23:40:00|62.84|60.24|62.89|60.29|63.12|60.52|62.7|60.1|0
1640216700000|2021-12-22 23:45:00|62.79|60.19|63.21|60.61|63.26|60.66|62.7|60.1|0
1640217000000|2021-12-22 23:50:00|63.17|60.57|63.02|60.42|63.17|60.57|62.98|60.38|0
1640217300000|2021-12-22 23:55:00|63.07|60.47|62.97|60.37|63.12|60.52|62.88|60.28|0
1640217600000|2021-12-23 00:00:00|63.07|60.47|63.2|60.6|63.25|60.65|62.92|60.32|0
1640217900000|2021-12-23 00:05:00|63.13|60.53|63.39|60.79|63.39|60.79|63.13|60.53|0
1640218200000|2021-12-23 00:10:00|63.34|60.74|63.63|61.03|63.63|61.03|63.23|60.63|0
1640218500000|2021-12-23 00:15:00|63.58|60.98|63.48|60.88|63.67|61.07|63.43|60.83|0
1640218800000|2021-12-23 00:20:00|63.5|60.9|63.57|60.97|63.67|61.07|63.38|60.78|0
1640219100000|2021-12-23 00:25:00|63.6|61|63.38|60.78|63.62|61.02|63.38|60.78|0
1640219400000|2021-12-23 00:30:00|63.4|60.8|63.33|60.73|63.43|60.83|63.14|60.54|0
1640219700000|2021-12-23 00:35:00|63.28|60.68|63.14|60.54|63.28|60.68|63.09|60.49|0
1640220000000|2021-12-23 00:40:00|63.16|60.56|63.27|60.67|63.37|60.77|63.16|60.56|0
1640220300000|2021-12-23 00:45:00|63.32|60.72|63.04|60.44|63.32|60.72|62.94|60.34|0
1640220600000|2021-12-23 00:50:00|63.08|60.48|63.15|60.55|63.18|60.58|63.03|60.43|0
1640220900000|2021-12-23 00:55:00|63.13|60.53|63.31|60.71|63.41|60.81|63.13|60.53|0
1640221200000|2021-12-23 01:00:00|63.34|60.74|63.59|60.99|63.79|61.19|63.27|60.67|0
1640221500000|2021-12-23 01:05:00|63.55|60.95|63.43|60.83|63.64|61.04|63.4|60.8|0
1640221800000|2021-12-23 01:10:00|63.4|60.8|63.49|60.89|63.54|60.94|63.4|60.8|0
1640222100000|2021-12-23 01:15:00|63.52|60.92|63.54|60.94|63.59|60.99|63.49|60.89|0
1640222400000|2021-12-23 01:20:00|63.51|60.91|63.49|60.89|63.56|60.96|63.44|60.84|0
1640222700000|2021-12-23 01:25:00|63.53|60.93|63.25|60.65|63.53|60.93|63.2|60.6|0
1640223000000|2021-12-23 01:30:00|63.2|60.6|63.62|61.02|63.62|61.02|63.2|60.6|0
1640223300000|2021-12-23 01:35:00|63.58|60.98|63.45|60.85|63.62|61.02|63.38|60.78|0
1640223600000|2021-12-23 01:40:00|63.48|60.88|63.43|60.83|63.57|60.97|63.38|60.78|0
1640223900000|2021-12-23 01:45:00|63.4|60.8|63.52|60.92|63.66|61.06|63.4|60.8|0
1640224200000|2021-12-23 01:50:00|63.5|60.9|63.47|60.87|63.5|60.9|63.37|60.77|0
1640224500000|2021-12-23 01:55:00|63.42|60.82|63.61|61.01|63.61|61.01|63.42|60.82|0
1640224800000|2021-12-23 02:00:00|63.56|60.96|63.46|60.86|63.61|61.01|63.32|60.72|0
1640225100000|2021-12-23 02:05:00|63.49|60.89|63.18|60.58|63.56|60.96|63.18|60.58|0
1640225400000|2021-12-23 02:10:00|63.17|60.57|63.08|60.48|63.2|60.6|62.89|60.29|0
1640225700000|2021-12-23 02:15:00|63.05|60.45|63.12|60.52|63.17|60.57|63.03|60.43|0
1640226000000|2021-12-23 02:20:00|63.17|60.57|63.21|60.61|63.31|60.71|63.12|60.52|0
1640226300000|2021-12-23 02:25:00|63.24|60.64|63.02|60.42|63.24|60.64|63.02|60.42|0
1640226600000|2021-12-23 02:30:00|63.07|60.47|63.07|60.47|63.12|60.52|62.88|60.28|0
1640226900000|2021-12-23 02:35:00|63.02|60.42|62.92|60.32|63.06|60.46|62.87|60.27|0
1640227200000|2021-12-23 02:40:00|62.94|60.34|63.06|60.46|63.11|60.51|62.87|60.27|0
1640227500000|2021-12-23 02:45:00|63.01|60.41|62.96|60.36|63.06|60.46|62.96|60.36|0
1640227800000|2021-12-23 02:50:00|63.01|60.41|62.96|60.36|63.05|60.45|62.96|60.36|0
1640228100000|2021-12-23 02:55:00|62.94|60.34|62.91|60.31|63|60.4|62.86|60.26|0
1640228400000|2021-12-23 03:00:00|62.96|60.36|63.02|60.42|63.02|60.42|62.86|60.26|0
1640228700000|2021-12-23 03:05:00|63|60.4|63|60.4|63.02|60.42|62.95|60.35|0
1640229000000|2021-12-23 03:10:00|63.04|60.44|62.95|60.35|63.04|60.44|62.92|60.32|0
1640229300000|2021-12-23 03:15:00|62.97|60.37|63.27|60.67|63.27|60.67|62.95|60.35|0
1640229600000|2021-12-23 03:20:00|63.23|60.63|63.13|60.53|63.27|60.67|63.13|60.53|0
1640229900000|2021-12-23 03:25:00|63.15|60.55|63.17|60.57|63.18|60.58|63.1|60.5|0
1640230200000|2021-12-23 03:30:00|63.15|60.55|63.31|60.71|63.31|60.71|63.13|60.53|0
1640230500000|2021-12-23 03:35:00|63.36|60.76|63.19|60.59|63.36|60.76|63.12|60.52|0
1640230800000|2021-12-23 03:40:00|63.17|60.57|63|60.4|63.19|60.59|62.97|60.37|0
1640231100000|2021-12-23 03:45:00|63.02|60.42|63.07|60.47|63.11|60.51|62.97|60.37|0
1640231400000|2021-12-23 03:50:00|63.04|60.44|63.06|60.46|63.11|60.51|63.02|60.42|0
1640231700000|2021-12-23 03:55:00|63.09|60.49|63.08|60.48|63.11|60.51|63.06|60.46|0
1640232000000|2021-12-23 04:00:00|63.11|60.51|63.06|60.46|63.11|60.51|63.04|60.44|0
1640232300000|2021-12-23 04:05:00|63.1|60.5|63.15|60.55|63.15|60.55|63.05|60.45|0
1640232600000|2021-12-23 04:10:00|63.1|60.5|63.05|60.45|63.1|60.5|63|60.4|0
1640232900000|2021-12-23 04:15:00|63.1|60.5|63.09|60.49|63.14|60.54|63.05|60.45|0
1640233200000|2021-12-23 04:20:00|63.05|60.45|63.09|60.49|63.09|60.49|63|60.4|0
1640233500000|2021-12-23 04:25:00|63.04|60.44|63.04|60.44|63.09|60.49|63.04|60.44|0
1640233800000|2021-12-23 04:30:00|63.07|60.47|62.99|60.39|63.09|60.49|62.99|60.39|0
1640234100000|2021-12-23 04:35:00|63.02|60.42|63.08|60.48|63.08|60.48|62.99|60.39|0
1640234400000|2021-12-23 04:40:00|63.04|60.44|63.03|60.43|63.08|60.48|63.03|60.43|0
1640234700000|2021-12-23 04:45:00|63.08|60.48|63.12|60.52|63.17|60.57|63.08|60.48|0
1640235000000|2021-12-23 04:50:00|63.15|60.55|63.17|60.57|63.17|60.57|63.12|60.52|0
1640235300000|2021-12-23 04:55:00|63.19|60.59|63.16|60.56|63.26|60.66|63.16|60.56|0
1640235600000|2021-12-23 05:00:00|63.12|60.52|63.02|60.42|63.14|60.54|63.02|60.42|0
1640235900000|2021-12-23 05:05:00|63.07|60.47|63.06|60.46|63.11|60.51|63.02|60.42|0
1640236200000|2021-12-23 05:10:00|63.02|60.42|63.16|60.56|63.16|60.56|63.02|60.42|0
1640236500000|2021-12-23 05:15:00|63.13|60.53|63.06|60.46|63.15|60.55|63.06|60.46|0
1640236800000|2021-12-23 05:20:00|63.03|60.43|62.87|60.27|63.06|60.46|62.87|60.27|0
1640237100000|2021-12-23 05:25:00|62.91|60.31|63.05|60.45|63.05|60.45|62.91|60.31|0
1640237400000|2021-12-23 05:30:00|63|60.4|62.91|60.31|63|60.4|62.81|60.21|0
1640237700000|2021-12-23 05:35:00|62.86|60.26|62.86|60.26|62.91|60.31|62.86|60.26|0
1640238000000|2021-12-23 05:40:00|62.83|60.23|62.76|60.16|62.86|60.26|62.76|60.16|0
1640238300000|2021-12-23 05:45:00|62.78|60.18|62.76|60.16|62.85|60.25|62.76|60.16|0
1640238600000|2021-12-23 05:50:00|62.78|60.18|62.99|60.39|62.99|60.39|62.78|60.18|0
1640238900000|2021-12-23 05:55:00|62.89|60.29|62.94|60.34|63.03|60.43|62.75|60.15|0
1640239200000|2021-12-23 06:00:00|62.89|60.29|62.42|59.82|62.89|60.29|62.37|59.77|0
1640239500000|2021-12-23 06:05:00|62.47|59.87|62.74|60.14|62.74|60.14|62.46|59.86|0
1640239800000|2021-12-23 06:10:00|62.79|60.19|63.02|60.42|63.07|60.47|62.79|60.19|0
1640240100000|2021-12-23 06:15:00|63.07|60.47|63.16|60.56|63.16|60.56|62.88|60.28|0
1640240400000|2021-12-23 06:20:00|63.21|60.61|63.11|60.51|63.21|60.61|62.97|60.37|0
1640240700000|2021-12-23 06:25:00|63.16|60.56|63.01|60.41|63.21|60.61|62.92|60.32|0
1640241000000|2021-12-23 06:30:00|62.97|60.37|62.96|60.36|63.06|60.46|62.94|60.34|0
1640241300000|2021-12-23 06:35:00|62.92|60.32|63.1|60.5|63.15|60.55|62.92|60.32|0
1640241600000|2021-12-23 06:40:00|63.15|60.55|63.05|60.45|63.15|60.55|63.01|60.41|0
1640241900000|2021-12-23 06:45:00|63.08|60.48|63.05|60.45|63.1|60.5|62.96|60.36|0
1640242200000|2021-12-23 06:50:00|63.03|60.43|63.09|60.49|63.09|60.49|62.95|60.35|0
1640242500000|2021-12-23 06:55:00|63.07|60.47|62.81|60.21|63.07|60.47|62.76|60.16|0
1640242800000|2021-12-23 07:00:00|62.76|60.16|62.9|60.3|62.95|60.35|62.71|60.11|0
1640243100000|2021-12-23 07:05:00|62.92|60.32|62.8|60.2|62.92|60.32|62.75|60.15|0
1640243400000|2021-12-23 07:10:00|62.78|60.18|62.8|60.2|62.89|60.29|62.75|60.15|0
1640243700000|2021-12-23 07:15:00|62.85|60.25|62.84|60.24|63.03|60.43|62.8|60.2|0
1640244000000|2021-12-23 07:20:00|62.87|60.27|62.98|60.38|63.03|60.43|62.84|60.24|0
1640244300000|2021-12-23 07:25:00|62.93|60.33|62.93|60.33|63.03|60.43|62.84|60.24|0
1640244600000|2021-12-23 07:30:00|62.98|60.38|63.02|60.42|63.12|60.52|62.93|60.33|0
1640244900000|2021-12-23 07:35:00|63|60.4|62.64|60.04|63.02|60.42|62.55|59.95|0
1640245200000|2021-12-23 07:40:00|62.62|60.02|62.62|60.02|62.73|60.13|62.54|59.94|0
1640245500000|2021-12-23 07:45:00|62.59|59.99|62.73|60.13|62.78|60.18|62.59|59.99|0
1640245800000|2021-12-23 07:50:00|62.78|60.18|62.77|60.17|62.82|60.22|62.68|60.08|0
1640246100000|2021-12-23 07:55:00|62.68|60.08|62.72|60.12|62.82|60.22|62.54|59.94|0
1640246400000|2021-12-23 08:00:00|62.7|60.1|62.77|60.17|62.86|60.26|62.53|59.93|0
1640246700000|2021-12-23 08:05:00|62.57|60.37|62.61|60.41|62.78|60.58|62.52|60.32|0
1640247000000|2021-12-23 08:10:00|62.56|60.36|62.89|60.69|62.94|60.74|62.52|60.32|0
1640247300000|2021-12-23 08:15:00|62.87|60.67|63.17|60.97|63.22|61.02|62.7|60.5|0
1640247600000|2021-12-23 08:20:00|63.22|61.02|62.74|60.54|63.27|61.07|62.74|60.54|0
1640247900000|2021-12-23 08:25:00|62.77|60.57|62.65|60.45|62.88|60.68|62.6|60.4|0
1640248200000|2021-12-23 08:30:00|62.69|60.49|62.55|60.35|62.83|60.63|62.55|60.35|0
1640248500000|2021-12-23 08:35:00|62.6|60.4|63.35|61.15|63.64|61.44|62.55|60.35|0
1640248800000|2021-12-23 08:40:00|63.33|61.13|63.18|60.98|63.4|61.2|63.02|60.82|0
1640249100000|2021-12-23 08:45:00|63.16|60.96|62.87|60.67|63.32|61.12|62.82|60.62|0
1640249400000|2021-12-23 08:50:00|62.92|60.72|61.95|59.75|62.96|60.76|61.79|59.59|0
1640249700000|2021-12-23 08:55:00|61.97|59.77|61.88|59.68|61.97|59.77|61.65|59.45|0
1640250000000|2021-12-23 09:00:00|61.92|59.72|62.01|59.81|62.25|60.05|61.88|59.68|0
1640250300000|2021-12-23 09:05:00|61.97|59.77|61.59|59.39|61.97|59.77|61.45|59.25|0
1640250600000|2021-12-23 09:10:00|61.62|59.42|61.73|59.53|61.73|59.53|61.45|59.25|0
1640250900000|2021-12-23 09:15:00|61.75|59.55|61.91|59.71|61.98|59.78|61.73|59.53|0
1640251200000|2021-12-23 09:20:00|61.86|59.66|62.19|59.99|62.26|60.06|61.86|59.66|0
1640251500000|2021-12-23 09:25:00|62.14|59.94|62.28|60.08|62.28|60.08|62.1|59.9|0
1640251800000|2021-12-23 09:30:00|62.33|60.13|62.23|60.03|62.42|60.22|62.09|59.89|0
1640252100000|2021-12-23 09:35:00|62.25|60.05|62.04|59.84|62.25|60.05|62.04|59.84|0
1640252400000|2021-12-23 09:40:00|61.99|59.79|61.94|59.74|62.08|59.88|61.85|59.65|0
1640252700000|2021-12-23 09:45:00|61.9|59.7|62.03|59.83|62.22|60.02|61.9|59.7|0
1640253000000|2021-12-23 09:50:00|62.06|59.86|62.2|60|62.22|60.02|61.99|59.79|0
1640253300000|2021-12-23 09:55:00|62.17|59.97|62.07|59.87|62.17|59.97|61.98|59.78|0
1640253600000|2021-12-23 10:00:00|62.05|59.85|62.07|59.87|62.26|60.06|62.02|59.82|0
1640253900000|2021-12-23 10:05:00|62.02|59.82|62.07|59.87|62.16|59.96|61.98|59.78|0
1640254200000|2021-12-23 10:10:00|62.02|59.82|61.97|59.77|62.02|59.82|61.92|59.72|0
1640254500000|2021-12-23 10:15:00|61.92|59.72|61.92|59.72|61.97|59.77|61.92|59.72|0
1640254800000|2021-12-23 10:20:00|61.9|59.7|61.69|59.49|61.9|59.7|61.5|59.3|0
1640255100000|2021-12-23 10:25:00|61.73|59.53|61.71|59.51|61.78|59.58|61.64|59.44|0
1640255400000|2021-12-23 10:30:00|61.73|59.53|61.75|59.55|61.77|59.57|61.68|59.48|0
1640255700000|2021-12-23 10:35:00|61.77|59.57|61.4|59.2|61.77|59.57|61.4|59.2|0
1640256000000|2021-12-23 10:40:00|61.26|59.06|61.35|59.15|61.39|59.19|61.26|59.06|0
1640256300000|2021-12-23 10:45:00|61.39|59.19|61.44|59.24|61.53|59.33|61.39|59.19|0
1640256600000|2021-12-23 10:50:00|61.39|59.19|61.11|58.91|61.39|59.19|60.93|58.73|0
1640256900000|2021-12-23 10:55:00|61.09|58.89|61.11|58.91|61.11|58.91|60.97|58.77|0
1640257200000|2021-12-23 11:00:00|61.06|58.86|61.15|58.95|61.2|59|61.01|58.81|0
1640257500000|2021-12-23 11:05:00|61.2|59|60.92|58.72|61.2|59|60.87|58.67|0
1640257800000|2021-12-23 11:10:00|60.87|58.67|61.05|58.85|61.05|58.85|60.73|58.53|0
1640258100000|2021-12-23 11:15:00|61.1|58.9|61.1|58.9|61.23|59.03|60.96|58.76|0
1640258400000|2021-12-23 11:20:00|61.05|58.85|61|58.8|61.05|58.85|60.91|58.71|0
1640258700000|2021-12-23 11:25:00|61.05|58.85|60.72|58.52|61.09|58.89|60.72|58.52|0
1640259000000|2021-12-23 11:30:00|60.77|58.57|60.95|58.75|60.95|58.75|60.77|58.57|0
1640259300000|2021-12-23 11:35:00|60.99|58.79|60.94|58.74|61.08|58.88|60.92|58.72|0
1640259600000|2021-12-23 11:40:00|60.9|58.7|60.94|58.74|60.94|58.74|60.76|58.56|0
1640259900000|2021-12-23 11:45:00|60.9|58.7|60.98|58.78|61.08|58.88|60.89|58.69|0
1640260200000|2021-12-23 11:50:00|61.01|58.81|60.98|58.78|61.03|58.83|60.85|58.65|0
1640260500000|2021-12-23 11:55:00|60.89|58.69|60.75|58.55|60.89|58.69|60.7|58.5|0
1640260800000|2021-12-23 12:00:00|60.7|58.5|60.33|58.13|60.7|58.5|60.29|58.09|0
1640261100000|2021-12-23 12:05:00|60.29|58.09|60.51|58.31|60.51|58.31|60.29|58.09|0
1640261400000|2021-12-23 12:10:00|60.47|58.27|60.28|58.08|60.51|58.31|60.28|58.08|0
1640261700000|2021-12-23 12:15:00|60.3|58.1|60.51|58.31|60.55|58.35|60.19|57.99|0
1640262000000|2021-12-23 12:20:00|60.55|58.35|60.6|58.4|60.64|58.44|60.37|58.17|0
1640262300000|2021-12-23 12:25:00|60.62|58.42|60.82|58.62|60.96|58.76|60.59|58.39|0
1640262600000|2021-12-23 12:30:00|60.87|58.67|60.82|58.62|60.96|58.76|60.77|58.57|0
1640262900000|2021-12-23 12:35:00|60.84|58.64|62.14|59.94|62.14|59.94|60.77|58.57|0
1640263200000|2021-12-23 12:40:00|59.72|57.52|59.36|57.16|59.72|57.52|59.36|57.16|0
1640263500000|2021-12-23 12:45:00|59.31|57.11|59.31|57.11|59.4|57.2|59.31|57.11|0
1640263800000|2021-12-23 12:50:00|59.35|57.15|59.3|57.1|59.38|57.18|59.3|57.1|0
1640264100000|2021-12-23 12:55:00|59.26|57.06|59.28|57.08|59.39|57.19|59.26|57.06|0
1640264400000|2021-12-23 13:00:00|59.3|57.1|59.48|57.28|59.48|57.28|58.94|56.74|0
1640264700000|2021-12-23 13:05:00|59.53|57.33|59.57|57.37|59.61|57.41|59.39|57.19|0
1640265000000|2021-12-23 13:10:00|59.61|57.41|59.52|57.32|59.7|57.5|59.52|57.32|0
1640265300000|2021-12-23 13:15:00|59.56|57.36|59.74|57.54|59.75|57.55|59.56|57.36|0
1640265600000|2021-12-23 13:20:00|59.79|57.59|60.02|57.82|60.02|57.82|59.79|57.59|0
1640265900000|2021-12-23 13:25:00|60.06|57.86|59.88|57.68|60.24|58.04|59.88|57.68|0
1640266200000|2021-12-23 13:30:00|59.85|57.65|59.92|57.72|60.22|58.02|59.69|57.49|0
1640266500000|2021-12-23 13:35:00|59.87|57.67|60.19|57.99|60.24|58.04|59.69|57.49|0
1640266800000|2021-12-23 13:40:00|60.24|58.04|60.69|58.49|61.02|58.82|60.14|57.94|0
1640267100000|2021-12-23 13:45:00|60.74|58.54|60.12|57.92|60.74|58.54|60.05|57.85|0
1640267400000|2021-12-23 13:50:00|60.09|57.89|60.18|57.98|60.23|58.03|60.05|57.85|0
1640267700000|2021-12-23 13:55:00|60.23|58.03|60.04|57.84|60.27|58.07|59.95|57.75|0
1640268000000|2021-12-23 14:00:00|59.99|57.79|59.53|57.33|59.99|57.79|59.44|57.24|0
1640268300000|2021-12-23 14:05:00|59.67|57.47|59.58|57.38|59.76|57.56|59.49|57.29|0
1640268600000|2021-12-23 14:10:00|59.53|57.33|59.89|57.69|59.94|57.74|59.44|57.24|0
1640268900000|2021-12-23 14:15:00|59.94|57.74|60.03|57.83|60.12|57.92|59.75|57.55|0
1640269200000|2021-12-23 14:20:00|60.07|57.87|59.89|57.69|60.17|57.97|59.8|57.6|0
1640269500000|2021-12-23 14:25:00|59.84|57.64|60.16|57.96|60.16|57.96|59.8|57.6|0
1640269800000|2021-12-23 14:30:00|60.02|57.82|58.43|56.23|60.3|58.1|58.34|56.14|0
1640270100000|2021-12-23 14:35:00|58.39|56.19|57.01|54.81|58.43|56.23|56.66|54.46|0
1640270400000|2021-12-23 14:40:00|57.06|54.86|57.4|55.2|58.12|55.92|57.01|54.81|0
1640270700000|2021-12-23 14:45:00|57.27|55.07|57.49|55.29|57.94|55.74|57.1|54.9|0
1640271000000|2021-12-23 14:50:00|58.11|55.91|57.99|55.79|58.11|55.91|57.37|55.17|0
1640271300000|2021-12-23 14:55:00|57.95|55.75|57.63|55.43|58.53|56.33|57.48|55.28|0
1640271600000|2021-12-23 15:00:00|57.72|55.52|57.85|55.65|57.92|55.72|57.24|55.04|0
1640271900000|2021-12-23 15:05:00|57.9|55.7|57.72|55.52|58.03|55.83|57.54|55.34|0
1640272200000|2021-12-23 15:10:00|57.67|55.47|56.77|54.57|57.72|55.52|56.57|54.37|0
1640272500000|2021-12-23 15:15:00|56.7|54.5|56.96|54.76|57.14|54.94|56.66|54.46|0
1640272800000|2021-12-23 15:20:00|56.92|54.72|56.61|54.41|57.09|54.89|56.57|54.37|0
1640273100000|2021-12-23 15:25:00|56.65|54.45|56.87|54.67|57.18|54.98|56.61|54.41|0
1640273400000|2021-12-23 15:30:00|56.82|54.62|57.17|54.97|57.44|55.24|56.43|54.23|0
1640273700000|2021-12-23 15:35:00|57.22|55.02|57.13|54.93|57.35|55.15|56.91|54.71|0
1640274000000|2021-12-23 15:40:00|57.17|54.97|56.95|54.75|57.21|55.01|56.82|54.62|0
1640274300000|2021-12-23 15:45:00|56.99|54.79|56.59|54.39|57.03|54.83|56.55|54.35|0
1640274600000|2021-12-23 15:50:00|56.51|54.31|56.42|54.22|56.77|54.57|56.29|54.09|0
1640274900000|2021-12-23 15:55:00|56.37|54.17|56.07|53.87|56.42|54.22|56.03|53.83|0
1640275200000|2021-12-23 16:00:00|56.03|53.83|56.07|53.87|56.33|54.13|55.85|53.65|0
1640275500000|2021-12-23 16:05:00|56.02|53.82|55.72|53.52|56.11|53.91|55.59|53.39|0
1640275800000|2021-12-23 16:10:00|55.68|53.48|55.76|53.56|55.76|53.56|55.42|53.22|0
1640276100000|2021-12-23 16:15:00|55.67|53.47|55.63|53.43|55.76|53.56|55.46|53.26|0
1640276400000|2021-12-23 16:20:00|55.67|53.47|55.88|53.68|56.1|53.9|55.67|53.47|0
1640276700000|2021-12-23 16:25:00|55.92|53.72|56.35|54.15|56.53|54.33|55.79|53.59|0
1640277000000|2021-12-23 16:30:00|56.31|54.11|56|53.8|56.31|54.11|55.96|53.76|0
1640277300000|2021-12-23 16:35:00|55.96|53.76|55.75|53.55|57.01|54.81|55.75|53.55|0
1640277600000|2021-12-23 16:40:00|55.79|53.59|55.83|53.63|55.92|53.72|55.75|53.55|0
1640277900000|2021-12-23 16:45:00|55.79|53.59|55.7|53.5|55.83|53.63|55.49|53.29|0
1640278200000|2021-12-23 16:50:00|55.66|53.46|55.66|53.46|55.79|53.59|55.49|53.29|0
1640278500000|2021-12-23 16:55:00|55.61|53.41|55.48|53.28|55.78|53.58|55.48|53.28|0
1640278800000|2021-12-23 17:00:00|55.52|53.32|55.69|53.49|55.72|53.52|55.52|53.32|0
1640279100000|2021-12-23 17:05:00|55.65|53.45|55.82|53.62|55.86|53.66|55.61|53.41|0
1640279400000|2021-12-23 17:10:00|55.78|53.58|55.86|53.66|55.86|53.66|55.69|53.49|0
1640279700000|2021-12-23 17:15:00|55.82|53.62|56.07|53.87|56.16|53.96|55.82|53.62|0
1640280000000|2021-12-23 17:20:00|56.03|53.83|56.11|53.91|56.16|53.96|55.94|53.74|0
1640280300000|2021-12-23 17:25:00|56.16|53.96|56.07|53.87|56.16|53.96|55.98|53.78|0
1640280600000|2021-12-23 17:30:00|56.11|53.91|56.02|53.82|56.11|53.91|55.85|53.65|0
1640280900000|2021-12-23 17:35:00|55.98|53.78|57.38|55.18|57.42|55.22|55.98|53.78|0
1640281200000|2021-12-23 17:40:00|57.33|55.13|57.24|55.04|57.33|55.13|57.16|54.96|0
1640281500000|2021-12-23 17:45:00|57.2|55|57.41|55.21|57.46|55.26|57.2|55|0
1640281800000|2021-12-23 17:50:00|57.37|55.17|57.37|55.17|57.5|55.3|57.28|55.08|0
1640282100000|2021-12-23 17:55:00|57.41|55.21|57.19|54.99|57.41|55.21|57.19|54.99|0
1640282400000|2021-12-23 18:00:00|57.23|55.03|57.4|55.2|57.41|55.21|57.1|54.9|0
1640282700000|2021-12-23 18:05:00|57.36|55.16|56.77|54.57|57.36|55.16|56.73|54.53|0
1640283000000|2021-12-23 18:10:00|56.73|54.53|57.08|54.88|57.21|55.01|56.73|54.53|0
1640283300000|2021-12-23 18:15:00|57.12|54.92|57.03|54.83|57.12|54.92|56.9|54.7|0
1640283600000|2021-12-23 18:20:00|56.98|54.78|56.89|54.69|57.03|54.83|56.89|54.69|0
1640283900000|2021-12-23 18:25:00|56.94|54.74|56.37|54.17|56.94|54.74|56.33|54.13|0
1640284200000|2021-12-23 18:30:00|56.33|54.13|56.54|54.34|56.59|54.39|56.33|54.13|0
1640284500000|2021-12-23 18:35:00|56.58|54.38|56.62|54.42|56.63|54.43|56.5|54.3|0
1640284800000|2021-12-23 18:40:00|56.67|54.47|56.58|54.38|56.71|54.51|56.54|54.34|0
1640285100000|2021-12-23 18:45:00|56.62|54.42|56.4|54.2|56.62|54.42|56.4|54.2|0
1640285400000|2021-12-23 18:50:00|56.36|54.16|56.23|54.03|56.36|54.16|56.23|54.03|0
1640285700000|2021-12-23 18:55:00|56.18|53.98|56.22|54.02|56.31|54.11|56.05|53.85|0
1640286000000|2021-12-23 19:00:00|56.18|53.98|55.96|53.76|56.18|53.98|55.83|53.63|0
1640286300000|2021-12-23 19:05:00|55.92|53.72|56.05|53.85|56.09|53.89|55.79|53.59|0
1640286600000|2021-12-23 19:10:00|56|53.8|56.09|53.89|56.13|53.93|56|53.8|0
1640286900000|2021-12-23 19:15:00|56.13|53.93|55.95|53.75|56.39|54.19|55.91|53.71|0
1640287200000|2021-12-23 19:20:00|56|53.8|55.67|53.47|56|53.8|55.65|53.45|0
1640287500000|2021-12-23 19:25:00|55.65|53.45|55.73|53.53|55.78|53.58|55.56|53.36|0
1640287800000|2021-12-23 19:30:00|55.78|53.58|55.8|53.6|55.99|53.79|55.69|53.49|0
1640288100000|2021-12-23 19:35:00|55.82|53.62|55.94|53.74|55.99|53.79|55.82|53.62|0
1640288400000|2021-12-23 19:40:00|55.96|53.76|55.72|53.52|55.96|53.76|55.72|53.52|0
1640288700000|2021-12-23 19:45:00|55.77|53.57|55.64|53.44|55.85|53.65|55.64|53.44|0
1640289000000|2021-12-23 19:50:00|55.68|53.48|55.38|53.18|55.68|53.48|55.38|53.18|0
1640289300000|2021-12-23 19:55:00|55.42|53.22|55.37|53.17|55.46|53.26|55.33|53.13|0
1640289600000|2021-12-23 20:00:00|55.42|53.22|56.19|53.99|56.19|53.99|55.33|53.13|0
1640289900000|2021-12-23 20:05:00|56.14|53.94|55.92|53.72|56.19|53.99|55.8|53.6|0
1640290200000|2021-12-23 20:10:00|55.88|53.68|55.58|53.38|55.97|53.77|55.58|53.38|0
1640290500000|2021-12-23 20:15:00|55.45|53.25|55.66|53.46|55.75|53.55|55.41|53.21|0
1640290800000|2021-12-23 20:20:00|55.62|53.42|55.92|53.72|55.92|53.72|55.57|53.37|0
1640291100000|2021-12-23 20:25:00|55.87|53.67|55.91|53.71|56.04|53.84|55.78|53.58|0
1640291400000|2021-12-23 20:30:00|55.96|53.76|56.51|54.31|56.6|54.4|55.91|53.71|0
1640291700000|2021-12-23 20:35:00|56.56|54.36|55.68|53.48|56.56|54.36|55.51|53.31|0
1640292000000|2021-12-23 20:40:00|55.64|53.44|55.21|53.01|55.77|53.57|55.17|52.97|0
1640292300000|2021-12-23 20:45:00|55.17|52.97|54.78|52.58|55.21|53.01|54.66|52.46|0
1640292600000|2021-12-23 20:50:00|54.53|52.33|54.91|52.71|54.91|52.71|54.4|52.2|0
1640292900000|2021-12-23 20:55:00|54.95|52.75|57.1|54.9|57.15|54.95|54.95|52.75|0
1640293200000|2021-12-23 21:00:00|57.15|54.95|56.88|54.68|57.15|54.95|56.54|54.34|0
1640293500000|2021-12-23 21:05:00|56.79|54.59|57.01|54.81|57.01|54.81|56.53|54.33|0
1640293800000|2021-12-23 21:10:00|56.97|54.77|56.96|54.76|57.1|54.9|56.92|54.72|0
1640592300000|2021-12-27 08:05:00|57.09|54.89|56.8|54.6|57.11|54.91|56.41|54.21|0
1640592600000|2021-12-27 08:10:00|56.71|54.51|56.51|54.31|56.71|54.51|56.3|54.1|0
1640592900000|2021-12-27 08:15:00|56.56|54.36|56.51|54.31|56.6|54.4|56.21|54.01|0
1640593200000|2021-12-27 08:20:00|56.47|54.27|56.72|54.52|56.83|54.63|56.31|54.11|0
1640593500000|2021-12-27 08:25:00|56.7|54.5|56.92|54.72|56.98|54.78|56.64|54.44|0
1640593800000|2021-12-27 08:30:00|56.9|54.7|56.5|54.3|56.98|54.78|56.46|54.26|0
1640594100000|2021-12-27 08:35:00|56.48|54.28|56.28|54.08|56.5|54.3|56.2|54|0
1640594400000|2021-12-27 08:40:00|56.3|54.1|56.36|54.16|56.5|54.3|56.24|54.04|0
1640594700000|2021-12-27 08:45:00|56.41|54.21|56.4|54.2|56.67|54.47|56.4|54.2|0
1640595000000|2021-12-27 08:50:00|56.45|54.25|56.31|54.11|56.47|54.27|56.17|53.97|0
1640595300000|2021-12-27 08:55:00|56.34|54.14|56.27|54.07|56.36|54.16|55.88|53.68|0
1640595600000|2021-12-27 09:00:00|56.23|54.03|56.74|54.54|56.83|54.63|56.23|54.03|0
1640595900000|2021-12-27 09:05:00|56.77|54.57|56.05|53.85|56.79|54.59|56.05|53.85|0
1640596200000|2021-12-27 09:10:00|56.03|53.83|56.09|53.89|56.13|53.93|55.92|53.72|0
1640596500000|2021-12-27 09:15:00|56.04|53.84|56.39|54.19|56.43|54.23|56.04|53.84|0
1640596800000|2021-12-27 09:20:00|56.34|54.14|56.43|54.23|56.51|54.31|56.34|54.14|0
1640597100000|2021-12-27 09:25:00|56.45|54.25|56.36|54.16|56.51|54.31|56.34|54.14|0
1640597400000|2021-12-27 09:30:00|56.38|54.18|56.62|54.42|56.81|54.61|56.38|54.18|0
1640597700000|2021-12-27 09:35:00|56.64|54.44|56.29|54.09|56.64|54.44|56.24|54.04|0
1640598000000|2021-12-27 09:40:00|56.24|54.04|56.05|53.85|56.24|54.04|55.94|53.74|0
1640598300000|2021-12-27 09:45:00|56.07|53.87|55.86|53.86|56.09|53.89|55.71|53.69|0
1640598600000|2021-12-27 09:50:00|55.88|53.88|55.57|53.57|55.88|53.88|55.57|53.57|0
1640598900000|2021-12-27 09:55:00|55.62|53.62|55.55|53.55|55.72|53.72|55.4|53.4|0
1640599200000|2021-12-27 10:00:00|55.53|53.53|55.63|53.63|55.7|53.7|55.31|53.31|0
1640599500000|2021-12-27 10:05:00|55.65|53.65|55.82|53.82|55.87|53.87|55.61|53.61|0
1640599800000|2021-12-27 10:10:00|55.87|53.87|55.78|53.78|55.87|53.87|55.74|53.74|0
1640600100000|2021-12-27 10:15:00|55.73|53.73|55.43|53.43|55.73|53.73|55.39|53.39|0
1640600400000|2021-12-27 10:20:00|55.47|53.47|55.58|53.58|55.69|53.69|55.43|53.43|0
1640600700000|2021-12-27 10:25:00|55.6|53.6|55.55|53.55|55.64|53.64|55.47|53.47|0
1640601000000|2021-12-27 10:30:00|55.51|53.51|55.42|53.42|55.51|53.51|55.34|53.34|0
1640601300000|2021-12-27 10:35:00|55.46|53.46|55.46|53.46|55.55|53.55|55.38|53.38|0
1640601600000|2021-12-27 10:40:00|55.44|53.44|55.37|53.37|55.5|53.5|55.37|53.37|0
1640601900000|2021-12-27 10:45:00|55.35|53.35|55.28|53.28|55.35|53.35|55.2|53.2|0
1640602200000|2021-12-27 10:50:00|55.33|53.33|55.43|53.43|55.43|53.43|55.2|53.2|0
1640602500000|2021-12-27 10:55:00|55.45|53.45|55.45|53.45|55.58|53.58|55.45|53.45|0
1640602800000|2021-12-27 11:00:00|55.47|53.47|55.53|53.53|55.6|53.6|55.41|53.41|0
1640603100000|2021-12-27 11:05:00|55.49|53.49|55.4|53.4|55.53|53.53|55.36|53.36|0
1640603400000|2021-12-27 11:10:00|55.38|53.38|55.44|53.44|55.49|53.49|55.38|53.38|0
1640603700000|2021-12-27 11:15:00|55.42|53.42|55.44|53.44|55.48|53.48|55.37|53.37|0
1640604000000|2021-12-27 11:20:00|55.46|53.46|55.63|53.63|55.74|53.74|55.46|53.46|0
1640604300000|2021-12-27 11:25:00|55.65|53.65|55.62|53.62|55.65|53.65|55.48|53.48|0
1640604600000|2021-12-27 11:30:00|55.6|53.6|55.66|53.66|55.77|53.77|55.52|53.52|0
1640604900000|2021-12-27 11:35:00|55.64|53.64|55.51|53.51|55.64|53.64|55.47|53.47|0
1640605200000|2021-12-27 11:40:00|55.47|53.47|55.51|53.51|55.51|53.51|55.36|53.36|0
1640605500000|2021-12-27 11:45:00|55.55|53.55|55.61|53.61|55.63|53.63|55.51|53.51|0
1640605800000|2021-12-27 11:50:00|55.59|53.59|55.5|53.5|55.66|53.66|55.46|53.46|0
1640606100000|2021-12-27 11:55:00|55.46|53.46|55.41|53.41|55.54|53.54|55.41|53.41|0
1640606400000|2021-12-27 12:00:00|55.44|53.44|55.45|53.45|55.5|53.5|55.37|53.37|0
1640606700000|2021-12-27 12:05:00|55.43|53.43|55.32|53.32|55.54|53.54|55.28|53.28|0
1640607000000|2021-12-27 12:10:00|55.36|53.36|55.23|53.23|55.36|53.36|55.23|53.23|0
1640607300000|2021-12-27 12:15:00|55.19|53.19|54.97|52.97|55.23|53.23|54.97|52.97|0
1640607600000|2021-12-27 12:20:00|54.93|52.93|54.76|52.76|54.97|52.97|54.72|52.72|0
1640607900000|2021-12-27 12:25:00|54.72|52.72|54.76|52.76|54.88|52.88|54.71|52.71|0
1640608200000|2021-12-27 12:30:00|54.71|52.71|54.25|52.25|54.71|52.71|54.08|52.08|0
1640608500000|2021-12-27 12:35:00|54.2|52.2|54.16|52.16|54.37|52.37|54.12|52.12|0
1640608800000|2021-12-27 12:40:00|54.2|52.2|53.76|51.76|54.33|52.33|53.39|51.39|0
1640609100000|2021-12-27 12:45:00|53.81|51.81|53.8|51.8|53.95|51.95|53.76|51.76|0
1640609400000|2021-12-27 12:50:00|53.72|51.72|53.88|51.88|53.93|51.93|53.72|51.72|0
1640609700000|2021-12-27 12:55:00|53.84|51.84|53.92|51.92|53.93|51.93|53.8|51.8|0
1640610000000|2021-12-27 13:00:00|53.88|51.88|53.84|51.84|53.94|51.94|53.75|51.75|0
1640610300000|2021-12-27 13:05:00|53.88|51.88|53.79|51.79|53.88|51.88|53.71|51.71|0
1640610600000|2021-12-27 13:10:00|53.75|51.75|53.75|51.75|53.92|51.92|53.75|51.75|0
1640610900000|2021-12-27 13:15:00|53.7|51.7|53.41|51.41|53.7|51.7|53.41|51.41|0
1640611200000|2021-12-27 13:20:00|53.37|51.37|53.49|51.49|53.53|51.53|53.28|51.28|0
1640611500000|2021-12-27 13:25:00|53.45|51.45|53.61|51.61|53.74|51.74|53.45|51.45|0
1640611800000|2021-12-27 13:30:00|53.53|51.53|53.55|51.55|53.65|51.65|53.53|51.53|0
1640612100000|2021-12-27 13:35:00|53.53|51.53|53.44|51.44|53.57|51.57|53.36|51.36|0
1640612400000|2021-12-27 13:40:00|53.4|51.4|53.27|51.27|53.44|51.44|53.27|51.27|0
1640612700000|2021-12-27 13:45:00|53.31|51.31|53.18|51.18|53.31|51.31|53.06|51.06|0
1640613000000|2021-12-27 13:50:00|53.23|51.23|53.24|51.24|54.35|52.35|52.83|50.83|0
1640613300000|2021-12-27 13:55:00|53.28|51.28|53.45|51.45|53.45|51.45|53.24|51.24|0
1640613600000|2021-12-27 14:00:00|53.49|51.49|53.4|51.4|53.53|51.53|53.36|51.36|0
1640613900000|2021-12-27 14:05:00|53.44|51.44|53.52|51.52|53.65|51.65|53.23|51.23|0
1640614200000|2021-12-27 14:10:00|53.48|51.48|53.35|51.35|53.52|51.52|53.35|51.35|0
1640614500000|2021-12-27 14:15:00|53.39|51.39|53.6|51.6|53.64|51.64|53.27|51.27|0
1640614800000|2021-12-27 14:20:00|53.56|51.56|53.51|51.51|53.68|51.68|53.43|51.43|0
1640615100000|2021-12-27 14:25:00|53.56|51.56|53.93|51.93|53.93|51.93|53.56|51.56|0
1640615400000|2021-12-27 14:30:00|53.85|51.85|52.52|50.52|53.93|51.93|52.03|50.03|0
1640615700000|2021-12-27 14:35:00|52.64|50.64|52.43|50.43|52.64|50.64|52.14|50.14|0
1640616000000|2021-12-27 14:40:00|52.35|50.35|52.22|50.22|52.43|50.43|51.86|49.86|0
1640616300000|2021-12-27 14:45:00|52.3|50.3|51.57|49.57|52.47|50.47|51.57|49.57|0
1640616600000|2021-12-27 14:50:00|51.73|49.73|52.18|50.18|52.22|50.22|51.17|49.17|0
1640616900000|2021-12-27 14:55:00|52.14|50.14|52.69|50.69|52.86|50.86|51.89|49.89|0
1640617200000|2021-12-27 15:00:00|52.57|50.57|51.92|49.92|52.81|50.81|51.92|49.92|0
1640617500000|2021-12-27 15:05:00|51.91|49.91|51.43|49.43|52.04|50.04|51.43|49.43|0
1640617800000|2021-12-27 15:10:00|51.47|49.47|51.39|49.39|51.75|49.75|51.39|49.39|0
1640618100000|2021-12-27 15:15:00|51.43|49.43|51.38|49.38|51.63|49.63|51.35|49.35|0
1640618400000|2021-12-27 15:20:00|51.34|49.34|50.94|48.94|51.46|49.46|50.78|48.78|0
1640618700000|2021-12-27 15:25:00|50.9|48.9|50.31|48.31|51.1|49.1|50.31|48.31|0
1640619000000|2021-12-27 15:30:00|50.27|48.27|50.18|48.18|50.66|48.66|50.07|48.07|0
1640619300000|2021-12-27 15:35:00|50.22|48.22|50.1|48.1|50.5|48.5|50.03|48.03|0
1640619600000|2021-12-27 15:40:00|50.14|48.14|50.14|48.14|50.38|48.38|50.02|48.02|0
1640619900000|2021-12-27 15:45:00|50.1|48.1|50.18|48.18|50.57|48.57|49.98|47.98|0
1640620200000|2021-12-27 15:50:00|50.14|48.14|50.21|48.21|50.25|48.25|49.98|47.98|0
1640620500000|2021-12-27 15:55:00|50.23|48.23|49.78|47.78|50.25|48.25|49.78|47.78|0
1640620800000|2021-12-27 16:00:00|49.66|47.66|49.46|47.46|49.93|47.93|49.46|47.46|0
1640621100000|2021-12-27 16:05:00|49.5|47.5|49.62|47.62|49.93|47.93|49.5|47.5|0
1640621400000|2021-12-27 16:10:00|49.6|47.6|49.42|47.42|49.66|47.66|49.3|47.3|0
1640621700000|2021-12-27 16:15:00|49.38|47.38|49.96|47.96|50.12|48.12|49.3|47.3|0
1640622000000|2021-12-27 16:20:00|49.92|47.92|49.96|47.96|50.28|48.28|49.8|47.8|0
1640622300000|2021-12-27 16:25:00|50|48|49.53|47.53|50.04|48.04|49.41|47.41|0
1640622600000|2021-12-27 16:30:00|49.64|47.64|49.8|47.8|49.88|47.88|49.53|47.53|0
1640622900000|2021-12-27 16:35:00|49.88|47.88|49.48|47.48|49.99|47.99|49.44|47.44|0
1640623200000|2021-12-27 16:40:00|49.56|47.56|49.56|47.56|49.68|47.68|49.44|47.44|0
1640623500000|2021-12-27 16:45:00|49.6|47.6|49.71|47.71|49.75|47.75|49.44|47.44|0
1640623800000|2021-12-27 16:50:00|49.75|47.75|49.59|47.59|49.79|47.79|49.51|47.51|0
1640624100000|2021-12-27 16:55:00|49.55|47.55|49.32|47.32|49.59|47.59|49.32|47.32|0
1640624400000|2021-12-27 17:00:00|49.36|47.36|49.01|47.01|49.36|47.36|48.97|46.97|0
1640624700000|2021-12-27 17:05:00|49.04|47.04|48.93|46.93|49.04|47.04|48.89|46.89|0
1640625000000|2021-12-27 17:10:00|48.96|46.96|48.88|46.88|49.19|47.19|48.85|46.85|0
1640625300000|2021-12-27 17:15:00|48.85|46.85|48.92|46.92|49|47|48.85|46.85|0
1640625600000|2021-12-27 17:20:00|48.88|46.88|48.84|46.84|49.03|47.03|48.8|46.8|0
1640625900000|2021-12-27 17:25:00|48.8|46.8|48.27|46.27|50.94|48.94|48.25|46.25|0
1640626200000|2021-12-27 17:30:00|48.25|46.25|48.34|46.34|48.49|46.49|48.15|46.15|0
1640626500000|2021-12-27 17:35:00|48.38|46.38|48.3|46.3|48.53|46.53|48.3|46.3|0
1640626800000|2021-12-27 17:40:00|48.34|46.34|48.26|46.26|48.53|46.53|48.26|46.26|0
1640627100000|2021-12-27 17:45:00|48.3|46.3|48.18|46.18|48.41|46.41|48.18|46.18|0
1640627400000|2021-12-27 17:50:00|48.22|46.22|48.1|46.1|48.26|46.26|48.06|46.06|0
1640627700000|2021-12-27 17:55:00|48.14|46.14|48.1|46.1|48.18|46.18|48.04|46.04|0
1640628000000|2021-12-27 18:00:00|48.12|46.12|48.17|46.17|48.29|46.29|48.12|46.12|0
1640628300000|2021-12-27 18:05:00|48.13|46.13|48.02|46.02|48.21|46.21|48.02|46.02|0
1640628600000|2021-12-27 18:10:00|48.05|46.05|47.94|45.94|48.2|46.2|47.94|45.94|0
1640628900000|2021-12-27 18:15:00|47.9|45.9|47.97|45.97|48.05|46.05|47.9|45.9|0
1640629200000|2021-12-27 18:20:00|48.01|46.01|47.74|45.74|48.05|46.05|47.74|45.74|0
1640629500000|2021-12-27 18:25:00|47.78|45.78|47.74|45.74|47.78|45.78|47.48|45.48|0
1640629800000|2021-12-27 18:30:00|47.7|45.7|47.81|45.81|47.87|45.87|47.7|45.7|0
1640630100000|2021-12-27 18:35:00|47.77|45.77|47.7|45.7|47.81|45.81|47.59|45.59|0
1640630400000|2021-12-27 18:40:00|47.66|45.66|47.66|45.66|47.77|45.77|47.62|45.62|0
1640630700000|2021-12-27 18:45:00|47.69|45.69|47.62|45.62|47.81|45.81|47.62|45.62|0
1640631000000|2021-12-27 18:50:00|47.65|45.65|47.5|45.5|47.65|45.65|47.46|45.46|0
1640631300000|2021-12-27 18:55:00|47.46|45.46|47.23|45.23|47.54|45.54|47.23|45.23|0
1640631600000|2021-12-27 19:00:00|47.27|45.27|47.31|45.31|47.61|45.61|47.27|45.27|0
1640631900000|2021-12-27 19:05:00|47.27|45.27|47.27|45.27|47.44|45.44|47.27|45.27|0
1640632200000|2021-12-27 19:10:00|47.3|45.3|47.26|45.26|47.38|45.38|47.19|45.19|0
1640632500000|2021-12-27 19:15:00|47.3|45.3|47.22|45.22|47.37|45.37|47.22|45.22|0
1640632800000|2021-12-27 19:20:00|47.26|45.26|47.07|45.07|47.26|45.26|47|45|0
1640633100000|2021-12-27 19:25:00|47|45|46.41|44.41|47.6|45.6|46.41|44.41|0
1640633400000|2021-12-27 19:30:00|46.44|44.44|46.55|44.55|46.59|44.59|46.44|44.44|0
1640633700000|2021-12-27 19:35:00|46.51|44.51|46.66|44.66|46.7|44.7|46.4|44.4|0
1640634000000|2021-12-27 19:40:00|46.62|44.62|46.95|44.95|46.95|44.95|46.47|44.47|0
1640634300000|2021-12-27 19:45:00|47.03|45.03|47.1|45.1|47.29|45.29|46.91|44.91|0
1640634600000|2021-12-27 19:50:00|47.06|45.06|47.25|45.25|47.32|45.32|47.06|45.06|0
1640634900000|2021-12-27 19:55:00|47.28|45.28|47.02|45.02|47.4|45.4|46.98|44.98|0
1640635200000|2021-12-27 20:00:00|47.06|45.06|47.24|45.24|47.39|45.39|47.06|45.06|0
1640635500000|2021-12-27 20:05:00|47.26|45.26|47.24|45.24|47.54|45.54|47.2|45.2|0
1640635800000|2021-12-27 20:10:00|47.28|45.28|47.35|45.35|47.54|45.54|47.28|45.28|0
1640636100000|2021-12-27 20:15:00|47.39|45.39|47.42|45.42|47.69|45.69|47.35|45.35|0
1640636400000|2021-12-27 20:20:00|47.46|45.46|47.34|45.34|47.61|45.61|47.23|45.23|0
1640636700000|2021-12-27 20:25:00|47.31|45.31|46.85|44.85|47.31|45.31|46.82|44.82|0
1640637000000|2021-12-27 20:30:00|46.82|44.82|46.78|44.78|46.82|44.82|46.67|44.67|0
1640637300000|2021-12-27 20:35:00|46.81|44.81|47.07|45.07|47.07|45.07|46.78|44.78|0
1640637600000|2021-12-27 20:40:00|47.03|45.03|46.4|44.4|47.07|45.07|46.36|44.36|0
1640637900000|2021-12-27 20:45:00|46.36|44.36|46.21|44.21|46.44|44.44|46.1|44.1|0
1640638200000|2021-12-27 20:50:00|46.14|44.14|45.73|43.73|46.36|44.36|45.63|43.63|0
1640638500000|2021-12-27 20:55:00|45.7|43.7|45.87|43.87|46.16|44.16|45.51|43.51|0
1640638800000|2021-12-27 21:00:00|45.76|43.76|45.79|43.79|45.79|43.79|45.68|43.68|0
1640639100000|2021-12-27 21:05:00|45.83|43.83|45.93|43.93|45.97|43.97|45.75|43.75|0
1640639400000|2021-12-27 21:10:00|45.9|43.9|46.08|44.08|46.08|44.08|45.9|43.9|0
1640639700000|2021-12-27 21:15:00|46.34|43.74|46.16|43.56|46.34|43.74|46.12|43.52|0
1640640000000|2021-12-27 21:20:00|46.15|43.55|46.23|43.63|46.23|43.63|46.15|43.55|0
1640640300000|2021-12-27 21:25:00|46.19|43.59|46.15|43.55|46.19|43.59|46.15|43.55|0
1640640600000|2021-12-27 21:30:00|46.11|43.51|46.11|43.51|46.18|43.58|46.08|43.48|0
1640640900000|2021-12-27 21:35:00|46.15|43.55|46|43.4|46.15|43.55|45.96|43.36|0
1640641200000|2021-12-27 21:40:00|46.03|43.43|46.1|43.5|46.14|43.54|46|43.4|0
1640641500000|2021-12-27 21:45:00|46.14|43.54|46.25|43.65|46.25|43.65|46.07|43.47|0
1640641800000|2021-12-27 21:50:00|46.21|43.61|46.06|43.46|46.21|43.61|46.03|43.43|0
1640642100000|2021-12-27 21:55:00|46.03|43.43|46.19|43.59|46.22|43.62|46.03|43.43|0
1640642400000|2021-12-27 22:00:00|46.24|43.64|46.3|43.7|46.4|43.8|46.18|43.58|0
1640642700000|2021-12-27 22:05:00|46.29|43.69|46.25|43.65|46.29|43.69|46.25|43.65|0
1640643000000|2021-12-27 22:10:00|46.26|43.66|46.29|43.69|46.3|43.7|46.26|43.66|0
1640643300000|2021-12-27 22:15:00|46.3|43.7|46.26|43.66|46.3|43.7|46.26|43.66|0
1640643600000|2021-12-27 22:20:00|46.27|43.67|46.29|43.69|46.33|43.73|46.26|43.66|0
1640643900000|2021-12-27 22:25:00|46.3|43.7|46.29|43.69|46.32|43.72|46.19|43.59|0
1640644200000|2021-12-27 22:30:00|46.28|43.68|46.28|43.68|46.3|43.7|46.24|43.64|0
1640644500000|2021-12-27 22:35:00|46.27|43.67|46.21|43.61|46.29|43.69|46.21|43.61|0
1640644800000|2021-12-27 22:40:00|46.22|43.62|46.27|43.67|46.27|43.67|46.2|43.6|0
1640645100000|2021-12-27 22:45:00|46.26|43.66|46.26|43.66|46.26|43.66|46.25|43.65|0
1640645400000|2021-12-27 22:50:00|46.27|43.67|46.28|43.68|46.28|43.68|46.25|43.65|0
1640645700000|2021-12-27 22:55:00|46.29|43.69|46.3|43.7|46.3|43.7|46.27|43.67|0
1640646000000|2021-12-27 23:00:00|46.45|43.85|46.19|43.59|46.45|43.85|46.1|43.5|0
1640646300000|2021-12-27 23:05:00|46.17|43.57|46.35|43.75|46.39|43.79|46.12|43.52|0
1640646600000|2021-12-27 23:10:00|46.31|43.71|46.35|43.75|46.39|43.79|46.24|43.64|0
1640646900000|2021-12-27 23:15:00|46.31|43.71|46.34|43.74|46.35|43.75|46.23|43.63|0
1640647200000|2021-12-27 23:20:00|46.36|43.76|46.52|43.92|46.56|43.96|46.31|43.71|0
1640647500000|2021-12-27 23:25:00|46.56|43.96|46.61|44.01|46.74|44.14|46.49|43.89|0
1640647800000|2021-12-27 23:30:00|46.63|44.03|46.48|43.88|46.63|44.03|46.48|43.88|0
1640648100000|2021-12-27 23:35:00|46.5|43.9|46.59|43.99|46.59|43.99|46.48|43.88|0
1640648400000|2021-12-27 23:40:00|46.61|44.01|46.66|44.06|46.7|44.1|46.53|43.93|0
1640648700000|2021-12-27 23:45:00|46.73|44.13|46.66|44.06|46.73|44.13|46.58|43.98|0
1640649000000|2021-12-27 23:50:00|46.68|44.08|46.67|44.07|46.73|44.13|46.65|44.05|0
1640649300000|2021-12-27 23:55:00|46.69|44.09|46.69|44.09|46.71|44.11|46.62|44.02|0
1640649600000|2021-12-28 00:00:00|46.65|44.05|46.91|44.31|46.98|44.38|46.65|44.05|0
1640649900000|2021-12-28 00:05:00|46.94|44.34|47.05|44.45|47.13|44.53|46.83|44.23|0
1640650200000|2021-12-28 00:10:00|47.09|44.49|47.16|44.56|47.16|44.56|46.94|44.34|0
1640650500000|2021-12-28 00:15:00|47.14|44.54|47.01|44.41|47.14|44.54|46.94|44.34|0
1640650800000|2021-12-28 00:20:00|46.97|44.37|46.67|44.07|47.03|44.43|46.64|44.04|0
1640651100000|2021-12-28 00:25:00|46.64|44.04|46.56|43.96|46.78|44.18|46.56|43.96|0
1640651400000|2021-12-28 00:30:00|46.52|43.92|46.67|44.07|46.71|44.11|46.52|43.92|0
1640651700000|2021-12-28 00:35:00|46.71|44.11|46.7|44.1|46.81|44.21|46.65|44.05|0
1640652000000|2021-12-28 00:40:00|46.67|44.07|46.44|43.84|46.77|44.17|46.44|43.84|0
1640652300000|2021-12-28 00:45:00|46.48|43.88|46.59|43.99|46.59|43.99|46.33|43.73|0
1640652600000|2021-12-28 00:50:00|46.62|44.02|46.58|43.98|46.7|44.1|46.55|43.95|0
1640652900000|2021-12-28 00:55:00|46.55|43.95|46.43|43.83|46.55|43.95|46.36|43.76|0
1640653200000|2021-12-28 01:00:00|46.36|43.76|46.54|43.94|46.62|44.02|46.36|43.76|0
1640653500000|2021-12-28 01:05:00|46.56|43.96|46.65|44.05|46.8|44.2|46.54|43.94|0
1640653800000|2021-12-28 01:10:00|46.69|44.09|46.65|44.05|46.72|44.12|46.57|43.97|0
1640654100000|2021-12-28 01:15:00|46.68|44.08|46.86|44.26|47.01|44.41|46.57|43.97|0
1640654400000|2021-12-28 01:20:00|46.9|44.3|46.9|44.3|46.97|44.37|46.86|44.26|0
1640654700000|2021-12-28 01:25:00|46.94|44.34|47.03|44.43|47.08|44.48|46.94|44.34|0
1640655000000|2021-12-28 01:30:00|47.01|44.41|47.04|44.44|47.12|44.52|46.93|44.33|0
1640655300000|2021-12-28 01:35:00|47|44.4|46.89|44.29|47.04|44.44|46.82|44.22|0
1640655600000|2021-12-28 01:40:00|46.93|44.33|46.81|44.21|46.96|44.36|46.78|44.18|0
1640655900000|2021-12-28 01:45:00|46.78|44.18|46.96|44.36|47|44.4|46.78|44.18|0
1640656200000|2021-12-28 01:50:00|46.98|44.38|46.73|44.13|47.12|44.52|46.73|44.13|0
1640656500000|2021-12-28 01:55:00|46.7|44.1|46.84|44.24|46.88|44.28|46.68|44.08|0
1640656800000|2021-12-28 02:00:00|46.88|44.28|47.02|44.42|47.06|44.46|46.82|44.22|0
1640657100000|2021-12-28 02:05:00|46.99|44.39|46.91|44.31|47.02|44.42|46.91|44.31|0
1640657400000|2021-12-28 02:10:00|46.87|44.27|46.98|44.38|47|44.4|46.84|44.24|0
1640657700000|2021-12-28 02:15:00|46.96|44.36|47.28|44.68|47.28|44.68|46.93|44.33|0
1640658000000|2021-12-28 02:20:00|47.24|44.64|47.24|44.64|47.28|44.68|47.13|44.53|0
1640658300000|2021-12-28 02:25:00|47.26|44.66|47.12|44.52|47.31|44.71|47.12|44.52|0
1640658600000|2021-12-28 02:30:00|47.14|44.54|47.16|44.56|47.2|44.6|47.08|44.48|0
1640658900000|2021-12-28 02:35:00|47.14|44.54|47.04|44.44|47.16|44.56|47|44.4|0
1640659200000|2021-12-28 02:40:00|47|44.4|46.89|44.29|47.04|44.44|46.89|44.29|0
1640659500000|2021-12-28 02:45:00|46.87|44.27|46.96|44.36|46.96|44.36|46.82|44.22|0
1640659800000|2021-12-28 02:50:00|46.92|44.32|46.96|44.36|46.96|44.36|46.87|44.27|0
1640660100000|2021-12-28 02:55:00|46.94|44.34|46.99|44.39|47|44.4|46.92|44.32|0
1640660400000|2021-12-28 03:00:00|46.96|44.36|46.92|44.32|47.03|44.43|46.84|44.24|0
1640660700000|2021-12-28 03:05:00|46.88|44.28|46.88|44.28|46.95|44.35|46.84|44.24|0
1640661000000|2021-12-28 03:10:00|46.91|44.31|47.02|44.42|47.1|44.5|46.91|44.31|0
1640661300000|2021-12-28 03:15:00|47|44.4|47.09|44.49|47.09|44.49|46.98|44.38|0
1640661600000|2021-12-28 03:20:00|47.08|44.48|47.09|44.49|47.13|44.53|47.06|44.46|0
1640661900000|2021-12-28 03:25:00|47.05|44.45|47.01|44.41|47.09|44.49|46.98|44.38|0
1640662200000|2021-12-28 03:30:00|46.98|44.38|47.01|44.41|47.01|44.41|46.9|44.3|0
1640662500000|2021-12-28 03:35:00|47.03|44.43|46.88|44.28|47.03|44.43|46.86|44.26|0
1640662800000|2021-12-28 03:40:00|46.86|44.26|46.82|44.22|46.88|44.28|46.75|44.15|0
1640663100000|2021-12-28 03:45:00|46.86|44.26|46.71|44.11|46.86|44.26|46.71|44.11|0
1640663400000|2021-12-28 03:50:00|46.74|44.14|46.81|44.21|46.82|44.22|46.74|44.14|0
1640663700000|2021-12-28 03:55:00|46.83|44.23|46.77|44.17|46.85|44.25|46.77|44.17|0
1640664000000|2021-12-28 04:00:00|46.81|44.21|46.85|44.25|46.85|44.25|46.77|44.17|0
1640664300000|2021-12-28 04:05:00|46.88|44.28|46.81|44.21|46.88|44.28|46.81|44.21|0
1640664600000|2021-12-28 04:10:00|46.79|44.19|46.77|44.17|46.84|44.24|46.77|44.17|0
1640664900000|2021-12-28 04:15:00|46.79|44.19|46.71|44.11|46.8|44.2|46.69|44.09|0
1640665200000|2021-12-28 04:20:00|46.69|44.09|46.76|44.16|46.8|44.2|46.69|44.09|0
1640665500000|2021-12-28 04:25:00|46.78|44.18|46.65|44.05|46.78|44.18|46.61|44.01|0
1640665800000|2021-12-28 04:30:00|46.61|44.01|46.57|43.97|46.65|44.05|46.5|43.9|0
1640666100000|2021-12-28 04:35:00|46.53|43.93|46.6|44|46.64|44.04|46.53|43.93|0
1640666400000|2021-12-28 04:40:00|46.57|43.97|46.6|44|46.64|44.04|46.57|43.97|0
1640666700000|2021-12-28 04:45:00|46.64|44.04|46.64|44.04|46.64|44.04|46.6|44|0
1640667000000|2021-12-28 04:50:00|46.67|44.07|46.63|44.03|46.69|44.09|46.63|44.03|0
1640667300000|2021-12-28 04:55:00|46.6|44|46.67|44.07|46.67|44.07|46.59|43.99|0
1640667600000|2021-12-28 05:00:00|46.7|44.1|46.7|44.1|46.78|44.18|46.67|44.07|0
1640667900000|2021-12-28 05:05:00|46.74|44.14|46.7|44.1|46.74|44.14|46.66|44.06|0
1640668200000|2021-12-28 05:10:00|46.66|44.06|46.55|43.95|46.66|44.06|46.51|43.91|0
1640668500000|2021-12-28 05:15:00|46.53|43.93|46.58|43.98|46.62|44.02|46.53|43.93|0
1640668800000|2021-12-28 05:20:00|46.56|43.96|46.62|44.02|46.65|44.05|46.54|43.94|0
1640669100000|2021-12-28 05:25:00|46.58|43.98|46.61|44.01|46.69|44.09|46.58|43.98|0
1640669400000|2021-12-28 05:30:00|46.63|44.03|46.57|43.97|46.65|44.05|46.57|43.97|0
1640669700000|2021-12-28 05:35:00|46.59|43.99|46.35|43.75|46.59|43.99|46.35|43.75|0
1640670000000|2021-12-28 05:40:00|46.33|43.73|46.38|43.78|46.38|43.78|46.31|43.71|0
1640670300000|2021-12-28 05:45:00|46.35|43.75|46.27|43.67|46.38|43.78|46.27|43.67|0
1640670600000|2021-12-28 05:50:00|46.23|43.63|46.12|43.52|46.23|43.63|46.12|43.52|0
1640670900000|2021-12-28 05:55:00|46.16|43.56|46.08|43.48|46.16|43.56|46.05|43.45|0
1640671200000|2021-12-28 06:00:00|46.01|43.41|46.04|43.44|46.19|43.59|45.94|43.34|0
1640671500000|2021-12-28 06:05:00|46.08|43.48|46.41|43.81|46.41|43.81|46.08|43.48|0
1640671800000|2021-12-28 06:10:00|46.44|43.84|46.51|43.91|46.51|43.91|46.37|43.77|0
1640672100000|2021-12-28 06:15:00|46.48|43.88|46.4|43.8|46.48|43.88|46.26|43.66|0
1640672400000|2021-12-28 06:20:00|46.36|43.76|46.33|43.73|46.36|43.76|46.29|43.69|0
1640672700000|2021-12-28 06:25:00|46.36|43.76|46.14|43.54|46.36|43.76|46.14|43.54|0
1640673000000|2021-12-28 06:30:00|46.1|43.5|46.14|43.54|46.25|43.65|46.1|43.5|0
1640673300000|2021-12-28 06:35:00|46.16|43.56|46.21|43.61|46.21|43.61|46.1|43.5|0
1640673600000|2021-12-28 06:40:00|46.17|43.57|46.09|43.49|46.19|43.59|46.09|43.49|0
1640673900000|2021-12-28 06:45:00|46.17|43.57|46.2|43.6|46.2|43.6|46.13|43.53|0
1640674200000|2021-12-28 06:50:00|46.15|43.55|46.2|43.6|46.25|43.65|46.09|43.49|0
1640674500000|2021-12-28 06:55:00|46.22|43.62|46.01|43.41|46.23|43.63|45.98|43.38|0
1640674800000|2021-12-28 07:00:00|46.03|43.43|46.3|43.7|46.34|43.74|45.94|43.34|0
1640675100000|2021-12-28 07:05:00|46.34|43.74|46.19|43.59|46.37|43.77|46.15|43.55|0
1640675400000|2021-12-28 07:10:00|46.21|43.61|46.22|43.62|46.26|43.66|46.08|43.48|0
1640675700000|2021-12-28 07:15:00|46.19|43.59|46.24|43.64|46.26|43.66|46.18|43.58|0
1640676000000|2021-12-28 07:20:00|46.22|43.62|46.33|43.73|46.33|43.73|46.22|43.62|0
1640676300000|2021-12-28 07:25:00|46.31|43.71|46.4|43.8|46.4|43.8|46.31|43.71|0
1640676600000|2021-12-28 07:30:00|46.44|43.84|46.58|43.98|46.62|44.02|46.4|43.8|0
1640676900000|2021-12-28 07:35:00|46.56|43.96|46.69|44.09|46.69|44.09|46.54|43.94|0
1640677200000|2021-12-28 07:40:00|46.65|44.05|46.87|44.27|46.87|44.27|46.65|44.05|0
1640677500000|2021-12-28 07:45:00|46.83|44.23|46.64|44.04|46.87|44.27|46.64|44.04|0
1640677800000|2021-12-28 07:50:00|46.63|44.03|46.72|44.12|46.79|44.19|46.52|43.92|0
1640678100000|2021-12-28 07:55:00|46.68|44.08|46.53|43.93|46.75|44.15|46.53|43.93|0
1640678400000|2021-12-28 08:00:00|46.6|44|46.56|43.96|46.64|44.04|46.42|43.82|0
1640678700000|2021-12-28 08:05:00|46.3|44.3|45.69|43.69|46.3|44.3|45.69|43.69|0
1640679000000|2021-12-28 08:10:00|45.73|43.73|45.8|43.8|45.8|43.8|45.69|43.69|0
1640679300000|2021-12-28 08:15:00|45.78|43.78|45.65|43.65|45.8|43.8|45.54|43.54|0
1640679600000|2021-12-28 08:20:00|45.68|43.68|45.65|43.65|45.72|43.72|45.57|43.57|0
1640679900000|2021-12-28 08:25:00|45.61|43.61|44.88|42.88|45.65|43.65|44.67|42.67|0
1640680200000|2021-12-28 08:30:00|44.85|42.85|45.02|43.02|45.17|43.17|44.85|42.85|0
1640680500000|2021-12-28 08:35:00|45.06|43.06|45.27|43.27|45.38|43.38|45.06|43.06|0
1640680800000|2021-12-28 08:40:00|45.29|43.29|45.13|43.13|45.31|43.31|44.98|42.98|0
1640681100000|2021-12-28 08:45:00|45.09|43.09|44.84|42.84|45.09|43.09|44.73|42.73|0
1640681400000|2021-12-28 08:50:00|44.87|42.87|44.62|42.62|44.91|42.91|44.55|42.55|0
1640681700000|2021-12-28 08:55:00|44.58|42.58|44.46|42.46|44.73|42.73|44.37|42.37|0
1640682000000|2021-12-28 09:00:00|44.44|42.44|44.31|42.31|44.65|42.65|44.29|42.29|0
1640682300000|2021-12-28 09:05:00|44.29|42.29|44.18|42.18|44.4|42.4|44.1|42.1|0
1640682600000|2021-12-28 09:10:00|44.22|42.22|43.93|41.93|44.29|42.29|43.9|41.9|0
1640682900000|2021-12-28 09:15:00|43.97|41.97|44.07|42.07|44.22|42.22|43.93|41.93|0
1640683200000|2021-12-28 09:20:00|44.04|42.04|43.68|41.68|44.07|42.07|43.68|41.68|0
1640683500000|2021-12-28 09:25:00|43.7|41.7|43.78|41.78|43.79|41.79|43.68|41.68|0
1640683800000|2021-12-28 09:30:00|43.82|41.82|43.82|41.82|43.92|41.92|43.71|41.71|0
1640684100000|2021-12-28 09:35:00|43.85|41.85|43.57|41.57|43.85|41.85|43.53|41.53|0
1640684400000|2021-12-28 09:40:00|43.6|41.6|43.64|41.64|43.74|41.74|43.57|41.57|0
1640684700000|2021-12-28 09:45:00|43.74|41.74|43.84|41.84|43.91|41.91|43.69|41.69|0
1640685000000|2021-12-28 09:50:00|43.88|41.88|43.74|41.74|43.95|41.95|43.7|41.7|0
1640685300000|2021-12-28 09:55:00|43.77|41.77|43.74|41.74|43.77|41.77|43.7|41.7|0
1640685600000|2021-12-28 10:00:00|43.59|41.59|43.49|41.49|43.61|41.61|43.45|41.45|0
1640685900000|2021-12-28 10:05:00|43.47|41.47|43.24|41.24|43.49|41.49|43.24|41.24|0
1640686200000|2021-12-28 10:10:00|43.27|41.27|44.19|42.19|44.75|42.75|43.24|41.24|0
1640686500000|2021-12-28 10:15:00|44.21|42.21|44.16|42.16|44.26|42.26|44.12|42.12|0
1640686800000|2021-12-28 10:20:00|44.19|42.19|44.36|42.36|44.4|42.4|44.19|42.19|0
1640687100000|2021-12-28 10:25:00|44.33|42.33|44.61|42.61|44.64|42.64|44.33|42.33|0
1640687400000|2021-12-28 10:30:00|44.64|42.64|44.29|42.29|44.68|42.68|44.29|42.29|0
1640687700000|2021-12-28 10:35:00|44.32|42.32|44.43|42.43|44.5|42.5|44.29|42.29|0
1640688000000|2021-12-28 10:40:00|44.46|42.46|44.46|42.46|44.46|42.46|44.39|42.39|0
1640688300000|2021-12-28 10:45:00|44.48|42.48|44.63|42.63|44.63|42.63|44.48|42.48|0
1640688600000|2021-12-28 10:50:00|44.62|42.62|44.67|42.67|44.7|42.7|44.6|42.6|0
1640688900000|2021-12-28 10:55:00|44.68|42.68|44.45|42.45|44.74|42.74|44.45|42.45|0
1640689200000|2021-12-28 11:00:00|44.42|42.42|44.59|42.59|44.63|42.63|44.42|42.42|0
1640689500000|2021-12-28 11:05:00|44.55|42.55|44.62|42.62|44.66|42.66|44.55|42.55|0
1640689800000|2021-12-28 11:10:00|44.59|42.59|44.55|42.55|44.66|42.66|44.55|42.55|0
1640690100000|2021-12-28 11:15:00|44.57|42.57|44.42|42.42|44.57|42.57|44.4|42.4|0
1640690400000|2021-12-28 11:20:00|44.4|42.4|44.4|42.4|44.44|42.44|44.37|42.37|0
1640690700000|2021-12-28 11:25:00|44.38|42.38|44.4|42.4|44.47|42.47|44.37|42.37|0
1640691000000|2021-12-28 11:30:00|44.43|42.43|44.5|42.5|44.5|42.5|44.43|42.43|0
1640691300000|2021-12-28 11:35:00|44.49|42.49|44.61|42.61|44.64|42.64|44.47|42.47|0
1640691600000|2021-12-28 11:40:00|44.64|42.64|44.67|42.67|44.85|42.85|44.64|42.64|0
1640691900000|2021-12-28 11:45:00|44.64|42.64|44.64|42.64|44.69|42.69|44.6|42.6|0
1640692200000|2021-12-28 11:50:00|44.71|42.71|44.7|42.7|44.74|42.74|44.67|42.67|0
1640692500000|2021-12-28 11:55:00|44.74|42.74|44.77|42.77|44.88|42.88|44.74|42.74|0
1640692800000|2021-12-28 12:00:00|44.81|42.81|44.73|42.73|44.91|42.91|44.68|42.68|0
1640693100000|2021-12-28 12:05:00|44.7|42.7|44.7|42.7|44.77|42.77|44.66|42.66|0
1640693400000|2021-12-28 12:10:00|44.68|42.68|44.52|42.52|44.68|42.68|44.52|42.52|0
1640693700000|2021-12-28 12:15:00|44.5|42.5|44.44|42.44|44.52|42.52|44.44|42.44|0
1640694000000|2021-12-28 12:20:00|44.42|42.42|44.33|42.33|44.44|42.44|44.23|42.23|0
1640694300000|2021-12-28 12:25:00|44.3|42.3|44.37|42.37|44.37|42.37|44.26|42.26|0
1640694600000|2021-12-28 12:30:00|44.38|42.38|44.31|42.31|44.38|42.38|44.22|42.22|0
1640694900000|2021-12-28 12:35:00|44.33|42.33|44.4|42.4|44.4|42.4|44.26|42.26|0
1640695200000|2021-12-28 12:40:00|44.36|42.36|44.22|42.22|44.36|42.36|44.22|42.22|0
1640695500000|2021-12-28 12:45:00|44.25|42.25|44.28|42.28|44.36|42.36|44.22|42.22|0
1640695800000|2021-12-28 12:50:00|44.25|42.25|44.21|42.21|44.32|42.32|44.14|42.14|0
1640696100000|2021-12-28 12:55:00|44.25|42.25|44.38|42.38|44.38|42.38|44.25|42.25|0
1640696400000|2021-12-28 13:00:00|44.35|42.35|44.24|42.24|44.38|42.38|44.21|42.21|0
1640696700000|2021-12-28 13:05:00|44.22|42.22|44.31|42.31|44.35|42.35|44.22|42.22|0
1640697000000|2021-12-28 13:10:00|44.27|42.27|44.55|42.55|44.55|42.55|44.27|42.27|0
1640697300000|2021-12-28 13:15:00|44.52|42.52|44.48|42.48|44.62|42.62|44.48|42.48|0
1640697600000|2021-12-28 13:20:00|44.52|42.52|44.41|42.41|44.52|42.52|44.41|42.41|0
1640697900000|2021-12-28 13:25:00|44.44|42.44|44.47|42.47|44.48|42.48|44.4|42.4|0
1640698200000|2021-12-28 13:30:00|44.51|42.51|44.47|42.47|44.58|42.58|44.47|42.47|0
1640698500000|2021-12-28 13:35:00|44.44|42.44|44.4|42.4|44.44|42.44|44.33|42.33|0
1640698800000|2021-12-28 13:40:00|44.43|42.43|44.22|42.22|44.43|42.43|44.22|42.22|0
1640699100000|2021-12-28 13:45:00|44.2|42.2|44.46|42.46|44.46|42.46|44.2|42.2|0
1640699400000|2021-12-28 13:50:00|44.43|42.43|44.89|42.89|44.94|42.94|44.36|42.36|0
1640699700000|2021-12-28 13:55:00|44.85|42.85|45.17|43.17|45.21|43.21|44.74|42.74|0
1640700000000|2021-12-28 14:00:00|45.13|43.13|45.38|43.38|45.46|43.46|45.06|43.06|0
1640700300000|2021-12-28 14:05:00|45.42|43.42|45.74|43.74|45.85|43.85|45.35|43.35|0
1640700600000|2021-12-28 14:10:00|45.76|43.76|45.49|43.49|45.78|43.78|45.38|43.38|0
1640700900000|2021-12-28 14:15:00|45.56|43.56|45.09|43.09|45.56|43.56|45.09|43.09|0
1640701200000|2021-12-28 14:20:00|45.12|43.12|45.44|43.44|45.46|43.46|45.09|43.09|0
1640701500000|2021-12-28 14:25:00|45.34|43.34|45.44|43.44|45.73|43.73|45.3|43.3|0
1640701800000|2021-12-28 14:30:00|45.41|43.41|45.26|43.26|45.84|43.84|45.26|43.26|0
1640702100000|2021-12-28 14:35:00|45.19|43.19|46.63|44.63|46.96|44.96|44.75|42.75|0
1640702400000|2021-12-28 14:40:00|46.7|44.7|45.99|43.99|46.7|44.7|45.21|43.21|0
1640702700000|2021-12-28 14:45:00|46.17|44.17|46.79|44.79|47.2|45.2|45.85|43.85|0
1640703000000|2021-12-28 14:50:00|46.83|44.83|46.06|44.06|47.03|45.03|46.06|44.06|0
1640703300000|2021-12-28 14:55:00|46.13|44.13|45.88|43.88|46.17|44.17|45.41|43.41|0
1640703600000|2021-12-28 15:00:00|45.84|43.84|45.63|43.63|46.13|44.13|45.52|43.52|0
1640703900000|2021-12-28 15:05:00|45.66|43.66|47.3|45.3|47.3|45.3|45.63|43.63|0
1640704200000|2021-12-28 15:10:00|47.33|45.33|46.85|44.85|47.41|45.41|46.3|44.3|0
1640704500000|2021-12-28 15:15:00|46.81|44.81|47.4|45.4|47.4|45.4|46.59|44.59|0
1640704800000|2021-12-28 15:20:00|47.47|45.47|46.33|44.33|47.47|45.47|46.22|44.22|0
1640705100000|2021-12-28 15:25:00|46.3|44.3|45.64|43.64|46.55|44.55|45.39|43.39|0
1640705400000|2021-12-28 15:30:00|45.6|43.6|45.24|43.24|45.93|43.93|45.2|43.2|0
1640705700000|2021-12-28 15:35:00|45.22|43.22|45.52|43.52|45.63|43.63|44.92|42.92|0
1640706000000|2021-12-28 15:40:00|45.56|43.56|45.66|43.66|46.06|44.06|45.31|43.31|0
1640706300000|2021-12-28 15:45:00|45.74|43.74|45.48|43.48|45.92|43.92|45.3|43.3|0
1640706600000|2021-12-28 15:50:00|45.52|43.52|45.88|43.88|45.93|43.93|45.27|43.27|0
1640706900000|2021-12-28 15:55:00|45.91|43.91|45.76|43.76|45.91|43.91|45.59|43.59|0
1640707200000|2021-12-28 16:00:00|45.8|43.8|45.33|43.33|45.91|43.91|45.33|43.33|0
1640707500000|2021-12-28 16:05:00|45.37|43.37|45.8|43.8|45.8|43.8|45.33|43.33|0
1640707800000|2021-12-28 16:10:00|45.83|43.83|45.83|43.83|45.87|43.87|45.18|43.18|0
1640708100000|2021-12-28 16:15:00|45.87|43.87|46.08|44.08|46.15|44.15|45.83|43.83|0
1640708400000|2021-12-28 16:20:00|46.1|44.1|45.64|43.64|46.15|44.15|45.17|43.17|0
1640708700000|2021-12-28 16:25:00|45.68|43.68|45.56|43.56|46.15|44.15|45.53|43.53|0
1640709000000|2021-12-28 16:30:00|45.46|43.46|45.56|43.56|45.96|43.96|45.46|43.46|0
1640709300000|2021-12-28 16:35:00|45.63|43.63|45.67|43.67|45.99|43.99|45.63|43.63|0
1640709600000|2021-12-28 16:40:00|45.7|43.7|45.88|43.88|45.99|43.99|45.56|43.56|0
1640709900000|2021-12-28 16:45:00|45.85|43.85|45.48|43.48|45.99|43.99|45.48|43.48|0
1640710200000|2021-12-28 16:50:00|45.52|43.52|44.87|42.87|45.55|43.55|44.83|42.83|0
1640710500000|2021-12-28 16:55:00|44.9|42.9|44.88|42.88|44.97|42.97|44.72|42.72|0
1640710800000|2021-12-28 17:00:00|44.86|42.86|45.04|43.04|45.26|43.26|44.83|42.83|0
1640711100000|2021-12-28 17:05:00|45|43|45.36|43.36|45.47|43.47|45|43|0
1640711400000|2021-12-28 17:10:00|45.4|43.4|45.5|43.5|45.65|43.65|45.29|43.29|0
1640711700000|2021-12-28 17:15:00|45.47|43.47|45.64|43.64|45.79|43.79|45.47|43.47|0
1640712000000|2021-12-28 17:20:00|45.68|43.68|45.64|43.64|45.86|43.86|45.61|43.61|0
1640712300000|2021-12-28 17:25:00|45.68|43.68|46.59|44.59|46.66|44.66|45.57|43.57|0
1640712600000|2021-12-28 17:30:00|46.61|44.61|47.74|45.74|47.74|45.74|46.33|44.33|0
1640712900000|2021-12-28 17:35:00|47.78|45.78|47.36|45.36|47.78|45.78|47.18|45.18|0
1640713200000|2021-12-28 17:40:00|47.38|45.38|47.36|45.36|47.48|45.48|47.25|45.25|0
1640713500000|2021-12-28 17:45:00|47.32|45.32|47.4|45.4|47.66|45.66|47.25|45.25|0
1640713800000|2021-12-28 17:50:00|47.43|45.43|46.95|44.95|47.53|45.53|46.85|44.85|0
1640714100000|2021-12-28 17:55:00|46.91|44.91|46.79|44.79|47.01|45.01|45.98|43.98|0
1640714400000|2021-12-28 18:00:00|46.84|44.84|46.49|44.49|47.08|45.08|46.49|44.49|0
1640714700000|2021-12-28 18:05:00|46.53|44.53|46.6|44.6|46.78|44.78|46.49|44.49|0
1640715000000|2021-12-28 18:10:00|46.63|44.63|46.78|44.78|46.85|44.85|46.52|44.52|0
1640715300000|2021-12-28 18:15:00|46.74|44.74|46.94|44.94|46.96|44.96|46.52|44.52|0
1640715600000|2021-12-28 18:20:00|46.93|44.93|47.03|45.03|47.26|45.26|46.7|44.7|0
1640715900000|2021-12-28 18:25:00|47|45|46.62|44.62|47.22|45.22|46.59|44.59|0
1640716200000|2021-12-28 18:30:00|46.66|44.66|46.88|44.88|46.88|44.88|46.51|44.51|0
1640716500000|2021-12-28 18:35:00|46.84|44.84|47.03|45.03|47.06|45.06|46.73|44.73|0
1640716800000|2021-12-28 18:40:00|47.06|45.06|47.06|45.06|47.12|45.12|46.62|44.62|0
1640717100000|2021-12-28 18:45:00|47.1|45.1|46.8|44.8|47.13|45.13|46.8|44.8|0
1640717400000|2021-12-28 18:50:00|46.83|44.83|46.68|44.68|46.83|44.83|46.57|44.57|0
1640717700000|2021-12-28 18:55:00|46.65|44.65|46.17|44.17|46.76|44.76|46.17|44.17|0
1640718000000|2021-12-28 19:00:00|46.24|44.24|47.5|45.5|47.5|45.5|46.17|44.17|0
1640718300000|2021-12-28 19:05:00|47.46|45.46|47.53|45.53|47.53|45.53|47.12|45.12|0
1640718600000|2021-12-28 19:10:00|47.49|45.49|47.34|45.34|47.53|45.53|47.34|45.34|0
1640718900000|2021-12-28 19:15:00|47.3|45.3|47.11|45.11|47.3|45.3|46.82|44.82|0
1640719200000|2021-12-28 19:20:00|47.08|45.08|46.89|44.89|47.11|45.11|46.74|44.74|0
1640719500000|2021-12-28 19:25:00|46.85|44.85|46.92|44.92|47.15|45.15|46.78|44.78|0
1640719800000|2021-12-28 19:30:00|46.96|44.96|46.88|44.88|47.07|45.07|46.66|44.66|0
1640720100000|2021-12-28 19:35:00|46.92|44.92|46.77|44.77|46.99|44.99|46.77|44.77|0
1640720400000|2021-12-28 19:40:00|46.81|44.81|46.47|44.47|46.88|44.88|46.4|44.4|0
1640720700000|2021-12-28 19:45:00|46.43|44.43|46.47|44.47|46.91|44.91|46.36|44.36|0
1640721000000|2021-12-28 19:50:00|46.5|44.5|46.24|44.24|46.8|44.8|46.1|44.1|0
1640721300000|2021-12-28 19:55:00|46.28|44.28|46.17|44.17|46.5|44.5|46.17|44.17|0
1640721600000|2021-12-28 20:00:00|46.2|44.2|45.98|43.98|46.46|44.46|45.95|43.95|0
1640721900000|2021-12-28 20:05:00|46.02|44.02|45.58|43.58|46.2|44.2|45.54|43.54|0
1640722200000|2021-12-28 20:10:00|45.54|43.54|45.39|43.39|45.69|43.69|45.39|43.39|0
1640722500000|2021-12-28 20:15:00|45.43|43.43|45.39|43.39|45.59|43.59|45.28|43.28|0
1640722800000|2021-12-28 20:20:00|45.43|43.43|45.35|43.35|45.43|43.43|45.17|43.17|0
1640723100000|2021-12-28 20:25:00|45.31|43.31|45.42|43.42|45.42|43.42|45.2|43.2|0
1640723400000|2021-12-28 20:30:00|45.38|43.38|45.56|43.56|46|44|45.06|43.06|0
1640723700000|2021-12-28 20:35:00|45.58|43.58|45.27|43.27|45.6|43.6|45.12|43.12|0
1640724000000|2021-12-28 20:40:00|45.31|43.31|44.9|42.9|45.34|43.34|44.55|42.55|0
1640724300000|2021-12-28 20:45:00|44.83|42.83|44.69|42.69|44.9|42.9|44.37|42.37|0
1640724600000|2021-12-28 20:50:00|44.83|42.83|45.77|43.77|46.03|44.03|44.83|42.83|0
1640724900000|2021-12-28 20:55:00|45.81|43.81|45.55|43.55|46.06|44.06|45.55|43.55|0
1640725200000|2021-12-28 21:00:00|45.37|43.37|44.43|42.43|45.51|43.51|44.36|42.36|0
1640725500000|2021-12-28 21:05:00|44.39|42.39|44.32|42.32|44.43|42.43|44.21|42.21|0
1640725800000|2021-12-28 21:10:00|44.39|42.39|44.39|42.39|44.5|42.5|44.31|42.31|0
1640726100000|2021-12-28 21:15:00|44.61|42.01|44.65|42.05|44.68|42.08|44.58|41.98|0
1640726400000|2021-12-28 21:20:00|44.61|42.01|44.64|42.04|44.64|42.04|44.57|41.97|0
1640726700000|2021-12-28 21:25:00|44.61|42.01|44.64|42.04|44.64|42.04|44.61|42.01|0
1640727000000|2021-12-28 21:30:00|44.68|42.08|44.75|42.15|44.78|42.18|44.68|42.08|0
1640727300000|2021-12-28 21:35:00|44.78|42.18|44.81|42.21|44.85|42.25|44.78|42.18|0
1640727600000|2021-12-28 21:40:00|44.85|42.25|44.96|42.36|44.99|42.39|44.85|42.25|0
1640727900000|2021-12-28 21:45:00|44.94|42.34|44.99|42.39|45.1|42.5|44.88|42.28|0
1640728200000|2021-12-28 21:50:00|44.95|42.35|45.02|42.42|45.1|42.5|44.95|42.35|0
1640728500000|2021-12-28 21:55:00|45.06|42.46|45.04|42.44|45.13|42.53|45.02|42.42|0
1640728800000|2021-12-28 22:00:00|45.07|42.47|45.05|42.45|45.07|42.47|45|42.4|0
1640729100000|2021-12-28 22:05:00|45.04|42.44|45.1|42.5|45.1|42.5|45.04|42.44|0
1640729400000|2021-12-28 22:10:00|45.07|42.47|45.11|42.51|45.12|42.52|45.07|42.47|0
1640729700000|2021-12-28 22:15:00|45.12|42.52|45.16|42.56|45.22|42.62|45.11|42.51|0
1640730000000|2021-12-28 22:20:00|45.14|42.54|45.16|42.56|45.16|42.56|45.1|42.5|0
1640730300000|2021-12-28 22:25:00|45.15|42.55|45.19|42.59|45.19|42.59|45.15|42.55|0
1640730600000|2021-12-28 22:30:00|45.16|42.56|45.16|42.56|45.19|42.59|45.14|42.54|0
1640730900000|2021-12-28 22:35:00|45.15|42.55|45.16|42.56|45.17|42.57|45.15|42.55|0
1640731200000|2021-12-28 22:40:00|45.17|42.57|45.18|42.58|45.19|42.59|45.17|42.57|0
1640731500000|2021-12-28 22:45:00|45.17|42.57|45.15|42.55|45.17|42.57|45.15|42.55|0
1640731800000|2021-12-28 22:50:00|45.13|42.53|45.13|42.53|45.15|42.55|45.12|42.52|0
1640732100000|2021-12-28 22:55:00|45.14|42.54|45.07|42.47|45.16|42.56|45.07|42.47|0
1640732400000|2021-12-28 23:00:00|44.75|42.15|44.95|42.35|44.95|42.35|44.72|42.12|0
1640732700000|2021-12-28 23:05:00|44.91|42.31|44.76|42.16|44.91|42.31|44.59|41.99|0
1640733000000|2021-12-28 23:10:00|44.73|42.13|44.87|42.27|44.87|42.27|44.67|42.07|0
1640733300000|2021-12-28 23:15:00|44.83|42.23|44.58|41.98|44.83|42.23|44.4|41.8|0
1640733600000|2021-12-28 23:20:00|44.62|42.02|44.4|41.8|44.65|42.05|44.4|41.8|0
1640733900000|2021-12-28 23:25:00|44.51|41.91|44.5|41.9|44.54|41.94|44.45|41.85|0
1640734200000|2021-12-28 23:30:00|44.47|41.87|44.39|41.79|44.5|41.9|44.36|41.76|0
1640734500000|2021-12-28 23:35:00|44.43|41.83|44.39|41.79|44.5|41.9|44.36|41.76|0
1640734800000|2021-12-28 23:40:00|44.37|41.77|44.35|41.75|44.46|41.86|44.32|41.72|0
1640735100000|2021-12-28 23:45:00|44.32|41.72|44.1|41.5|44.32|41.72|44.07|41.47|0
1640735400000|2021-12-28 23:50:00|44.14|41.54|44.13|41.53|44.21|41.61|44.1|41.5|0
1640735700000|2021-12-28 23:55:00|44.17|41.57|44.24|41.64|44.27|41.67|44.17|41.57|0
1640736000000|2021-12-29 00:00:00|44.27|41.67|44.34|41.74|44.49|41.89|44.02|41.42|0
1640736300000|2021-12-29 00:05:00|44.36|41.76|44.16|41.56|44.36|41.76|44.02|41.42|0
1640736600000|2021-12-29 00:10:00|44.13|41.53|44.25|41.65|44.27|41.67|44.09|41.49|0
1640736900000|2021-12-29 00:15:00|44.23|41.63|44.33|41.73|44.41|41.81|44.23|41.63|0
1640737200000|2021-12-29 00:20:00|44.35|41.75|44.3|41.7|44.37|41.77|44.12|41.52|0
1640737500000|2021-12-29 00:25:00|44.29|41.69|44.33|41.73|44.44|41.84|44.26|41.66|0
1640737800000|2021-12-29 00:30:00|44.36|41.76|44.5|41.9|44.54|41.94|44.35|41.75|0
1640738100000|2021-12-29 00:35:00|44.49|41.89|44.5|41.9|44.54|41.94|44.45|41.85|0
1640738400000|2021-12-29 00:40:00|44.46|41.86|44.39|41.79|44.5|41.9|44.39|41.79|0
1640738700000|2021-12-29 00:45:00|44.36|41.76|44.32|41.72|44.39|41.79|44.28|41.68|0
1640739000000|2021-12-29 00:50:00|44.28|41.68|44.33|41.73|44.39|41.79|44.28|41.68|0
1640739300000|2021-12-29 00:55:00|44.35|41.75|44.1|41.5|44.35|41.75|44.1|41.5|0
1640739600000|2021-12-29 01:00:00|44.12|41.52|44.1|41.5|44.17|41.57|43.99|41.39|0
1640739900000|2021-12-29 01:05:00|44.06|41.46|44.02|41.42|44.06|41.46|43.92|41.32|0
1640740200000|2021-12-29 01:10:00|44.06|41.46|44.13|41.53|44.16|41.56|43.92|41.32|0
1640740500000|2021-12-29 01:15:00|44.11|41.51|44.44|41.84|44.52|41.92|44.05|41.45|0
1640740800000|2021-12-29 01:20:00|44.48|41.88|44.37|41.77|44.48|41.88|44.26|41.66|0
1640741100000|2021-12-29 01:25:00|44.35|41.75|44.33|41.73|44.37|41.77|44.23|41.63|0
1640741400000|2021-12-29 01:30:00|44.37|41.77|45.12|42.52|45.17|42.57|44.37|41.77|0
1640741700000|2021-12-29 01:35:00|45.1|42.5|45.04|42.44|45.15|42.55|44.9|42.3|0
1640742000000|2021-12-29 01:40:00|45.08|42.48|45.04|42.44|45.17|42.57|44.93|42.33|0
1640742300000|2021-12-29 01:45:00|45.02|42.42|45.04|42.44|45.18|42.58|45|42.4|0
1640742600000|2021-12-29 01:50:00|45.07|42.47|45.03|42.43|45.14|42.54|44.89|42.29|0
1640742900000|2021-12-29 01:55:00|45|42.4|45.46|42.86|45.54|42.94|45|42.4|0
1640743200000|2021-12-29 02:00:00|45.48|42.88|45.53|42.93|45.68|43.08|45.46|42.86|0
1640743500000|2021-12-29 02:05:00|45.55|42.95|45.42|42.82|45.64|43.04|45.42|42.82|0
1640743800000|2021-12-29 02:10:00|45.44|42.84|45.38|42.78|45.46|42.86|45.35|42.75|0
1640744100000|2021-12-29 02:15:00|45.35|42.75|45.42|42.82|45.42|42.82|45.27|42.67|0
1640744400000|2021-12-29 02:20:00|45.38|42.78|45.34|42.74|45.38|42.78|45.31|42.71|0
1640744700000|2021-12-29 02:25:00|45.32|42.72|45.34|42.74|45.49|42.89|45.3|42.7|0
1640745000000|2021-12-29 02:30:00|45.38|42.78|45.19|42.59|45.41|42.81|45.19|42.59|0
1640745300000|2021-12-29 02:35:00|45.16|42.56|44.94|42.34|45.23|42.63|44.9|42.3|0
1640745600000|2021-12-29 02:40:00|44.97|42.37|44.95|42.35|45.08|42.48|44.92|42.32|0
1640745900000|2021-12-29 02:45:00|44.97|42.37|45|42.4|45.08|42.48|44.93|42.33|0
1640746200000|2021-12-29 02:50:00|45.04|42.44|44.78|42.18|45.07|42.47|44.75|42.15|0
1640746500000|2021-12-29 02:55:00|44.75|42.15|44.71|42.11|44.85|42.25|44.71|42.11|0
1640746800000|2021-12-29 03:00:00|44.73|42.13|44.81|42.21|44.82|42.22|44.71|42.11|0
1640747100000|2021-12-29 03:05:00|44.8|42.2|44.7|42.1|44.81|42.21|44.67|42.07|0
1640747400000|2021-12-29 03:10:00|44.67|42.07|44.59|41.99|44.67|42.07|44.49|41.89|0
1640747700000|2021-12-29 03:15:00|44.61|42.01|44.7|42.1|44.73|42.13|44.59|41.99|0
1640748000000|2021-12-29 03:20:00|44.66|42.06|44.7|42.1|44.77|42.17|44.66|42.06|0
1640748300000|2021-12-29 03:25:00|44.73|42.13|44.87|42.27|44.98|42.38|44.71|42.11|0
1640748600000|2021-12-29 03:30:00|44.84|42.24|44.6|42|44.84|42.24|44.48|41.88|0
1640748900000|2021-12-29 03:35:00|44.58|41.98|44.65|42.05|44.69|42.09|44.58|41.98|0
1640749200000|2021-12-29 03:40:00|44.67|42.07|44.56|41.96|44.69|42.09|44.51|41.91|0
1640749500000|2021-12-29 03:45:00|44.58|41.98|44.56|41.96|44.61|42.01|44.47|41.87|0
1640749800000|2021-12-29 03:50:00|44.57|41.97|44.48|41.88|44.57|41.97|44.36|41.76|0
1640750100000|2021-12-29 03:55:00|44.46|41.86|44.5|41.9|44.6|42|44.46|41.86|0
1640750400000|2021-12-29 04:00:00|44.53|41.93|44.6|42|44.6|42|44.52|41.92|0
1640750700000|2021-12-29 04:05:00|44.64|42.04|44.56|41.96|44.64|42.04|44.49|41.89|0
1640751000000|2021-12-29 04:10:00|44.53|41.93|44.74|42.14|44.74|42.14|44.53|41.93|0
1640751300000|2021-12-29 04:15:00|44.7|42.1|44.66|42.06|44.74|42.14|44.66|42.06|0
1640751600000|2021-12-29 04:20:00|44.7|42.1|44.63|42.03|44.7|42.1|44.59|41.99|0
1640751900000|2021-12-29 04:25:00|44.66|42.06|44.7|42.1|44.73|42.13|44.59|41.99|0
1640752200000|2021-12-29 04:30:00|44.66|42.06|44.59|41.99|44.69|42.09|44.59|41.99|0
1640752500000|2021-12-29 04:35:00|44.57|41.97|44.62|42.02|44.64|42.04|44.51|41.91|0
1640752800000|2021-12-29 04:40:00|44.58|41.98|44.58|41.98|44.62|42.02|44.51|41.91|0
1640753100000|2021-12-29 04:45:00|44.54|41.94|44.61|42.01|44.61|42.01|44.54|41.94|0
1640753400000|2021-12-29 04:50:00|44.58|41.98|44.47|41.87|44.58|41.98|44.47|41.87|0
1640753700000|2021-12-29 04:55:00|44.48|41.88|44.5|41.9|44.54|41.94|44.46|41.86|0
1640754000000|2021-12-29 05:00:00|44.52|41.92|44.6|42|44.64|42.04|44.52|41.92|0
1640754300000|2021-12-29 05:05:00|44.57|41.97|44.49|41.89|44.6|42|44.46|41.86|0
1640754600000|2021-12-29 05:10:00|44.53|41.93|44.49|41.89|44.53|41.93|44.42|41.82|0
1640754900000|2021-12-29 05:15:00|44.45|41.85|44.38|41.78|44.45|41.85|44.35|41.75|0
1640755200000|2021-12-29 05:20:00|44.42|41.82|44.52|41.92|44.52|41.92|44.38|41.78|0
1640755500000|2021-12-29 05:25:00|44.56|41.96|44.81|42.21|44.81|42.21|44.52|41.92|0
1640755800000|2021-12-29 05:30:00|44.77|42.17|44.55|41.95|44.84|42.24|44.52|41.92|0
1640756100000|2021-12-29 05:35:00|44.53|41.93|44.05|41.45|44.55|41.95|44.05|41.45|0
1640756400000|2021-12-29 05:40:00|44.09|41.49|44.05|41.45|44.16|41.56|44.05|41.45|0
1640756700000|2021-12-29 05:45:00|44.01|41.41|43.94|41.34|44.05|41.45|43.9|41.3|0
1640757000000|2021-12-29 05:50:00|43.97|41.37|44.03|41.43|44.06|41.46|43.97|41.37|0
1640757300000|2021-12-29 05:55:00|44.01|41.41|44.09|41.49|44.15|41.55|44.01|41.41|0
1640757600000|2021-12-29 06:00:00|44.08|41.48|44.11|41.51|44.22|41.62|43.9|41.3|0
1640757900000|2021-12-29 06:05:00|44.13|41.53|44.21|41.61|44.28|41.68|44.11|41.51|0
1640758200000|2021-12-29 06:10:00|44.18|41.58|44.53|41.93|44.53|41.93|44.14|41.54|0
1640758500000|2021-12-29 06:15:00|44.49|41.89|44.46|41.86|44.51|41.91|44.39|41.79|0
1640758800000|2021-12-29 06:20:00|44.38|41.78|44.31|41.71|44.45|41.85|44.27|41.67|0
1640759100000|2021-12-29 06:25:00|44.33|41.73|44.31|41.71|44.35|41.75|44.27|41.67|0
1640759400000|2021-12-29 06:30:00|44.29|41.69|44.2|41.6|44.29|41.69|44.11|41.51|0
1640759700000|2021-12-29 06:35:00|44.22|41.62|44.2|41.6|44.27|41.67|44.12|41.52|0
1640760000000|2021-12-29 06:40:00|44.18|41.58|44.19|41.59|44.23|41.63|44.14|41.54|0
1640760300000|2021-12-29 06:45:00|44.18|41.58|44.19|41.59|44.23|41.63|44.15|41.55|0
1640760600000|2021-12-29 06:50:00|44.15|41.55|44.15|41.55|44.19|41.59|44.15|41.55|0
1640760900000|2021-12-29 06:55:00|44.12|41.52|44.11|41.51|44.15|41.55|44.04|41.44|0
1640761200000|2021-12-29 07:00:00|44.08|41.48|43.93|41.33|44.11|41.51|43.9|41.3|0
1640761500000|2021-12-29 07:05:00|43.9|41.3|43.97|41.37|44|41.4|43.83|41.23|0
1640761800000|2021-12-29 07:10:00|44|41.4|43.86|41.26|44|41.4|43.82|41.22|0
1640762100000|2021-12-29 07:15:00|43.82|41.22|43.98|41.38|44.31|41.71|43.75|41.15|0
1640762400000|2021-12-29 07:20:00|44|41.4|44.05|41.45|44.09|41.49|43.81|41.21|0
1640762700000|2021-12-29 07:25:00|44.09|41.49|44.09|41.49|44.16|41.56|44.07|41.47|0
1640763000000|2021-12-29 07:30:00|44.08|41.48|44.26|41.66|44.3|41.7|44.08|41.48|0
1640763300000|2021-12-29 07:35:00|44.28|41.68|44.11|41.51|44.29|41.69|44.11|41.51|0
1640763600000|2021-12-29 07:40:00|44.13|41.53|44.02|41.42|44.13|41.53|43.87|41.27|0
1640763900000|2021-12-29 07:45:00|44.04|41.44|43.93|41.33|44.04|41.44|43.83|41.23|0
1640764200000|2021-12-29 07:50:00|43.92|41.32|43.89|41.29|43.97|41.37|43.83|41.23|0
1640764500000|2021-12-29 07:55:00|43.86|41.26|43.79|41.19|43.93|41.33|43.68|41.08|0
1640764800000|2021-12-29 08:00:00|43.82|41.22|44.05|41.45|44.14|41.54|43.72|41.12|0
1640765100000|2021-12-29 08:05:00|43.8|41.8|43.75|41.75|43.84|41.84|43.48|41.48|0
1640765400000|2021-12-29 08:10:00|43.69|41.69|43.9|41.9|43.97|41.97|43.69|41.69|0
1640765700000|2021-12-29 08:15:00|43.94|41.94|43.93|41.93|43.97|41.97|43.65|41.65|0
1640766000000|2021-12-29 08:20:00|43.9|41.9|43.75|41.75|43.9|41.9|43.65|41.65|0
1640766300000|2021-12-29 08:25:00|43.79|41.79|43.75|41.75|43.79|41.79|43.61|41.61|0
1640766600000|2021-12-29 08:30:00|43.79|41.79|43.57|41.57|43.93|41.93|43.5|41.5|0
1640766900000|2021-12-29 08:35:00|43.54|41.54|43.52|41.52|43.61|41.61|43.5|41.5|0
1640767200000|2021-12-29 08:40:00|43.53|41.53|43.46|41.46|43.57|41.57|43.43|41.43|0
1640767500000|2021-12-29 08:45:00|43.5|41.5|43.49|41.49|43.57|41.57|43.39|41.39|0
1640767800000|2021-12-29 08:50:00|43.46|41.46|43.63|41.63|43.67|41.67|43.42|41.42|0
1640768100000|2021-12-29 08:55:00|43.67|41.67|43.63|41.63|43.67|41.67|43.49|41.49|0
1640768400000|2021-12-29 09:00:00|43.66|41.66|43.42|41.42|43.66|41.66|43.38|41.38|0
1640768700000|2021-12-29 09:05:00|43.38|41.38|43.69|41.69|43.77|41.77|43.38|41.38|0
1640769000000|2021-12-29 09:10:00|43.71|41.71|43.73|41.73|43.73|41.73|43.59|41.59|0
1640769300000|2021-12-29 09:15:00|43.76|41.76|43.76|41.76|43.8|41.8|43.72|41.72|0
1640769600000|2021-12-29 09:20:00|43.78|41.78|43.76|41.76|43.87|41.87|43.74|41.74|0
1640769900000|2021-12-29 09:25:00|43.83|41.83|43.54|41.54|43.83|41.83|43.54|41.54|0
1640770200000|2021-12-29 09:30:00|43.58|41.58|43.57|41.57|43.61|41.61|43.49|41.49|0
1640770500000|2021-12-29 09:35:00|43.54|41.54|43.54|41.54|43.57|41.57|43.5|41.5|0
1640770800000|2021-12-29 09:40:00|43.57|41.57|43.53|41.53|43.57|41.57|43.43|41.43|0
1640771100000|2021-12-29 09:45:00|43.5|41.5|43.53|41.53|43.57|41.57|43.5|41.5|0
1640771400000|2021-12-29 09:50:00|43.5|41.5|43.53|41.53|43.6|41.6|43.46|41.46|0
1640771700000|2021-12-29 09:55:00|43.51|41.51|43.46|41.46|43.56|41.56|43.46|41.46|0
1640772000000|2021-12-29 10:00:00|43.49|41.49|43.38|41.38|43.49|41.49|43.24|41.24|0
1640772300000|2021-12-29 10:05:00|43.4|41.4|43.52|41.52|43.56|41.56|43.28|41.28|0
1640772600000|2021-12-29 10:10:00|43.56|41.56|43.59|41.59|43.62|41.62|43.52|41.52|0
1640772900000|2021-12-29 10:15:00|43.61|41.61|43.62|41.62|43.69|41.69|43.52|41.52|0
1640773200000|2021-12-29 10:20:00|43.59|41.59|43.69|41.69|43.76|41.76|43.55|41.55|0
1640773500000|2021-12-29 10:25:00|43.71|41.71|43.62|41.62|43.72|41.72|43.58|41.58|0
1640773800000|2021-12-29 10:30:00|43.63|41.63|43.65|41.65|43.69|41.69|43.61|41.61|0
1640774100000|2021-12-29 10:35:00|43.67|41.67|43.72|41.72|43.75|41.75|43.65|41.65|0
1640774400000|2021-12-29 10:40:00|43.64|41.64|43.61|41.61|43.68|41.68|43.57|41.57|0
1640774700000|2021-12-29 10:45:00|43.5|41.5|43.55|41.55|43.6|41.6|43.46|41.46|0
1640775000000|2021-12-29 10:50:00|43.53|41.53|43.88|41.88|43.92|41.92|43.53|41.53|0
1640775300000|2021-12-29 10:55:00|43.87|41.87|43.67|41.67|43.87|41.87|43.63|41.63|0
1640775600000|2021-12-29 11:00:00|43.99|41.99|43.93|41.93|44|42|43.85|41.85|0
1640775900000|2021-12-29 11:05:00|43.95|41.95|44.16|42.16|44.23|42.23|43.95|41.95|0
1640776200000|2021-12-29 11:10:00|44.2|42.2|44.09|42.09|44.2|42.2|44.02|42.02|0
1640776500000|2021-12-29 11:15:00|44.07|42.07|44.26|42.26|44.3|42.3|44.07|42.07|0
1640776800000|2021-12-29 11:20:00|44.3|42.3|44.12|42.12|44.37|42.37|44.12|42.12|0
1640777100000|2021-12-29 11:25:00|44.1|42.1|44.4|42.4|44.4|42.4|44.05|42.05|0
1640777400000|2021-12-29 11:30:00|44.44|42.44|44.25|42.25|44.44|42.44|44.25|42.25|0
1640777700000|2021-12-29 11:35:00|44.29|42.29|44.32|42.32|44.4|42.4|44.29|42.29|0
1640778000000|2021-12-29 11:40:00|44.31|42.31|44.32|42.32|44.32|42.32|44.25|42.25|0
1640778300000|2021-12-29 11:45:00|44.36|42.36|44.61|42.61|44.61|42.61|44.32|42.32|0
1640778600000|2021-12-29 11:50:00|44.6|42.6|44.64|42.64|44.64|42.64|44.57|42.57|0
1640778900000|2021-12-29 11:55:00|44.67|42.67|44.49|42.49|44.71|42.71|44.49|42.49|0
1640779200000|2021-12-29 12:00:00|44.53|42.53|44.63|42.63|44.67|42.67|44.49|42.49|0
1640779500000|2021-12-29 12:05:00|44.67|42.67|44.92|42.92|44.96|42.96|44.63|42.63|0
1640779800000|2021-12-29 12:10:00|44.95|42.95|44.81|42.81|45.03|43.03|44.74|42.74|0
1640780100000|2021-12-29 12:15:00|44.84|42.84|44.7|42.7|44.84|42.84|44.66|42.66|0
1640780400000|2021-12-29 12:20:00|44.68|42.68|44.66|42.66|44.84|42.84|44.62|42.62|0
1640780700000|2021-12-29 12:25:00|44.69|42.69|44.51|42.51|44.69|42.69|44.51|42.51|0
1640781000000|2021-12-29 12:30:00|44.55|42.55|44.83|42.83|44.87|42.87|44.55|42.55|0
1640781300000|2021-12-29 12:35:00|44.81|42.81|44.65|42.65|44.83|42.83|44.54|42.54|0
1640781600000|2021-12-29 12:40:00|44.68|42.68|44.61|42.61|44.68|42.68|44.57|42.57|0
1640781900000|2021-12-29 12:45:00|44.65|42.65|44.75|42.75|44.86|42.86|44.65|42.65|0
1640782200000|2021-12-29 12:50:00|44.79|42.79|44.78|42.78|44.82|42.82|44.68|42.68|0
1640782500000|2021-12-29 12:55:00|44.82|42.82|45|43|45.04|43.04|44.78|42.78|0
1640782800000|2021-12-29 13:00:00|44.93|42.93|45.1|43.1|45.14|43.14|44.89|42.89|0
1640783100000|2021-12-29 13:05:00|45.03|43.03|44.92|42.92|45.07|43.07|44.88|42.88|0
1640783400000|2021-12-29 13:10:00|44.88|42.88|44.85|42.85|44.92|42.92|44.74|42.74|0
1640783700000|2021-12-29 13:15:00|44.81|42.81|44.77|42.77|44.85|42.85|44.74|42.74|0
1640784000000|2021-12-29 13:20:00|44.81|42.81|45.09|43.09|45.13|43.13|44.77|42.77|0
1640784300000|2021-12-29 13:25:00|45.06|43.06|44.99|42.99|45.27|43.27|44.33|42.33|0
1640784600000|2021-12-29 13:30:00|44.89|42.89|44.88|42.88|44.96|42.96|44.65|42.65|0
1640784900000|2021-12-29 13:35:00|44.85|42.85|45.24|43.24|45.24|43.24|44.84|42.84|0
1640785200000|2021-12-29 13:40:00|45.17|43.17|45.06|43.06|45.21|43.21|44.91|42.91|0
1640785500000|2021-12-29 13:45:00|45.13|43.13|44.87|42.87|45.13|43.13|44.84|42.84|0
1640785800000|2021-12-29 13:50:00|44.91|42.91|44.69|42.69|44.98|42.98|44.58|42.58|0
1640786100000|2021-12-29 13:55:00|44.65|42.65|44.62|42.62|44.76|42.76|44.54|42.54|0
1640786400000|2021-12-29 14:00:00|44.65|42.65|44.11|42.11|44.65|42.65|44.07|42.07|0
1640786700000|2021-12-29 14:05:00|44.13|42.13|44.04|42.04|44.29|42.29|43.97|41.97|0
1640787000000|2021-12-29 14:10:00|44|42|44.07|42.07|44.18|42.18|43.96|41.96|0
1640787300000|2021-12-29 14:15:00|44|42|44|42|44.21|42.21|43.89|41.89|0
1640787600000|2021-12-29 14:20:00|44.03|42.03|44.21|42.21|44.21|42.21|44.03|42.03|0
1640787900000|2021-12-29 14:25:00|44.24|42.24|44.45|42.45|44.45|42.45|44.1|42.1|0
1640788200000|2021-12-29 14:30:00|44.31|42.31|43.83|41.83|44.42|42.42|43.7|41.7|0
1640788500000|2021-12-29 14:35:00|43.84|41.84|43.63|41.63|44.02|42.02|43.49|41.49|0
1640788800000|2021-12-29 14:40:00|43.56|41.56|43.91|41.91|43.95|41.95|42.86|40.86|0
1640789100000|2021-12-29 14:45:00|43.87|41.87|43.59|41.59|44.27|42.27|43.48|41.48|0
1640789400000|2021-12-29 14:50:00|43.62|41.62|43.2|41.2|43.76|41.76|43.06|41.06|0
1640789700000|2021-12-29 14:55:00|43.23|41.23|43.62|41.62|43.9|41.9|43.2|41.2|0
1640790000000|2021-12-29 15:00:00|43.48|41.48|43.86|41.86|43.94|41.94|43.44|41.44|0
1640790300000|2021-12-29 15:05:00|43.9|41.9|43.72|41.72|44.11|42.11|43.58|41.58|0
1640790600000|2021-12-29 15:10:00|43.75|41.75|45.19|43.19|45.41|43.41|43.58|41.58|0
1640790900000|2021-12-29 15:15:00|45.23|43.23|44.97|42.97|45.92|43.92|44.82|42.82|0
1640791200000|2021-12-29 15:20:00|45.04|43.04|44.46|42.46|45.11|43.11|44.46|42.46|0
1640791500000|2021-12-29 15:25:00|44.57|42.57|44.93|42.93|45.07|43.07|44.5|42.5|0
1640791800000|2021-12-29 15:30:00|44.89|42.89|44.53|42.53|45.18|43.18|44.53|42.53|0
1640792100000|2021-12-29 15:35:00|44.6|42.6|44.7|42.7|44.92|42.92|44.56|42.56|0
1640792400000|2021-12-29 15:40:00|44.78|42.78|44.06|42.06|44.85|42.85|43.84|41.84|0
1640792700000|2021-12-29 15:45:00|44.16|42.16|43.98|41.98|44.16|42.16|43.8|41.8|0
1640793000000|2021-12-29 15:50:00|43.96|41.96|43.87|41.87|44.34|42.34|43.87|41.87|0
1640793300000|2021-12-29 15:55:00|43.91|41.91|44.08|42.08|44.23|42.23|43.87|41.87|0
1640793600000|2021-12-29 16:00:00|44.12|42.12|42.87|40.87|44.26|42.26|42.84|40.84|0
1640793900000|2021-12-29 16:05:00|42.9|40.9|43.08|41.08|43.11|41.11|42.8|40.8|0
1640794200000|2021-12-29 16:10:00|43.11|41.11|43.61|41.61|43.64|41.64|43.11|41.11|0
1640794500000|2021-12-29 16:15:00|43.57|41.57|43.32|41.32|43.57|41.57|43.28|41.28|0
1640794800000|2021-12-29 16:20:00|43.25|41.25|43.42|41.42|43.42|41.42|43.11|41.11|0
1640795100000|2021-12-29 16:25:00|43.46|41.46|43.81|41.81|43.88|41.88|43.39|41.39|0
1640795400000|2021-12-29 16:30:00|43.85|41.85|43.77|41.77|44.17|42.17|43.7|41.7|0
1640795700000|2021-12-29 16:35:00|43.74|41.74|43.88|41.88|44.02|42.02|43.63|41.63|0
1640796000000|2021-12-29 16:40:00|43.91|41.91|43.77|41.77|44.02|42.02|43.63|41.63|0
1640796300000|2021-12-29 16:45:00|43.73|41.73|43.59|41.59|43.91|41.91|43.52|41.52|0
1640796600000|2021-12-29 16:50:00|43.62|41.62|43.94|41.94|43.94|41.94|43.48|41.48|0
1640796900000|2021-12-29 16:55:00|43.98|41.98|43.98|41.98|44.09|42.09|43.69|41.69|0
1640797200000|2021-12-29 17:00:00|44.01|42.01|43.94|41.94|44.23|42.23|43.87|41.87|0
1640797500000|2021-12-29 17:05:00|43.97|41.97|43.45|41.45|43.97|41.97|43.13|41.13|0
1640797800000|2021-12-29 17:10:00|43.48|41.48|43.55|41.55|43.62|41.62|43.34|41.34|0
1640798100000|2021-12-29 17:15:00|43.59|41.59|43.51|41.51|43.73|41.73|43.44|41.44|0
1640798400000|2021-12-29 17:20:00|43.48|41.48|43.58|41.58|43.58|41.58|43.37|41.37|0
1640798700000|2021-12-29 17:25:00|43.62|41.62|43.72|41.72|43.79|41.79|43.54|41.54|0
1640799000000|2021-12-29 17:30:00|43.7|41.7|43.65|41.65|43.86|41.86|43.65|41.65|0
1640799300000|2021-12-29 17:35:00|43.61|41.61|43.18|41.18|43.61|41.61|43.18|41.18|0
1640799600000|2021-12-29 17:40:00|43.22|41.22|43.28|41.28|43.3|41.3|43.18|41.18|0
1640799900000|2021-12-29 17:45:00|43.3|41.3|43.32|41.32|43.5|41.5|43.28|41.28|0
1640800200000|2021-12-29 17:50:00|43.35|41.35|43.17|41.17|43.35|41.35|43.14|41.14|0
1640800500000|2021-12-29 17:55:00|43.14|41.14|43.03|41.03|43.17|41.17|42.99|40.99|0
1640800800000|2021-12-29 18:00:00|42.99|40.99|42.67|40.67|43.06|41.06|42.67|40.67|0
1640801100000|2021-12-29 18:05:00|42.71|40.71|42.56|40.56|42.74|40.74|42.55|40.55|0
1640801400000|2021-12-29 18:10:00|42.6|40.6|42.6|40.6|42.77|40.77|42.6|40.6|0
1640801700000|2021-12-29 18:15:00|42.63|40.63|42.63|40.63|42.77|40.77|42.6|40.6|0
1640802000000|2021-12-29 18:20:00|42.66|40.66|42.98|40.98|43.01|41.01|42.66|40.66|0
1640802300000|2021-12-29 18:25:00|42.94|40.94|43.01|41.01|43.05|41.05|42.87|40.87|0
1640802600000|2021-12-29 18:30:00|42.98|40.98|42.87|40.87|43.01|41.01|42.69|40.69|0
1640802900000|2021-12-29 18:35:00|42.83|40.83|43.08|41.08|43.18|41.18|42.8|40.8|0
1640803200000|2021-12-29 18:40:00|43.04|41.04|42.4|40.4|43.04|41.04|42.4|40.4|0
1640803500000|2021-12-29 18:45:00|42.37|40.37|42.36|40.36|42.47|40.47|42.29|40.29|0
1640803800000|2021-12-29 18:50:00|42.4|40.4|42.08|40.08|42.5|40.5|42.08|40.08|0
1640804100000|2021-12-29 18:55:00|42.11|40.11|41.9|39.9|42.18|40.18|41.77|39.77|0
1640804400000|2021-12-29 19:00:00|41.94|39.94|42.04|40.04|42.11|40.11|41.94|39.94|0
1640804700000|2021-12-29 19:05:00|42|40|41.97|39.97|42.04|40.04|41.93|39.93|0
1640805000000|2021-12-29 19:10:00|41.93|39.93|41.65|39.65|41.97|39.97|41.65|39.65|0
1640805300000|2021-12-29 19:15:00|41.69|39.69|41.65|39.65|41.79|39.79|41.62|39.62|0
1640805600000|2021-12-29 19:20:00|41.68|39.68|41.79|39.79|41.79|39.79|41.58|39.58|0
1640805900000|2021-12-29 19:25:00|41.82|39.82|41.68|39.68|41.82|39.82|41.61|39.61|0
1640806200000|2021-12-29 19:30:00|41.71|39.71|41.57|39.57|41.71|39.71|41.54|39.54|0
1640806500000|2021-12-29 19:35:00|41.54|39.54|41.54|39.54|41.61|39.61|41.43|39.43|0
1640806800000|2021-12-29 19:40:00|41.52|39.52|41.67|39.67|41.81|39.81|41.52|39.52|0
1640807100000|2021-12-29 19:45:00|41.64|39.64|41.63|39.63|41.7|39.7|41.63|39.63|0
1640807400000|2021-12-29 19:50:00|41.6|39.6|41.39|39.39|41.63|39.63|41.32|39.32|0
1640807700000|2021-12-29 19:55:00|41.42|39.42|41.32|39.32|41.42|39.42|41.29|39.29|0
1640808000000|2021-12-29 20:00:00|41.35|39.35|41.42|39.42|41.63|39.63|41.35|39.35|0
1640808300000|2021-12-29 20:05:00|41.45|39.45|41.18|39.18|41.52|39.52|41.18|39.18|0
1640808600000|2021-12-29 20:10:00|41.21|39.21|41.21|39.21|41.28|39.28|41.11|39.11|0
1640808900000|2021-12-29 20:15:00|41.24|39.24|40.97|38.97|41.31|39.31|40.9|38.9|0
1640809200000|2021-12-29 20:20:00|41|39|41.06|39.06|41.2|39.2|40.96|38.96|0
1640809500000|2021-12-29 20:25:00|41.05|39.05|40.86|38.86|41.1|39.1|40.82|38.82|0
1640809800000|2021-12-29 20:30:00|40.82|38.82|40.38|38.38|40.86|38.86|40.31|38.31|0
1640810100000|2021-12-29 20:35:00|39.9|37.9|40.1|38.1|40.17|38.17|39.8|37.8|0
1640810400000|2021-12-29 20:40:00|40.06|38.06|40.13|38.13|40.23|38.23|39.9|37.9|0
1640810700000|2021-12-29 20:45:00|40.16|38.16|39.79|37.79|40.16|38.16|39.66|37.66|0
1640811000000|2021-12-29 20:50:00|39.63|37.63|40.19|38.19|40.23|38.23|39.59|37.59|0
1640811300000|2021-12-29 20:55:00|40.23|38.23|41|39|41|39|40.22|38.22|0
1640811600000|2021-12-29 21:00:00|40.97|38.97|40.83|38.83|41.04|39.04|40.73|38.73|0
1640811900000|2021-12-29 21:05:00|40.8|38.8|40.76|38.76|40.83|38.83|40.59|38.59|0
1640812200000|2021-12-29 21:10:00|40.73|38.73|41.17|39.17|41.17|39.17|40.73|38.73|0
1640812500000|2021-12-29 21:15:00|41.4|38.8|41.29|38.69|41.45|38.85|41.29|38.69|0
1640812800000|2021-12-29 21:20:00|41.33|38.73|41.29|38.69|41.33|38.73|41.22|38.62|0
1640813100000|2021-12-29 21:25:00|41.26|38.66|41.36|38.76|41.36|38.76|41.22|38.62|0
1640813400000|2021-12-29 21:30:00|41.32|38.72|41.32|38.72|41.36|38.76|41.29|38.69|0
1640813700000|2021-12-29 21:35:00|41.35|38.75|41.32|38.72|41.35|38.75|41.25|38.65|0
1640814000000|2021-12-29 21:40:00|41.35|38.75|41.35|38.75|41.42|38.82|41.31|38.71|0
1640814300000|2021-12-29 21:45:00|41.31|38.71|41.35|38.75|41.38|38.78|41.31|38.71|0
1640814600000|2021-12-29 21:50:00|41.31|38.71|41.45|38.85|41.45|38.85|41.31|38.71|0
1640814900000|2021-12-29 21:55:00|41.48|38.88|41.37|38.77|41.48|38.88|41.32|38.72|0
1640815200000|2021-12-29 22:00:00|41.33|38.73|41.3|38.7|41.33|38.73|41.3|38.7|0
1640815500000|2021-12-29 22:05:00|41.32|38.72|41.27|38.67|41.32|38.72|41.27|38.67|0
1640816100000|2021-12-29 22:15:00|41.28|38.68|41.26|38.66|41.28|38.68|41.26|38.66|0
1640816400000|2021-12-29 22:20:00|41.24|38.64|41.24|38.64|41.24|38.64|41.22|38.62|0
1640816700000|2021-12-29 22:25:00|41.23|38.63|41.23|38.63|41.23|38.63|41.23|38.63|0
1640817000000|2021-12-29 22:30:00|41.22|38.62|41.22|38.62|41.22|38.62|41.22|38.62|0
1640817300000|2021-12-29 22:35:00|41.23|38.63|41.27|38.67|41.28|38.68|41.22|38.62|0
1640817600000|2021-12-29 22:40:00|41.28|38.68|41.26|38.66|41.28|38.68|41.25|38.65|0
1640817900000|2021-12-29 22:45:00|41.25|38.65|41.29|38.69|41.32|38.72|41.25|38.65|0
1640818200000|2021-12-29 22:50:00|41.27|38.67|41.29|38.69|41.29|38.69|41.25|38.65|0
1640818500000|2021-12-29 22:55:00|41.26|38.66|41.28|38.68|41.28|38.68|41.26|38.66|0
1640818800000|2021-12-29 23:00:00|41.16|38.56|41.91|39.31|41.91|39.31|40.97|38.37|0
1640819100000|2021-12-29 23:05:00|41.93|39.33|41.72|39.12|41.93|39.33|41.72|39.12|0
1640819400000|2021-12-29 23:10:00|41.7|39.1|41.71|39.11|41.75|39.15|41.61|39.01|0
1640819700000|2021-12-29 23:15:00|41.7|39.1|41.89|39.29|41.89|39.29|41.64|39.04|0
1640820000000|2021-12-29 23:20:00|41.71|39.11|41.85|39.25|41.92|39.32|41.71|39.11|0
1640820300000|2021-12-29 23:25:00|41.81|39.21|41.93|39.33|42.02|39.42|41.81|39.21|0
1640820600000|2021-12-29 23:30:00|41.91|39.31|41.84|39.24|41.95|39.35|41.77|39.17|0
1640820900000|2021-12-29 23:35:00|41.88|39.28|41.7|39.1|41.9|39.3|41.67|39.07|0
1640821200000|2021-12-29 23:40:00|41.67|39.07|41.63|39.03|41.77|39.17|41.63|39.03|0
1640821500000|2021-12-29 23:45:00|41.65|39.05|41.66|39.06|41.7|39.1|41.49|38.89|0
1640821800000|2021-12-29 23:50:00|41.7|39.1|41.8|39.2|41.83|39.23|41.64|39.04|0
1640822100000|2021-12-29 23:55:00|41.78|39.18|41.76|39.16|41.79|39.19|41.59|38.99|0
1640822400000|2021-12-30 00:00:00|41.79|39.19|41.86|39.26|41.97|39.37|41.72|39.12|0
1640822700000|2021-12-30 00:05:00|41.9|39.3|41.89|39.29|41.97|39.37|41.84|39.24|0
1640823000000|2021-12-30 00:10:00|41.86|39.26|42.13|39.53|42.24|39.64|41.86|39.26|0
1640823300000|2021-12-30 00:15:00|42.17|39.57|42.17|39.57|42.41|39.81|42.13|39.53|0
1640823600000|2021-12-30 00:20:00|42.15|39.55|42.04|39.44|42.2|39.6|41.99|39.39|0
1640823900000|2021-12-30 00:25:00|42.02|39.42|42.06|39.46|42.13|39.53|41.95|39.35|0
1640824200000|2021-12-30 00:30:00|42.09|39.49|41.9|39.3|42.13|39.53|41.85|39.25|0
1640824500000|2021-12-30 00:35:00|41.91|39.31|41.77|39.17|41.93|39.33|41.77|39.17|0
1640824800000|2021-12-30 00:40:00|41.81|39.21|41.86|39.26|41.87|39.27|41.77|39.17|0
1640825100000|2021-12-30 00:45:00|41.84|39.24|41.77|39.17|41.94|39.34|41.77|39.17|0
1640825400000|2021-12-30 00:50:00|41.8|39.2|41.73|39.13|41.87|39.27|41.73|39.13|0
1640825700000|2021-12-30 00:55:00|41.76|39.16|41.73|39.13|41.8|39.2|41.69|39.09|0
1640826000000|2021-12-30 01:00:00|41.71|39.11|41.9|39.3|41.9|39.3|41.69|39.09|0
1640826300000|2021-12-30 01:05:00|41.86|39.26|41.83|39.23|41.9|39.3|41.76|39.16|0
1640826600000|2021-12-30 01:10:00|41.79|39.19|41.55|38.95|41.83|39.23|41.51|38.91|0
1640826900000|2021-12-30 01:15:00|41.51|38.91|41.34|38.74|41.56|38.96|41.34|38.74|0
1640827200000|2021-12-30 01:20:00|41.37|38.77|41.51|38.91|41.68|39.08|41.37|38.77|0
1640827500000|2021-12-30 01:25:00|41.47|38.87|41.47|38.87|41.51|38.91|41.4|38.8|0
1640827800000|2021-12-30 01:30:00|41.44|38.84|41.43|38.83|41.52|38.92|41.33|38.73|0
1640828100000|2021-12-30 01:35:00|41.5|38.9|41.19|38.59|41.5|38.9|41.16|38.56|0
1640828400000|2021-12-30 01:40:00|41.16|38.56|41.15|38.55|41.29|38.69|41.12|38.52|0
1640828700000|2021-12-30 01:45:00|41.12|38.52|41.15|38.55|41.22|38.62|41.08|38.48|0
1640829000000|2021-12-30 01:50:00|41.18|38.58|41.18|38.58|41.25|38.65|41.15|38.55|0
1640829300000|2021-12-30 01:55:00|41.15|38.55|41.18|38.58|41.25|38.65|41.15|38.55|0
1640829600000|2021-12-30 02:00:00|41.15|38.55|40.94|38.34|41.21|38.61|40.9|38.3|0
1640829900000|2021-12-30 02:05:00|40.97|38.37|41.04|38.44|41.04|38.44|40.97|38.37|0
1640830200000|2021-12-30 02:10:00|41.07|38.47|41.31|38.71|41.31|38.71|41.07|38.47|0
1640830500000|2021-12-30 02:15:00|41.27|38.67|41.27|38.67|41.31|38.71|41.2|38.6|0
1640830800000|2021-12-30 02:20:00|41.26|38.66|41.23|38.63|41.34|38.74|41.2|38.6|0
1640831100000|2021-12-30 02:25:00|41.2|38.6|41.25|38.65|41.27|38.67|41.2|38.6|0
1640831400000|2021-12-30 02:30:00|41.23|38.63|41.2|38.6|41.33|38.73|41.16|38.56|0
1640831700000|2021-12-30 02:35:00|41.23|38.63|41.23|38.63|41.33|38.73|41.23|38.63|0
1640832000000|2021-12-30 02:40:00|41.26|38.66|41.26|38.66|41.4|38.8|41.23|38.63|0
1640832300000|2021-12-30 02:45:00|41.29|38.69|41.22|38.62|41.29|38.69|41.19|38.59|0
1640832600000|2021-12-30 02:50:00|41.19|38.59|41.36|38.76|41.39|38.79|41.19|38.59|0
1640832900000|2021-12-30 02:55:00|41.39|38.79|41.39|38.79|41.49|38.89|41.36|38.76|0
1640833200000|2021-12-30 03:00:00|41.42|38.82|41.27|38.67|41.46|38.86|41.25|38.65|0
1640833500000|2021-12-30 03:05:00|41.28|38.68|41.31|38.71|41.35|38.75|41.25|38.65|0
1640833800000|2021-12-30 03:10:00|41.33|38.73|41.45|38.85|41.48|38.88|41.31|38.71|0
1640834100000|2021-12-30 03:15:00|41.41|38.81|41.41|38.81|41.48|38.88|41.38|38.78|0
1640834400000|2021-12-30 03:20:00|41.45|38.85|41.41|38.81|41.48|38.88|41.41|38.81|0
1640834700000|2021-12-30 03:25:00|41.44|38.84|41.58|38.98|41.58|38.98|41.44|38.84|0
1640835000000|2021-12-30 03:30:00|41.54|38.94|41.58|38.98|41.59|38.99|41.51|38.91|0
1640835300000|2021-12-30 03:35:00|41.54|38.94|41.54|38.94|41.58|38.98|41.54|38.94|0
1640835600000|2021-12-30 03:40:00|41.5|38.9|41.5|38.9|41.5|38.9|41.47|38.87|0
1640835900000|2021-12-30 03:45:00|41.47|38.87|41.53|38.93|41.53|38.93|41.43|38.83|0
1640836200000|2021-12-30 03:50:00|41.5|38.9|41.53|38.93|41.57|38.97|41.5|38.9|0
1640836500000|2021-12-30 03:55:00|41.5|38.9|41.56|38.96|41.56|38.96|41.5|38.9|0
1640836800000|2021-12-30 04:00:00|41.55|38.95|41.56|38.96|41.59|38.99|41.53|38.93|0
1640837100000|2021-12-30 04:05:00|41.58|38.98|41.49|38.89|41.58|38.98|41.49|38.89|0
1640837400000|2021-12-30 04:10:00|41.45|38.85|41.45|38.85|41.45|38.85|41.42|38.82|0
1640837700000|2021-12-30 04:15:00|41.43|38.83|41.35|38.75|41.45|38.85|41.31|38.71|0
1640838000000|2021-12-30 04:20:00|41.31|38.71|41.34|38.74|41.35|38.75|41.28|38.68|0
1640838300000|2021-12-30 04:25:00|41.38|38.78|41.36|38.76|41.41|38.81|41.31|38.71|0
1640838600000|2021-12-30 04:30:00|41.34|38.74|41.44|38.84|41.48|38.88|41.34|38.74|0
1640838900000|2021-12-30 04:35:00|41.4|38.8|41.47|38.87|41.47|38.87|41.4|38.8|0
1640839200000|2021-12-30 04:40:00|41.44|38.84|41.4|38.8|41.44|38.84|41.37|38.77|0
1640839500000|2021-12-30 04:45:00|41.42|38.82|41.3|38.7|41.45|38.85|41.3|38.7|0
1640839800000|2021-12-30 04:50:00|41.29|38.69|41.33|38.73|41.43|38.83|41.26|38.66|0
1640840100000|2021-12-30 04:55:00|41.36|38.76|41.26|38.66|41.36|38.76|41.22|38.62|0
1640840400000|2021-12-30 05:00:00|41.24|38.64|41.15|38.55|41.26|38.66|41.15|38.55|0
1640840700000|2021-12-30 05:05:00|41.18|38.58|41.25|38.65|41.32|38.72|41.18|38.58|0
1640841000000|2021-12-30 05:10:00|41.22|38.62|41.32|38.72|41.32|38.72|41.22|38.62|0
1640841300000|2021-12-30 05:15:00|41.28|38.68|41.28|38.68|41.32|38.72|41.21|38.61|0
1640841600000|2021-12-30 05:20:00|41.3|38.7|41.28|38.68|41.35|38.75|41.24|38.64|0
1640841900000|2021-12-30 05:25:00|41.31|38.71|41.34|38.74|41.41|38.81|41.28|38.68|0
1640842200000|2021-12-30 05:30:00|41.36|38.76|41.41|38.81|41.51|38.91|41.36|38.76|0
1640842500000|2021-12-30 05:35:00|41.44|38.84|41.41|38.81|41.51|38.91|41.34|38.74|0
1640842800000|2021-12-30 05:40:00|41.42|38.82|41.49|38.89|41.54|38.94|41.41|38.81|0
1640843100000|2021-12-30 05:45:00|41.51|38.91|41.44|38.84|41.51|38.91|41.4|38.8|0
1640843400000|2021-12-30 05:50:00|41.47|38.87|41.43|38.83|41.54|38.94|41.43|38.83|0
1640843700000|2021-12-30 05:55:00|41.47|38.87|41.67|39.07|41.71|39.11|41.43|38.83|0
1640844000000|2021-12-30 06:00:00|41.71|39.11|41.63|39.03|41.71|39.11|41.5|38.9|0
1640844300000|2021-12-30 06:05:00|41.65|39.05|41.36|38.76|41.72|39.12|41.29|38.69|0
1640844600000|2021-12-30 06:10:00|41.37|38.77|41.17|38.57|41.39|38.79|41.13|38.53|0
1640844900000|2021-12-30 06:15:00|41.18|38.58|41.25|38.65|41.32|38.72|41.18|38.58|0
1640845200000|2021-12-30 06:20:00|41.27|38.67|41.26|38.66|41.35|38.75|41.23|38.63|0
1640845500000|2021-12-30 06:25:00|41.28|38.68|41.35|38.75|41.38|38.78|41.24|38.64|0
1640845800000|2021-12-30 06:30:00|41.31|38.71|41.34|38.74|41.41|38.81|41.31|38.71|0
1640846100000|2021-12-30 06:35:00|41.36|38.76|41.27|38.67|41.38|38.78|41.24|38.64|0
1640846400000|2021-12-30 06:40:00|41.3|38.7|41.27|38.67|41.3|38.7|41.25|38.65|0
1640846700000|2021-12-30 06:45:00|41.3|38.7|41.3|38.7|41.37|38.77|41.27|38.67|0
1640847000000|2021-12-30 06:50:00|41.32|38.72|41.16|38.56|41.32|38.72|41.16|38.56|0
1640847300000|2021-12-30 06:55:00|41.13|38.53|41.16|38.56|41.23|38.63|41.12|38.52|0
1640847600000|2021-12-30 07:00:00|41.12|38.52|41.22|38.62|41.26|38.66|41.09|38.49|0
1640847900000|2021-12-30 07:05:00|41.24|38.64|41.36|38.76|41.39|38.79|41.15|38.55|0
1640848200000|2021-12-30 07:10:00|41.34|38.74|41.46|38.86|41.49|38.89|41.32|38.72|0
1640848500000|2021-12-30 07:15:00|41.42|38.82|41.39|38.79|41.53|38.93|41.37|38.77|0
1640848800000|2021-12-30 07:20:00|41.35|38.75|41.25|38.65|41.46|38.86|41.21|38.61|0
1640849100000|2021-12-30 07:25:00|41.23|38.63|41.07|38.47|41.25|38.65|41.07|38.47|0
1640849400000|2021-12-30 07:30:00|41.04|38.44|40.7|38.1|41.04|38.44|40.63|38.03|0
1640849700000|2021-12-30 07:35:00|40.73|38.13|40.9|38.3|40.93|38.33|40.7|38.1|0
1640850000000|2021-12-30 07:40:00|40.86|38.26|41.03|38.43|41.07|38.47|40.86|38.26|0
1640850300000|2021-12-30 07:45:00|41.05|38.45|41.1|38.5|41.13|38.53|41.03|38.43|0
1640850600000|2021-12-30 07:50:00|41.13|38.53|41.23|38.63|41.27|38.67|41.13|38.53|0
1640850900000|2021-12-30 07:55:00|41.2|38.6|41.61|39.01|41.63|39.03|41.13|38.53|0
1640851200000|2021-12-30 08:00:00|41.51|38.91|41.47|38.87|41.58|38.98|41.34|38.74|0
1640851500000|2021-12-30 08:05:00|41.28|39.28|41.03|39.03|41.38|39.38|41|39|0
1640851800000|2021-12-30 08:10:00|41.07|39.07|41.1|39.1|41.19|39.19|41.03|39.03|0
1640852100000|2021-12-30 08:15:00|41.13|39.13|40.99|38.99|41.13|39.13|40.92|38.92|0
1640852400000|2021-12-30 08:20:00|41.01|39.01|40.79|38.79|41.06|39.06|40.72|38.72|0
1640852700000|2021-12-30 08:25:00|40.65|38.65|40.71|38.71|40.78|38.78|40.61|38.61|0
1640853000000|2021-12-30 08:30:00|40.75|38.75|40.85|38.85|40.88|38.88|40.65|38.65|0
1640853300000|2021-12-30 08:35:00|40.88|38.88|41.03|39.03|41.05|39.05|40.88|38.88|0
1640853600000|2021-12-30 08:40:00|41.05|39.05|40.84|38.84|41.07|39.07|40.81|38.81|0
1640853900000|2021-12-30 08:45:00|40.81|38.81|40.64|38.64|40.91|38.91|40.6|38.6|0
1640854200000|2021-12-30 08:50:00|40.67|38.67|40.6|38.6|40.67|38.67|40.6|38.6|0
1640854500000|2021-12-30 08:55:00|40.57|38.57|40.6|38.6|40.67|38.67|40.53|38.53|0
1640854800000|2021-12-30 09:00:00|40.56|38.56|40.49|38.49|40.8|38.8|40.49|38.49|0
1640855100000|2021-12-30 09:05:00|40.46|38.46|40.42|38.42|40.53|38.53|40.39|38.39|0
1640855400000|2021-12-30 09:10:00|40.46|38.46|40.55|38.55|40.55|38.55|40.39|38.39|0
1640855700000|2021-12-30 09:15:00|40.52|38.52|40.38|38.38|40.52|38.52|40.35|38.35|0
1640856000000|2021-12-30 09:20:00|40.42|38.42|40.35|38.35|40.45|38.45|40.21|38.21|0
1640856300000|2021-12-30 09:25:00|40.38|38.38|40.24|38.24|40.45|38.45|40.21|38.21|0
1640856600000|2021-12-30 09:30:00|40.23|38.23|40.24|38.24|40.31|38.31|40.21|38.21|0
1640856900000|2021-12-30 09:35:00|40.21|38.21|40.04|38.04|40.27|38.27|40|38|0
1640857200000|2021-12-30 09:40:00|40.07|38.07|40.1|38.1|40.1|38.1|39.97|37.97|0
1640857500000|2021-12-30 09:45:00|40.13|38.13|40.3|38.3|40.33|38.33|40.1|38.1|0
1640857800000|2021-12-30 09:50:00|40.27|38.27|40.3|38.3|40.33|38.33|40.2|38.2|0
1640858100000|2021-12-30 09:55:00|40.33|38.33|40.28|38.28|40.33|38.33|40.23|38.23|0
1640858400000|2021-12-30 10:00:00|40.23|38.23|40.41|38.41|40.41|38.41|40.19|38.19|0
1640858700000|2021-12-30 10:05:00|40.43|38.43|40.56|38.56|40.56|38.56|40.36|38.36|0
1640859000000|2021-12-30 10:10:00|40.53|38.53|40.49|38.49|40.56|38.56|40.39|38.39|0
1640859300000|2021-12-30 10:15:00|40.46|38.46|40.35|38.35|40.51|38.51|40.32|38.32|0
1640859600000|2021-12-30 10:20:00|40.37|38.37|40.52|38.52|40.52|38.52|40.37|38.37|0
1640859900000|2021-12-30 10:25:00|40.54|38.54|40.51|38.51|40.62|38.62|40.48|38.48|0
1640860200000|2021-12-30 10:30:00|40.55|38.55|40.73|38.73|40.79|38.79|40.51|38.51|0
1640860500000|2021-12-30 10:35:00|40.72|38.72|40.54|38.54|40.73|38.73|40.54|38.54|0
1640860800000|2021-12-30 10:40:00|40.56|38.56|40.47|38.47|40.58|38.58|40.37|38.37|0
1640861100000|2021-12-30 10:45:00|40.44|38.44|40.5|38.5|40.5|38.5|40.37|38.37|0
1640861400000|2021-12-30 10:50:00|40.54|38.54|40.57|38.57|40.64|38.64|40.49|38.49|0
1640861700000|2021-12-30 10:55:00|40.59|38.59|40.42|38.42|40.6|38.6|40.36|38.36|0
1640862000000|2021-12-30 11:00:00|40.43|38.43|40.46|38.46|40.57|38.57|40.36|38.36|0
1640862300000|2021-12-30 11:05:00|40.43|38.43|40.24|38.24|40.43|38.43|40.24|38.24|0
1640862600000|2021-12-30 11:10:00|40.26|38.26|40.29|38.29|40.32|38.32|40.22|38.22|0
1640862900000|2021-12-30 11:15:00|40.31|38.31|40.42|38.42|40.46|38.46|40.25|38.25|0
1640863200000|2021-12-30 11:20:00|40.45|38.45|40.3|38.3|40.49|38.49|40.3|38.3|0
1640863500000|2021-12-30 11:25:00|40.32|38.32|40.42|38.42|40.47|38.47|40.28|38.28|0
1640863800000|2021-12-30 11:30:00|40.38|38.38|40.24|38.24|40.42|38.42|40.24|38.24|0
1640864100000|2021-12-30 11:35:00|40.21|38.21|39.97|37.97|40.21|38.21|39.94|37.94|0
1640864400000|2021-12-30 11:40:00|39.94|37.94|40|38|40.04|38.04|39.94|37.94|0
1640864700000|2021-12-30 11:45:00|39.97|37.97|39.67|37.67|39.97|37.97|39.67|37.67|0
1640865000000|2021-12-30 11:50:00|39.7|37.7|39.83|37.83|39.85|37.85|39.63|37.63|0
1640865300000|2021-12-30 11:55:00|39.85|37.85|39.96|37.96|41.23|39.23|39.7|37.7|0
1640865600000|2021-12-30 12:00:00|39.99|37.99|40.13|38.13|40.23|38.23|39.99|37.99|0
1640865900000|2021-12-30 12:05:00|40.16|38.16|40.09|38.09|40.19|38.19|40.07|38.07|0
1640866200000|2021-12-30 12:10:00|40.12|38.12|39.95|37.95|40.12|38.12|39.95|37.95|0
1640866500000|2021-12-30 12:15:00|39.92|37.92|40.02|38.02|40.05|38.05|39.92|37.92|0
1640866800000|2021-12-30 12:20:00|39.98|37.98|40.03|38.03|40.12|38.12|39.95|37.95|0
1640867100000|2021-12-30 12:25:00|40.01|38.01|39.98|37.98|40.05|38.05|39.94|37.94|0
1640867400000|2021-12-30 12:30:00|39.94|37.94|40.01|38.01|40.11|38.11|39.94|37.94|0
1640867700000|2021-12-30 12:35:00|39.99|37.99|39.96|37.96|40.01|38.01|39.94|37.94|0
1640868000000|2021-12-30 12:40:00|39.97|37.97|39.87|37.87|40.01|38.01|39.8|37.8|0
1640868300000|2021-12-30 12:45:00|39.9|37.9|39.29|37.29|40.04|38.04|39.25|37.25|0
1640868600000|2021-12-30 12:50:00|39.27|37.27|39.45|37.45|39.48|37.48|39.27|37.27|0
1640868900000|2021-12-30 12:55:00|39.48|37.48|39.58|37.58|39.61|37.61|39.45|37.45|0
1640869200000|2021-12-30 13:00:00|39.55|37.55|39.44|37.44|39.68|37.68|39.44|37.44|0
1640869500000|2021-12-30 13:05:00|39.41|37.41|39.44|37.44|39.48|37.48|39.31|37.31|0
1640869800000|2021-12-30 13:10:00|39.41|37.41|39.57|37.57|39.57|37.57|39.41|37.41|0
1640870100000|2021-12-30 13:15:00|39.54|37.54|39.64|37.64|39.65|37.65|39.54|37.54|0
1640870400000|2021-12-30 13:20:00|39.67|37.67|39.83|37.83|39.94|37.94|39.64|37.64|0
1640870700000|2021-12-30 13:25:00|39.87|37.87|39.73|37.73|39.93|37.93|39.73|37.73|0
1640871000000|2021-12-30 13:30:00|39.7|37.7|39.49|37.49|39.7|37.7|39.49|37.49|0
1640871300000|2021-12-30 13:35:00|39.48|37.48|39.39|37.39|39.53|37.53|39.39|37.39|0
1640871600000|2021-12-30 13:40:00|39.36|37.36|39.93|37.93|40|38|39.33|37.33|0
1640871900000|2021-12-30 13:45:00|39.97|37.97|40.03|38.03|40.1|38.1|39.9|37.9|0
1640872200000|2021-12-30 13:50:00|40.07|38.07|40.13|38.13|40.13|38.13|39.98|37.98|0
1640872500000|2021-12-30 13:55:00|40.11|38.11|40.06|38.06|40.16|38.16|39.99|37.99|0
1640872800000|2021-12-30 14:00:00|40.09|38.09|40.16|38.16|40.36|38.36|40.06|38.06|0
1640873100000|2021-12-30 14:05:00|40.19|38.19|40.09|38.09|40.19|38.19|40.09|38.09|0
1640873400000|2021-12-30 14:10:00|40.12|38.12|39.95|37.95|40.12|38.12|39.92|37.92|0
1640873700000|2021-12-30 14:15:00|39.98|37.98|40.02|38.02|40.02|38.02|39.82|37.82|0
1640874000000|2021-12-30 14:20:00|40|38|40.01|38.01|40.08|38.08|39.95|37.95|0
1640874300000|2021-12-30 14:25:00|40.08|38.08|40.21|38.21|40.38|38.38|40.08|38.08|0
1640874600000|2021-12-30 14:30:00|40.31|38.31|39.31|37.31|40.58|38.58|39.31|37.31|0
1640874900000|2021-12-30 14:35:00|39.18|37.18|39.21|37.21|39.31|37.31|38.95|36.95|0
1640875200000|2021-12-30 14:40:00|39.17|37.17|40.17|38.17|40.41|38.41|39.17|37.17|0
1640875500000|2021-12-30 14:45:00|40.24|38.24|39.8|37.8|40.36|38.36|39.63|37.63|0
1640875800000|2021-12-30 14:50:00|39.77|37.77|40.1|38.1|40.27|38.27|39.73|37.73|0
1640876100000|2021-12-30 14:55:00|40.06|38.06|39.86|37.86|40.17|38.17|39.76|37.76|0
1640876400000|2021-12-30 15:00:00|39.89|37.89|39.96|37.96|40.16|38.16|39.69|37.69|0
1640876700000|2021-12-30 15:05:00|39.92|37.92|39.32|37.32|40.03|38.03|39.32|37.32|0
1640877000000|2021-12-30 15:10:00|39.36|37.36|39.06|37.06|39.52|37.52|39.06|37.06|0
1640877300000|2021-12-30 15:15:00|39.09|37.09|38.89|36.89|39.22|37.22|38.86|36.86|0
1640877600000|2021-12-30 15:20:00|38.92|36.92|38.99|36.99|39.32|37.32|38.92|36.92|0
1640877900000|2021-12-30 15:25:00|39.02|37.02|39.08|37.08|39.08|37.08|38.82|36.82|0
1640878200000|2021-12-30 15:30:00|39.11|37.11|39.28|37.28|39.48|37.48|39.02|37.02|0
1640878500000|2021-12-30 15:35:00|39.24|37.24|39.57|37.57|39.64|37.64|39.18|37.18|0
1640878800000|2021-12-30 15:40:00|39.54|37.54|39.4|37.4|39.57|37.57|39.31|37.31|0
1640879100000|2021-12-30 15:45:00|39.37|37.37|39.43|37.43|39.5|37.5|39.3|37.3|0
1640879400000|2021-12-30 15:50:00|39.4|37.4|39.47|37.47|39.5|37.5|39.27|37.27|0
1640879700000|2021-12-30 15:55:00|39.5|37.5|39.86|37.86|39.93|37.93|39.46|37.46|0
1640880000000|2021-12-30 16:00:00|39.93|37.93|39.79|37.79|40.06|38.06|39.76|37.76|0
1640880300000|2021-12-30 16:05:00|39.83|37.83|39.99|37.99|40.03|38.03|39.76|37.76|0
1640880600000|2021-12-30 16:10:00|40.02|38.02|39.72|37.72|40.06|38.06|39.65|37.65|0
1640880900000|2021-12-30 16:15:00|39.75|37.75|39.22|37.22|39.79|37.79|38.99|36.99|0
1640881200000|2021-12-30 16:20:00|39.18|37.18|39.18|37.18|39.35|37.35|39.12|37.12|0
1640881500000|2021-12-30 16:25:00|39.22|37.22|39.01|37.01|39.22|37.22|38.85|36.85|0
1640881800000|2021-12-30 16:30:00|38.98|36.98|39.04|37.04|39.15|37.15|38.88|36.88|0
1640882100000|2021-12-30 16:35:00|39.01|37.01|38.91|36.91|39.11|37.11|38.91|36.91|0
1640882400000|2021-12-30 16:40:00|38.88|36.88|39.21|37.21|39.29|37.29|38.88|36.88|0
1640882700000|2021-12-30 16:45:00|39.17|37.17|39.24|37.24|39.34|37.34|39.17|37.17|0
1640883000000|2021-12-30 16:50:00|39.2|37.2|39.23|37.23|39.3|37.3|39.13|37.13|0
1640883300000|2021-12-30 16:55:00|39.27|37.27|39.06|37.06|39.27|37.27|39.06|37.06|0
1640883600000|2021-12-30 17:00:00|39.03|37.03|38.86|36.86|39.03|37.03|38.83|36.83|0
1640883900000|2021-12-30 17:05:00|38.9|36.9|39.09|37.09|39.13|37.13|38.86|36.86|0
1640884200000|2021-12-30 17:10:00|39.13|37.13|39.26|37.26|39.36|37.36|39.06|37.06|0
1640884500000|2021-12-30 17:15:00|39.29|37.29|39.52|37.52|39.55|37.55|39.25|37.25|0
1640884800000|2021-12-30 17:20:00|39.55|37.55|39.62|37.62|39.62|37.62|39.48|37.48|0
1640885100000|2021-12-30 17:25:00|39.58|37.58|39.35|37.35|39.65|37.65|39.31|37.31|0
1640885400000|2021-12-30 17:30:00|39.31|37.31|39.48|37.48|39.51|37.51|39.31|37.31|0
1640885700000|2021-12-30 17:35:00|39.51|37.51|39.34|37.34|39.51|37.51|39.31|37.31|0
1640886000000|2021-12-30 17:40:00|39.38|37.38|39.11|37.11|39.41|37.41|39.11|37.11|0
1640886300000|2021-12-30 17:45:00|39.14|37.14|39.07|37.07|39.14|37.14|39.01|37.01|0
1640886600000|2021-12-30 17:50:00|39.1|37.1|39.17|37.17|39.17|37.17|39.04|37.04|0
1640886900000|2021-12-30 17:55:00|39.14|37.14|38.93|36.93|39.14|37.14|38.93|36.93|0
1640887200000|2021-12-30 18:00:00|38.97|36.97|39.1|37.1|39.1|37.1|38.97|36.97|0
1640887500000|2021-12-30 18:05:00|39.06|37.06|39|37|39.13|37.13|38.96|36.96|0
1640887800000|2021-12-30 18:10:00|39.06|37.06|39.22|37.22|39.26|37.26|39.06|37.06|0
1640888100000|2021-12-30 18:15:00|39.26|37.26|39.39|37.39|39.42|37.42|39.19|37.19|0
1640888400000|2021-12-30 18:20:00|39.36|37.36|39.22|37.22|39.45|37.45|39.19|37.19|0
1640888700000|2021-12-30 18:25:00|39.25|37.25|39.28|37.28|39.32|37.32|39.22|37.22|0
1640889000000|2021-12-30 18:30:00|39.25|37.25|39.11|37.11|39.25|37.25|39.08|37.08|0
1640889300000|2021-12-30 18:35:00|39.15|37.15|39.18|37.18|39.28|37.28|39.11|37.11|0
1640889600000|2021-12-30 18:40:00|39.24|37.24|39.11|37.11|39.28|37.28|39.11|37.11|0
1640889900000|2021-12-30 18:45:00|39.08|37.08|39.04|37.04|39.08|37.08|38.94|36.94|0
1640890200000|2021-12-30 18:50:00|39.01|37.01|38.43|36.43|39.04|37.04|38.4|36.4|0
1640890500000|2021-12-30 18:55:00|38.47|36.47|38.56|36.56|38.63|36.63|38.43|36.43|0
1640890800000|2021-12-30 19:00:00|38.6|36.6|39.02|37.02|39.12|37.12|38.6|36.6|0
1640891100000|2021-12-30 19:05:00|39.06|37.06|38.92|36.92|39.19|37.19|38.86|36.86|0
1640891400000|2021-12-30 19:10:00|38.89|36.89|38.98|36.98|39.05|37.05|38.89|36.89|0
1640891700000|2021-12-30 19:15:00|38.95|36.95|38.85|36.85|38.98|36.98|38.78|36.78|0
1640892000000|2021-12-30 19:20:00|38.88|36.88|38.95|36.95|38.98|36.98|38.78|36.78|0
1640892300000|2021-12-30 19:25:00|38.91|36.91|38.68|36.68|38.95|36.95|38.68|36.68|0
1640892600000|2021-12-30 19:30:00|38.71|36.71|38.74|36.74|38.84|36.84|38.68|36.68|0
1640892900000|2021-12-30 19:35:00|38.78|36.78|38.64|36.64|38.78|36.78|38.61|36.61|0
1640893200000|2021-12-30 19:40:00|38.61|36.61|38.44|36.44|38.61|36.61|38.44|36.44|0
1640893500000|2021-12-30 19:45:00|38.47|36.47|38.2|36.2|38.54|36.54|38.04|36.04|0
1640893800000|2021-12-30 19:50:00|38.16|36.16|38.29|36.29|38.36|36.36|38.16|36.16|0
1640894100000|2021-12-30 19:55:00|38.33|36.33|38.19|36.19|38.33|36.33|38.19|36.19|0
1640894400000|2021-12-30 20:00:00|38.16|36.16|38.42|36.42|38.65|36.65|38.16|36.16|0
1640894700000|2021-12-30 20:05:00|38.45|36.45|38.65|36.65|38.65|36.65|38.39|36.39|0
1640895000000|2021-12-30 20:10:00|38.61|36.61|38.81|36.81|38.95|36.95|38.61|36.61|0
1640895300000|2021-12-30 20:15:00|38.84|36.84|38.61|36.61|38.88|36.88|38.58|36.58|0
1640895600000|2021-12-30 20:20:00|38.64|36.64|38.81|36.81|38.87|36.87|38.54|36.54|0
1640895900000|2021-12-30 20:25:00|38.84|36.84|38.9|36.9|38.94|36.94|38.66|36.66|0
1640896200000|2021-12-30 20:30:00|38.87|36.87|39.1|37.1|39.1|37.1|38.7|36.7|0
1640896500000|2021-12-30 20:35:00|39.07|37.07|39.16|37.16|39.3|37.3|38.97|36.97|0
1640896800000|2021-12-30 20:40:00|39.2|37.2|39.63|37.63|39.8|37.8|39.2|37.2|0
1640897100000|2021-12-30 20:45:00|39.67|37.67|39.9|37.9|40.24|38.24|39.46|37.46|0
1640897400000|2021-12-30 20:50:00|40.28|38.28|40.55|38.55|41.04|39.04|39.87|37.87|0
1640897700000|2021-12-30 20:55:00|40.48|38.48|41.64|39.64|41.78|39.78|39.05|37.05|0
1640898000000|2021-12-30 21:00:00|41.54|39.54|41.74|39.74|41.88|39.88|41.39|39.39|0
1640898300000|2021-12-30 21:05:00|41.81|39.81|41.35|39.35|41.81|39.81|41.32|39.32|0
1640898600000|2021-12-30 21:10:00|41.32|39.32|41.11|39.11|41.35|39.35|41.07|39.07|0
1640898900000|2021-12-30 21:15:00|41.65|39.05|41.51|38.91|41.69|39.09|41.44|38.84|0
1640899200000|2021-12-30 21:20:00|41.55|38.95|41.61|39.01|41.65|39.05|41.47|38.87|0
1640899500000|2021-12-30 21:25:00|41.6|39|41.68|39.08|41.68|39.08|41.58|38.98|0
1640899800000|2021-12-30 21:30:00|41.64|39.04|41.71|39.11|41.75|39.15|41.64|39.04|0
1640900100000|2021-12-30 21:35:00|41.68|39.08|41.67|39.07|41.68|39.08|41.54|38.94|0
1640900400000|2021-12-30 21:40:00|41.71|39.11|41.74|39.14|41.85|39.25|41.64|39.04|0
1640900700000|2021-12-30 21:45:00|41.71|39.11|41.88|39.28|41.88|39.28|41.6|39|0
1640901000000|2021-12-30 21:50:00|41.84|39.24|41.74|39.14|41.84|39.24|41.63|39.03|0
1640901300000|2021-12-30 21:55:00|41.75|39.15|41.68|39.08|41.77|39.17|41.63|39.03|0
1640901600000|2021-12-30 22:00:00|41.71|39.11|41.72|39.12|41.72|39.12|41.71|39.11|0
1640901900000|2021-12-30 22:05:00|41.7|39.1|41.67|39.07|41.71|39.11|41.63|39.03|0
1640902200000|2021-12-30 22:10:00|41.66|39.06|41.71|39.11|41.75|39.15|41.66|39.06|0
1640902500000|2021-12-30 22:15:00|41.69|39.09|41.72|39.12|41.77|39.17|41.65|39.05|0
1640902800000|2021-12-30 22:20:00|41.71|39.11|41.73|39.13|41.81|39.21|41.7|39.1|0
1640903100000|2021-12-30 22:25:00|41.76|39.16|41.77|39.17|41.77|39.17|41.74|39.14|0
1640903400000|2021-12-30 22:30:00|41.75|39.15|41.75|39.15|41.77|39.17|41.74|39.14|0
1640903700000|2021-12-30 22:35:00|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1640904000000|2021-12-30 22:40:00|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1640904300000|2021-12-30 22:45:00|41.77|39.17|41.71|39.11|41.77|39.17|41.71|39.11|0
1640904600000|2021-12-30 22:50:00|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1640904900000|2021-12-30 22:55:00|41.69|39.09|41.7|39.1|41.73|39.13|41.68|39.08|0
1640905200000|2021-12-30 23:00:00|41.47|38.87|41.35|38.75|41.47|38.87|41.21|38.61|0
1640905500000|2021-12-30 23:05:00|41.38|38.78|41.37|38.77|41.42|38.82|41.21|38.61|0
1640905800000|2021-12-30 23:10:00|41.35|38.75|41.38|38.78|41.38|38.78|41.31|38.71|0
1640906100000|2021-12-30 23:15:00|41.34|38.74|41.34|38.74|41.43|38.83|41.2|38.6|0
1640906400000|2021-12-30 23:20:00|41.33|38.73|41.37|38.77|41.48|38.88|41.33|38.73|0
1640906700000|2021-12-30 23:25:00|41.41|38.81|41.41|38.81|41.51|38.91|41.41|38.81|0
1640907000000|2021-12-30 23:30:00|41.44|38.84|41.54|38.94|41.72|39.12|41.41|38.81|0
1640907300000|2021-12-30 23:35:00|41.58|38.98|41.54|38.94|41.68|39.08|41.54|38.94|0
1640907600000|2021-12-30 23:40:00|41.5|38.9|41.52|38.92|41.54|38.94|41.5|38.9|0
1640907900000|2021-12-30 23:45:00|41.54|38.94|41.6|39|41.64|39.04|41.54|38.94|0
1640908200000|2021-12-30 23:50:00|41.64|39.04|41.67|39.07|41.78|39.18|41.6|39|0
1640908500000|2021-12-30 23:55:00|41.64|39.04|41.53|38.93|41.67|39.07|41.49|38.89|0
1640908800000|2021-12-31 00:00:00|41.51|38.91|41.54|38.94|41.6|39|41.46|38.86|0
1640909100000|2021-12-31 00:05:00|41.56|38.96|41.79|39.19|41.8|39.2|41.56|38.96|0
1640909400000|2021-12-31 00:10:00|41.8|39.2|41.78|39.18|41.8|39.2|41.66|39.06|0
1640909700000|2021-12-31 00:15:00|41.8|39.2|42.4|39.8|42.47|39.87|41.73|39.13|0
1640910000000|2021-12-31 00:20:00|42.36|39.76|43.18|40.58|43.18|40.58|42.36|39.76|0
1640910300000|2021-12-31 00:25:00|43.16|40.56|44.16|41.56|44.68|42.08|43.07|40.47|0
1640910600000|2021-12-31 00:30:00|44.12|41.52|44.45|41.85|44.45|41.85|44.08|41.48|0
1640910900000|2021-12-31 00:35:00|44.42|41.82|44.04|41.44|44.42|41.82|43.97|41.37|0
1640911200000|2021-12-31 00:40:00|44.03|41.43|44.23|41.63|44.26|41.66|44.03|41.43|0
1640911500000|2021-12-31 00:45:00|44.21|41.61|44.15|41.55|44.21|41.61|44.04|41.44|0
1640911800000|2021-12-31 00:50:00|44.13|41.53|43.93|41.33|44.15|41.55|43.89|41.29|0
1640912100000|2021-12-31 00:55:00|43.96|41.36|44.07|41.47|44.22|41.62|43.89|41.29|0
1640912400000|2021-12-31 01:00:00|43.85|41.25|43.63|41.03|43.96|41.36|43.61|41.01|0
1640912700000|2021-12-31 01:05:00|43.61|41.01|43.77|41.17|43.81|41.21|43.56|40.96|0
1640913000000|2021-12-31 01:10:00|43.75|41.15|43.81|41.21|43.92|41.32|43.7|41.1|0
1640913300000|2021-12-31 01:15:00|43.86|41.26|43.04|40.44|43.86|41.26|42.83|40.23|0
1640913600000|2021-12-31 01:20:00|42.99|40.39|42.52|39.92|43.11|40.51|42.33|39.73|0
1640913900000|2021-12-31 01:25:00|42.54|39.94|42.36|39.76|42.54|39.94|42.36|39.76|0
1640914200000|2021-12-31 01:30:00|42.32|39.72|42.73|40.13|42.77|40.17|42.25|39.65|0
1640914500000|2021-12-31 01:35:00|42.75|40.15|42.46|39.86|42.78|40.18|42.46|39.86|0
1640914800000|2021-12-31 01:40:00|42.5|39.9|42.21|39.61|42.64|40.04|42.21|39.61|0
1640915100000|2021-12-31 01:45:00|42.17|39.57|42.24|39.64|42.37|39.77|42.17|39.57|0
1640915400000|2021-12-31 01:50:00|42.21|39.61|42.27|39.67|42.42|39.82|41.99|39.39|0
1640915700000|2021-12-31 01:55:00|42.31|39.71|41.95|39.35|42.31|39.71|41.95|39.35|0
1640916000000|2021-12-31 02:00:00|42.02|39.42|42.16|39.56|42.27|39.67|41.95|39.35|0
1640916300000|2021-12-31 02:05:00|42.13|39.53|42.09|39.49|42.2|39.6|42.02|39.42|0
1640916600000|2021-12-31 02:10:00|42.07|39.47|42.37|39.77|42.37|39.77|42.07|39.47|0
1640916900000|2021-12-31 02:15:00|42.33|39.73|42.23|39.63|42.41|39.81|42.21|39.61|0
1640917200000|2021-12-31 02:20:00|42.3|39.7|42.61|40.01|42.72|40.12|42.26|39.66|0
1640917500000|2021-12-31 02:25:00|42.6|40|42.58|39.98|42.68|40.08|42.51|39.91|0
1640917800000|2021-12-31 02:30:00|42.61|40.01|42.86|40.26|42.97|40.37|42.61|40.01|0
1640918100000|2021-12-31 02:35:00|42.82|40.22|42.93|40.33|43|40.4|42.82|40.22|0
1640918400000|2021-12-31 02:40:00|42.96|40.36|42.96|40.36|43.1|40.5|42.93|40.33|0
1640918700000|2021-12-31 02:45:00|42.92|40.32|42.78|40.18|42.96|40.36|42.74|40.14|0
1640919000000|2021-12-31 02:50:00|42.76|40.16|42.74|40.14|42.81|40.21|42.7|40.1|0
1640919300000|2021-12-31 02:55:00|42.7|40.1|42.77|40.17|42.99|40.39|42.7|40.1|0
1640919600000|2021-12-31 03:00:00|42.81|40.21|42.75|40.15|42.99|40.39|42.73|40.13|0
1640919900000|2021-12-31 03:05:00|42.77|40.17|42.95|40.35|42.97|40.37|42.75|40.15|0
1640920200000|2021-12-31 03:10:00|43.23|40.63|43.38|40.78|43.56|40.96|43.09|40.49|0
1640920500000|2021-12-31 03:15:00|43.4|40.8|43.19|40.59|43.48|40.88|43.19|40.59|0
1640920800000|2021-12-31 03:20:00|43.23|40.63|43.44|40.84|43.48|40.88|43.19|40.59|0
1640921100000|2021-12-31 03:25:00|43.43|40.83|43.37|40.77|43.57|40.97|43.37|40.77|0
1640921400000|2021-12-31 03:30:00|43.33|40.73|43.28|40.68|43.44|40.84|43.11|40.51|0
1640921700000|2021-12-31 03:35:00|43.26|40.66|43.29|40.69|43.44|40.84|43.2|40.6|0
1640922000000|2021-12-31 03:40:00|43.33|40.73|43.4|40.8|43.43|40.83|43.29|40.69|0
1640922300000|2021-12-31 03:45:00|43.38|40.78|43.32|40.72|43.4|40.8|43.25|40.65|0
1640922600000|2021-12-31 03:50:00|43.34|40.74|43.21|40.61|43.36|40.76|43.1|40.5|0
1640922900000|2021-12-31 03:55:00|43.19|40.59|43.19|40.59|43.25|40.65|43.17|40.57|0
1640923200000|2021-12-31 04:00:00|43.13|40.53|42.94|40.34|43.19|40.59|42.88|40.28|0
1640923500000|2021-12-31 04:05:00|42.95|40.35|42.95|40.35|42.95|40.35|42.86|40.26|0
1640923800000|2021-12-31 04:10:00|42.99|40.39|42.95|40.35|43.02|40.42|42.88|40.28|0
1640924100000|2021-12-31 04:15:00|42.98|40.38|42.98|40.38|43.02|40.42|42.98|40.38|0
1640924400000|2021-12-31 04:20:00|42.94|40.34|42.98|40.38|43.01|40.41|42.94|40.34|0
1640924700000|2021-12-31 04:25:00|42.96|40.36|43.05|40.45|43.05|40.45|42.94|40.34|0
1640925000000|2021-12-31 04:30:00|43.07|40.47|42.92|40.32|43.07|40.47|42.9|40.3|0
1640925300000|2021-12-31 04:35:00|42.9|40.3|42.86|40.26|42.97|40.37|42.86|40.26|0
1640925600000|2021-12-31 04:40:00|42.83|40.23|42.86|40.26|42.93|40.33|42.83|40.23|0
1640925900000|2021-12-31 04:45:00|42.82|40.22|42.82|40.22|42.86|40.26|42.78|40.18|0
1640926200000|2021-12-31 04:50:00|42.78|40.18|42.82|40.22|42.85|40.25|42.75|40.15|0
1640926500000|2021-12-31 04:55:00|42.78|40.18|42.74|40.14|42.8|40.2|42.71|40.11|0
1640926800000|2021-12-31 05:00:00|42.76|40.16|42.85|40.25|42.92|40.32|42.74|40.14|0
1640927100000|2021-12-31 05:05:00|42.87|40.27|42.92|40.32|42.99|40.39|42.85|40.25|0
1640927400000|2021-12-31 05:10:00|42.88|40.28|42.74|40.14|42.88|40.28|42.74|40.14|0
1640927700000|2021-12-31 05:15:00|42.73|40.13|42.73|40.13|42.73|40.13|42.66|40.06|0
1640928000000|2021-12-31 05:20:00|42.75|40.15|42.8|40.2|42.8|40.2|42.73|40.13|0
1640928300000|2021-12-31 05:25:00|42.84|40.24|42.83|40.23|42.91|40.31|42.8|40.2|0
1640928600000|2021-12-31 05:30:00|42.8|40.2|42.26|39.66|42.8|40.2|42.16|39.56|0
1640928900000|2021-12-31 05:35:00|42.3|39.7|42.47|39.87|42.51|39.91|42.3|39.7|0
1640929200000|2021-12-31 05:40:00|42.51|39.91|42.5|39.9|42.54|39.94|42.47|39.87|0
1640929500000|2021-12-31 05:45:00|42.54|39.94|42.43|39.83|42.58|39.98|42.43|39.83|0
1640929800000|2021-12-31 05:50:00|42.45|39.85|42.29|39.69|42.45|39.85|42.29|39.69|0
1640930100000|2021-12-31 05:55:00|42.27|39.67|42.28|39.68|42.29|39.69|42.21|39.61|0
1640930400000|2021-12-31 06:00:00|42.25|39.65|42.28|39.68|42.37|39.77|42.11|39.51|0
1640930700000|2021-12-31 06:05:00|42.25|39.65|42.19|39.59|42.25|39.65|42.03|39.43|0
1640931000000|2021-12-31 06:10:00|42.17|39.57|42.28|39.68|42.31|39.71|42.17|39.57|0
1640931300000|2021-12-31 06:15:00|42.29|39.69|42.2|39.6|42.31|39.71|42.2|39.6|0
1640931600000|2021-12-31 06:20:00|42.17|39.57|42.39|39.79|42.5|39.9|42.15|39.55|0
1640931900000|2021-12-31 06:25:00|42.38|39.78|42.41|39.81|42.43|39.83|42.34|39.74|0
1640932200000|2021-12-31 06:30:00|42.37|39.77|42.48|39.88|42.48|39.88|42.37|39.77|0
1640932500000|2021-12-31 06:35:00|42.44|39.84|42.47|39.87|42.57|39.97|42.44|39.84|0
1640932800000|2021-12-31 06:40:00|42.44|39.84|42.4|39.8|42.44|39.84|42.37|39.77|0
1640933100000|2021-12-31 06:45:00|42.42|39.82|42.45|39.85|42.47|39.87|42.4|39.8|0
1640933400000|2021-12-31 06:50:00|42.43|39.83|42.45|39.85|42.49|39.89|42.43|39.83|0
1640933700000|2021-12-31 06:55:00|42.47|39.87|42.48|39.88|42.54|39.94|42.39|39.79|0
1640934000000|2021-12-31 07:00:00|42.46|39.86|42.28|39.68|42.48|39.88|42.25|39.65|0
1640934300000|2021-12-31 07:05:00|42.25|39.65|42.17|39.57|42.25|39.65|42.17|39.57|0
1640934600000|2021-12-31 07:10:00|42.16|39.56|42.07|39.47|42.17|39.57|42.07|39.47|0
1640934900000|2021-12-31 07:15:00|42.03|39.43|42.05|39.45|42.17|39.57|42|39.4|0
1640935200000|2021-12-31 07:20:00|42.06|39.46|42.13|39.53|42.13|39.53|42.03|39.43|0
1640935500000|2021-12-31 07:25:00|42.15|39.55|42.13|39.53|42.18|39.58|42.13|39.53|0
1640935800000|2021-12-31 07:30:00|42.16|39.56|42.13|39.53|42.18|39.58|42.09|39.49|0
1640936100000|2021-12-31 07:35:00|42.16|39.56|42.05|39.45|42.2|39.6|42.02|39.42|0
1640936400000|2021-12-31 07:40:00|42.07|39.47|42.01|39.41|42.09|39.49|42.01|39.41|0
1640936700000|2021-12-31 07:45:00|42.05|39.45|42.19|39.59|42.22|39.62|41.98|39.38|0
1640937000000|2021-12-31 07:50:00|42.15|39.55|42.33|39.73|42.36|39.76|42.08|39.48|0
1640937300000|2021-12-31 07:55:00|42.29|39.69|42.15|39.55|42.36|39.76|42.15|39.55|0
1640937600000|2021-12-31 08:00:00|42.11|39.51|41.93|39.33|42.15|39.55|41.86|39.26|0
1640937900000|2021-12-31 08:05:00|41.63|39.63|41.56|39.56|41.81|39.81|41.56|39.56|0
1640938200000|2021-12-31 08:10:00|41.49|39.49|41.28|39.28|41.49|39.49|41.24|39.24|0
1640938500000|2021-12-31 08:15:00|41.31|39.31|41.59|39.59|41.63|39.63|41.21|39.21|0
1640938800000|2021-12-31 08:20:00|41.55|39.55|41.59|39.59|41.62|39.62|41.48|39.48|0
1640939100000|2021-12-31 08:25:00|41.55|39.55|41.51|39.51|41.58|39.58|41.45|39.45|0
1640939400000|2021-12-31 08:30:00|41.53|39.53|41.27|39.27|41.53|39.53|41.27|39.27|0
1640939700000|2021-12-31 08:35:00|41.3|39.3|41.44|39.44|41.47|39.47|41.3|39.3|0
1640940000000|2021-12-31 08:40:00|41.47|39.47|41.33|39.33|41.54|39.54|41.3|39.3|0
1640940300000|2021-12-31 08:45:00|41.31|39.31|41.43|39.43|41.43|39.43|41.19|39.19|0
1640940600000|2021-12-31 08:50:00|41.4|39.4|41.47|39.47|41.47|39.47|41.4|39.4|0
1640940900000|2021-12-31 08:55:00|41.48|39.48|41.53|39.53|41.62|39.62|41.47|39.47|0
1640941200000|2021-12-31 09:00:00|41.57|39.57|41.57|39.57|41.64|39.64|41.53|39.53|0
1640941500000|2021-12-31 09:05:00|41.55|39.55|41.28|39.28|41.6|39.6|41.28|39.28|0
1640941800000|2021-12-31 09:10:00|41.32|39.32|41.35|39.35|41.35|39.35|41.28|39.28|0
1640942100000|2021-12-31 09:15:00|41.33|39.33|41.88|39.88|41.88|39.88|41.31|39.31|0
1640942400000|2021-12-31 09:20:00|41.89|39.89|41.94|39.94|42.05|40.05|41.8|39.8|0
1640942700000|2021-12-31 09:25:00|41.98|39.98|41.83|39.83|41.98|39.98|41.8|39.8|0
1640943000000|2021-12-31 09:30:00|41.87|39.87|41.83|39.83|41.87|39.87|41.76|39.76|0
1640943300000|2021-12-31 09:35:00|41.81|39.81|41.69|39.69|41.81|39.81|41.69|39.69|0
1640943600000|2021-12-31 09:40:00|41.65|39.65|41.63|39.63|41.69|39.69|41.58|39.58|0
1640943900000|2021-12-31 09:45:00|41.61|39.61|41.68|39.68|41.68|39.68|41.58|39.58|0
1640944200000|2021-12-31 09:50:00|41.65|39.65|41.61|39.61|41.65|39.65|41.54|39.54|0
1640944500000|2021-12-31 09:55:00|41.57|39.57|41.54|39.54|41.61|39.61|41.54|39.54|0
1640944800000|2021-12-31 10:00:00|41.5|39.5|41.67|39.67|41.67|39.67|41.5|39.5|0
1640945100000|2021-12-31 10:05:00|41.71|39.71|41.74|39.74|41.78|39.78|41.64|39.64|0
1640945400000|2021-12-31 10:10:00|41.71|39.71|41.74|39.74|41.78|39.78|41.71|39.71|0
1640945700000|2021-12-31 10:15:00|41.72|39.72|41.74|39.74|41.76|39.76|41.7|39.7|0
1640946000000|2021-12-31 10:20:00|41.75|39.75|41.8|39.8|41.84|39.84|41.74|39.74|0
1640946300000|2021-12-31 10:25:00|41.79|39.79|41.66|39.66|41.8|39.8|41.66|39.66|0
1640946600000|2021-12-31 10:30:00|41.63|39.63|41.62|39.62|41.66|39.66|41.55|39.55|0
1640946900000|2021-12-31 10:35:00|41.66|39.66|41.76|39.76|41.76|39.76|41.62|39.62|0
1640947200000|2021-12-31 10:40:00|41.8|39.8|41.97|39.97|42.11|40.11|41.8|39.8|0
1640947500000|2021-12-31 10:45:00|41.94|39.94|42.07|40.07|42.11|40.11|41.9|39.9|0
1640947800000|2021-12-31 10:50:00|42.04|40.04|42.04|40.04|42.15|40.15|42|40|0
1640948100000|2021-12-31 10:55:00|42|40|42.03|40.03|42.03|40.03|41.93|39.93|0
1640948400000|2021-12-31 11:00:00|41.96|39.96|42.14|40.14|42.14|40.14|41.95|39.95|0
1640948700000|2021-12-31 11:05:00|42.28|40.28|42.53|40.53|42.56|40.56|42.24|40.24|0
1640949000000|2021-12-31 11:10:00|42.55|40.55|42.35|40.35|42.56|40.56|42.35|40.35|0
1640949300000|2021-12-31 11:15:00|42.33|40.33|42.27|40.27|42.35|40.35|42.2|40.2|0
1640949600000|2021-12-31 11:20:00|42.24|40.24|42.94|40.94|42.98|40.98|42.09|40.09|0
1640949900000|2021-12-31 11:25:00|42.96|40.96|42.83|40.83|43.01|41.01|42.76|40.76|0
1640950200000|2021-12-31 11:30:00|42.87|40.87|43.01|41.01|43.03|41.03|42.86|40.86|0
1640950500000|2021-12-31 11:35:00|43.04|41.04|43|41|43.04|41.04|42.97|40.97|0
1640950800000|2021-12-31 11:40:00|42.97|40.97|43|41|43.02|41.02|42.84|40.84|0
1640951100000|2021-12-31 11:45:00|42.96|40.96|43.03|41.03|43.07|41.07|42.96|40.96|0
1640951400000|2021-12-31 11:50:00|43|41|43.29|41.29|43.29|41.29|43|41|0
1640951700000|2021-12-31 11:55:00|43.18|41.18|43.39|41.39|43.57|41.57|43.14|41.14|0
1640952000000|2021-12-31 12:00:00|43.35|41.35|43.68|41.68|43.68|41.68|43.35|41.35|0
1640952300000|2021-12-31 12:05:00|43.75|41.75|43.9|41.9|44.01|42.01|43.64|41.64|0
1640952600000|2021-12-31 12:10:00|43.86|41.86|43.72|41.72|44.52|42.52|43.01|41.01|0
1640952900000|2021-12-31 12:15:00|43.64|41.64|43.46|41.46|43.68|41.68|43.42|41.42|0
1640953200000|2021-12-31 12:20:00|43.5|41.5|43.2|41.2|43.53|41.53|43.2|41.2|0
1640953500000|2021-12-31 12:25:00|43.17|41.17|43.02|41.02|43.28|41.28|43.02|41.02|0
1640953800000|2021-12-31 12:30:00|43|41|42.98|40.98|43.07|41.07|42.91|40.91|0
1640954100000|2021-12-31 12:35:00|43.02|41.02|42.52|40.52|43.02|41.02|42.28|40.28|0
1640954400000|2021-12-31 12:40:00|42.54|40.54|42.09|40.09|42.54|40.54|42.05|40.05|0
1640954700000|2021-12-31 12:45:00|42.13|40.13|42.12|40.12|42.16|40.16|42.02|40.02|0
1640955000000|2021-12-31 12:50:00|42.11|40.11|42.01|40.01|42.16|40.16|42.01|40.01|0
1640955300000|2021-12-31 12:55:00|42.05|40.05|42.12|40.12|42.15|40.15|41.94|39.94|0
1640955600000|2021-12-31 13:00:00|42.08|40.08|42.22|40.22|42.33|40.33|42.08|40.08|0
1640955900000|2021-12-31 13:05:00|42.26|40.26|42.25|40.25|42.36|40.36|42.15|40.15|0
1640956200000|2021-12-31 13:10:00|42.22|40.22|42.29|40.29|42.29|40.29|42.08|40.08|0
1640956500000|2021-12-31 13:15:00|42.27|40.27|42.18|40.18|42.32|40.32|42.11|40.11|0
1640956800000|2021-12-31 13:20:00|42.14|40.14|42.17|40.17|42.28|40.28|42.14|40.14|0
1640957100000|2021-12-31 13:25:00|42.16|40.16|42.14|40.14|42.17|40.17|42.1|40.1|0
1640957400000|2021-12-31 13:30:00|42.1|40.1|42.17|40.17|42.2|40.2|42.1|40.1|0
1640957700000|2021-12-31 13:35:00|42.2|40.2|41.92|39.92|42.28|40.28|41.74|39.74|0
1640958000000|2021-12-31 13:40:00|41.9|39.9|41.85|39.85|42.02|40.02|41.81|39.81|0
1640958300000|2021-12-31 13:45:00|41.88|39.88|42.02|40.02|42.09|40.09|41.84|39.84|0
1640958600000|2021-12-31 13:50:00|42.09|40.09|41.88|39.88|42.27|40.27|41.84|39.84|0
1640958900000|2021-12-31 13:55:00|41.91|39.91|42.12|40.12|42.14|40.14|41.84|39.84|0
1640959200000|2021-12-31 14:00:00|42.08|40.08|42.01|40.01|42.16|40.16|41.87|39.87|0
1640959500000|2021-12-31 14:05:00|41.98|39.98|41.87|39.87|41.98|39.98|41.8|39.8|0
1640959800000|2021-12-31 14:10:00|41.83|39.83|41.97|39.97|42.01|40.01|41.83|39.83|0
1640960100000|2021-12-31 14:15:00|41.93|39.93|42.14|40.14|42.25|40.25|41.86|39.86|0
1640960400000|2021-12-31 14:20:00|42.07|40.07|42.11|40.11|42.18|40.18|41.97|39.97|0
1640960700000|2021-12-31 14:25:00|42.14|40.14|42.21|40.21|42.21|40.21|42.07|40.07|0
1640961000000|2021-12-31 14:30:00|42.17|40.17|40.64|38.64|42.28|40.28|40.64|38.64|0
1640961300000|2021-12-31 14:35:00|40.68|38.68|40.71|38.71|40.99|38.99|40.54|38.54|0
1640961600000|2021-12-31 14:40:00|40.67|38.67|41.64|39.64|41.64|39.64|40.43|38.43|0
1640961900000|2021-12-31 14:45:00|41.57|39.57|41.89|39.89|42.17|40.17|41.26|39.26|0
1640962200000|2021-12-31 14:50:00|41.92|39.92|41.36|39.36|42.03|40.03|41.32|39.32|0
1640962500000|2021-12-31 14:55:00|41.32|39.32|42.02|40.02|42.38|40.38|41.01|39.01|0
1640962800000|2021-12-31 15:00:00|41.99|39.99|42.34|40.34|43.21|41.21|41.83|39.83|0
1640963100000|2021-12-31 15:05:00|42.38|40.38|41.28|39.28|42.45|40.45|40.93|38.93|0
1640963400000|2021-12-31 15:10:00|41.25|39.25|42.47|40.47|42.47|40.47|41.11|39.11|0
1640963700000|2021-12-31 15:15:00|42.51|40.51|41.87|39.87|42.58|40.58|41.73|39.73|0
1640964000000|2021-12-31 15:20:00|41.97|39.97|42.54|40.54|42.61|40.61|41.97|39.97|0
1640964300000|2021-12-31 15:25:00|42.57|40.57|42.11|40.11|42.61|40.61|42|40|0
1640964600000|2021-12-31 15:30:00|42.04|40.04|42.43|40.43|42.47|40.47|41.65|39.65|0
1640964900000|2021-12-31 15:35:00|42.4|40.4|42.43|40.43|42.72|40.72|42.11|40.11|0
1640965200000|2021-12-31 15:40:00|42.48|40.48|42.05|40.05|42.9|40.9|40.86|38.86|0
1640965500000|2021-12-31 15:45:00|41.98|39.98|42.15|40.15|42.33|40.33|41.91|39.91|0
1640965800000|2021-12-31 15:50:00|42.12|40.12|41.76|39.76|42.51|40.51|41.69|39.69|0
1640966100000|2021-12-31 15:55:00|41.8|39.8|41.64|39.64|41.83|39.83|41.51|39.51|0
1640966400000|2021-12-31 16:00:00|41.58|39.58|41.86|39.86|42.11|40.11|41.34|39.34|0
1640966700000|2021-12-31 16:05:00|41.9|39.9|41.93|39.93|42.18|40.18|41.82|39.82|0
1640967000000|2021-12-31 16:10:00|41.97|39.97|41.82|39.82|42.07|40.07|41.45|39.45|0
1640967300000|2021-12-31 16:15:00|41.86|39.86|41.5|39.5|41.89|39.89|41.36|39.36|0
1640967600000|2021-12-31 16:20:00|41.54|39.54|41.46|39.46|41.54|39.54|41.36|39.36|0
1640967900000|2021-12-31 16:25:00|41.5|39.5|41.43|39.43|41.5|39.5|41.36|39.36|0
1640968200000|2021-12-31 16:30:00|41.46|39.46|41.67|39.67|41.74|39.74|41.35|39.35|0
1640968500000|2021-12-31 16:35:00|41.63|39.63|41.74|39.74|41.91|39.91|41.63|39.63|0
1640968800000|2021-12-31 16:40:00|41.7|39.7|41.56|39.56|41.77|39.77|41.52|39.52|0
1640969100000|2021-12-31 16:45:00|41.52|39.52|41.66|39.66|41.77|39.77|41.42|39.42|0
1640969400000|2021-12-31 16:50:00|41.7|39.7|41.98|39.98|42.26|40.26|41.7|39.7|0
1640969700000|2021-12-31 16:55:00|42.01|40.01|42.22|40.22|42.26|40.26|41.8|39.8|0
1640970000000|2021-12-31 17:00:00|42.19|40.19|41.9|39.9|42.51|40.51|41.79|39.79|0
1640970300000|2021-12-31 17:05:00|41.94|39.94|42|40|42.01|40.01|41.76|39.76|0
1640970600000|2021-12-31 17:10:00|41.97|39.97|42.14|40.14|42.29|40.29|41.86|39.86|0
1640970900000|2021-12-31 17:15:00|42.18|40.18|42.61|40.61|42.71|40.71|42.18|40.18|0
1640971200000|2021-12-31 17:20:00|42.64|40.64|42.32|40.32|42.71|40.71|42.24|40.24|0
1640971500000|2021-12-31 17:25:00|42.35|40.35|42.42|40.42|42.42|40.42|42.1|40.1|0
1640971800000|2021-12-31 17:30:00|42.39|40.39|42.45|40.45|42.53|40.53|42.31|40.31|0
1640972100000|2021-12-31 17:35:00|42.42|40.42|41.7|39.7|42.45|40.45|41.7|39.7|0
1640972400000|2021-12-31 17:40:00|41.74|39.74|41.7|39.7|41.74|39.74|41.63|39.63|0
1640972700000|2021-12-31 17:45:00|41.67|39.67|41.95|39.95|41.98|39.98|41.67|39.67|0
1640973000000|2021-12-31 17:50:00|41.91|39.91|41.66|39.66|41.91|39.91|41.63|39.63|0
1640973300000|2021-12-31 17:55:00|41.7|39.7|41.33|39.33|41.96|39.96|41.06|39.06|0
1640973600000|2021-12-31 18:00:00|41.26|39.26|41.22|39.22|41.43|39.43|41.15|39.15|0
1640973900000|2021-12-31 18:05:00|41.19|39.19|41.22|39.22|41.29|39.29|41.01|39.01|0
1640974200000|2021-12-31 18:10:00|41.25|39.25|41.25|39.25|41.29|39.29|41.11|39.11|0
1640974500000|2021-12-31 18:15:00|41.29|39.29|41.35|39.35|41.42|39.42|41.15|39.15|0
1640974800000|2021-12-31 18:20:00|41.39|39.39|41.25|39.25|41.42|39.42|41.07|39.07|0
1640975100000|2021-12-31 18:25:00|41.28|39.28|41.07|39.07|41.31|39.31|41.03|39.03|0
1640975400000|2021-12-31 18:30:00|41.03|39.03|40.89|38.89|41.38|39.38|40.82|38.82|0
1640975700000|2021-12-31 18:35:00|40.93|38.93|41.2|39.2|41.2|39.2|40.82|38.82|0
1640976000000|2021-12-31 18:40:00|41.17|39.17|41.51|39.51|41.52|39.52|41.17|39.17|0
1640976300000|2021-12-31 18:45:00|41.55|39.55|41.48|39.48|41.62|39.62|41.41|39.41|0
1640976600000|2021-12-31 18:50:00|41.51|39.51|41.3|39.3|41.58|39.58|41.3|39.3|0
1640976900000|2021-12-31 18:55:00|41.33|39.33|41.02|39.02|41.33|39.33|41.02|39.02|0
1640977200000|2021-12-31 19:00:00|40.98|38.98|40.88|38.88|41.12|39.12|40.77|38.77|0
1640977500000|2021-12-31 19:05:00|40.84|38.84|39.94|37.94|40.84|38.84|39.57|37.57|0
1640977800000|2021-12-31 19:10:00|39.98|37.98|40.11|38.11|40.15|38.15|39.88|37.88|0
1640978100000|2021-12-31 19:15:00|40.15|38.15|40.52|38.52|40.59|38.59|40.11|38.11|0
1640978400000|2021-12-31 19:20:00|40.56|38.56|40.63|38.63|40.66|38.66|40.38|38.38|0
1640978700000|2021-12-31 19:25:00|40.59|38.59|40.38|38.38|40.66|38.66|40.28|38.28|0
1640979000000|2021-12-31 19:30:00|40.35|38.35|40.24|38.24|40.4|38.4|40.03|38.03|0
1640979300000|2021-12-31 19:35:00|40.27|38.27|40.1|38.1|40.38|38.38|40.1|38.1|0
1640979600000|2021-12-31 19:40:00|40.13|38.13|40.17|38.17|40.24|38.24|40.03|38.03|0
1640979900000|2021-12-31 19:45:00|40.2|38.2|40.34|38.34|40.44|38.44|40.13|38.13|0
1640980200000|2021-12-31 19:50:00|40.3|38.3|40.51|38.51|40.51|38.51|40.23|38.23|0
1640980500000|2021-12-31 19:55:00|40.47|38.47|40.54|38.54|40.78|38.78|40.4|38.4|0
1640980800000|2021-12-31 20:00:00|40.57|38.57|40.12|38.12|40.57|38.57|39.88|37.88|0
1640981100000|2021-12-31 20:05:00|40.16|38.16|40.19|38.19|40.36|38.36|40.08|38.08|0
1640981400000|2021-12-31 20:10:00|40.15|38.15|40.46|38.46|40.5|38.5|40.01|38.01|0
1640981700000|2021-12-31 20:15:00|40.49|38.49|40.11|38.11|40.6|38.6|40.11|38.11|0
1640982000000|2021-12-31 20:20:00|40.15|38.15|40.18|38.18|40.46|38.46|40.14|38.14|0
1640982300000|2021-12-31 20:25:00|40.21|38.21|39.8|37.8|40.25|38.25|39.66|37.66|0
1640982600000|2021-12-31 20:30:00|39.77|37.77|40.31|38.31|40.38|38.38|39.6|37.6|0
1640982900000|2021-12-31 20:35:00|40.28|38.28|40.17|38.17|40.41|38.41|40.17|38.17|0
1640983200000|2021-12-31 20:40:00|40.14|38.14|39.79|37.79|40.2|38.2|39.76|37.76|0
1640983500000|2021-12-31 20:45:00|39.83|37.83|40.1|38.1|40.1|38.1|39.45|37.45|0
1640983800000|2021-12-31 20:50:00|40.11|38.11|41.74|39.74|41.81|39.81|40.11|38.11|0
1640984100000|2021-12-31 20:55:00|41.81|39.81|42.16|40.16|42.16|40.16|41.52|39.52|0
1640984400000|2021-12-31 21:00:00|42.05|40.05|41.38|39.38|42.05|40.05|40.96|38.96|0
1640984700000|2021-12-31 21:05:00|41.41|39.41|41.44|39.44|41.55|39.55|41.31|39.31|0
1640985000000|2021-12-31 21:10:00|41.41|39.41|41.2|39.2|41.55|39.55|41.2|39.2|0
1641197100000|2022-01-03 08:05:00|37.89|35.89|38.02|36.02|38.02|36.02|37.75|35.75|0
1641197400000|2022-01-03 08:10:00|37.98|35.98|37.85|35.85|38.05|36.05|37.85|35.85|0
1641197700000|2022-01-03 08:15:00|37.83|35.83|37.85|35.85|37.85|35.85|37.62|35.62|0
1641198000000|2022-01-03 08:20:00|37.78|35.78|37.75|35.75|37.85|35.85|37.68|35.68|0
1641198300000|2022-01-03 08:25:00|37.78|35.78|37.68|35.68|37.81|35.81|37.68|35.68|0
1641198600000|2022-01-03 08:30:00|37.64|35.64|37.77|35.77|37.81|35.81|37.64|35.64|0
1641198900000|2022-01-03 08:35:00|37.76|35.76|37.64|35.64|37.77|35.77|37.57|35.57|0
1641199200000|2022-01-03 08:40:00|37.66|35.66|37.73|35.73|37.77|35.77|37.6|35.6|0
1641199500000|2022-01-03 08:45:00|37.7|35.7|37.86|35.86|37.86|35.86|37.67|35.67|0
1641199800000|2022-01-03 08:50:00|37.83|35.83|38.06|36.06|38.09|36.09|37.83|35.83|0
1641200100000|2022-01-03 08:55:00|38.08|36.08|38.06|36.06|38.14|36.14|37.96|35.96|0
1641200400000|2022-01-03 09:00:00|38.02|36.02|38.12|36.12|38.19|36.19|37.89|35.89|0
1641200700000|2022-01-03 09:05:00|38.11|36.11|38.22|36.22|38.35|36.35|38.11|36.11|0
1641201000000|2022-01-03 09:10:00|38.25|36.25|37.79|35.79|38.25|36.25|37.75|35.75|0
1641201300000|2022-01-03 09:15:00|37.77|35.77|38.06|36.06|38.11|36.11|37.75|35.75|0
1641201600000|2022-01-03 09:20:00|38.05|36.05|37.78|35.78|38.05|36.05|37.78|35.78|0
1641201900000|2022-01-03 09:25:00|37.81|35.81|37.81|35.81|37.91|35.91|37.7|35.7|0
1641202200000|2022-01-03 09:30:00|37.78|35.78|37.73|35.73|37.91|35.91|37.71|35.71|0
1641202500000|2022-01-03 09:35:00|37.74|35.74|37.79|35.79|37.84|35.84|37.67|35.67|0
1641202800000|2022-01-03 09:40:00|37.84|35.84|37.77|35.77|37.9|35.9|37.74|35.74|0
1641203100000|2022-01-03 09:45:00|37.79|35.79|37.57|35.57|37.83|35.83|37.57|35.57|0
1641203400000|2022-01-03 09:50:00|37.6|35.6|37.4|35.4|37.6|35.6|37.3|35.3|0
1641203700000|2022-01-03 09:55:00|37.39|35.39|37.2|35.2|37.43|35.43|37.17|35.17|0
1641204000000|2022-01-03 10:00:00|37.17|35.17|37.3|35.3|37.35|35.35|37.17|35.17|0
1641204300000|2022-01-03 10:05:00|37.28|35.28|37.2|35.2|37.3|35.3|37.2|35.2|0
1641204600000|2022-01-03 10:10:00|37.22|35.22|37|35|37.23|35.23|37|35|0
1641204900000|2022-01-03 10:15:00|36.97|34.97|37|35|37.03|35.03|36.87|34.87|0
1641205200000|2022-01-03 10:20:00|36.97|34.97|36.82|34.82|36.97|34.97|36.67|34.67|0
1641205500000|2022-01-03 10:25:00|36.8|34.8|36.61|34.61|36.8|34.8|36.61|34.61|0
1641205800000|2022-01-03 10:30:00|36.64|34.64|36.7|34.7|36.77|34.77|36.62|34.62|0
1641206100000|2022-01-03 10:35:00|36.67|34.67|36.63|34.63|36.73|34.73|36.57|34.57|0
1641206400000|2022-01-03 10:40:00|36.66|34.66|36.63|34.63|36.73|34.73|36.63|34.63|0
1641206700000|2022-01-03 10:45:00|36.65|34.65|36.64|34.64|36.66|34.66|36.63|34.63|0
1641207000000|2022-01-03 10:50:00|36.63|34.63|36.62|34.62|36.72|34.72|36.59|34.59|0
1641207300000|2022-01-03 10:55:00|36.59|34.59|36.53|34.53|36.62|34.62|36.49|34.49|0
1641207600000|2022-01-03 11:00:00|36.49|34.49|36.27|34.27|36.49|34.49|36.22|34.22|0
1641207900000|2022-01-03 11:05:00|36.24|34.24|36.23|34.23|36.27|34.27|36.14|34.14|0
1641208200000|2022-01-03 11:10:00|36.2|34.2|36.26|34.26|36.26|34.26|36.1|34.1|0
1641208500000|2022-01-03 11:15:00|36.23|34.23|36.16|34.16|36.26|34.26|36.16|34.16|0
1641208800000|2022-01-03 11:20:00|36.13|34.13|36.1|34.1|36.13|34.13|36.07|34.07|0
1641209100000|2022-01-03 11:25:00|36.07|34.07|36.25|34.25|36.35|34.35|36.03|34.03|0
1641209400000|2022-01-03 11:30:00|36.24|34.24|36.16|34.16|36.25|34.25|36.11|34.11|0
1641209700000|2022-01-03 11:35:00|36.19|34.19|36.09|34.09|36.25|34.25|36.06|34.06|0
1641210000000|2022-01-03 11:40:00|36.12|34.12|36.18|34.18|36.25|34.25|36.12|34.12|0
1641210300000|2022-01-03 11:45:00|36.2|34.2|36.21|34.21|36.28|34.28|36.18|34.18|0
1641210600000|2022-01-03 11:50:00|36.24|34.24|36.18|34.18|36.24|34.24|36.11|34.11|0
1641210900000|2022-01-03 11:55:00|36.16|34.16|36.08|34.08|36.18|34.18|36.05|34.05|0
1641211200000|2022-01-03 12:00:00|36.11|34.11|36.24|34.24|36.27|34.27|36.11|34.11|0
1641211500000|2022-01-03 12:05:00|36.3|34.3|36.49|34.49|36.49|34.49|36.25|34.25|0
1641211800000|2022-01-03 12:10:00|36.46|34.46|36.38|34.38|36.49|34.49|36.3|34.3|0
1641212100000|2022-01-03 12:15:00|36.39|34.39|36.29|34.29|36.39|34.39|36.26|34.26|0
1641212400000|2022-01-03 12:20:00|36.32|34.32|36.48|34.48|36.48|34.48|36.26|34.26|0
1641212700000|2022-01-03 12:25:00|36.47|34.47|36.45|34.45|36.54|34.54|36.32|34.32|0
1641213000000|2022-01-03 12:30:00|36.48|34.48|36.54|34.54|36.7|34.7|36.48|34.48|0
1641213300000|2022-01-03 12:35:00|36.56|34.56|36.51|34.51|36.64|34.64|36.51|34.51|0
1641213600000|2022-01-03 12:40:00|36.54|34.54|36.63|34.63|36.63|34.63|36.44|34.44|0
1641213900000|2022-01-03 12:45:00|36.6|34.6|36.71|34.71|36.92|34.92|36.6|34.6|0
1641214200000|2022-01-03 12:50:00|36.69|34.69|36.69|34.69|36.73|34.73|36.6|34.6|0
1641214500000|2022-01-03 12:55:00|36.76|34.76|36.85|34.85|36.88|34.88|36.72|34.72|0
1641214800000|2022-01-03 13:00:00|36.91|34.91|36.75|34.75|36.91|34.91|36.75|34.75|0
1641215100000|2022-01-03 13:05:00|36.78|34.78|36.81|34.81|36.94|34.94|36.75|34.75|0
1641215400000|2022-01-03 13:10:00|36.78|34.78|36.84|34.84|36.88|34.88|36.78|34.78|0
1641215700000|2022-01-03 13:15:00|36.87|34.87|36.31|34.31|37.61|35.61|36.15|34.15|0
1641216000000|2022-01-03 13:20:00|36.34|34.34|36.24|34.24|36.37|34.37|36.24|34.24|0
1641216300000|2022-01-03 13:25:00|36.21|34.21|36.18|34.18|36.34|34.34|36.15|34.15|0
1641216600000|2022-01-03 13:30:00|36.21|34.21|36.43|34.43|36.53|34.53|36.11|34.11|0
1641216900000|2022-01-03 13:35:00|36.45|34.45|36.43|34.43|36.46|34.46|36.3|34.3|0
1641217200000|2022-01-03 13:40:00|36.46|34.46|36.52|34.52|36.62|34.62|36.4|34.4|0
1641217500000|2022-01-03 13:45:00|36.56|34.56|36.33|34.33|36.56|34.56|36.33|34.33|0
1641217800000|2022-01-03 13:50:00|36.36|34.36|36.42|34.42|36.49|34.49|36.29|34.29|0
1641218100000|2022-01-03 13:55:00|36.41|34.41|37.4|35.4|37.4|35.4|36.39|34.39|0
1641218400000|2022-01-03 14:00:00|37.33|35.33|37.46|35.46|37.69|35.69|37.23|35.23|0
1641218700000|2022-01-03 14:05:00|37.43|35.43|37.29|35.29|37.76|35.76|37.29|35.29|0
1641219000000|2022-01-03 14:10:00|37.26|35.26|37.13|35.13|37.46|35.46|37.13|35.13|0
1641219300000|2022-01-03 14:15:00|37.16|35.16|37.02|35.02|37.39|35.39|36.96|34.96|0
1641219600000|2022-01-03 14:20:00|37.04|35.04|37.15|35.15|37.29|35.29|37.04|35.04|0
1641219900000|2022-01-03 14:25:00|37.19|35.19|37.71|35.71|37.75|35.75|37.12|35.12|0
1641220200000|2022-01-03 14:30:00|37.64|35.64|36.66|34.66|37.68|35.68|36.59|34.59|0
1641220500000|2022-01-03 14:35:00|36.72|34.72|36.56|34.56|36.89|34.89|35.92|33.92|0
1641220800000|2022-01-03 14:40:00|36.37|34.37|36.74|34.74|36.82|34.82|36.3|34.3|0
1641221100000|2022-01-03 14:45:00|36.52|34.52|40.7|38.7|41.02|39.02|36.52|34.52|0
1641221400000|2022-01-03 14:50:00|40.63|38.63|40.05|38.05|42.06|40.06|39.88|37.88|0
1641221700000|2022-01-03 14:55:00|39.94|37.94|40.08|38.08|40.5|38.5|39.25|37.25|0
1641222000000|2022-01-03 15:00:00|40.05|38.05|39.66|37.66|40.22|38.22|38.99|36.99|0
1641222300000|2022-01-03 15:05:00|39.7|37.7|39.66|37.66|40.04|38.04|39.28|37.28|0
1641222600000|2022-01-03 15:10:00|39.62|37.62|38.43|36.43|39.62|37.62|38.36|36.36|0
1641222900000|2022-01-03 15:15:00|38.51|36.51|38.36|36.36|38.8|36.8|38.02|36.02|0
1641223200000|2022-01-03 15:20:00|38.43|36.43|38.32|36.32|39.17|37.17|38.26|36.26|0
1641223500000|2022-01-03 15:25:00|38.29|36.29|37.62|35.62|38.49|36.49|37.62|35.62|0
1641223800000|2022-01-03 15:30:00|37.59|35.59|38.55|36.55|39.1|37.1|37.55|35.55|0
1641224100000|2022-01-03 15:35:00|38.52|36.52|39.06|37.06|39.27|37.27|37.69|35.69|0
1641224400000|2022-01-03 15:40:00|39.08|37.08|39.23|37.23|39.37|37.37|38.64|36.64|0
1641224700000|2022-01-03 15:45:00|39.26|37.26|38.72|36.72|39.4|37.4|38.59|36.59|0
1641225000000|2022-01-03 15:50:00|38.69|36.69|38.27|36.27|38.99|36.99|38.17|36.17|0
1641225300000|2022-01-03 15:55:00|38.23|36.23|38.23|36.23|38.57|36.57|38.07|36.07|0
1641225600000|2022-01-03 16:00:00|38.2|36.2|38.43|36.43|38.7|36.7|38.1|36.1|0
1641225900000|2022-01-03 16:05:00|38.46|36.46|38.9|36.9|39.07|37.07|38.23|36.23|0
1641226200000|2022-01-03 16:10:00|38.94|36.94|39.45|37.45|39.52|37.52|38.87|36.87|0
1641226500000|2022-01-03 16:15:00|39.41|37.41|39.41|37.41|39.69|37.69|39.21|37.21|0
1641226800000|2022-01-03 16:20:00|39.44|37.44|39.06|37.06|39.69|37.69|38.96|36.96|0
1641227100000|2022-01-03 16:25:00|39.1|37.1|39.06|37.06|39.41|37.41|38.99|36.99|0
1641227400000|2022-01-03 16:30:00|39.16|37.16|39.54|37.54|39.61|37.61|39.13|37.13|0
1641227700000|2022-01-03 16:35:00|39.51|37.51|40.41|38.41|40.52|38.52|39.44|37.44|0
1641228000000|2022-01-03 16:40:00|40.37|38.37|39.33|37.33|40.37|38.37|39.33|37.33|0
1641228300000|2022-01-03 16:45:00|39.36|37.36|39.15|37.15|39.5|37.5|38.68|36.68|0
1641228600000|2022-01-03 16:50:00|39.29|37.29|39.27|37.27|39.67|37.67|38.98|36.98|0
1641228900000|2022-01-03 16:55:00|39.25|37.25|38.82|36.82|39.49|37.49|38.75|36.75|0
1641229200000|2022-01-03 17:00:00|38.85|36.85|38.81|36.81|39.26|37.26|38.71|36.71|0
1641229500000|2022-01-03 17:05:00|38.78|36.78|38.64|36.64|39.12|37.12|38.54|36.54|0
1641229800000|2022-01-03 17:10:00|38.61|36.61|38.5|36.5|39.01|37.01|38.5|36.5|0
1641230100000|2022-01-03 17:15:00|38.54|36.54|38.48|36.48|38.74|36.74|38.43|36.43|0
1641230400000|2022-01-03 17:20:00|38.5|36.5|38.06|36.06|38.5|36.5|37.96|35.96|0
1641230700000|2022-01-03 17:25:00|38.07|36.07|38.05|36.05|38.26|36.26|38.02|36.02|0
1641231000000|2022-01-03 17:30:00|38.02|36.02|38.22|36.22|38.32|36.32|38.02|36.02|0
1641231300000|2022-01-03 17:35:00|38.19|36.19|38.35|36.35|38.45|36.45|38.12|36.12|0
1641231600000|2022-01-03 17:40:00|38.39|36.39|38.42|36.42|38.66|36.66|38.28|36.28|0
1641231900000|2022-01-03 17:45:00|38.35|36.35|38.25|36.25|38.35|36.35|38.18|36.18|0
1641232200000|2022-01-03 17:50:00|38.21|36.21|38.55|36.55|38.55|36.55|38.04|36.04|0
1641232500000|2022-01-03 17:55:00|38.51|36.51|38.51|36.51|38.58|36.58|38.38|36.38|0
1641232800000|2022-01-03 18:00:00|38.48|36.48|38.44|36.44|38.75|36.75|38.41|36.41|0
1641233100000|2022-01-03 18:05:00|38.41|36.41|38.68|36.68|38.71|36.71|38.41|36.41|0
1641233400000|2022-01-03 18:10:00|38.71|36.71|38.06|36.06|38.85|36.85|37.8|35.8|0
1641233700000|2022-01-03 18:15:00|38.1|36.1|37.99|35.99|38.16|36.16|37.83|35.83|0
1641234000000|2022-01-03 18:20:00|37.96|35.96|37.93|35.93|37.96|35.96|37.76|35.76|0
1641234300000|2022-01-03 18:25:00|37.89|35.89|37.86|35.86|37.92|35.92|37.69|35.69|0
1641234600000|2022-01-03 18:30:00|37.79|35.79|37.99|35.99|38.09|36.09|37.69|35.69|0
1641234900000|2022-01-03 18:35:00|37.95|35.95|37.95|35.95|38.02|36.02|37.85|35.85|0
1641235200000|2022-01-03 18:40:00|37.98|35.98|37.42|35.42|38.05|36.05|37.38|35.38|0
1641235500000|2022-01-03 18:45:00|37.38|35.38|37.41|35.41|37.65|35.65|37.38|35.38|0
1641235800000|2022-01-03 18:50:00|37.38|35.38|37.05|35.05|37.41|35.41|37.05|35.05|0
1641236100000|2022-01-03 18:55:00|37.02|35.02|36.95|34.95|37.15|35.15|36.92|34.92|0
1641236400000|2022-01-03 19:00:00|36.98|34.98|36.98|34.98|37.11|35.11|36.78|34.78|0
1641236700000|2022-01-03 19:05:00|37.01|35.01|36.62|34.62|37.11|35.11|36.52|34.52|0
1641237000000|2022-01-03 19:10:00|36.65|34.65|36.71|34.71|36.78|34.78|36.58|34.58|0
1641237300000|2022-01-03 19:15:00|36.74|34.74|36.71|34.71|36.87|34.87|36.55|34.55|0
1641237600000|2022-01-03 19:20:00|36.68|34.68|37.28|35.28|38.1|36.1|36.68|34.68|0
1641237900000|2022-01-03 19:25:00|37.25|35.25|37.01|35.01|37.31|35.31|37.01|35.01|0
1641238200000|2022-01-03 19:30:00|37.05|35.05|37.18|35.18|37.18|35.18|36.88|34.88|0
1641238500000|2022-01-03 19:35:00|37.14|35.14|36.85|34.85|37.21|35.21|36.85|34.85|0
1641238800000|2022-01-03 19:40:00|36.75|34.75|36.13|34.13|36.75|34.75|36.07|34.07|0
1641239100000|2022-01-03 19:45:00|36.17|34.17|36.29|34.29|36.39|34.39|36.04|34.04|0
1641239400000|2022-01-03 19:50:00|36.26|34.26|36.39|34.39|36.45|34.45|36.16|34.16|0
1641239700000|2022-01-03 19:55:00|36.42|34.42|36.61|34.61|36.67|34.67|36.42|34.42|0
1641240000000|2022-01-03 20:00:00|36.64|34.64|36.51|34.51|36.87|34.87|36.41|34.41|0
1641240300000|2022-01-03 20:05:00|36.54|34.54|36.51|34.51|36.73|34.73|36.44|34.44|0
1641240600000|2022-01-03 20:10:00|36.54|34.54|36.41|34.41|36.54|34.54|36.28|34.28|0
1641240900000|2022-01-03 20:15:00|36.38|34.38|36.44|34.44|36.6|34.6|36.28|34.28|0
1641241200000|2022-01-03 20:20:00|36.37|34.37|36.5|34.5|36.53|34.53|36.21|34.21|0
1641241500000|2022-01-03 20:25:00|36.47|34.47|36.4|34.4|36.53|34.53|36.27|34.27|0
1641241800000|2022-01-03 20:30:00|36.37|34.37|36.24|34.24|36.53|34.53|36.2|34.2|0
1641242100000|2022-01-03 20:35:00|36.2|34.2|36.36|34.36|36.49|34.49|35.95|33.95|0
1641242400000|2022-01-03 20:40:00|36.39|34.39|36.98|34.98|37.34|35.34|36.33|34.33|0
1641242700000|2022-01-03 20:45:00|37.01|35.01|36|34|37.07|35.07|36|34|0
1641243000000|2022-01-03 20:50:00|36.29|34.29|36.26|34.26|36.71|34.71|35.97|33.97|0
1641243300000|2022-01-03 20:55:00|36.23|34.23|35.97|33.97|36.68|34.68|35.9|33.9|0
1641243600000|2022-01-03 21:00:00|35.87|33.87|35.87|33.87|36.1|34.1|35.87|33.87|0
1641243900000|2022-01-03 21:05:00|35.84|33.84|35.69|33.69|36.59|34.59|35.66|33.66|0
1641244200000|2022-01-03 21:10:00|35.72|33.72|35.88|33.88|35.94|33.94|35.66|33.66|0
1641244500000|2022-01-03 21:15:00|36.11|33.51|35.92|33.32|36.11|33.51|35.92|33.32|0
1641244800000|2022-01-03 21:20:00|35.89|33.29|35.89|33.29|35.92|33.32|35.79|33.19|0
1641245100000|2022-01-03 21:25:00|35.92|33.32|35.98|33.38|36.01|33.41|35.82|33.22|0
1641245400000|2022-01-03 21:30:00|35.95|33.35|35.94|33.34|35.98|33.38|35.91|33.31|0
1641245700000|2022-01-03 21:35:00|35.98|33.38|35.81|33.21|35.98|33.38|35.78|33.18|0
1641246000000|2022-01-03 21:40:00|35.85|33.25|35.97|33.37|36|33.4|35.83|33.23|0
1641246300000|2022-01-03 21:45:00|35.94|33.34|36.22|33.62|36.22|33.62|35.94|33.34|0
1641246600000|2022-01-03 21:50:00|36.19|33.59|36.16|33.56|36.22|33.62|36.16|33.56|0
1641246900000|2022-01-03 21:55:00|36.14|33.54|36.17|33.57|36.22|33.62|36.12|33.52|0
1641247200000|2022-01-03 22:00:00|36.18|33.58|36.13|33.53|36.18|33.58|36.13|33.53|0
1641247500000|2022-01-03 22:05:00|36.12|33.52|36.1|33.5|36.12|33.52|36.1|33.5|0
1641247800000|2022-01-03 22:10:00|36.11|33.51|36.11|33.51|36.11|33.51|36.11|33.51|0
1641248100000|2022-01-03 22:15:00|36.1|33.5|36.09|33.49|36.13|33.53|36.09|33.49|0
1641248400000|2022-01-03 22:20:00|36.12|33.52|36.07|33.47|36.12|33.52|36.07|33.47|0
1641248700000|2022-01-03 22:25:00|36.09|33.49|36.07|33.47|36.09|33.49|36.06|33.46|0
1641249000000|2022-01-03 22:30:00|36.06|33.46|36.06|33.46|36.09|33.49|36.06|33.46|0
1641249300000|2022-01-03 22:35:00|36.07|33.47|36.08|33.48|36.08|33.48|36.05|33.45|0
1641249600000|2022-01-03 22:40:00|36.09|33.49|36.09|33.49|36.09|33.49|36.09|33.49|0
1641249900000|2022-01-03 22:45:00|36.11|33.51|36.1|33.5|36.12|33.52|36.1|33.5|0
1641250200000|2022-01-03 22:50:00|36.07|33.47|36.06|33.46|36.08|33.48|36.06|33.46|0
1641250500000|2022-01-03 22:55:00|36.05|33.45|36.05|33.45|36.09|33.49|36.04|33.44|0
1641250800000|2022-01-03 23:00:00|36.08|33.48|36.06|33.46|36.12|33.52|35.92|33.32|0
1641251100000|2022-01-03 23:05:00|36.02|33.42|35.96|33.36|36.06|33.46|35.93|33.33|0
1641251400000|2022-01-03 23:10:00|35.93|33.33|35.89|33.29|36.02|33.42|35.83|33.23|0
1641251700000|2022-01-03 23:15:00|35.88|33.28|35.95|33.35|36|33.4|35.86|33.26|0
1641252000000|2022-01-03 23:20:00|35.92|33.32|36.01|33.41|36.05|33.45|35.86|33.26|0
1641252300000|2022-01-03 23:25:00|36|33.4|36.11|33.51|36.11|33.51|36|33.4|0
1641252600000|2022-01-03 23:30:00|36.08|33.48|36.07|33.47|36.3|33.7|36.07|33.47|0
1641252900000|2022-01-03 23:35:00|36.1|33.5|36.23|33.63|36.29|33.69|36.1|33.5|0
1641253200000|2022-01-03 23:40:00|36.21|33.61|36.07|33.47|36.26|33.66|36.07|33.47|0
1641253500000|2022-01-03 23:45:00|36.04|33.44|36.16|33.56|36.22|33.62|36.04|33.44|0
1641253800000|2022-01-03 23:50:00|36.19|33.59|36.22|33.62|36.32|33.72|36.18|33.58|0
1641254100000|2022-01-03 23:55:00|36.24|33.64|36.31|33.71|36.41|33.81|36.19|33.59|0
1641254400000|2022-01-04 00:00:00|36.28|33.68|36.3|33.7|36.54|33.94|36.22|33.62|0
1641254700000|2022-01-04 00:05:00|36.33|33.73|36.41|33.81|36.47|33.87|36.33|33.73|0
1641255000000|2022-01-04 00:10:00|36.44|33.84|36.34|33.74|36.44|33.84|36.28|33.68|0
1641255300000|2022-01-04 00:15:00|36.31|33.71|36.3|33.7|36.5|33.9|36.27|33.67|0
1641255600000|2022-01-04 00:20:00|36.32|33.72|36.4|33.8|36.43|33.83|36.27|33.67|0
1641255900000|2022-01-04 00:25:00|36.37|33.77|36.38|33.78|36.4|33.8|36.27|33.67|0
1641256200000|2022-01-04 00:30:00|36.4|33.8|36.36|33.76|36.44|33.84|36.3|33.7|0
1641256500000|2022-01-04 00:35:00|36.38|33.78|36.36|33.76|36.42|33.82|36.29|33.69|0
1641256800000|2022-01-04 00:40:00|36.39|33.79|36.36|33.76|36.5|33.9|36.32|33.72|0
1641257100000|2022-01-04 00:45:00|36.32|33.72|36.13|33.53|36.32|33.72|36.13|33.53|0
1641257400000|2022-01-04 00:50:00|36.1|33.5|36.03|33.43|36.16|33.56|36|33.4|0
1641257700000|2022-01-04 00:55:00|36.06|33.46|36.09|33.49|36.12|33.52|35.92|33.32|0
1641258000000|2022-01-04 01:00:00|36.12|33.52|36.28|33.68|36.35|33.75|36.12|33.52|0
1641258300000|2022-01-04 01:05:00|36.25|33.65|36.04|33.44|36.25|33.65|36.02|33.42|0
1641258600000|2022-01-04 01:10:00|36.02|33.42|35.93|33.33|36.15|33.55|35.93|33.33|0
1641258900000|2022-01-04 01:15:00|35.96|33.36|35.99|33.39|35.99|33.39|35.83|33.23|0
1641259200000|2022-01-04 01:20:00|36.02|33.42|35.92|33.32|36.02|33.42|35.89|33.29|0
1641259500000|2022-01-04 01:25:00|35.91|33.31|35.95|33.35|35.98|33.38|35.87|33.27|0
1641259800000|2022-01-04 01:30:00|35.98|33.38|36.07|33.47|36.08|33.48|35.95|33.35|0
1641260100000|2022-01-04 01:35:00|36.04|33.44|35.93|33.33|36.07|33.47|35.88|33.28|0
1641260400000|2022-01-04 01:40:00|35.94|33.34|35.91|33.31|36.01|33.41|35.85|33.25|0
1641260700000|2022-01-04 01:45:00|35.88|33.28|35.97|33.37|35.97|33.37|35.78|33.18|0
1641261000000|2022-01-04 01:50:00|35.94|33.34|36.03|33.43|36.07|33.47|35.94|33.34|0
1641261300000|2022-01-04 01:55:00|36.02|33.42|36.06|33.46|36.06|33.46|35.93|33.33|0
1641261600000|2022-01-04 02:00:00|36.03|33.43|36.08|33.48|36.08|33.48|35.93|33.33|0
1641261900000|2022-01-04 02:05:00|36.09|33.49|36.06|33.46|36.12|33.52|35.96|33.36|0
1641262200000|2022-01-04 02:10:00|36.04|33.44|35.99|33.39|36.04|33.44|35.96|33.36|0
1641262500000|2022-01-04 02:15:00|35.98|33.38|35.96|33.36|35.99|33.39|35.86|33.26|0
1641262800000|2022-01-04 02:20:00|35.99|33.39|35.89|33.29|36.02|33.42|35.86|33.26|0
1641263100000|2022-01-04 02:25:00|35.91|33.31|35.86|33.26|35.95|33.35|35.86|33.26|0
1641263400000|2022-01-04 02:30:00|35.89|33.29|35.88|33.28|35.98|33.38|35.86|33.26|0
1641263700000|2022-01-04 02:35:00|35.9|33.3|35.85|33.25|35.98|33.38|35.82|33.22|0
1641264000000|2022-01-04 02:40:00|35.88|33.28|35.78|33.18|35.88|33.28|35.78|33.18|0
1641264300000|2022-01-04 02:45:00|35.75|33.15|35.78|33.18|35.85|33.25|35.72|33.12|0
1641264600000|2022-01-04 02:50:00|35.75|33.15|35.62|33.02|35.77|33.17|35.62|33.02|0
1641264900000|2022-01-04 02:55:00|35.65|33.05|35.46|32.86|35.68|33.08|35.43|32.83|0
1641265200000|2022-01-04 03:00:00|35.45|32.85|35.59|32.99|35.62|33.02|35.4|32.8|0
1641265500000|2022-01-04 03:05:00|35.62|33.02|35.65|33.05|35.7|33.1|35.59|32.99|0
1641265800000|2022-01-04 03:10:00|35.68|33.08|35.64|33.04|35.68|33.08|35.61|33.01|0
1641266100000|2022-01-04 03:15:00|35.61|33.01|35.51|32.91|35.61|33.01|35.51|32.91|0
1641266400000|2022-01-04 03:20:00|35.48|32.88|35.36|32.76|35.51|32.91|35.32|32.72|0
1641266700000|2022-01-04 03:25:00|35.39|32.79|35.38|32.78|35.39|32.79|35.32|32.72|0
1641267000000|2022-01-04 03:30:00|35.35|32.75|35.34|32.74|35.42|32.82|35.32|32.72|0
1641267300000|2022-01-04 03:35:00|35.32|32.72|35.35|32.75|35.41|32.81|35.32|32.72|0
1641267600000|2022-01-04 03:40:00|35.33|32.73|35.25|32.65|35.35|32.75|35.25|32.65|0
1641267900000|2022-01-04 03:45:00|35.28|32.68|35.28|32.68|35.28|32.68|35.22|32.62|0
1641268200000|2022-01-04 03:50:00|35.31|32.71|35.37|32.77|35.37|32.77|35.31|32.71|0
1641268500000|2022-01-04 03:55:00|35.36|32.76|35.31|32.71|35.37|32.77|35.28|32.68|0
1641268800000|2022-01-04 04:00:00|35.28|32.68|35.27|32.67|35.31|32.71|35.24|32.64|0
1641269100000|2022-01-04 04:05:00|35.3|32.7|35.24|32.64|35.33|32.73|35.24|32.64|0
1641269400000|2022-01-04 04:10:00|35.27|32.67|35.24|32.64|35.27|32.67|35.24|32.64|0
1641269700000|2022-01-04 04:15:00|35.27|32.67|35.17|32.57|35.27|32.67|35.17|32.57|0
1641270000000|2022-01-04 04:20:00|35.14|32.54|34.89|32.29|35.14|32.54|34.89|32.29|0
1641270300000|2022-01-04 04:25:00|34.92|32.32|34.87|32.27|34.98|32.38|34.86|32.26|0
1641270600000|2022-01-04 04:30:00|34.89|32.29|34.89|32.29|34.89|32.29|34.83|32.23|0
1641270900000|2022-01-04 04:35:00|34.88|32.28|34.88|32.28|34.91|32.31|34.85|32.25|0
1641271200000|2022-01-04 04:40:00|34.91|32.31|34.88|32.28|34.91|32.31|34.85|32.25|0
1641271500000|2022-01-04 04:45:00|34.85|32.25|34.82|32.22|34.88|32.28|34.79|32.19|0
1641271800000|2022-01-04 04:50:00|34.8|32.2|34.66|32.06|34.82|32.22|34.66|32.06|0
1641272100000|2022-01-04 04:55:00|34.69|32.09|34.72|32.12|34.72|32.12|34.69|32.09|0
1641272400000|2022-01-04 05:00:00|34.69|32.09|34.68|32.08|34.72|32.12|34.63|32.03|0
1641272700000|2022-01-04 05:05:00|34.65|32.05|34.65|32.05|34.68|32.08|34.65|32.05|0
1641273000000|2022-01-04 05:10:00|34.62|32.02|34.59|31.99|34.65|32.05|34.56|31.96|0
1641273300000|2022-01-04 05:15:00|34.62|32.02|34.43|31.83|34.63|32.03|34.43|31.83|0
1641273600000|2022-01-04 05:20:00|34.46|31.86|34.4|31.8|34.46|31.86|34.4|31.8|0
1641273900000|2022-01-04 05:25:00|34.43|31.83|34.37|31.77|34.49|31.89|34.37|31.77|0
1641274200000|2022-01-04 05:30:00|34.4|31.8|34.39|31.79|34.46|31.86|34.37|31.77|0
1641274500000|2022-01-04 05:35:00|34.36|31.76|34.36|31.76|34.39|31.79|34.33|31.73|0
1641274800000|2022-01-04 05:40:00|34.39|31.79|34.33|31.73|34.39|31.79|34.3|31.7|0
1641275100000|2022-01-04 05:45:00|34.36|31.76|34.3|31.7|34.36|31.76|34.3|31.7|0
1641275400000|2022-01-04 05:50:00|34.29|31.69|34.32|31.72|34.36|31.76|34.29|31.69|0
1641275700000|2022-01-04 05:55:00|34.29|31.69|34.35|31.75|34.35|31.75|34.26|31.66|0
1641276000000|2022-01-04 06:00:00|34.32|31.72|34.32|31.72|34.38|31.78|34.32|31.72|0
1641276300000|2022-01-04 06:05:00|34.3|31.7|34.25|31.65|34.3|31.7|34.19|31.59|0
1641276600000|2022-01-04 06:10:00|34.22|31.62|34.25|31.65|34.25|31.65|34.19|31.59|0
1641276900000|2022-01-04 06:15:00|34.27|31.67|34.49|31.89|34.49|31.89|34.27|31.67|0
1641277200000|2022-01-04 06:20:00|34.52|31.92|34.46|31.86|34.55|31.95|34.46|31.86|0
1641277500000|2022-01-04 06:25:00|34.49|31.89|34.52|31.92|34.55|31.95|34.46|31.86|0
1641277800000|2022-01-04 06:30:00|34.54|31.94|34.46|31.86|34.55|31.95|34.46|31.86|0
1641278100000|2022-01-04 06:35:00|34.43|31.83|34.42|31.82|34.48|31.88|34.39|31.79|0
1641278400000|2022-01-04 06:40:00|34.39|31.79|34.41|31.81|34.42|31.82|34.33|31.73|0
1641278700000|2022-01-04 06:45:00|34.42|31.82|34.39|31.79|34.5|31.9|34.36|31.76|0
1641279000000|2022-01-04 06:50:00|34.42|31.82|34.38|31.78|34.45|31.85|34.32|31.72|0
1641279300000|2022-01-04 06:55:00|34.37|31.77|34.41|31.81|34.45|31.85|34.35|31.75|0
1641279600000|2022-01-04 07:00:00|34.47|31.87|34.66|32.06|34.72|32.12|34.47|31.87|0
1641279900000|2022-01-04 07:05:00|34.69|32.09|34.78|32.18|34.81|32.21|34.62|32.02|0
1641280200000|2022-01-04 07:10:00|34.76|32.16|34.62|32.02|34.81|32.21|34.59|31.99|0
1641280500000|2022-01-04 07:15:00|34.6|32|34.71|32.11|34.74|32.14|34.59|31.99|0
1641280800000|2022-01-04 07:20:00|34.74|32.14|34.74|32.14|34.8|32.2|34.71|32.11|0
1641281100000|2022-01-04 07:25:00|34.72|32.12|34.7|32.1|34.74|32.14|34.61|32.01|0
1641281400000|2022-01-04 07:30:00|34.69|32.09|34.55|31.95|34.69|32.09|34.52|31.92|0
1641281700000|2022-01-04 07:35:00|34.58|31.98|34.55|31.95|34.61|32.01|34.49|31.89|0
1641282000000|2022-01-04 07:40:00|34.58|31.98|34.39|31.79|34.58|31.98|34.39|31.79|0
1641282300000|2022-01-04 07:45:00|34.41|31.81|34.48|31.88|34.54|31.94|34.39|31.79|0
1641282600000|2022-01-04 07:50:00|34.51|31.91|34.38|31.78|34.51|31.91|34.32|31.72|0
1641282900000|2022-01-04 07:55:00|34.42|31.82|34.29|31.69|34.51|31.91|34.28|31.68|0
1641283200000|2022-01-04 08:00:00|34.26|31.66|34.44|31.84|34.6|32|34.26|31.66|0
1641283500000|2022-01-04 08:05:00|34.2|32.2|34.26|32.26|34.29|32.29|33.96|31.96|0
1641283800000|2022-01-04 08:10:00|34.28|32.28|34.41|32.41|34.44|32.44|34.26|32.26|0
1641284100000|2022-01-04 08:15:00|34.38|32.38|34.23|32.23|34.5|32.5|34.23|32.23|0
1641284400000|2022-01-04 08:20:00|34.24|32.24|34.1|32.1|34.32|32.32|34.07|32.07|0
1641284700000|2022-01-04 08:25:00|34.13|32.13|34.83|32.83|34.95|32.95|34.13|32.13|0
1641285000000|2022-01-04 08:30:00|34.8|32.8|34.83|32.83|35|33|34.76|32.76|0
1641285300000|2022-01-04 08:35:00|34.84|32.84|34.79|32.79|34.92|32.92|34.73|32.73|0
1641285600000|2022-01-04 08:40:00|34.76|32.76|35.04|33.04|35.04|33.04|34.64|32.64|0
1641285900000|2022-01-04 08:45:00|35.01|33.01|34.91|32.91|35.04|33.04|34.88|32.88|0
1641286200000|2022-01-04 08:50:00|34.93|32.93|34.96|32.96|35.07|33.07|34.88|32.88|0
1641286500000|2022-01-04 08:55:00|34.97|32.97|35.05|33.05|35.16|33.16|34.92|32.92|0
1641286800000|2022-01-04 09:00:00|35.06|33.06|34.97|32.97|35.09|33.09|34.94|32.94|0
1641287100000|2022-01-04 09:05:00|34.96|32.96|34.96|32.96|35.01|33.01|34.89|32.89|0
1641287400000|2022-01-04 09:10:00|34.93|32.93|34.87|32.87|34.96|32.96|34.84|32.84|0
1641287700000|2022-01-04 09:15:00|34.84|32.84|34.74|32.74|34.87|32.87|34.74|32.74|0
1641288000000|2022-01-04 09:20:00|34.77|32.77|34.61|32.61|34.86|32.86|34.33|32.33|0
1641288300000|2022-01-04 09:25:00|34.58|32.58|34.64|32.64|34.67|32.67|34.58|32.58|0
1641288600000|2022-01-04 09:30:00|34.66|32.66|34.76|32.76|34.76|32.76|34.61|32.61|0
1641288900000|2022-01-04 09:35:00|34.79|32.79|34.73|32.73|34.84|32.84|34.7|32.7|0
1641289200000|2022-01-04 09:40:00|34.71|32.71|34.57|32.57|34.79|32.79|34.57|32.57|0
1641289500000|2022-01-04 09:45:00|34.6|32.6|34.57|32.57|34.63|32.63|34.54|32.54|0
1641289800000|2022-01-04 09:50:00|34.54|32.54|34.53|32.53|34.54|32.54|34.47|32.47|0
1641290100000|2022-01-04 09:55:00|34.57|32.57|34.44|32.44|34.57|32.57|34.44|32.44|0
1641290400000|2022-01-04 10:00:00|34.41|32.41|34.25|32.25|34.41|32.41|34.25|32.25|0
1641290700000|2022-01-04 10:05:00|34.28|32.28|34.07|32.07|34.35|32.35|34.04|32.04|0
1641291000000|2022-01-04 10:10:00|34.1|32.1|33.85|31.85|34.1|32.1|33.7|31.7|0
1641291300000|2022-01-04 10:15:00|33.88|31.88|33.79|31.79|33.97|31.97|33.79|31.79|0
1641291600000|2022-01-04 10:20:00|33.76|31.76|33.52|31.52|33.82|31.82|33.49|31.49|0
1641291900000|2022-01-04 10:25:00|33.49|31.49|33.48|31.48|33.61|31.61|33.42|31.42|0
1641292200000|2022-01-04 10:30:00|33.47|31.47|33.39|31.39|33.54|31.54|33.36|31.36|0
1641292500000|2022-01-04 10:35:00|33.42|31.42|33.51|31.51|33.57|31.57|33.39|31.39|0
1641292800000|2022-01-04 10:40:00|33.48|31.48|33.39|31.39|33.54|31.54|33.39|31.39|0
1641293100000|2022-01-04 10:45:00|33.37|31.37|33.52|31.52|34.1|32.1|33.03|31.03|0
1641293400000|2022-01-04 10:50:00|33.49|31.49|33.66|31.66|33.66|31.66|33.46|31.46|0
1641293700000|2022-01-04 10:55:00|33.63|31.63|33.48|31.48|33.66|31.66|33.48|31.48|0
1641294000000|2022-01-04 11:00:00|33.51|31.51|33.33|31.33|33.66|31.66|33.21|31.21|0
1641294300000|2022-01-04 11:05:00|33.3|31.3|33.18|31.18|33.34|31.34|33.15|31.15|0
1641294600000|2022-01-04 11:10:00|33.12|31.12|33.15|31.15|33.21|31.21|33.06|31.06|0
1641294900000|2022-01-04 11:15:00|33.13|31.13|33.17|31.17|33.2|31.2|33.08|31.08|0
1641295200000|2022-01-04 11:20:00|33.14|31.14|33.9|31.9|33.9|31.9|33.08|31.08|0
1641295500000|2022-01-04 11:25:00|33.96|31.96|34.02|32.02|34.08|32.08|33.9|31.9|0
1641295800000|2022-01-04 11:30:00|34.04|32.04|34.11|32.11|34.11|32.11|33.96|31.96|0
1641296100000|2022-01-04 11:35:00|34.14|32.14|34.02|32.02|34.17|32.17|33.99|31.99|0
1641296400000|2022-01-04 11:40:00|34|32|34.11|32.11|34.14|32.14|34|32|0
1641296700000|2022-01-04 11:45:00|34.08|32.08|34.01|32.01|34.11|32.11|34.01|32.01|0
1641297000000|2022-01-04 11:50:00|33.98|31.98|33.95|31.95|34.01|32.01|33.95|31.95|0
1641297300000|2022-01-04 11:55:00|33.98|31.98|34.19|32.19|34.22|32.22|33.95|31.95|0
1641297600000|2022-01-04 12:00:00|34.22|32.22|34.28|32.28|34.28|32.28|34.16|32.16|0
1641297900000|2022-01-04 12:05:00|34.25|32.25|34.21|32.21|34.28|32.28|34.12|32.12|0
1641298200000|2022-01-04 12:10:00|34.24|32.24|34.36|32.36|34.36|32.36|34.12|32.12|0
1641298500000|2022-01-04 12:15:00|34.39|32.39|34.39|32.39|34.42|32.42|34.27|32.27|0
1641298800000|2022-01-04 12:20:00|34.38|32.38|34.73|32.73|34.76|32.76|34.33|32.33|0
1641299100000|2022-01-04 12:25:00|34.76|32.76|34.94|32.94|35.16|33.16|34.76|32.76|0
1641299400000|2022-01-04 12:30:00|34.97|32.97|34.66|32.66|35.06|33.06|34.66|32.66|0
1641299700000|2022-01-04 12:35:00|34.69|32.69|34.9|32.9|34.9|32.9|34.63|32.63|0
1641300000000|2022-01-04 12:40:00|34.87|32.87|34.78|32.78|34.93|32.93|34.66|32.66|0
1641300300000|2022-01-04 12:45:00|34.84|32.84|34.84|32.84|34.87|32.87|34.68|32.68|0
1641300600000|2022-01-04 12:50:00|34.87|32.87|34.9|32.9|34.99|32.99|34.81|32.81|0
1641300900000|2022-01-04 12:55:00|34.87|32.87|34.65|32.65|34.9|32.9|34.59|32.59|0
1641301200000|2022-01-04 13:00:00|34.66|32.66|34.71|32.71|34.77|32.77|34.59|32.59|0
1641301500000|2022-01-04 13:05:00|34.68|32.68|34.55|32.55|34.74|32.74|34.52|32.52|0
1641301800000|2022-01-04 13:10:00|34.58|32.58|34.36|32.36|34.6|32.6|34.36|32.36|0
1641302100000|2022-01-04 13:15:00|34.39|32.39|34.27|32.27|34.52|32.52|34.24|32.24|0
1641302400000|2022-01-04 13:20:00|34.3|32.3|34.06|32.06|34.3|32.3|33.94|31.94|0
1641302700000|2022-01-04 13:25:00|34.02|32.02|34.11|32.11|34.25|32.25|33.99|31.99|0
1641303000000|2022-01-04 13:30:00|34.13|32.13|34.26|32.26|34.29|32.29|34.05|32.05|0
1641303300000|2022-01-04 13:35:00|34.29|32.29|34.29|32.29|34.48|32.48|34.26|32.26|0
1641303600000|2022-01-04 13:40:00|34.32|32.32|34.26|32.26|34.38|32.38|34.2|32.2|0
1641303900000|2022-01-04 13:45:00|34.29|32.29|34.47|32.47|34.47|32.47|34.26|32.26|0
1641304200000|2022-01-04 13:50:00|34.44|32.44|34.18|32.18|34.44|32.44|34.16|32.16|0
1641304500000|2022-01-04 13:55:00|34.19|32.19|34.19|32.19|34.22|32.22|34.13|32.13|0
1641304800000|2022-01-04 14:00:00|34.16|32.16|34.49|32.49|34.49|32.49|34.07|32.07|0
1641305100000|2022-01-04 14:05:00|34.46|32.46|34.24|32.24|34.46|32.46|34.21|32.21|0
1641305400000|2022-01-04 14:10:00|34.26|32.26|34.12|32.12|34.28|32.28|34|32|0
1641305700000|2022-01-04 14:15:00|34.15|32.15|34.18|32.18|34.24|32.24|34.09|32.09|0
1641306000000|2022-01-04 14:20:00|34.15|32.15|34.09|32.09|34.18|32.18|34.09|32.09|0
1641306300000|2022-01-04 14:25:00|34.12|32.12|34.3|32.3|34.39|32.39|34.12|32.12|0
1641306600000|2022-01-04 14:30:00|34.27|32.27|33.93|31.93|34.6|32.6|33.87|31.87|0
1641306900000|2022-01-04 14:35:00|34.02|32.02|33.81|31.81|34.35|32.35|33.54|31.54|0
1641307200000|2022-01-04 14:40:00|33.78|31.78|34.45|32.45|34.7|32.7|33.6|31.6|0
1641307500000|2022-01-04 14:45:00|34.48|32.48|34.57|32.57|34.63|32.63|34.3|32.3|0
1641307800000|2022-01-04 14:50:00|34.63|32.63|34.36|32.36|34.97|32.97|34.33|32.33|0
1641308100000|2022-01-04 14:55:00|34.33|32.33|34.94|32.94|35.06|33.06|34.23|32.23|0
1641308400000|2022-01-04 15:00:00|34.96|32.96|35.43|33.43|35.78|33.78|34.94|32.94|0
1641308700000|2022-01-04 15:05:00|35.46|33.46|35.27|33.27|35.65|33.65|35.27|33.27|0
1641309000000|2022-01-04 15:10:00|35.31|33.31|35.55|33.55|35.74|33.74|35.09|33.09|0
1641309300000|2022-01-04 15:15:00|35.52|33.52|35.83|33.83|35.89|33.89|35.36|33.36|0
1641309600000|2022-01-04 15:20:00|35.8|33.8|35.55|33.55|35.95|33.95|35.28|33.28|0
1641309900000|2022-01-04 15:25:00|35.53|33.53|35.02|33.02|36.08|34.08|35.02|33.02|0
1641310200000|2022-01-04 15:30:00|34.99|32.99|35.63|33.63|35.65|33.65|34.8|32.8|0
1641310500000|2022-01-04 15:35:00|35.54|33.54|36.17|34.17|36.17|34.17|35.51|33.51|0
1641310800000|2022-01-04 15:40:00|36.1|34.1|35.8|33.8|36.13|34.13|35.42|33.42|0
1641311100000|2022-01-04 15:45:00|35.86|33.86|35.64|33.64|35.92|33.92|35.45|33.45|0
1641311400000|2022-01-04 15:50:00|35.61|33.61|36.05|34.05|36.14|34.14|35.51|33.51|0
1641311700000|2022-01-04 15:55:00|36.08|34.08|36.81|34.81|36.94|34.94|36.08|34.08|0
1641312000000|2022-01-04 16:00:00|36.84|34.84|36.35|34.35|38.22|36.22|36.32|34.32|0
1641312300000|2022-01-04 16:05:00|36.29|34.29|38.66|36.66|39.19|37.19|36.26|34.26|0
1641312600000|2022-01-04 16:10:00|38.63|36.63|38.56|36.56|39.1|37.1|38.5|36.5|0
1641312900000|2022-01-04 16:15:00|38.59|36.59|38.76|36.76|39.1|37.1|38.59|36.59|0
1641313200000|2022-01-04 16:20:00|38.72|36.72|39.06|37.06|39.53|37.53|38.72|36.72|0
1641313500000|2022-01-04 16:25:00|39.02|37.02|38.89|36.89|39.46|37.46|38.82|36.82|0
1641313800000|2022-01-04 16:30:00|38.92|36.92|38.25|36.25|38.99|36.99|38.25|36.25|0
1641314100000|2022-01-04 16:35:00|38.22|36.22|38.15|36.15|38.45|36.45|38.15|36.15|0
1641314400000|2022-01-04 16:40:00|38.18|36.18|38.05|36.05|38.48|36.48|38.05|36.05|0
1641314700000|2022-01-04 16:45:00|38.01|36.01|37.62|35.62|38.08|36.08|37.49|35.49|0
1641315000000|2022-01-04 16:50:00|37.65|35.65|37.65|35.65|37.91|35.91|37.58|35.58|0
1641315300000|2022-01-04 16:55:00|37.68|35.68|38.14|36.14|38.24|36.24|37.62|35.62|0
1641315600000|2022-01-04 17:00:00|38.15|36.15|38.37|36.37|38.47|36.47|38.01|36.01|0
1641315900000|2022-01-04 17:05:00|38.3|36.3|38.4|36.4|38.6|36.6|38.2|36.2|0
1641316200000|2022-01-04 17:10:00|38.36|36.36|37.87|35.87|38.4|36.4|37.83|35.83|0
1641316500000|2022-01-04 17:15:00|37.9|35.9|38.05|36.05|38.5|36.5|37.51|35.51|0
1641316800000|2022-01-04 17:20:00|38.08|36.08|37.75|35.75|38.15|36.15|37.49|35.49|0
1641317100000|2022-01-04 17:25:00|37.79|35.79|37.85|35.85|37.88|35.88|37.62|35.62|0
1641317400000|2022-01-04 17:30:00|37.88|35.88|38.04|36.04|38.24|36.24|37.88|35.88|0
1641317700000|2022-01-04 17:35:00|38.01|36.01|37.98|35.98|38.01|36.01|37.78|35.78|0
1641318000000|2022-01-04 17:40:00|37.94|35.94|38.2|36.2|38.24|36.24|37.91|35.91|0
1641318300000|2022-01-04 17:45:00|38.17|36.17|38.4|36.4|38.5|36.5|37.92|35.92|0
1641318600000|2022-01-04 17:50:00|38.33|36.33|38.53|36.53|38.66|36.66|38.2|36.2|0
1641318900000|2022-01-04 17:55:00|38.5|36.5|38.83|36.83|38.96|36.96|38.43|36.43|0
1641319200000|2022-01-04 18:00:00|38.86|36.86|38.63|36.63|39.06|37.06|38.56|36.56|0
1641319500000|2022-01-04 18:05:00|38.66|36.66|38.49|36.49|38.66|36.66|38.16|36.16|0
1641319800000|2022-01-04 18:10:00|38.42|36.42|38.65|36.65|38.72|36.72|38.42|36.42|0
1641320100000|2022-01-04 18:15:00|38.62|36.62|38.95|36.95|39.02|37.02|38.55|36.55|0
1641320400000|2022-01-04 18:20:00|38.99|36.99|38.78|36.78|39.09|37.09|38.72|36.72|0
1641320700000|2022-01-04 18:25:00|38.82|36.82|38.81|36.81|38.92|36.92|38.41|36.41|0
1641321000000|2022-01-04 18:30:00|38.85|36.85|39.76|37.76|39.8|37.8|38.81|36.81|0
1641321300000|2022-01-04 18:35:00|39.73|37.73|39.38|37.38|39.83|37.83|39.21|37.21|0
1641321600000|2022-01-04 18:40:00|39.45|37.45|39.38|37.38|39.59|37.59|39.24|37.24|0
1641321900000|2022-01-04 18:45:00|39.34|37.34|39.44|37.44|39.48|37.48|39.21|37.21|0
1641322200000|2022-01-04 18:50:00|39.48|37.48|39.89|37.89|40.13|38.13|39.48|37.48|0
1641322500000|2022-01-04 18:55:00|39.92|37.92|40.26|38.26|40.4|38.4|39.92|37.92|0
1641322800000|2022-01-04 19:00:00|40.33|38.33|39.5|37.5|40.33|38.33|39.5|37.5|0
1641323100000|2022-01-04 19:05:00|39.54|37.54|39.81|37.81|39.91|37.91|39.47|37.47|0
1641323400000|2022-01-04 19:10:00|39.84|37.84|39.29|37.29|39.95|37.95|39.29|37.29|0
1641323700000|2022-01-04 19:15:00|39.26|37.26|36.92|34.92|39.43|37.43|36.22|34.22|0
1641324000000|2022-01-04 19:20:00|36.95|34.95|37.18|35.18|37.21|35.21|36.82|34.82|0
1641324300000|2022-01-04 19:25:00|37.21|35.21|36.94|34.94|37.21|35.21|36.81|34.81|0
1641324600000|2022-01-04 19:30:00|36.91|34.91|36.42|34.42|36.98|34.98|36.03|34.03|0
1641324900000|2022-01-04 19:35:00|36.36|34.36|36.48|34.48|36.55|34.55|36.32|34.32|0
1641325200000|2022-01-04 19:40:00|36.45|34.45|35.93|33.93|36.48|34.48|35.9|33.9|0
1641325500000|2022-01-04 19:45:00|36|34|35.87|33.87|36.09|34.09|35.74|33.74|0
1641325800000|2022-01-04 19:50:00|35.8|33.8|35.74|33.74|35.93|33.93|35.61|33.61|0
1641326100000|2022-01-04 19:55:00|35.8|33.8|35.8|33.8|35.89|33.89|35.72|33.72|0
1641326400000|2022-01-04 20:00:00|35.76|33.76|35.44|33.44|35.8|33.8|35.41|33.41|0
1641326700000|2022-01-04 20:05:00|35.48|33.48|35.41|33.41|35.57|33.57|35.35|33.35|0
1641327000000|2022-01-04 20:10:00|35.38|33.38|35.19|33.19|35.38|33.38|35.09|33.09|0
1641327300000|2022-01-04 20:15:00|35.16|33.16|35.15|33.15|35.34|33.34|35.03|33.03|0
1641327600000|2022-01-04 20:20:00|35.12|33.12|34.87|32.87|35.12|33.12|34.68|32.68|0
1641327900000|2022-01-04 20:25:00|34.84|32.84|34.71|32.71|35.02|33.02|34.65|32.65|0
1641328200000|2022-01-04 20:30:00|34.68|32.68|34.96|32.96|35.12|33.12|34.68|32.68|0
1641328500000|2022-01-04 20:35:00|35.02|33.02|35.04|33.04|36.02|34.02|34.89|32.89|0
1641328800000|2022-01-04 20:40:00|35.01|33.01|34.7|32.7|35.1|33.1|34.57|32.57|0
1641329100000|2022-01-04 20:45:00|34.67|32.67|34.35|32.35|34.73|32.73|34.32|32.32|0
1641329400000|2022-01-04 20:50:00|34.48|32.48|34.91|32.91|34.91|32.91|33.99|31.99|0
1641329700000|2022-01-04 20:55:00|35.1|33.1|35.79|33.79|35.79|33.79|35.06|33.06|0
1641330000000|2022-01-04 21:00:00|35.69|33.69|35.85|33.85|35.98|33.98|35.57|33.57|0
1641330300000|2022-01-04 21:05:00|35.88|33.88|35.78|33.78|35.91|33.91|35.63|33.63|0
1641330600000|2022-01-04 21:10:00|35.82|33.82|35.94|33.94|36.04|34.04|35.78|33.78|0
1641330900000|2022-01-04 21:15:00|36.3|33.7|36.01|33.41|36.3|33.7|36.01|33.41|0
1641331200000|2022-01-04 21:20:00|35.95|33.35|35.95|33.35|36.01|33.41|35.92|33.32|0
1641331500000|2022-01-04 21:25:00|35.98|33.38|36.11|33.51|36.17|33.57|35.95|33.35|0
1641331800000|2022-01-04 21:30:00|36.1|33.5|36.23|33.63|36.29|33.69|36.07|33.47|0
1641332100000|2022-01-04 21:35:00|36.17|33.57|36.13|33.53|36.2|33.6|36.1|33.5|0
1641332400000|2022-01-04 21:40:00|36.1|33.5|36.03|33.43|36.1|33.5|36|33.4|0
1641332700000|2022-01-04 21:45:00|36.05|33.45|36.09|33.49|36.19|33.59|36.03|33.43|0
1641333000000|2022-01-04 21:50:00|36.13|33.53|36.12|33.52|36.16|33.56|36.12|33.52|0
1641333300000|2022-01-04 21:55:00|36.09|33.49|35.99|33.39|36.16|33.56|35.98|33.38|0
1641333600000|2022-01-04 22:00:00|36.03|33.43|36.08|33.48|36.08|33.48|36.02|33.42|0
1641333900000|2022-01-04 22:05:00|36.04|33.44|36.05|33.45|36.05|33.45|36.03|33.43|0
1641334200000|2022-01-04 22:10:00|36.06|33.46|36.06|33.46|36.07|33.47|36.05|33.45|0
1641334500000|2022-01-04 22:15:00|36.08|33.48|36.04|33.44|36.09|33.49|36.04|33.44|0
1641334800000|2022-01-04 22:20:00|36.06|33.46|36.01|33.41|36.06|33.46|35.99|33.39|0
1641335100000|2022-01-04 22:25:00|36.04|33.44|36.03|33.43|36.04|33.44|36|33.4|0
1641335400000|2022-01-04 22:30:00|36.02|33.42|36.06|33.46|36.06|33.46|36|33.4|0
1641335700000|2022-01-04 22:35:00|36.05|33.45|36.08|33.48|36.08|33.48|36.05|33.45|0
1641336000000|2022-01-04 22:40:00|36.07|33.47|36.07|33.47|36.08|33.48|36.06|33.46|0
1641336300000|2022-01-04 22:45:00|36.08|33.48|36.06|33.46|36.08|33.48|36.06|33.46|0
1641336900000|2022-01-04 22:55:00|36.03|33.43|36.05|33.45|36.08|33.48|36.03|33.43|0
1641337200000|2022-01-04 23:00:00|36.01|33.41|36.02|33.42|36.09|33.49|35.88|33.28|0
1641337500000|2022-01-04 23:05:00|35.99|33.39|36.21|33.61|36.21|33.61|35.93|33.33|0
1641337800000|2022-01-04 23:10:00|36.15|33.55|36.13|33.53|36.18|33.58|36.05|33.45|0
1641338100000|2022-01-04 23:15:00|36.15|33.55|36.43|33.83|36.43|33.83|36.15|33.55|0
1641338400000|2022-01-04 23:20:00|36.4|33.8|36.59|33.99|36.62|34.02|36.4|33.8|0
1641338700000|2022-01-04 23:25:00|36.58|33.98|36.44|33.84|36.62|34.02|36.3|33.7|0
1641339000000|2022-01-04 23:30:00|36.49|33.89|36.52|33.92|36.65|34.05|36.49|33.89|0
1641339300000|2022-01-04 23:35:00|36.54|33.94|36.49|33.89|36.59|33.99|36.45|33.85|0
1641339600000|2022-01-04 23:40:00|36.52|33.92|36.58|33.98|36.65|34.05|36.45|33.85|0
1641339900000|2022-01-04 23:45:00|36.55|33.95|36.74|34.14|36.77|34.17|36.55|33.95|0
1641340200000|2022-01-04 23:50:00|36.72|34.12|36.64|34.04|36.74|34.14|36.58|33.98|0
1641340500000|2022-01-04 23:55:00|36.61|34.01|36.64|34.04|36.7|34.1|36.54|33.94|0
1641340800000|2022-01-05 00:00:00|36.6|34|36.8|34.2|36.93|34.33|36.51|33.91|0
1641341100000|2022-01-05 00:05:00|36.76|34.16|36.86|34.26|37.01|34.41|36.73|34.13|0
1641341400000|2022-01-05 00:10:00|36.83|34.23|36.78|34.18|36.96|34.36|36.73|34.13|0
1641341700000|2022-01-05 00:15:00|36.76|34.16|37.02|34.42|37.02|34.42|36.73|34.13|0
1641342000000|2022-01-05 00:20:00|36.98|34.38|36.79|34.19|37.05|34.45|36.75|34.15|0
1641342300000|2022-01-05 00:25:00|36.8|34.2|36.86|34.26|36.9|34.3|36.79|34.19|0
1641342600000|2022-01-05 00:30:00|36.85|34.25|36.94|34.34|37.06|34.46|36.85|34.25|0
1641342900000|2022-01-05 00:35:00|36.88|34.28|37.01|34.41|37.11|34.51|36.81|34.21|0
1641343200000|2022-01-05 00:40:00|36.99|34.39|36.94|34.34|37.04|34.44|36.91|34.31|0
1641343500000|2022-01-05 00:45:00|36.95|34.35|36.9|34.3|37|34.4|36.87|34.27|0
1641343800000|2022-01-05 00:50:00|36.93|34.33|36.8|34.2|36.93|34.33|36.77|34.17|0
1641344100000|2022-01-05 00:55:00|36.79|34.19|36.77|34.17|36.83|34.23|36.73|34.13|0
1641344400000|2022-01-05 01:00:00|36.73|34.13|36.73|34.13|36.8|34.2|36.67|34.07|0
1641344700000|2022-01-05 01:05:00|36.76|34.16|36.83|34.23|36.83|34.23|36.67|34.07|0
1641345000000|2022-01-05 01:10:00|36.86|34.26|36.57|33.97|36.92|34.32|36.57|33.97|0
1641345300000|2022-01-05 01:15:00|36.53|33.93|36.31|33.71|36.57|33.97|36.21|33.61|0
1641345600000|2022-01-05 01:20:00|36.34|33.74|36.4|33.8|36.5|33.9|36.31|33.71|0
1641345900000|2022-01-05 01:25:00|36.43|33.83|36.59|33.99|36.59|33.99|36.43|33.83|0
1641346200000|2022-01-05 01:30:00|36.62|34.02|37.04|34.44|37.14|34.54|36.62|34.02|0
1641346500000|2022-01-05 01:35:00|37.01|34.41|37.15|34.55|37.27|34.67|36.94|34.34|0
1641346800000|2022-01-05 01:40:00|37.17|34.57|37.23|34.63|37.33|34.73|37.1|34.5|0
1641347100000|2022-01-05 01:45:00|37.22|34.62|37.49|34.89|37.59|34.99|37.22|34.62|0
1641347400000|2022-01-05 01:50:00|37.53|34.93|37.36|34.76|37.53|34.93|37.26|34.66|0
1641347700000|2022-01-05 01:55:00|37.34|34.74|37.36|34.76|37.39|34.79|37.26|34.66|0
1641348000000|2022-01-05 02:00:00|37.32|34.72|37.35|34.75|37.35|34.75|37.13|34.53|0
1641348300000|2022-01-05 02:05:00|37.39|34.79|37.38|34.78|37.48|34.88|37.32|34.72|0
1641348600000|2022-01-05 02:10:00|37.32|34.72|37.22|34.62|37.35|34.75|37.12|34.52|0
1641348900000|2022-01-05 02:15:00|37.2|34.6|37.05|34.45|37.2|34.6|37.02|34.42|0
1641349200000|2022-01-05 02:20:00|37.07|34.47|37.15|34.55|37.18|34.58|37.07|34.47|0
1641349500000|2022-01-05 02:25:00|37.11|34.51|37.27|34.67|37.27|34.67|37.08|34.48|0
1641349800000|2022-01-05 02:30:00|37.31|34.71|37.21|34.61|37.41|34.81|37.14|34.54|0
1641350100000|2022-01-05 02:35:00|37.17|34.57|37.3|34.7|37.34|34.74|37.17|34.57|0
1641350400000|2022-01-05 02:40:00|37.34|34.74|37.4|34.8|37.43|34.83|37.33|34.73|0
1641350700000|2022-01-05 02:45:00|37.37|34.77|37.3|34.7|37.4|34.8|37.26|34.66|0
1641351000000|2022-01-05 02:50:00|37.26|34.66|37.26|34.66|37.29|34.69|37.2|34.6|0
1641351300000|2022-01-05 02:55:00|37.29|34.69|37.13|34.53|37.29|34.69|37.06|34.46|0
1641351600000|2022-01-05 03:00:00|37.09|34.49|37.09|34.49|37.16|34.56|37.03|34.43|0
1641351900000|2022-01-05 03:05:00|37.08|34.48|37.09|34.49|37.12|34.52|37.03|34.43|0
1641352200000|2022-01-05 03:10:00|37.12|34.52|37.28|34.68|37.32|34.72|37.09|34.49|0
1641352500000|2022-01-05 03:15:00|37.32|34.72|37.35|34.75|37.42|34.82|37.31|34.71|0
1641352800000|2022-01-05 03:20:00|37.38|34.78|37.28|34.68|37.41|34.81|37.21|34.61|0
1641353100000|2022-01-05 03:25:00|37.31|34.71|37.28|34.68|37.34|34.74|37.28|34.68|0
1641353400000|2022-01-05 03:30:00|37.29|34.69|37.27|34.67|37.37|34.77|37.21|34.61|0
1641353700000|2022-01-05 03:35:00|37.24|34.64|37.14|34.54|37.24|34.64|37.11|34.51|0
1641354000000|2022-01-05 03:40:00|37.17|34.57|37.1|34.5|37.17|34.57|37.1|34.5|0
1641354300000|2022-01-05 03:45:00|37.14|34.54|37.23|34.63|37.23|34.63|37.14|34.54|0
1641354600000|2022-01-05 03:50:00|37.27|34.67|37.12|34.52|37.27|34.67|37.1|34.5|0
1641354900000|2022-01-05 03:55:00|37.1|34.5|37.08|34.48|37.16|34.56|37.03|34.43|0
1641355200000|2022-01-05 04:00:00|37.1|34.5|37.06|34.46|37.1|34.5|37|34.4|0
1641355500000|2022-01-05 04:05:00|37.09|34.49|37.12|34.52|37.16|34.56|37.09|34.49|0
1641355800000|2022-01-05 04:10:00|37.09|34.49|37.12|34.52|37.12|34.52|37.09|34.49|0
1641356100000|2022-01-05 04:15:00|37.15|34.55|37.15|34.55|37.19|34.59|37.12|34.52|0
1641356400000|2022-01-05 04:20:00|37.12|34.52|37.08|34.48|37.15|34.55|37.08|34.48|0
1641356700000|2022-01-05 04:25:00|37.1|34.5|37.15|34.55|37.15|34.55|37.1|34.5|0
1641357000000|2022-01-05 04:30:00|37.14|34.54|37.24|34.64|37.28|34.68|37.14|34.54|0
1641357300000|2022-01-05 04:35:00|37.21|34.61|37.3|34.7|37.37|34.77|37.21|34.61|0
1641357600000|2022-01-05 04:40:00|37.27|34.67|37.24|34.64|37.27|34.67|37.2|34.6|0
1641357900000|2022-01-05 04:45:00|37.2|34.6|37.12|34.52|37.24|34.64|37.12|34.52|0
1641358200000|2022-01-05 04:50:00|37.13|34.53|37.2|34.6|37.23|34.63|37.1|34.5|0
1641358500000|2022-01-05 04:55:00|37.23|34.63|37.2|34.6|37.23|34.63|37.2|34.6|0
1641358800000|2022-01-05 05:00:00|37.16|34.56|37.29|34.69|37.39|34.79|37.15|34.55|0
1641359100000|2022-01-05 05:05:00|37.31|34.71|37.39|34.79|37.45|34.85|37.26|34.66|0
1641359400000|2022-01-05 05:10:00|37.35|34.75|37.22|34.62|37.39|34.79|37.19|34.59|0
1641359700000|2022-01-05 05:15:00|37.19|34.59|37.41|34.81|37.45|34.85|37.19|34.59|0
1641360000000|2022-01-05 05:20:00|37.38|34.78|37.61|35.01|37.64|35.04|37.38|34.78|0
1641360300000|2022-01-05 05:25:00|37.58|34.98|37.81|35.21|37.91|35.31|37.44|34.84|0
1641360600000|2022-01-05 05:30:00|37.77|35.17|37.77|35.17|37.79|35.19|37.61|35.01|0
1641360900000|2022-01-05 05:35:00|37.74|35.14|37.57|34.97|37.87|35.27|37.55|34.95|0
1641361200000|2022-01-05 05:40:00|37.59|34.99|37.63|35.03|37.63|35.03|37.5|34.9|0
1641361500000|2022-01-05 05:45:00|37.67|35.07|37.6|35|37.7|35.1|37.56|34.96|0
1641361800000|2022-01-05 05:50:00|37.61|35.01|37.63|35.03|37.7|35.1|37.59|34.99|0
1641362100000|2022-01-05 05:55:00|37.59|34.99|37.69|35.09|37.69|35.09|37.59|34.99|0
1641362400000|2022-01-05 06:00:00|37.72|35.12|37.62|35.02|37.72|35.12|37.62|35.02|0
1641362700000|2022-01-05 06:05:00|37.59|34.99|37.85|35.25|37.92|35.32|37.59|34.99|0
1641363000000|2022-01-05 06:10:00|37.84|35.24|37.6|35|37.84|35.24|37.58|34.98|0
1641363300000|2022-01-05 06:15:00|37.58|34.98|37.51|34.91|37.62|35.02|37.47|34.87|0
1641363600000|2022-01-05 06:20:00|37.48|34.88|37.38|34.78|37.48|34.88|37.38|34.78|0
1641363900000|2022-01-05 06:25:00|37.41|34.81|37.44|34.84|37.48|34.88|37.38|34.78|0
1641364200000|2022-01-05 06:30:00|37.48|34.88|37.51|34.91|37.57|34.97|37.43|34.83|0
1641364500000|2022-01-05 06:35:00|37.47|34.87|37.41|34.81|37.51|34.91|37.37|34.77|0
1641364800000|2022-01-05 06:40:00|37.4|34.8|37.01|34.41|37.4|34.8|37.01|34.41|0
1641365100000|2022-01-05 06:45:00|37.04|34.44|36.79|34.19|37.04|34.44|36.75|34.15|0
1641365400000|2022-01-05 06:50:00|36.78|34.18|36.84|34.24|36.87|34.27|36.74|34.14|0
1641365700000|2022-01-05 06:55:00|36.87|34.27|36.9|34.3|36.9|34.3|36.71|34.11|0
1641366000000|2022-01-05 07:00:00|36.85|34.25|36.8|34.2|37.07|34.47|36.77|34.17|0
1641366300000|2022-01-05 07:05:00|36.82|34.22|36.62|34.02|36.83|34.23|36.57|33.97|0
1641366600000|2022-01-05 07:10:00|36.64|34.04|36.67|34.07|36.73|34.13|36.57|33.97|0
1641366900000|2022-01-05 07:15:00|36.7|34.1|36.57|33.97|36.7|34.1|36.57|33.97|0
1641367200000|2022-01-05 07:20:00|36.58|33.98|36.76|34.16|36.76|34.16|36.57|33.97|0
1641367500000|2022-01-05 07:25:00|36.73|34.13|36.79|34.19|36.86|34.26|36.69|34.09|0
1641367800000|2022-01-05 07:30:00|36.82|34.22|36.62|34.02|36.85|34.25|36.62|34.02|0
1641368100000|2022-01-05 07:35:00|36.59|33.99|36.91|34.31|36.91|34.31|36.56|33.96|0
1641368400000|2022-01-05 07:40:00|36.88|34.28|36.65|34.05|36.91|34.31|36.62|34.02|0
1641368700000|2022-01-05 07:45:00|36.68|34.08|36.2|33.6|36.68|34.08|36.2|33.6|0
1641369000000|2022-01-05 07:50:00|36.17|33.57|36.23|33.63|36.33|33.73|36.1|33.5|0
1641369300000|2022-01-05 07:55:00|36.19|33.59|36.32|33.72|36.35|33.75|36.13|33.53|0
1641369600000|2022-01-05 08:00:00|36.26|33.66|35.76|33.16|36.35|33.75|35.54|32.94|0
1641369900000|2022-01-05 08:05:00|35.5|33.5|37.05|35.05|37.19|35.19|35.5|33.5|0
1641370200000|2022-01-05 08:10:00|37.09|35.09|36.92|34.92|37.25|35.25|36.76|34.76|0
1641370500000|2022-01-05 08:15:00|36.82|34.82|36.98|34.98|37.02|35.02|36.73|34.73|0
1641370800000|2022-01-05 08:20:00|37.02|35.02|36.88|34.88|37.34|35.34|36.88|34.88|0
1641371100000|2022-01-05 08:25:00|36.85|34.85|36.98|34.98|37.01|35.01|36.75|34.75|0
1641371400000|2022-01-05 08:30:00|36.96|34.96|37.14|35.14|37.14|35.14|36.72|34.72|0
1641371700000|2022-01-05 08:35:00|37.16|35.16|37.02|35.02|37.3|35.3|37.02|35.02|0
1641372000000|2022-01-05 08:40:00|37.04|35.04|37.04|35.04|37.07|35.07|36.81|34.81|0
1641372300000|2022-01-05 08:45:00|37|35|37.29|35.29|37.3|35.3|36.94|34.94|0
1641372600000|2022-01-05 08:50:00|37.26|35.26|37.26|35.26|37.33|35.33|37.16|35.16|0
1641372900000|2022-01-05 08:55:00|37.29|35.29|37.09|35.09|37.36|35.36|37.03|35.03|0
1641373200000|2022-01-05 09:00:00|37.06|35.06|36.96|34.96|37.19|35.19|36.83|34.83|0
1641373500000|2022-01-05 09:05:00|36.94|34.94|36.79|34.79|36.96|34.96|36.63|34.63|0
1641373800000|2022-01-05 09:10:00|36.76|34.76|36.44|34.44|36.89|34.89|36.4|34.4|0
1641374100000|2022-01-05 09:15:00|36.53|34.53|36.3|34.3|36.53|34.53|36.08|34.08|0
1641374400000|2022-01-05 09:20:00|36.27|34.27|36.27|34.27|36.37|34.37|36.11|34.11|0
1641374700000|2022-01-05 09:25:00|36.3|34.3|36.33|34.33|36.36|34.36|36.24|34.24|0
1641375000000|2022-01-05 09:30:00|36.32|34.32|36.39|34.39|36.44|34.44|36.3|34.3|0
1641375300000|2022-01-05 09:35:00|36.38|34.38|36.55|34.55|36.55|34.55|36.33|34.33|0
1641375600000|2022-01-05 09:40:00|36.57|34.57|36.39|34.39|36.62|34.62|36.29|34.29|0
1641375900000|2022-01-05 09:45:00|36.45|34.45|36.45|34.45|36.58|34.58|36.29|34.29|0
1641376200000|2022-01-05 09:50:00|36.43|34.43|36.4|34.4|36.51|34.51|36.37|34.37|0
1641376500000|2022-01-05 09:55:00|36.38|34.38|36.3|34.3|36.48|34.48|36.21|34.21|0
1641376800000|2022-01-05 10:00:00|36.25|34.25|36.09|34.09|36.35|34.35|35.96|33.96|0
1641377100000|2022-01-05 10:05:00|36.02|34.02|35.86|33.86|36.12|34.12|35.8|33.8|0
1641377400000|2022-01-05 10:10:00|35.83|33.83|36.12|34.12|36.21|34.21|35.8|33.8|0
1641377700000|2022-01-05 10:15:00|36.15|34.15|36.18|34.18|36.21|34.21|36.11|34.11|0
1641378000000|2022-01-05 10:20:00|36.14|34.14|36.21|34.21|36.27|34.27|36.08|34.08|0
1641378300000|2022-01-05 10:25:00|36.17|34.17|35.98|33.98|36.19|34.19|35.98|33.98|0
1641378600000|2022-01-05 10:30:00|35.88|33.88|36.2|34.2|36.3|34.3|35.82|33.82|0
1641378900000|2022-01-05 10:35:00|36.17|34.17|36.39|34.39|36.46|34.46|36.17|34.17|0
1641379200000|2022-01-05 10:40:00|36.36|34.36|36.52|34.52|36.55|34.55|36.33|34.33|0
1641379500000|2022-01-05 10:45:00|36.48|34.48|36.47|34.47|36.55|34.55|36.39|34.39|0
1641379800000|2022-01-05 10:50:00|36.45|34.45|36.54|34.54|36.61|34.61|36.37|34.37|0
1641380100000|2022-01-05 10:55:00|36.51|34.51|36.51|34.51|36.54|34.54|36.22|34.22|0
1641380400000|2022-01-05 11:00:00|36.54|34.54|36.73|34.73|36.73|34.73|36.44|34.44|0
1641380700000|2022-01-05 11:05:00|36.7|34.7|36.67|34.67|36.89|34.89|36.6|34.6|0
1641381000000|2022-01-05 11:10:00|36.68|34.68|36.5|34.5|36.79|34.79|36.47|34.47|0
1641381300000|2022-01-05 11:15:00|36.53|34.53|36.63|34.63|36.76|34.76|36.47|34.47|0
1641381600000|2022-01-05 11:20:00|36.66|34.66|36.82|34.82|36.82|34.82|36.56|34.56|0
1641381900000|2022-01-05 11:25:00|36.88|34.88|36.88|34.88|36.95|34.95|36.62|34.62|0
1641382200000|2022-01-05 11:30:00|36.91|34.91|36.91|34.91|36.91|34.91|36.78|34.78|0
1641382500000|2022-01-05 11:35:00|36.94|34.94|36.84|34.84|36.94|34.94|36.81|34.81|0
1641382800000|2022-01-05 11:40:00|36.81|34.81|36.68|34.68|36.84|34.84|36.65|34.65|0
1641383100000|2022-01-05 11:45:00|36.71|34.71|36.61|34.61|36.74|34.74|36.55|34.55|0
1641383400000|2022-01-05 11:50:00|36.55|34.55|36.58|34.58|36.77|34.77|36.51|34.51|0
1641383700000|2022-01-05 11:55:00|36.54|34.54|36.57|34.57|36.67|34.67|36.51|34.51|0
1641384000000|2022-01-05 12:00:00|36.64|34.64|36.64|34.64|36.67|34.67|36.44|34.44|0
1641384300000|2022-01-05 12:05:00|36.67|34.67|36.44|34.44|36.8|34.8|36.34|34.34|0
1641384600000|2022-01-05 12:10:00|36.41|34.41|36.34|34.34|36.47|34.47|36.28|34.28|0
1641384900000|2022-01-05 12:15:00|36.31|34.31|36.4|34.4|36.47|34.47|36.24|34.24|0
1641385200000|2022-01-05 12:20:00|36.39|34.39|36.69|34.69|36.69|34.69|36.37|34.37|0
1641385500000|2022-01-05 12:25:00|36.67|34.67|36.36|34.36|36.72|34.72|36.33|34.33|0
1641385800000|2022-01-05 12:30:00|36.4|34.4|36.52|34.52|36.56|34.56|36.32|34.32|0
1641386100000|2022-01-05 12:35:00|36.49|34.49|36.71|34.71|36.72|34.72|36.46|34.46|0
1641386400000|2022-01-05 12:40:00|36.75|34.75|36.78|34.78|36.84|34.84|36.71|34.71|0
1641386700000|2022-01-05 12:45:00|36.81|34.81|37.07|35.07|37.07|35.07|36.78|34.78|0
1641387000000|2022-01-05 12:50:00|37.04|35.04|37|35|37.07|35.07|36.97|34.97|0
1641387300000|2022-01-05 12:55:00|37.02|35.02|36.8|34.8|37.07|35.07|36.77|34.77|0
1641387600000|2022-01-05 13:00:00|36.74|34.74|36.77|34.77|36.8|34.8|36.61|34.61|0
1641387900000|2022-01-05 13:05:00|36.73|34.73|36.76|34.76|36.8|34.8|36.57|34.57|0
1641388200000|2022-01-05 13:10:00|36.8|34.8|37.02|35.02|37.06|35.06|36.8|34.8|0
1641388500000|2022-01-05 13:15:00|37.05|35.05|36.66|34.66|37.3|35.3|36.53|34.53|0
1641388800000|2022-01-05 13:20:00|36.69|34.69|36.64|34.64|36.82|34.82|36.59|34.59|0
1641389100000|2022-01-05 13:25:00|36.63|34.63|36.53|34.53|36.66|34.66|36.4|34.4|0
1641389400000|2022-01-05 13:30:00|36.49|34.49|36.49|34.49|36.69|34.69|36.4|34.4|0
1641389700000|2022-01-05 13:35:00|36.46|34.46|36.62|34.62|36.72|34.72|36.39|34.39|0
1641390000000|2022-01-05 13:40:00|36.65|34.65|36.58|34.58|36.71|34.71|36.49|34.49|0
1641390300000|2022-01-05 13:45:00|36.55|34.55|36.68|34.68|36.87|34.87|36.49|34.49|0
1641390600000|2022-01-05 13:50:00|36.74|34.74|36.3|34.3|36.81|34.81|36.3|34.3|0
1641390900000|2022-01-05 13:55:00|36.32|34.32|36.35|34.35|36.35|34.35|36.16|34.16|0
1641391200000|2022-01-05 14:00:00|36.32|34.32|36.67|34.67|36.67|34.67|36.19|34.19|0
1641391500000|2022-01-05 14:05:00|36.64|34.64|36.76|34.76|36.83|34.83|36.54|34.54|0
1641391800000|2022-01-05 14:10:00|36.73|34.73|36.31|34.31|36.73|34.73|36.31|34.31|0
1641392100000|2022-01-05 14:15:00|36.28|34.28|36.31|34.31|36.4|34.4|36.18|34.18|0
1641392400000|2022-01-05 14:20:00|36.34|34.34|36.27|34.27|36.47|34.47|36.24|34.24|0
1641392700000|2022-01-05 14:25:00|36.26|34.26|36.58|34.58|36.69|34.69|36.26|34.26|0
1641393000000|2022-01-05 14:30:00|36.46|34.46|37.6|35.6|37.6|35.6|35.98|33.98|0
1641393300000|2022-01-05 14:35:00|37.7|35.7|37.27|35.27|37.94|35.94|36.78|34.78|0
1641393600000|2022-01-05 14:40:00|37.3|35.3|37.01|35.01|37.43|35.43|36.23|34.23|0
1641393900000|2022-01-05 14:45:00|37.06|35.06|37.2|35.2|37.56|35.56|36.94|34.94|0
1641394200000|2022-01-05 14:50:00|37.23|35.23|35.85|33.85|37.36|35.36|35.59|33.59|0
1641394500000|2022-01-05 14:55:00|35.88|33.88|35.65|33.65|35.91|33.91|35.37|33.37|0
1641394800000|2022-01-05 15:00:00|35.68|33.68|36.12|34.12|36.23|34.23|35.37|33.37|0
1641395100000|2022-01-05 15:05:00|36.1|34.1|35.86|33.86|36.1|34.1|35.52|33.52|0
1641395400000|2022-01-05 15:10:00|35.81|33.81|36|34|36.06|34.06|35.58|33.58|0
1641395700000|2022-01-05 15:15:00|35.96|33.96|35.88|33.88|35.99|33.99|35.64|33.64|0
1641396000000|2022-01-05 15:20:00|35.87|33.87|35.35|33.35|35.87|33.87|35.23|33.23|0
1641396300000|2022-01-05 15:25:00|35.32|33.32|34.97|32.97|35.32|33.32|34.69|32.69|0
1641396600000|2022-01-05 15:30:00|35.04|33.04|35.76|33.76|35.83|33.83|35|33|0
1641396900000|2022-01-05 15:35:00|35.73|33.73|35.76|33.76|35.89|33.89|35.44|33.44|0
1641397200000|2022-01-05 15:40:00|35.73|33.73|35.6|33.6|35.79|33.79|35.47|33.47|0
1641397500000|2022-01-05 15:45:00|35.57|33.57|35.63|33.63|35.92|33.92|35.44|33.44|0
1641397800000|2022-01-05 15:50:00|35.66|33.66|35.59|33.59|35.98|33.98|35.56|33.56|0
1641398100000|2022-01-05 15:55:00|35.62|33.62|35.53|33.53|35.81|33.81|35.46|33.46|0
1641398400000|2022-01-05 16:00:00|35.49|33.49|35.97|33.97|35.97|33.97|35.4|33.4|0
1641398700000|2022-01-05 16:05:00|35.94|33.94|36.23|34.23|36.32|34.32|35.81|33.81|0
1641399000000|2022-01-05 16:10:00|36.19|34.19|36|34|36.55|34.55|36|34|0
1641399300000|2022-01-05 16:15:00|36.03|34.03|35.96|33.96|36.03|34.03|35.8|33.8|0
1641399600000|2022-01-05 16:20:00|35.98|33.98|35.96|33.96|36.09|34.09|35.71|33.71|0
1641399900000|2022-01-05 16:25:00|35.93|33.93|35.57|33.57|35.96|33.96|35.57|33.57|0
1641400200000|2022-01-05 16:30:00|35.61|33.61|36.18|34.18|36.25|34.25|35.54|33.54|0
1641400500000|2022-01-05 16:35:00|36.12|34.12|36.02|34.02|36.34|34.34|35.98|33.98|0
1641400800000|2022-01-05 16:40:00|36.05|34.05|36.66|34.66|36.73|34.73|35.98|33.98|0
1641401100000|2022-01-05 16:45:00|36.6|34.6|36.59|34.59|36.76|34.76|36.4|34.4|0
1641401400000|2022-01-05 16:50:00|36.56|34.56|36.69|34.69|36.76|34.76|36.46|34.46|0
1641401700000|2022-01-05 16:55:00|36.66|34.66|36.46|34.46|36.66|34.66|36.33|34.33|0
1641402000000|2022-01-05 17:00:00|36.49|34.49|36.07|34.07|36.65|34.65|36.07|34.07|0
1641402300000|2022-01-05 17:05:00|36.1|34.1|36.23|34.23|36.39|34.39|36|34|0
1641402600000|2022-01-05 17:10:00|36.26|34.26|36.03|34.03|36.26|34.26|36.03|34.03|0
1641402900000|2022-01-05 17:15:00|36|34|35.83|33.83|36.09|34.09|35.8|33.8|0
1641403200000|2022-01-05 17:20:00|35.87|33.87|35.8|33.8|35.99|33.99|35.7|33.7|0
1641403500000|2022-01-05 17:25:00|35.77|33.77|35.64|33.64|35.8|33.8|35.54|33.54|0
1641403800000|2022-01-05 17:30:00|35.67|33.67|36.05|34.05|36.15|34.15|35.64|33.64|0
1641404100000|2022-01-05 17:35:00|36.08|34.08|36.76|34.76|36.86|34.86|36.05|34.05|0
1641404400000|2022-01-05 17:40:00|36.8|34.8|36.89|34.89|37.06|35.06|36.57|34.57|0
1641404700000|2022-01-05 17:45:00|36.86|34.86|37.09|35.09|37.25|35.25|36.83|34.83|0
1641405000000|2022-01-05 17:50:00|37.06|35.06|36.92|34.92|37.29|35.29|36.89|34.89|0
1641405300000|2022-01-05 17:55:00|36.95|34.95|37.25|35.25|37.28|35.28|36.89|34.89|0
1641405600000|2022-01-05 18:00:00|37.22|35.22|37.18|35.18|37.45|35.45|37.12|35.12|0
1641405900000|2022-01-05 18:05:00|36.52|34.52|37.99|35.99|38.34|36.34|36.49|34.49|0
1641406200000|2022-01-05 18:10:00|38.03|36.03|37.99|35.99|38.33|36.33|37.89|35.89|0
1641406500000|2022-01-05 18:15:00|37.96|35.96|37.85|35.85|37.96|35.96|37.65|35.65|0
1641406800000|2022-01-05 18:20:00|37.82|35.82|37.55|35.55|37.82|35.82|37.38|35.38|0
1641407100000|2022-01-05 18:25:00|37.48|35.48|37.58|35.58|37.65|35.65|37.45|35.45|0
1641407400000|2022-01-05 18:30:00|37.61|35.61|37.53|35.53|37.61|35.61|37.25|35.25|0
1641407700000|2022-01-05 18:35:00|37.54|35.54|37.51|35.51|37.81|35.81|37.38|35.38|0
1641408000000|2022-01-05 18:40:00|37.54|35.54|37.5|35.5|37.6|35.6|37.27|35.27|0
1641408300000|2022-01-05 18:45:00|37.54|35.54|37.84|35.84|37.9|35.9|37.37|35.37|0
1641408600000|2022-01-05 18:50:00|37.77|35.77|37.7|35.7|37.87|35.87|37.6|35.6|0
1641408900000|2022-01-05 18:55:00|37.67|35.67|37.6|35.6|37.83|35.83|37.53|35.53|0
1641409200000|2022-01-05 19:00:00|37.61|35.61|38.37|36.37|38.37|36.37|36.22|34.22|0
1641409500000|2022-01-05 19:05:00|38.27|36.27|39.9|37.9|39.97|37.97|37.64|35.64|0
1641409800000|2022-01-05 19:10:00|39.83|37.83|40.85|38.85|41.41|39.41|39.8|37.8|0
1641410100000|2022-01-05 19:15:00|40.93|38.93|41.83|39.83|41.94|39.94|39.85|37.85|0
1641410400000|2022-01-05 19:20:00|41.86|39.86|41.79|39.79|42.12|40.12|41.25|39.25|0
1641410700000|2022-01-05 19:25:00|41.72|39.72|42.04|40.04|42.22|40.22|41.1|39.1|0
1641411000000|2022-01-05 19:30:00|42|40|43.22|41.22|43.26|41.26|41.35|39.35|0
1641411300000|2022-01-05 19:35:00|43.18|41.18|42.87|40.87|43.75|41.75|42.06|40.06|0
1641411600000|2022-01-05 19:40:00|42.98|40.98|45.38|43.38|45.38|43.38|42.98|40.98|0
1641411900000|2022-01-05 19:45:00|45.34|43.34|44.53|42.53|45.61|43.61|44.49|42.49|0
1641412200000|2022-01-05 19:50:00|44.49|42.49|43.42|41.42|44.6|42.6|42.6|40.6|0
1641412500000|2022-01-05 19:55:00|43.57|41.57|43.78|41.78|44.11|42.11|43.5|41.5|0
1641412800000|2022-01-05 20:00:00|43.8|41.8|45.15|43.15|45.15|43.15|43.8|41.8|0
1641413100000|2022-01-05 20:05:00|45.11|43.11|46.73|44.73|47.18|45.18|43.46|41.46|0
1641413400000|2022-01-05 20:10:00|46.69|44.69|46.33|44.33|47.09|45.09|45.94|43.94|0
1641413700000|2022-01-05 20:15:00|46.37|44.37|46.45|44.45|46.85|44.85|46.13|44.13|0
1641414000000|2022-01-05 20:20:00|46.55|44.55|46.69|44.69|47.17|45.17|46.21|44.21|0
1641414300000|2022-01-05 20:25:00|46.72|44.72|47|45|47.21|45.21|46.21|44.21|0
1641414600000|2022-01-05 20:30:00|47.2|45.2|47.12|45.12|47.92|45.92|46.63|44.63|0
1641414900000|2022-01-05 20:35:00|47.06|45.06|45.16|43.16|47.52|45.52|44.23|42.23|0
1641415200000|2022-01-05 20:40:00|45.08|43.08|46.6|44.6|46.64|44.64|44.58|42.58|0
1641415500000|2022-01-05 20:45:00|46.52|44.52|47.81|45.81|47.81|45.81|46.52|44.52|0
1641415800000|2022-01-05 20:50:00|48.18|46.18|48.33|46.33|48.66|46.66|47.37|45.37|0
1641416100000|2022-01-05 20:55:00|48.28|46.28|51.16|49.16|51.2|49.2|48.06|46.06|0
1641416400000|2022-01-05 21:00:00|50.94|48.94|51.2|49.2|51.41|49.41|50.64|48.64|0
1641416700000|2022-01-05 21:05:00|51.15|49.15|50.38|48.38|51.37|49.37|50.17|48.17|0
1641417000000|2022-01-05 21:10:00|50.34|48.34|49.92|47.92|50.51|48.51|49.88|47.88|0
1641417300000|2022-01-05 21:15:00|49.96|47.96|50.42|47.82|50.47|47.96|49.96|47.62|0
1641417600000|2022-01-05 21:20:00|50.34|47.74|50.59|47.99|50.67|48.07|50.32|47.72|0
1641417900000|2022-01-05 21:25:00|50.61|48.01|50.8|48.2|50.8|48.2|50.59|47.99|0
1641418200000|2022-01-05 21:30:00|50.76|48.16|50.79|48.19|50.8|48.2|50.71|48.11|0
1641418500000|2022-01-05 21:35:00|50.75|48.15|50.79|48.19|50.79|48.19|50.75|48.15|0
1641418800000|2022-01-05 21:40:00|50.75|48.15|51.13|48.53|51.13|48.53|50.75|48.15|0
1641419100000|2022-01-05 21:45:00|50.98|48.38|51.21|48.61|51.3|48.7|50.83|48.23|0
1641419400000|2022-01-05 21:50:00|51.17|48.57|51.29|48.69|51.34|48.74|50.95|48.35|0
1641419700000|2022-01-05 21:55:00|51.34|48.74|51.31|48.71|51.63|49.03|51.25|48.65|0
1641420000000|2022-01-05 22:00:00|51.32|48.72|51.41|48.81|51.41|48.81|51.32|48.72|0
1641420300000|2022-01-05 22:05:00|51.29|48.69|51.38|48.78|51.38|48.78|51.26|48.66|0
1641420600000|2022-01-05 22:10:00|50.85|48.25|50.89|48.29|50.89|48.29|50.72|48.12|0
1641420900000|2022-01-05 22:15:00|50.9|48.3|50.79|48.19|50.9|48.3|50.77|48.17|0
1641421200000|2022-01-05 22:20:00|50.76|48.16|50.77|48.17|50.81|48.21|50.75|48.15|0
1641421500000|2022-01-05 22:25:00|50.74|48.14|50.78|48.18|50.78|48.18|50.7|48.1|0
1641421800000|2022-01-05 22:30:00|50.76|48.16|50.82|48.22|50.82|48.22|50.75|48.15|0
1641422100000|2022-01-05 22:35:00|50.83|48.23|50.82|48.22|50.83|48.23|50.81|48.21|0
1641422400000|2022-01-05 22:40:00|50.83|48.23|50.84|48.24|50.85|48.25|50.83|48.23|0
1641422700000|2022-01-05 22:45:00|50.83|48.23|50.81|48.21|50.85|48.25|50.78|48.18|0
1641423000000|2022-01-05 22:50:00|50.78|48.18|50.79|48.19|50.79|48.19|50.71|48.11|0
1641423300000|2022-01-05 22:55:00|50.78|48.18|50.76|48.16|50.78|48.18|50.59|47.99|0
1641423600000|2022-01-05 23:00:00|50.53|47.93|51.36|48.76|51.36|48.76|50.38|47.78|0
1641423900000|2022-01-05 23:05:00|51.32|48.72|51.92|49.32|52.4|49.8|51.28|48.68|0
1641424200000|2022-01-05 23:10:00|51.83|49.23|52.72|50.12|53.07|50.47|51.66|49.06|0
1641424500000|2022-01-05 23:15:00|52.59|49.99|52.24|49.64|52.63|50.03|52.2|49.6|0
1641424800000|2022-01-05 23:20:00|52.28|49.68|51.72|49.12|52.33|49.73|51.68|49.08|0
1641425100000|2022-01-05 23:25:00|51.68|49.08|51.2|48.6|51.68|49.08|51.2|48.6|0
1641425400000|2022-01-05 23:30:00|51.16|48.56|51.07|48.47|51.29|48.69|50.91|48.31|0
1641425700000|2022-01-05 23:35:00|51.03|48.43|51.2|48.6|51.58|48.98|50.99|48.39|0
1641426000000|2022-01-05 23:40:00|51.16|48.56|51.05|48.45|51.45|48.85|51.01|48.41|0
1641426300000|2022-01-05 23:45:00|51.07|48.47|51.19|48.59|51.36|48.76|50.98|48.38|0
1641426600000|2022-01-05 23:50:00|51.17|48.57|51.06|48.46|51.19|48.59|50.98|48.38|0
1641426900000|2022-01-05 23:55:00|51.02|48.42|50.68|48.08|51.02|48.42|50.59|47.99|0
1641427200000|2022-01-06 00:00:00|50.72|48.12|50.4|47.8|50.72|48.12|50.4|47.8|0
1641427500000|2022-01-06 00:05:00|50.44|47.84|50.59|47.99|50.8|48.2|50.21|47.61|0
1641427800000|2022-01-06 00:10:00|50.54|47.94|50.12|47.52|50.54|47.94|50.1|47.5|0
1641428100000|2022-01-06 00:15:00|50.08|47.48|50.24|47.64|50.24|47.64|49.91|47.31|0
1641428400000|2022-01-06 00:20:00|50.29|47.69|50.62|48.02|50.64|48.04|50.12|47.52|0
1641428700000|2022-01-06 00:25:00|50.58|47.98|50.2|47.6|50.58|47.98|50.16|47.56|0
1641429000000|2022-01-06 00:30:00|50.24|47.64|50.19|47.59|50.32|47.72|49.9|47.3|0
1641429300000|2022-01-06 00:35:00|50.17|47.57|50.99|48.39|50.99|48.39|50.11|47.51|0
1641429600000|2022-01-06 00:40:00|50.95|48.35|51.37|48.77|51.37|48.77|50.95|48.35|0
1641429900000|2022-01-06 00:45:00|51.41|48.81|50.98|48.38|51.75|49.15|50.94|48.34|0
1641430200000|2022-01-06 00:50:00|50.94|48.34|50.6|48|51.01|48.41|50.52|47.92|0
1641430500000|2022-01-06 00:55:00|50.64|48.04|50.68|48.08|50.85|48.25|50.64|48.04|0
1641430800000|2022-01-06 01:00:00|50.64|48.04|50.47|47.87|51.19|48.59|50.39|47.79|0
1641431100000|2022-01-06 01:05:00|50.51|47.91|51.76|49.16|51.76|49.16|50.47|47.87|0
1641431400000|2022-01-06 01:10:00|51.78|49.18|51.65|49.05|52.19|49.59|51.39|48.79|0
1641431700000|2022-01-06 01:15:00|51.61|49.01|51.13|48.53|51.61|49.01|50.97|48.37|0
1641432000000|2022-01-06 01:20:00|51.09|48.49|50.96|48.36|51.24|48.64|50.96|48.36|0
1641432300000|2022-01-06 01:25:00|50.92|48.32|50.83|48.23|50.96|48.36|50.75|48.15|0
1641432600000|2022-01-06 01:30:00|50.87|48.27|49.95|47.35|51.21|48.61|49.91|47.31|0
1641432900000|2022-01-06 01:35:00|49.91|47.31|50.66|48.06|50.66|48.06|49.86|47.26|0
1641433200000|2022-01-06 01:40:00|50.61|48.01|50.4|47.8|50.91|48.31|50.38|47.78|0
1641433500000|2022-01-06 01:45:00|50.38|47.78|50.61|48.01|50.82|48.22|50.23|47.63|0
1641433800000|2022-01-06 01:50:00|50.59|47.99|50.33|47.73|50.59|47.99|50.23|47.63|0
1641434100000|2022-01-06 01:55:00|50.39|47.79|50.64|48.04|50.81|48.21|50.35|47.75|0
1641434400000|2022-01-06 02:00:00|50.54|47.94|50.92|48.32|51.24|48.64|50.54|47.94|0
1641434700000|2022-01-06 02:05:00|50.94|48.34|51.27|48.67|51.32|48.72|50.87|48.27|0
1641435000000|2022-01-06 02:10:00|51.32|48.72|51.06|48.46|51.32|48.72|50.76|48.16|0
1641435300000|2022-01-06 02:15:00|51.1|48.5|51.18|48.58|51.83|49.23|51.05|48.45|0
1641435600000|2022-01-06 02:20:00|51.14|48.54|51.33|48.73|51.52|48.92|51.08|48.48|0
1641435900000|2022-01-06 02:25:00|51.35|48.75|51.95|49.35|52.03|49.43|51.31|48.71|0
1641436200000|2022-01-06 02:30:00|51.99|49.39|51.43|48.83|52.03|49.43|51.38|48.78|0
1641436500000|2022-01-06 02:35:00|51.38|48.78|51.62|49.02|51.73|49.13|51.38|48.78|0
1641436800000|2022-01-06 02:40:00|51.64|49.04|52.11|49.51|52.33|49.73|51.64|49.04|0
1641437100000|2022-01-06 02:45:00|52.15|49.55|52.06|49.46|52.32|49.72|52.06|49.46|0
1641437400000|2022-01-06 02:50:00|52.08|49.48|51.89|49.29|52.15|49.55|51.89|49.29|0
1641437700000|2022-01-06 02:55:00|51.91|49.31|51.39|48.79|52.06|49.46|51.37|48.77|0
1641438000000|2022-01-06 03:00:00|51.37|48.77|51.41|48.81|51.54|48.94|51.28|48.68|0
1641438300000|2022-01-06 03:05:00|51.39|48.79|51.66|49.06|51.68|49.08|51.36|48.76|0
1641438600000|2022-01-06 03:10:00|51.7|49.1|52.26|49.66|52.57|49.97|51.7|49.1|0
1641438900000|2022-01-06 03:15:00|52.22|49.62|52.35|49.75|52.54|49.94|52.13|49.53|0
1641439200000|2022-01-06 03:20:00|52.39|49.79|52.08|49.48|52.52|49.92|52|49.4|0
1641439500000|2022-01-06 03:25:00|52.13|49.53|51.95|49.35|52.34|49.74|51.91|49.31|0
1641439800000|2022-01-06 03:30:00|51.99|49.39|52.16|49.56|52.36|49.76|51.99|49.39|0
1641440100000|2022-01-06 03:35:00|52.23|49.63|52.03|49.43|52.34|49.74|51.82|49.22|0
1641440400000|2022-01-06 03:40:00|52.05|49.45|53.2|50.6|53.2|50.6|52.05|49.45|0
1641440700000|2022-01-06 03:45:00|53.16|50.56|53.82|51.22|53.91|51.31|53.14|50.54|0
1641441000000|2022-01-06 03:50:00|53.77|51.17|54.49|51.89|54.49|51.89|53.66|51.06|0
1641441300000|2022-01-06 03:55:00|54.44|51.84|55.3|52.7|55.57|52.97|54.33|51.73|0
1641441600000|2022-01-06 04:00:00|55.21|52.61|55.29|52.69|55.34|52.74|54.98|52.38|0
1641441900000|2022-01-06 04:05:00|55.38|52.78|55.04|52.44|55.43|52.83|55.02|52.42|0
1641442200000|2022-01-06 04:10:00|55.06|52.46|55.11|52.51|55.34|52.74|55.06|52.46|0
1641442500000|2022-01-06 04:15:00|55.15|52.55|55.37|52.77|55.42|52.82|55.06|52.46|0
1641442800000|2022-01-06 04:20:00|55.35|52.75|55.42|52.82|55.42|52.82|55.06|52.46|0
1641443100000|2022-01-06 04:25:00|55.37|52.77|55.32|52.72|55.41|52.81|55.19|52.59|0
1641443400000|2022-01-06 04:30:00|55.28|52.68|55.36|52.76|55.41|52.81|55.26|52.66|0
1641443700000|2022-01-06 04:35:00|55.41|52.81|55.36|52.76|55.41|52.81|55.32|52.72|0
1641444000000|2022-01-06 04:40:00|55.32|52.72|55.93|53.33|56.32|53.72|55.32|52.72|0
1641444300000|2022-01-06 04:45:00|55.9|53.3|57.32|54.72|57.42|54.82|55.72|53.12|0
1641444600000|2022-01-06 04:50:00|57.28|54.68|57.18|54.58|57.32|54.72|56.91|54.31|0
1641444900000|2022-01-06 04:55:00|57.23|54.63|57.27|54.67|57.46|54.86|57.18|54.58|0
1641445200000|2022-01-06 05:00:00|57.32|54.72|57.45|54.85|57.46|54.86|57.22|54.62|0
1641445500000|2022-01-06 05:05:00|57.41|54.81|56.89|54.29|57.45|54.85|56.62|54.02|0
1641445800000|2022-01-06 05:10:00|56.85|54.25|56.84|54.24|57.26|54.66|56.8|54.2|0
1641446100000|2022-01-06 05:15:00|56.87|54.27|56.47|53.87|56.96|54.36|56.43|53.83|0
1641446400000|2022-01-06 05:20:00|56.52|53.92|56.42|53.82|56.73|54.13|56.4|53.8|0
1641446700000|2022-01-06 05:25:00|56.47|53.87|55.87|53.27|56.56|53.96|55.87|53.27|0
1641447000000|2022-01-06 05:30:00|55.92|53.32|56.26|53.66|56.26|53.66|55.92|53.32|0
1641447300000|2022-01-06 05:35:00|56.23|53.63|56.19|53.59|56.28|53.68|55.91|53.31|0
1641447600000|2022-01-06 05:40:00|56.23|53.63|56.18|53.58|56.46|53.86|56.09|53.49|0
1641447900000|2022-01-06 05:45:00|56.23|53.63|56.09|53.49|56.27|53.67|55.95|53.35|0
1641448200000|2022-01-06 05:50:00|56.04|53.44|56.54|53.94|56.54|53.94|56.04|53.44|0
1641448500000|2022-01-06 05:55:00|56.5|53.9|56.17|53.57|56.66|54.06|55.95|53.35|0
1641448800000|2022-01-06 06:00:00|56.15|53.55|56.28|53.68|56.81|54.21|56.08|53.48|0
1641449100000|2022-01-06 06:05:00|56.31|53.71|56.72|54.12|56.72|54.12|56.28|53.68|0
1641449400000|2022-01-06 06:10:00|56.67|54.07|57.08|54.48|57.08|54.48|56.53|53.93|0
1641449700000|2022-01-06 06:15:00|57.03|54.43|57.17|54.57|57.26|54.66|56.99|54.39|0
1641450000000|2022-01-06 06:20:00|57.22|54.62|56.7|54.1|57.26|54.66|56.7|54.1|0
1641450300000|2022-01-06 06:25:00|56.61|54.01|56.52|53.92|56.66|54.06|56.34|53.74|0
1641450600000|2022-01-06 06:30:00|56.45|53.85|56.56|53.96|56.56|53.96|56.33|53.73|0
1641450900000|2022-01-06 06:35:00|56.47|53.87|55.78|53.18|56.47|53.87|55.74|53.14|0
1641451200000|2022-01-06 06:40:00|55.83|53.23|55.69|53.09|55.96|53.36|55.69|53.09|0
1641451500000|2022-01-06 06:45:00|55.64|53.04|55.96|53.36|56.05|53.45|55.6|53|0
1641451800000|2022-01-06 06:50:00|56|53.4|56.09|53.49|56.27|53.67|55.93|53.33|0
1641452100000|2022-01-06 06:55:00|56|53.4|55.86|53.26|56.13|53.53|55.73|53.13|0
1641452400000|2022-01-06 07:00:00|55.81|53.21|54.8|52.2|55.97|53.37|54.78|52.18|0
1641452700000|2022-01-06 07:05:00|54.73|52.13|54.68|52.08|54.91|52.31|54.42|51.82|0
1641453000000|2022-01-06 07:10:00|54.73|52.13|53.25|50.65|54.77|52.17|53.25|50.65|0
1641453300000|2022-01-06 07:15:00|53.21|50.61|53.03|50.43|53.43|50.83|52.94|50.34|0
1641453600000|2022-01-06 07:20:00|52.98|50.38|52.24|49.64|52.98|50.38|52.24|49.64|0
1641453900000|2022-01-06 07:25:00|52.2|49.6|51.72|49.12|52.35|49.75|51.68|49.08|0
1641454200000|2022-01-06 07:30:00|51.68|49.08|52.67|50.07|52.67|50.07|51.47|48.87|0
1641454500000|2022-01-06 07:35:00|52.63|50.03|51.33|48.73|52.67|50.07|51.33|48.73|0
1641454800000|2022-01-06 07:40:00|51.37|48.77|51.65|49.05|51.76|49.16|51.2|48.6|0
1641455100000|2022-01-06 07:45:00|51.67|49.07|52.01|49.41|52.36|49.76|51.63|49.03|0
1641455400000|2022-01-06 07:50:00|51.97|49.37|52.61|50.01|52.92|50.32|51.97|49.37|0
1641455700000|2022-01-06 07:55:00|52.57|49.97|52.87|50.27|52.87|50.27|52.52|49.92|0
1641456000000|2022-01-06 08:00:00|52.78|50.18|51.66|49.06|53|50.4|51.64|49.04|0
1641456300000|2022-01-06 08:05:00|51.44|49.44|51.7|49.7|51.83|49.83|51.1|49.1|0
1641456600000|2022-01-06 08:10:00|51.72|49.72|52.13|50.13|52.34|50.34|51.4|49.4|0
1641456900000|2022-01-06 08:15:00|52.17|50.17|51.78|49.78|52.3|50.3|51.78|49.78|0
1641457200000|2022-01-06 08:20:00|51.86|49.86|53.26|51.26|53.6|51.6|51.65|49.65|0
1641457500000|2022-01-06 08:25:00|53.33|51.33|53.28|51.28|53.86|51.86|53.06|51.06|0
1641457800000|2022-01-06 08:30:00|53.32|51.32|53.32|51.32|53.59|51.59|52.93|50.93|0
1641458100000|2022-01-06 08:35:00|53.41|51.41|53.49|51.49|54.12|52.12|53.28|51.28|0
1641458400000|2022-01-06 08:40:00|53.45|51.45|53.49|51.49|53.58|51.58|52.96|50.96|0
1641458700000|2022-01-06 08:45:00|53.54|51.54|52.74|50.74|53.62|51.62|52.74|50.74|0
1641459000000|2022-01-06 08:50:00|52.72|50.72|52.43|50.43|53.44|51.44|52.43|50.43|0
1641459300000|2022-01-06 08:55:00|52.39|50.39|51.84|49.84|52.48|50.48|51.48|49.48|0
1641459600000|2022-01-06 09:00:00|51.78|49.78|52.86|50.86|52.99|50.99|51.65|49.65|0
1641459900000|2022-01-06 09:05:00|52.77|50.77|52.64|50.64|53.12|51.12|52.51|50.51|0
1641460200000|2022-01-06 09:10:00|52.6|50.6|52.38|50.38|52.68|50.68|52.25|50.25|0
1641460500000|2022-01-06 09:15:00|52.42|50.42|51.9|49.9|52.42|50.42|51.73|49.73|0
1641460800000|2022-01-06 09:20:00|51.94|49.94|51.81|49.81|52.2|50.2|51.64|49.64|0
1641461100000|2022-01-06 09:25:00|51.76|49.76|52.41|50.41|52.41|50.41|51.59|49.59|0
1641461400000|2022-01-06 09:30:00|52.45|50.45|52.97|50.97|52.97|50.97|52.23|50.23|0
1641461700000|2022-01-06 09:35:00|52.93|50.93|52.64|50.64|53.08|51.08|52.47|50.47|0
1641462000000|2022-01-06 09:40:00|52.62|50.62|52.66|50.66|53.06|51.06|52.53|50.53|0
1641462300000|2022-01-06 09:45:00|52.7|50.7|52.7|50.7|52.96|50.96|52.49|50.49|0
1641462600000|2022-01-06 09:50:00|52.64|50.64|52.52|50.52|52.79|50.79|52.09|50.09|0
1641462900000|2022-01-06 09:55:00|52.57|50.57|52.13|50.13|53.18|51.18|52.13|50.13|0
1641463200000|2022-01-06 10:00:00|52.04|50.04|52.04|50.04|52.34|50.34|51.91|49.91|0
1641463500000|2022-01-06 10:05:00|52|50|51.61|49.61|52.04|50.04|51.43|49.43|0
1641463800000|2022-01-06 10:10:00|51.65|49.65|51.3|49.3|51.65|49.65|51.22|49.22|0
1641464100000|2022-01-06 10:15:00|51.26|49.26|51.54|49.54|51.64|49.64|51.21|49.21|0
1641464400000|2022-01-06 10:20:00|51.51|49.51|50.83|48.83|51.51|49.51|50.7|48.7|0
1641464700000|2022-01-06 10:25:00|50.87|48.87|50.91|48.91|51.08|49.08|50.7|48.7|0
1641465000000|2022-01-06 10:30:00|50.93|48.93|50.72|48.72|51.02|49.02|50.48|48.48|0
1641465300000|2022-01-06 10:35:00|50.69|48.69|49.37|47.37|51.71|49.71|49.37|47.37|0
1641465600000|2022-01-06 10:40:00|49.41|47.41|50.37|48.37|50.71|48.71|49.2|47.2|0
1641465900000|2022-01-06 10:45:00|50.35|48.35|49.99|47.99|50.42|48.42|49.95|47.95|0
1641466200000|2022-01-06 10:50:00|50.03|48.03|50.45|48.45|50.54|48.54|49.78|47.78|0
1641466500000|2022-01-06 10:55:00|50.37|48.37|50.36|48.36|50.54|48.54|50.15|48.15|0
1641466800000|2022-01-06 11:00:00|50.32|48.32|49.9|47.9|50.51|48.51|49.77|47.77|0
1641467100000|2022-01-06 11:05:00|49.81|47.81|50.42|48.42|50.44|48.44|49.65|47.65|0
1641467400000|2022-01-06 11:10:00|50.44|48.44|50.59|48.59|50.69|48.69|50.31|48.31|0
1641467700000|2022-01-06 11:15:00|50.44|48.44|50.52|48.52|50.78|48.78|50.39|48.39|0
1641468000000|2022-01-06 11:20:00|50.48|48.48|50.94|48.94|50.99|48.99|50.35|48.35|0
1641468300000|2022-01-06 11:25:00|50.9|48.9|50.9|48.9|51.07|49.07|50.56|48.56|0
1641468600000|2022-01-06 11:30:00|50.88|48.88|50.47|48.47|51.07|49.07|50.34|48.34|0
1641468900000|2022-01-06 11:35:00|50.41|48.41|51.02|49.02|51.15|49.15|50.41|48.41|0
1641469200000|2022-01-06 11:40:00|51.06|49.06|50.97|48.97|51.19|49.19|50.55|48.55|0
1641469500000|2022-01-06 11:45:00|50.93|48.93|51.46|49.46|51.57|49.57|50.8|48.8|0
1641469800000|2022-01-06 11:50:00|51.53|49.53|50.8|48.8|51.53|49.53|50.8|48.8|0
1641470100000|2022-01-06 11:55:00|50.84|48.84|51.09|49.09|51.18|49.18|50.8|48.8|0
1641470400000|2022-01-06 12:00:00|51.18|49.18|50.47|48.47|51.18|49.18|50.24|48.24|0
1641470700000|2022-01-06 12:05:00|50.36|48.36|50.23|48.23|50.53|48.53|50.11|48.11|0
1641471000000|2022-01-06 12:10:00|50.19|48.19|50.15|48.15|50.32|48.32|50.02|48.02|0
1641471300000|2022-01-06 12:15:00|50.11|48.11|50.4|48.4|50.4|48.4|50.02|48.02|0
1641471600000|2022-01-06 12:20:00|50.38|48.38|51.03|49.03|51.21|49.21|50.36|48.36|0
1641471900000|2022-01-06 12:25:00|50.95|48.95|51.59|49.59|51.72|49.72|50.93|48.93|0
1641472200000|2022-01-06 12:30:00|51.63|49.63|51.52|49.52|51.68|49.68|51.11|49.11|0
1641472500000|2022-01-06 12:35:00|51.59|49.59|50.9|48.9|51.59|49.59|50.72|48.72|0
1641472800000|2022-01-06 12:40:00|50.94|48.94|51.54|49.54|51.58|49.58|50.9|48.9|0
1641473100000|2022-01-06 12:45:00|51.52|49.52|51.58|49.58|51.75|49.75|51.49|49.49|0
1641473400000|2022-01-06 12:50:00|51.56|49.56|51.19|49.19|51.62|49.62|51.06|49.06|0
1641473700000|2022-01-06 12:55:00|51.14|49.14|51.01|49.01|51.36|49.36|50.88|48.88|0
1641474000000|2022-01-06 13:00:00|51.1|49.1|51.05|49.05|51.39|49.39|50.71|48.71|0
1641474300000|2022-01-06 13:05:00|51.09|49.09|50.86|48.86|51.31|49.31|50.79|48.79|0
1641474600000|2022-01-06 13:10:00|50.83|48.83|50.57|48.57|51|49|50.49|48.49|0
1641474900000|2022-01-06 13:15:00|50.53|48.53|50.11|48.11|50.62|48.62|50.02|48.02|0
1641475200000|2022-01-06 13:20:00|50.06|48.06|50.53|48.53|50.57|48.57|49.9|47.9|0
1641475500000|2022-01-06 13:25:00|50.48|48.48|50.33|48.33|50.61|48.61|50.31|48.31|0
1641475800000|2022-01-06 13:30:00|50.29|48.29|50.9|48.9|51.03|49.03|50.14|48.14|0
1641476100000|2022-01-06 13:35:00|50.86|48.86|50.62|48.62|50.94|48.94|50.56|48.56|0
1641476400000|2022-01-06 13:40:00|50.69|48.69|50.51|48.51|51.03|49.03|50.43|48.43|0
1641476700000|2022-01-06 13:45:00|50.47|48.47|51.06|49.06|51.15|49.15|50.39|48.39|0
1641477000000|2022-01-06 13:50:00|51.11|49.11|50.72|48.72|51.28|49.28|50.72|48.72|0
1641477300000|2022-01-06 13:55:00|50.76|48.76|50.63|48.63|50.93|48.93|50.59|48.59|0
1641477600000|2022-01-06 14:00:00|50.72|48.72|50.5|48.5|50.89|48.89|50.5|48.5|0
1641477900000|2022-01-06 14:05:00|50.46|48.46|50.88|48.88|50.97|48.97|50.2|48.2|0
1641478200000|2022-01-06 14:10:00|50.79|48.79|50.54|48.54|51.14|49.14|50.54|48.54|0
1641478500000|2022-01-06 14:15:00|50.58|48.58|50.58|48.58|50.83|48.83|50.49|48.49|0
1641478800000|2022-01-06 14:20:00|50.53|48.53|50.19|48.19|50.58|48.58|50.15|48.15|0
1641479100000|2022-01-06 14:25:00|50.23|48.23|51.81|49.81|51.81|49.81|50.23|48.23|0
1641479400000|2022-01-06 14:30:00|51.68|49.68|49.76|47.76|51.77|49.77|49.6|47.6|0
1641479700000|2022-01-06 14:35:00|49.72|47.72|48.35|46.35|50.4|48.4|48.15|46.15|0
1641480000000|2022-01-06 14:40:00|48.27|46.27|48.31|46.31|48.97|46.97|47.5|45.5|0
1641480300000|2022-01-06 14:45:00|48.27|46.27|50.9|48.9|50.94|48.94|48.15|46.15|0
1641480600000|2022-01-06 14:50:00|50.77|48.77|52.81|50.81|52.81|50.81|50.57|48.57|0
1641480900000|2022-01-06 14:55:00|52.9|50.9|54.78|52.78|54.96|52.96|51.72|49.72|0
1641481200000|2022-01-06 15:00:00|54.82|52.82|55.91|53.91|55.93|53.93|53.99|51.99|0
1641481500000|2022-01-06 15:05:00|56|54|56.36|54.36|56.69|54.69|55.24|53.24|0
1641481800000|2022-01-06 15:10:00|56.5|54.5|55.74|53.74|57.43|55.43|55.63|53.63|0
1641482100000|2022-01-06 15:15:00|55.76|53.76|55.67|53.67|55.76|53.76|53.87|51.87|0
1641482400000|2022-01-06 15:20:00|55.62|53.62|53.86|51.86|55.8|53.8|53.86|51.86|0
1641482700000|2022-01-06 15:25:00|53.73|51.73|53.24|51.24|53.73|51.73|51.94|49.94|0
1641483000000|2022-01-06 15:30:00|53.46|51.46|50.55|48.55|53.46|51.46|49.99|47.99|0
1641483300000|2022-01-06 15:35:00|50.6|48.6|50.34|48.34|51.15|49.15|49.79|47.79|0
1641483600000|2022-01-06 15:40:00|50.21|48.21|50.84|48.84|51.23|49.23|50|48|0
1641483900000|2022-01-06 15:45:00|50.72|48.72|49.41|47.41|51.1|49.1|49.33|47.33|0
1641484200000|2022-01-06 15:50:00|49.49|47.49|50.63|48.63|50.84|48.84|49.45|47.45|0
1641484500000|2022-01-06 15:55:00|50.52|48.52|50.64|48.64|50.8|48.8|49.03|47.03|0
1641484800000|2022-01-06 16:00:00|50.66|48.66|51.26|49.26|51.65|49.65|50.07|48.07|0
1641485100000|2022-01-06 16:05:00|51.3|49.3|50.53|48.53|51.73|49.73|50.11|48.11|0
1641485400000|2022-01-06 16:10:00|50.51|48.51|49.81|47.81|50.53|48.53|49.35|47.35|0
1641485700000|2022-01-06 16:15:00|49.77|47.77|50.14|48.14|50.14|48.14|48.57|46.57|0
1641486000000|2022-01-06 16:20:00|50.02|48.02|49.93|47.93|50.78|48.78|49.85|47.85|0
1641486300000|2022-01-06 16:25:00|50.08|48.08|50.73|48.73|51.33|49.33|50.08|48.08|0
1641486600000|2022-01-06 16:30:00|50.69|48.69|51.37|49.37|51.8|49.8|50.39|48.39|0
1641486900000|2022-01-06 16:35:00|51.41|49.41|50.94|48.94|51.45|49.45|50.39|48.39|0
1641487200000|2022-01-06 16:40:00|50.98|48.98|51.15|49.15|51.71|49.71|50.51|48.51|0
1641487500000|2022-01-06 16:45:00|51.1|49.1|50.63|48.63|51.58|49.58|50.38|48.38|0
1641487800000|2022-01-06 16:50:00|50.59|48.59|49.87|47.87|51.1|49.1|49.83|47.83|0
1641488100000|2022-01-06 16:55:00|49.83|47.83|49.95|47.95|50.19|48.19|49.62|47.62|0
1641488400000|2022-01-06 17:00:00|49.87|47.87|50.33|48.33|50.41|48.41|49.82|47.82|0
1641488700000|2022-01-06 17:05:00|50.37|48.37|49.15|47.15|50.62|48.62|49.07|47.07|0
1641489000000|2022-01-06 17:10:00|49.19|47.19|49.77|47.77|49.86|47.86|49.15|47.15|0
1641489300000|2022-01-06 17:15:00|49.69|47.69|50|48|50.24|48.24|49.44|47.44|0
1641489600000|2022-01-06 17:20:00|49.94|47.94|50.17|48.17|50.61|48.61|49.02|47.02|0
1641489900000|2022-01-06 17:25:00|50.26|48.26|49.42|47.42|50.3|48.3|49.25|47.25|0
1641490200000|2022-01-06 17:30:00|49.4|47.4|48.69|46.69|49.4|47.4|48.53|46.53|0
1641490500000|2022-01-06 17:35:00|48.74|46.74|48.4|46.4|49.02|47.02|47.83|45.83|0
1641490800000|2022-01-06 17:40:00|48.32|46.32|47.02|45.02|48.53|46.53|46.94|44.94|0
1641491100000|2022-01-06 17:45:00|46.94|44.94|47.54|45.54|47.71|45.71|46.78|44.78|0
1641491400000|2022-01-06 17:50:00|47.58|45.58|48.27|46.27|48.4|46.4|47.58|45.58|0
1641491700000|2022-01-06 17:55:00|48.23|46.23|48.8|46.8|48.84|46.84|48.07|46.07|0
1641492000000|2022-01-06 18:00:00|48.68|46.68|48.59|46.59|49.22|47.22|48.43|46.43|0
1641492300000|2022-01-06 18:05:00|48.51|46.51|48.47|46.47|48.96|46.96|48.38|46.38|0
1641492600000|2022-01-06 18:10:00|48.51|46.51|48.38|46.38|48.67|46.67|48.1|46.1|0
1641492900000|2022-01-06 18:15:00|48.34|46.34|48.75|46.75|49.54|47.54|48.34|46.34|0
1641493200000|2022-01-06 18:20:00|48.73|46.73|49.95|47.95|50.08|48.08|48.62|46.62|0
1641493500000|2022-01-06 18:25:00|50|48|50.33|48.33|50.46|48.46|49.82|47.82|0
1641493800000|2022-01-06 18:30:00|50.29|48.29|50.16|48.16|50.67|48.67|50.03|48.03|0
1641494100000|2022-01-06 18:35:00|50.22|48.22|50.24|48.24|50.66|48.66|49.69|47.69|0
1641494400000|2022-01-06 18:40:00|50.32|48.32|50.02|48.02|50.58|48.58|49.9|47.9|0
1641494700000|2022-01-06 18:45:00|50.19|48.19|49.9|47.9|50.4|48.4|49.44|47.44|0
1641495000000|2022-01-06 18:50:00|49.94|47.94|49.77|47.77|50.4|48.4|49.68|47.68|0
1641495300000|2022-01-06 18:55:00|49.72|47.72|49.55|47.55|50.06|48.06|49.43|47.43|0
1641495600000|2022-01-06 19:00:00|49.6|47.6|50.56|48.56|50.56|48.56|49.39|47.39|0
1641495900000|2022-01-06 19:05:00|50.52|48.52|49.84|47.84|50.88|48.88|49.67|47.67|0
1641496200000|2022-01-06 19:10:00|49.76|47.76|50.39|48.39|50.39|48.39|48.67|46.67|0
1641496500000|2022-01-06 19:15:00|50.47|48.47|50.3|48.3|50.54|48.54|49.71|47.71|0
1641496800000|2022-01-06 19:20:00|50.21|48.21|50.25|48.25|50.72|48.72|50.04|48.04|0
1641497100000|2022-01-06 19:25:00|50.29|48.29|50.74|48.74|51.57|49.57|50.17|48.17|0
1641497400000|2022-01-06 19:30:00|50.66|48.66|50.44|48.44|51|49|50.15|48.15|0
1641497700000|2022-01-06 19:35:00|50.4|48.4|50.1|48.1|50.61|48.61|49.94|47.94|0
1641498000000|2022-01-06 19:40:00|50.15|48.15|50.27|48.27|50.61|48.61|49.94|47.94|0
1641498300000|2022-01-06 19:45:00|50.18|48.18|49.68|47.68|50.23|48.23|49.39|47.39|0
1641498600000|2022-01-06 19:50:00|49.64|47.64|48.67|46.67|50.01|48.01|48.67|46.67|0
1641498900000|2022-01-06 19:55:00|48.63|46.63|48.71|46.71|48.84|46.84|48.3|46.3|0
1641499200000|2022-01-06 20:00:00|48.63|46.63|47.73|45.73|48.63|46.63|47.69|45.69|0
1641499500000|2022-01-06 20:05:00|47.77|45.77|47.58|45.58|48.13|46.13|47.29|45.29|0
1641499800000|2022-01-06 20:10:00|47.54|45.54|48.11|46.11|48.19|46.19|47.25|45.25|0
1641500100000|2022-01-06 20:15:00|48.15|46.15|49.06|47.06|49.31|47.31|47.98|45.98|0
1641500400000|2022-01-06 20:20:00|48.93|46.93|49.43|47.43|49.68|47.68|48.76|46.76|0
1641500700000|2022-01-06 20:25:00|49.35|47.35|48.68|46.68|49.52|47.52|48.68|46.68|0
1641501000000|2022-01-06 20:30:00|48.72|46.72|49.68|47.68|49.85|47.85|48.51|46.51|0
1641501300000|2022-01-06 20:35:00|49.76|47.76|50.18|48.18|50.44|48.44|49.47|47.47|0
1641501600000|2022-01-06 20:40:00|50.06|48.06|49.84|47.84|50.61|48.61|49.59|47.59|0
1641501900000|2022-01-06 20:45:00|49.93|47.93|51.09|49.09|51.09|49.09|49.59|47.59|0
1641502200000|2022-01-06 20:50:00|50.96|48.96|51.21|49.21|51.26|49.26|50.36|48.36|0
1641502500000|2022-01-06 20:55:00|51.26|49.26|50.27|48.27|52.26|50.26|50.1|48.1|0
1641502800000|2022-01-06 21:00:00|50.36|48.36|49.89|47.89|50.48|48.48|49.89|47.89|0
1641503100000|2022-01-06 21:05:00|49.93|47.93|49.67|47.67|49.93|47.93|49.38|47.38|0
1641503400000|2022-01-06 21:10:00|49.63|47.63|49.54|47.54|49.92|47.92|49.2|47.2|0
1641503700000|2022-01-06 21:15:00|49.84|47.24|49.8|47.2|49.95|47.35|49.67|47.07|0
1641504000000|2022-01-06 21:20:00|49.82|47.22|49.62|47.02|49.82|47.22|49.62|47.02|0
1641504300000|2022-01-06 21:25:00|49.58|46.98|49.66|47.06|49.66|47.06|49.54|46.94|0
1641504600000|2022-01-06 21:30:00|49.62|47.02|49.83|47.23|49.87|47.27|49.58|46.98|0
1641504900000|2022-01-06 21:35:00|49.79|47.19|49.99|47.39|50.08|47.48|49.66|47.06|0
1641505200000|2022-01-06 21:40:00|50.02|47.42|49.57|46.97|50.02|47.42|49.49|46.89|0
1641505500000|2022-01-06 21:45:00|49.53|46.93|49.57|46.97|49.57|46.97|49.4|46.8|0
1641505800000|2022-01-06 21:50:00|49.56|46.96|49.31|46.71|49.56|46.96|49.27|46.67|0
1641506100000|2022-01-06 21:55:00|49.35|46.75|49.46|46.86|49.56|46.96|49.31|46.71|0
1641506400000|2022-01-06 22:00:00|49.43|46.83|49.34|46.74|49.46|46.86|49.34|46.74|0
1641506700000|2022-01-06 22:05:00|49.33|46.73|49.42|46.82|49.42|46.82|49.33|46.73|0
1641507000000|2022-01-06 22:10:00|49.38|46.78|49.35|46.75|49.38|46.78|49.34|46.74|0
1641507300000|2022-01-06 22:15:00|49.34|46.74|49.35|46.75|49.35|46.75|49.34|46.74|0
1641507600000|2022-01-06 22:20:00|49.34|46.74|49.33|46.73|49.34|46.74|49.33|46.73|0
1641507900000|2022-01-06 22:25:00|49.35|46.75|49.42|46.82|49.49|46.89|49.35|46.75|0
1641508200000|2022-01-06 22:30:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1641508500000|2022-01-06 22:35:00|49.38|46.78|49.38|46.78|49.38|46.78|49.36|46.76|0
1641508800000|2022-01-06 22:40:00|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1641509100000|2022-01-06 22:45:00|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1641509400000|2022-01-06 22:50:00|49.36|46.76|49.34|46.74|49.36|46.76|49.33|46.73|0
1641509700000|2022-01-06 22:55:00|49.33|46.73|49.23|46.63|49.33|46.73|49.23|46.63|0
1641510000000|2022-01-06 23:00:00|48.75|46.15|48.85|46.25|48.89|46.29|48.59|45.99|0
1641510300000|2022-01-06 23:05:00|48.87|46.27|48.68|46.08|48.87|46.27|48.64|46.04|0
1641510600000|2022-01-06 23:10:00|48.64|46.04|48.84|46.24|48.84|46.24|48.6|46|0
1641510900000|2022-01-06 23:15:00|48.97|46.37|48.63|46.03|49.05|46.45|48.59|45.99|0
1641511200000|2022-01-06 23:20:00|48.59|45.99|48.8|46.2|48.84|46.24|48.51|45.91|0
1641511500000|2022-01-06 23:25:00|48.71|46.11|48.63|46.03|48.84|46.24|48.63|46.03|0
1641511800000|2022-01-06 23:30:00|48.59|45.99|48.61|46.01|48.79|46.19|48.42|45.82|0
1641512100000|2022-01-06 23:35:00|48.58|45.98|48.48|45.88|48.62|46.02|48.38|45.78|0
1641512400000|2022-01-06 23:40:00|48.46|45.86|48.62|46.02|48.66|46.06|48.42|45.82|0
1641512700000|2022-01-06 23:45:00|48.56|45.96|48.66|46.06|48.78|46.18|48.45|45.85|0
1641513000000|2022-01-06 23:50:00|48.62|46.02|48.45|45.85|48.66|46.06|48.41|45.81|0
1641513300000|2022-01-06 23:55:00|48.37|45.77|48.49|45.89|48.49|45.89|48.36|45.76|0
1641513600000|2022-01-07 00:00:00|48.44|45.84|48.18|45.58|48.65|46.05|47.99|45.39|0
1641513900000|2022-01-07 00:05:00|48.17|45.57|48.11|45.51|48.24|45.64|48.01|45.41|0
1641514200000|2022-01-07 00:10:00|48.09|45.49|47.82|45.22|48.31|45.71|47.78|45.18|0
1641514500000|2022-01-07 00:15:00|47.86|45.26|47.82|45.22|47.98|45.38|47.78|45.18|0
1641514800000|2022-01-07 00:20:00|47.86|45.26|47.9|45.3|48.02|45.42|47.82|45.22|0
1641515100000|2022-01-07 00:25:00|47.88|45.28|47.83|45.23|48|45.4|47.65|45.05|0
1641515400000|2022-01-07 00:30:00|47.81|45.21|47.69|45.09|47.91|45.31|47.61|45.01|0
1641515700000|2022-01-07 00:35:00|47.67|45.07|47.6|45|47.77|45.17|47.6|45|0
1641516000000|2022-01-07 00:40:00|47.64|45.04|47.68|45.08|47.68|45.08|47.52|44.92|0
1641516300000|2022-01-07 00:45:00|47.66|45.06|47.7|45.1|47.72|45.12|47.6|45|0
1641516600000|2022-01-07 00:50:00|47.68|45.08|47.76|45.16|47.84|45.24|47.67|45.07|0
1641516900000|2022-01-07 00:55:00|47.8|45.2|47.67|45.07|47.88|45.28|47.63|45.03|0
1641517200000|2022-01-07 01:00:00|47.65|45.05|47.46|44.86|47.79|45.19|47.46|44.86|0
1641517500000|2022-01-07 01:05:00|47.38|44.78|47.71|45.11|47.75|45.15|47.38|44.78|0
1641517800000|2022-01-07 01:10:00|47.69|45.09|47.76|45.16|47.87|45.27|47.62|45.02|0
1641518100000|2022-01-07 01:15:00|47.74|45.14|47.86|45.26|47.94|45.34|47.62|45.02|0
1641518400000|2022-01-07 01:20:00|47.9|45.3|47.82|45.22|47.9|45.3|47.74|45.14|0
1641518700000|2022-01-07 01:25:00|47.86|45.26|47.77|45.17|47.9|45.3|47.65|45.05|0
1641519000000|2022-01-07 01:30:00|47.73|45.13|47.57|44.97|47.81|45.21|47.49|44.89|0
1641519300000|2022-01-07 01:35:00|47.61|45.01|48.01|45.41|48.1|45.5|47.61|45.01|0
1641519600000|2022-01-07 01:40:00|48.03|45.43|48.17|45.57|48.26|45.66|47.89|45.29|0
1641519900000|2022-01-07 01:45:00|48.13|45.53|48.21|45.61|48.21|45.61|47.8|45.2|0
1641520200000|2022-01-07 01:50:00|48.25|45.65|48.17|45.57|48.29|45.69|48.01|45.41|0
1641520500000|2022-01-07 01:55:00|48.13|45.53|47.82|45.22|48.17|45.57|47.8|45.2|0
1641520800000|2022-01-07 02:00:00|47.88|45.28|48.74|46.14|48.78|46.18|47.88|45.28|0
1641521100000|2022-01-07 02:05:00|48.78|46.18|48.86|46.26|49.15|46.55|48.74|46.14|0
1641521400000|2022-01-07 02:10:00|48.9|46.3|48.77|46.17|48.9|46.3|48.61|46.01|0
1641521700000|2022-01-07 02:15:00|48.73|46.13|48.98|46.38|49.27|46.67|48.73|46.13|0
1641522000000|2022-01-07 02:20:00|49.02|46.42|48.6|46|49.04|46.44|48.5|45.9|0
1641522300000|2022-01-07 02:25:00|48.62|46.02|48.72|46.12|48.72|46.12|48.6|46|0
1641522600000|2022-01-07 02:30:00|48.76|46.16|48.95|46.35|49.09|46.49|48.64|46.04|0
1641522900000|2022-01-07 02:35:00|48.93|46.33|49.21|46.61|49.22|46.62|48.84|46.24|0
1641523200000|2022-01-07 02:40:00|49.17|46.57|48.96|46.36|49.17|46.57|48.92|46.32|0
1641523500000|2022-01-07 02:45:00|49|46.4|48.92|46.32|49.17|46.57|48.92|46.32|0
1641523800000|2022-01-07 02:50:00|48.88|46.28|48.6|46|48.88|46.28|48.56|45.96|0
1641524100000|2022-01-07 02:55:00|48.62|46.02|48.41|45.81|48.62|46.02|48.29|45.69|0
1641524400000|2022-01-07 03:00:00|48.37|45.77|48.49|45.89|48.58|45.98|48.33|45.73|0
1641524700000|2022-01-07 03:05:00|48.45|45.85|48.41|45.81|48.45|45.85|48.24|45.64|0
1641525000000|2022-01-07 03:10:00|48.45|45.85|48.49|45.89|48.53|45.93|48.37|45.77|0
1641525300000|2022-01-07 03:15:00|48.47|45.87|48.4|45.8|48.57|45.97|48.34|45.74|0
1641525600000|2022-01-07 03:20:00|48.32|45.72|47.74|45.14|48.4|45.8|47.7|45.1|0
1641525900000|2022-01-07 03:25:00|47.72|45.12|47.86|45.26|48.01|45.41|47.62|45.02|0
1641526200000|2022-01-07 03:30:00|47.82|45.22|48.23|45.63|48.27|45.67|47.82|45.22|0
1641526500000|2022-01-07 03:35:00|48.27|45.67|48.22|45.62|48.47|45.87|48.18|45.58|0
1641526800000|2022-01-07 03:40:00|48.27|45.67|48.26|45.66|48.43|45.83|48.18|45.58|0
1641527100000|2022-01-07 03:45:00|48.3|45.7|48.63|46.03|48.67|46.07|48.2|45.6|0
1641527400000|2022-01-07 03:50:00|48.59|45.99|48.63|46.03|48.73|46.13|48.44|45.84|0
1641527700000|2022-01-07 03:55:00|48.61|46.01|48.54|45.94|48.71|46.11|48.42|45.82|0
1641528000000|2022-01-07 04:00:00|48.5|45.9|48.6|46|48.71|46.11|48.5|45.9|0
1641528300000|2022-01-07 04:05:00|48.62|46.02|48.66|46.06|48.66|46.06|48.41|45.81|0
1641528600000|2022-01-07 04:10:00|48.68|46.08|48.57|45.97|48.74|46.14|48.53|45.93|0
1641528900000|2022-01-07 04:15:00|48.61|46.01|48.9|46.3|48.97|46.37|48.49|45.89|0
1641529200000|2022-01-07 04:20:00|48.86|46.26|48.9|46.3|49.03|46.43|48.78|46.18|0
1641529500000|2022-01-07 04:25:00|48.86|46.26|48.73|46.13|48.9|46.3|48.73|46.13|0
1641529800000|2022-01-07 04:30:00|48.75|46.15|48.73|46.13|48.9|46.3|48.69|46.09|0
1641530100000|2022-01-07 04:35:00|48.71|46.11|48.89|46.29|48.93|46.33|48.66|46.06|0
1641530400000|2022-01-07 04:40:00|48.85|46.25|48.72|46.12|48.97|46.37|48.72|46.12|0
1641530700000|2022-01-07 04:45:00|48.68|46.08|48.72|46.12|48.76|46.16|48.41|45.81|0
1641531000000|2022-01-07 04:50:00|48.76|46.16|48.53|45.93|48.76|46.16|48.47|45.87|0
1641531300000|2022-01-07 04:55:00|48.51|45.91|48.46|45.86|48.71|46.11|48.42|45.82|0
1641531600000|2022-01-07 05:00:00|48.42|45.82|48.25|45.65|48.54|45.94|48.25|45.65|0
1641531900000|2022-01-07 05:05:00|48.29|45.69|48.7|46.1|48.7|46.1|48.21|45.61|0
1641532200000|2022-01-07 05:10:00|48.79|46.19|48.74|46.14|49.24|46.64|48.68|46.08|0
1641532500000|2022-01-07 05:15:00|48.72|46.12|48.53|45.93|48.82|46.22|48.53|45.93|0
1641532800000|2022-01-07 05:20:00|48.55|45.95|48.61|46.01|48.74|46.14|48.55|45.95|0
1641533100000|2022-01-07 05:25:00|48.59|45.99|49.02|46.42|49.03|46.43|48.49|45.89|0
1641533400000|2022-01-07 05:30:00|48.98|46.38|48.94|46.34|49.11|46.51|48.77|46.17|0
1641533700000|2022-01-07 05:35:00|48.98|46.38|48.73|46.13|49.02|46.42|48.69|46.09|0
1641534000000|2022-01-07 05:40:00|48.77|46.17|48.93|46.33|48.97|46.37|48.77|46.17|0
1641534300000|2022-01-07 05:45:00|48.91|46.31|48.8|46.2|49.01|46.41|48.7|46.1|0
1641534600000|2022-01-07 05:50:00|48.76|46.16|48.66|46.06|48.89|46.29|48.63|46.03|0
1641534900000|2022-01-07 05:55:00|48.68|46.08|48.26|45.66|48.68|46.08|48.22|45.62|0
1641535200000|2022-01-07 06:00:00|48.3|45.7|48.59|45.99|48.63|46.03|48.22|45.62|0
1641535500000|2022-01-07 06:05:00|48.55|45.95|48.46|45.86|48.65|46.05|48.42|45.82|0
1641535800000|2022-01-07 06:10:00|48.48|45.88|48.54|45.94|48.67|46.07|48.46|45.86|0
1641536100000|2022-01-07 06:15:00|48.52|45.92|48.62|46.02|48.66|46.06|48.46|45.86|0
1641536400000|2022-01-07 06:20:00|48.58|45.98|48.62|46.02|48.7|46.1|48.49|45.89|0
1641536700000|2022-01-07 06:25:00|48.6|46|48.45|45.85|48.6|46|48.41|45.81|0
1641537000000|2022-01-07 06:30:00|48.43|45.83|47.95|45.35|48.49|45.89|47.95|45.35|0
1641537300000|2022-01-07 06:35:00|47.91|45.31|48.15|45.55|48.19|45.59|47.87|45.27|0
1641537600000|2022-01-07 06:40:00|48.19|45.59|48.36|45.76|48.36|45.76|48.03|45.43|0
1641537900000|2022-01-07 06:45:00|48.4|45.8|48.39|45.79|48.58|45.98|48.35|45.75|0
1641538200000|2022-01-07 06:50:00|48.43|45.83|48.66|46.06|48.68|46.08|48.39|45.79|0
1641538500000|2022-01-07 06:55:00|48.64|46.04|48.74|46.14|48.8|46.2|48.6|46|0
1641538800000|2022-01-07 07:00:00|48.59|45.99|49.21|46.61|49.36|46.76|48.55|45.95|0
1641539100000|2022-01-07 07:05:00|49.26|46.66|49.28|46.68|49.34|46.74|48.96|46.36|0
1641539400000|2022-01-07 07:10:00|49.3|46.7|49.38|46.78|49.5|46.9|49.25|46.65|0
1641539700000|2022-01-07 07:15:00|49.42|46.82|49.04|46.44|49.42|46.82|48.96|46.36|0
1641540000000|2022-01-07 07:20:00|48.95|46.35|49.03|46.43|49.08|46.48|48.83|46.23|0
1641540300000|2022-01-07 07:25:00|48.99|46.39|48.87|46.27|49.12|46.52|48.74|46.14|0
1641540600000|2022-01-07 07:30:00|48.91|46.31|49.75|47.15|49.75|47.15|48.82|46.22|0
1641540900000|2022-01-07 07:35:00|49.71|47.11|49.5|46.9|49.78|47.18|49.46|46.86|0
1641541200000|2022-01-07 07:40:00|49.54|46.94|49.62|47.02|49.75|47.15|49.5|46.9|0
1641541500000|2022-01-07 07:45:00|49.58|46.98|49.79|47.19|49.91|47.31|49.56|46.96|0
1641541800000|2022-01-07 07:50:00|49.77|47.17|49.87|47.27|49.91|47.31|49.7|47.1|0
1641542100000|2022-01-07 07:55:00|49.83|47.23|49.57|46.97|49.91|47.31|49.49|46.89|0
1641542400000|2022-01-07 08:00:00|49.74|47.14|50.73|48.13|50.8|48.2|49.49|46.89|0
1641542700000|2022-01-07 08:05:00|50.71|48.11|50.49|48.49|50.71|48.71|50.28|48.11|0
1641543000000|2022-01-07 08:10:00|50.54|48.54|49.72|47.72|50.54|48.54|49.72|47.72|0
1641543300000|2022-01-07 08:15:00|49.77|47.77|50.02|48.02|50.02|48.02|49.55|47.55|0
1641543600000|2022-01-07 08:20:00|50|48|49.8|47.8|50.02|48.02|49.72|47.72|0
1641543900000|2022-01-07 08:25:00|49.84|47.84|50.14|48.14|50.52|48.52|49.84|47.84|0
1641544200000|2022-01-07 08:30:00|50.16|48.16|51.17|49.17|51.6|49.6|50.16|48.16|0
1641544500000|2022-01-07 08:35:00|51.15|49.15|51.03|49.03|51.54|49.54|51.03|49.03|0
1641544800000|2022-01-07 08:40:00|51.08|49.08|51.73|49.73|51.81|49.81|51.03|49.03|0
1641545100000|2022-01-07 08:45:00|51.64|49.64|51.77|49.77|51.81|49.81|51.42|49.42|0
1641545400000|2022-01-07 08:50:00|51.75|49.75|51.5|49.5|51.77|49.77|51.24|49.24|0
1641545700000|2022-01-07 08:55:00|51.54|49.54|51.24|49.24|51.59|49.59|50.87|48.87|0
1641546000000|2022-01-07 09:00:00|51.3|49.3|51.26|49.26|51.61|49.61|51.15|49.15|0
1641546300000|2022-01-07 09:05:00|51.28|49.28|50.71|48.71|51.45|49.45|50.71|48.71|0
1641546600000|2022-01-07 09:10:00|50.67|48.67|50.11|48.11|50.76|48.76|50.03|48.03|0
1641546900000|2022-01-07 09:15:00|50.07|48.07|50.23|48.23|50.45|48.45|50.02|48.02|0
1641547200000|2022-01-07 09:20:00|50.19|48.19|49.93|47.93|50.19|48.19|49.93|47.93|0
1641547500000|2022-01-07 09:25:00|50|48|49.57|47.57|50|48|49.3|47.3|0
1641547800000|2022-01-07 09:30:00|49.55|47.55|49.04|47.04|49.59|47.59|49.04|47.04|0
1641548100000|2022-01-07 09:35:00|49.17|47.17|49|47|49.33|47.33|48.87|46.87|0
1641548400000|2022-01-07 09:40:00|49.08|47.08|49.08|47.08|49.12|47.12|48.75|46.75|0
1641548700000|2022-01-07 09:45:00|49.06|47.06|49.12|47.12|49.12|47.12|48.83|46.83|0
1641549000000|2022-01-07 09:50:00|49.07|47.07|49.32|47.32|49.32|47.32|49.03|47.03|0
1641549300000|2022-01-07 09:55:00|49.35|47.35|49.53|47.53|49.57|47.57|49.28|47.28|0
1641549600000|2022-01-07 10:00:00|49.49|47.49|49.49|47.49|49.99|47.99|49.45|47.45|0
1641549900000|2022-01-07 10:05:00|49.44|47.44|48.9|46.9|49.48|47.48|48.9|46.9|0
1641550200000|2022-01-07 10:10:00|48.94|46.94|48.81|46.81|48.98|46.98|48.73|46.73|0
1641550500000|2022-01-07 10:15:00|48.77|46.77|48.97|46.97|49.18|47.18|48.77|46.77|0
1641550800000|2022-01-07 10:20:00|48.93|46.93|48.78|46.78|48.93|46.93|48.76|46.76|0
1641551100000|2022-01-07 10:25:00|48.76|46.76|48.51|46.51|48.84|46.84|48.34|46.34|0
1641551400000|2022-01-07 10:30:00|48.47|46.47|48.3|46.3|48.55|46.55|48.18|46.18|0
1641551700000|2022-01-07 10:35:00|48.26|46.26|48.59|46.59|48.59|46.59|48.22|46.22|0
1641552000000|2022-01-07 10:40:00|48.63|46.63|48.37|46.37|48.63|46.63|48.25|46.25|0
1641552300000|2022-01-07 10:45:00|48.33|46.33|48.5|46.5|48.62|46.62|48.33|46.33|0
1641552600000|2022-01-07 10:50:00|48.45|46.45|48.33|46.33|48.54|46.54|48.18|46.18|0
1641552900000|2022-01-07 10:55:00|48.31|46.31|48.57|46.57|48.62|46.62|48.31|46.31|0
1641553200000|2022-01-07 11:00:00|48.49|46.49|48.78|46.78|48.95|46.95|48.49|46.49|0
1641553500000|2022-01-07 11:05:00|48.74|46.74|48.57|46.57|48.86|46.86|48.53|46.53|0
1641553800000|2022-01-07 11:10:00|48.52|46.52|48.81|46.81|48.98|46.98|48.44|46.44|0
1641554100000|2022-01-07 11:15:00|48.85|46.85|48.39|46.39|48.88|46.88|48.31|46.31|0
1641554400000|2022-01-07 11:20:00|48.37|46.37|48.31|46.31|48.43|46.43|48.19|46.19|0
1641554700000|2022-01-07 11:25:00|48.35|46.35|48.35|46.35|48.39|46.39|48.14|46.14|0
1641555000000|2022-01-07 11:30:00|48.31|46.31|48.22|46.22|48.57|46.57|48.18|46.18|0
1641555300000|2022-01-07 11:35:00|48.26|46.26|48.59|46.59|48.71|46.71|48.24|46.24|0
1641555600000|2022-01-07 11:40:00|48.63|46.63|48.54|46.54|48.71|46.71|48.38|46.38|0
1641555900000|2022-01-07 11:45:00|48.5|46.5|48.62|46.62|48.67|46.67|48.38|46.38|0
1641556200000|2022-01-07 11:50:00|48.58|46.58|48.7|46.7|48.83|46.83|48.54|46.54|0
1641556500000|2022-01-07 11:55:00|48.75|46.75|49.29|47.29|49.29|47.29|48.43|46.43|0
1641556800000|2022-01-07 12:00:00|49.2|47.2|48.49|46.49|49.2|47.2|48.37|46.37|0
1641557100000|2022-01-07 12:05:00|48.47|46.47|48.94|46.94|48.99|46.99|48.16|46.16|0
1641557400000|2022-01-07 12:10:00|48.97|46.97|48.98|46.98|49.19|47.19|48.94|46.94|0
1641557700000|2022-01-07 12:15:00|49.02|47.02|48.77|46.77|49.07|47.07|48.69|46.69|0
1641558000000|2022-01-07 12:20:00|48.88|46.88|49.06|47.06|49.19|47.19|48.85|46.85|0
1641558300000|2022-01-07 12:25:00|49.04|47.04|49.01|47.01|49.44|47.44|49.01|47.01|0
1641558600000|2022-01-07 12:30:00|49.06|47.06|48.84|46.84|49.1|47.1|48.76|46.76|0
1641558900000|2022-01-07 12:35:00|48.89|46.89|49.22|47.22|49.39|47.39|48.84|46.84|0
1641559200000|2022-01-07 12:40:00|49.26|47.26|49.36|47.36|49.64|47.64|49.13|47.13|0
1641559500000|2022-01-07 12:45:00|49.34|47.34|49.17|47.17|49.47|47.47|49|47|0
1641559800000|2022-01-07 12:50:00|49.21|47.21|49.17|47.17|49.21|47.21|48.96|46.96|0
1641560100000|2022-01-07 12:55:00|49.21|47.21|49.71|47.71|49.78|47.78|49.21|47.21|0
1641560400000|2022-01-07 13:00:00|49.67|47.67|49.58|47.58|49.75|47.75|49.27|47.27|0
1641560700000|2022-01-07 13:05:00|49.48|47.48|49.41|47.41|49.71|47.71|49.12|47.12|0
1641561000000|2022-01-07 13:10:00|49.49|47.49|49.66|47.66|49.68|47.68|49.32|47.32|0
1641561300000|2022-01-07 13:15:00|49.62|47.62|49.74|47.74|49.87|47.87|49.36|47.36|0
1641561600000|2022-01-07 13:20:00|49.78|47.78|49.69|47.69|49.95|47.95|49.57|47.57|0
1641561900000|2022-01-07 13:25:00|49.65|47.65|49.46|47.46|49.78|47.78|49.35|47.35|0
1641562200000|2022-01-07 13:30:00|49.56|47.56|50.54|48.54|50.84|48.84|47.96|45.96|0
1641562500000|2022-01-07 13:35:00|50.46|48.46|52.72|50.72|52.81|50.81|50.46|48.46|0
1641562800000|2022-01-07 13:40:00|52.81|50.81|52.1|50.1|53.17|51.17|52.01|50.01|0
1641563100000|2022-01-07 13:45:00|52.14|50.14|51.22|49.22|52.14|50.14|51.01|49.01|0
1641563400000|2022-01-07 13:50:00|51.31|49.31|52.36|50.36|52.67|50.67|51.22|49.22|0
1641563700000|2022-01-07 13:55:00|52.4|50.4|51.91|49.91|52.49|50.49|51.65|49.65|0
1641564000000|2022-01-07 14:00:00|51.87|49.87|51.56|49.56|51.87|49.87|51.21|49.21|0
1641564300000|2022-01-07 14:05:00|51.52|49.52|50.82|48.82|51.52|49.52|50.82|48.82|0
1641564600000|2022-01-07 14:10:00|50.78|48.78|50.64|48.64|51.47|49.47|50.64|48.64|0
1641564900000|2022-01-07 14:15:00|50.56|48.56|50.51|48.51|50.77|48.77|50.3|48.3|0
1641565200000|2022-01-07 14:20:00|50.47|48.47|50.55|48.55|50.73|48.73|50.34|48.34|0
1641565500000|2022-01-07 14:25:00|50.53|48.53|50.29|48.29|50.87|48.87|50.17|48.17|0
1641565800000|2022-01-07 14:30:00|50.21|48.21|50.82|48.82|51.37|49.37|49.74|47.74|0
1641566100000|2022-01-07 14:35:00|50.73|48.73|49.99|47.99|51.51|49.51|49.91|47.91|0
1641566400000|2022-01-07 14:40:00|49.95|47.95|48.35|46.35|50.6|48.6|48.22|46.22|0
1641566700000|2022-01-07 14:45:00|48.51|46.51|48.43|46.43|48.97|46.97|47.81|45.81|0
1641567000000|2022-01-07 14:50:00|48.59|46.59|48.13|46.13|48.93|46.93|47.89|45.89|0
1641567300000|2022-01-07 14:55:00|48.11|46.11|49.59|47.59|49.59|47.59|47.51|45.51|0
1641567600000|2022-01-07 15:00:00|49.46|47.46|47.64|45.64|49.46|47.46|47.07|45.07|0
1641567900000|2022-01-07 15:05:00|47.89|45.89|48.77|46.77|48.85|46.85|47.89|45.89|0
1641568200000|2022-01-07 15:10:00|48.81|46.81|48.6|46.6|49.19|47.19|48.01|46.01|0
1641568500000|2022-01-07 15:15:00|48.72|46.72|49.44|47.44|49.66|47.66|48.72|46.72|0
1641568800000|2022-01-07 15:20:00|49.57|47.57|50.61|48.61|50.61|48.61|49.49|47.49|0
1641569100000|2022-01-07 15:25:00|50.57|48.57|50.17|48.17|50.61|48.61|49.57|47.57|0
1641569400000|2022-01-07 15:30:00|50.43|48.43|50.43|48.43|50.69|48.69|49.74|47.74|0
1641569700000|2022-01-07 15:35:00|50.47|48.47|52.07|50.07|52.07|50.07|49.34|47.34|0
1641570000000|2022-01-07 15:40:00|52.02|50.02|52.56|50.56|52.74|50.74|51.01|49.01|0
1641570300000|2022-01-07 15:45:00|52.51|50.51|53.36|51.36|53.36|51.36|52.51|50.51|0
1641570600000|2022-01-07 15:50:00|53.41|51.41|54.99|52.99|55.31|53.31|53.23|51.23|0
1641570900000|2022-01-07 15:55:00|54.94|52.94|54.57|52.57|55.4|53.4|53.93|51.93|0
1641571200000|2022-01-07 16:00:00|54.94|52.94|54.7|52.7|55.17|53.17|53.84|51.84|0
1641571500000|2022-01-07 16:05:00|54.75|52.75|54.2|52.2|54.75|52.75|53.7|51.7|0
1641571800000|2022-01-07 16:10:00|54.15|52.15|54.61|52.61|54.88|52.88|54.06|52.06|0
1641572100000|2022-01-07 16:15:00|54.56|52.56|55.29|53.29|55.81|53.81|54.24|52.24|0
1641572400000|2022-01-07 16:20:00|55.25|53.25|53.73|51.73|55.29|53.29|53.46|51.46|0
1641572700000|2022-01-07 16:25:00|53.87|51.87|52.47|50.47|54.05|52.05|52.47|50.47|0
1641573000000|2022-01-07 16:30:00|52.61|50.61|51.63|49.63|53.23|51.23|51.36|49.36|0
1641573300000|2022-01-07 16:35:00|51.67|49.67|51.54|49.54|51.98|49.98|51.14|49.14|0
1641573600000|2022-01-07 16:40:00|51.45|49.45|51.31|49.31|51.62|49.62|50.88|48.88|0
1641573900000|2022-01-07 16:45:00|51.27|49.27|49.66|47.66|51.44|49.44|49.66|47.66|0
1641574200000|2022-01-07 16:50:00|49.62|47.62|48.74|46.74|51.77|49.77|47.96|45.96|0
1641574500000|2022-01-07 16:55:00|48.7|46.7|49.33|47.33|49.37|47.37|48.61|46.61|0
1641574800000|2022-01-07 17:00:00|49.24|47.24|49.97|47.97|50.01|48.01|49.07|47.07|0
1641575100000|2022-01-07 17:05:00|49.92|47.92|49.79|47.79|50.22|48.22|49.49|47.49|0
1641575400000|2022-01-07 17:10:00|49.66|47.66|49.84|47.84|50.35|48.35|49.19|47.19|0
1641575700000|2022-01-07 17:15:00|49.97|47.97|50.57|48.57|50.57|48.57|49.63|47.63|0
1641576000000|2022-01-07 17:20:00|50.65|48.65|50.95|48.95|51.13|49.13|50.65|48.65|0
1641576300000|2022-01-07 17:25:00|51|49|50.82|48.82|51.3|49.3|50.65|48.65|0
1641576600000|2022-01-07 17:30:00|50.78|48.78|51.03|49.03|51.3|49.3|50.78|48.78|0
1641576900000|2022-01-07 17:35:00|50.99|48.99|51.34|49.34|51.78|49.78|50.99|48.99|0
1641577200000|2022-01-07 17:40:00|51.29|49.29|51.2|49.2|51.42|49.42|50.85|48.85|0
1641577500000|2022-01-07 17:45:00|51.29|49.29|51.16|49.16|51.46|49.46|50.2|48.2|0
1641577800000|2022-01-07 17:50:00|51.11|49.11|50.72|48.72|51.24|49.24|50.55|48.55|0
1641578100000|2022-01-07 17:55:00|50.74|48.74|50.5|48.5|51.02|49.02|50.45|48.45|0
1641578400000|2022-01-07 18:00:00|50.45|48.45|49.97|47.97|51.24|49.24|49.97|47.97|0
1641578700000|2022-01-07 18:05:00|50.01|48.01|49.75|47.75|50.14|48.14|49.5|47.5|0
1641579000000|2022-01-07 18:10:00|49.71|47.71|49.54|47.54|49.8|47.8|49.45|47.45|0
1641579300000|2022-01-07 18:15:00|49.58|47.58|49.66|47.66|49.88|47.88|49.24|47.24|0
1641579600000|2022-01-07 18:20:00|49.62|47.62|50.09|48.09|50.13|48.13|49.49|47.49|0
1641579900000|2022-01-07 18:25:00|50.04|48.04|50.34|48.34|50.47|48.47|49.91|47.91|0
1641580200000|2022-01-07 18:30:00|50.39|48.39|49.22|47.22|50.52|48.52|49.22|47.22|0
1641580500000|2022-01-07 18:35:00|49.13|47.13|49.6|47.6|49.69|47.69|48.96|46.96|0
1641580800000|2022-01-07 18:40:00|49.68|47.68|49.51|47.51|49.86|47.86|49.34|47.34|0
1641581100000|2022-01-07 18:45:00|49.55|47.55|49.94|47.94|49.94|47.94|49.55|47.55|0
1641581400000|2022-01-07 18:50:00|49.98|47.98|49.89|47.89|50.5|48.5|49.59|47.59|0
1641581700000|2022-01-07 18:55:00|49.93|47.93|50.02|48.02|50.02|48.02|49.59|47.59|0
1641582000000|2022-01-07 19:00:00|49.97|47.97|49.84|47.84|50.01|48.01|49.59|47.59|0
1641582300000|2022-01-07 19:05:00|49.88|47.88|49.92|47.92|50.45|48.45|49.67|47.67|0
1641582600000|2022-01-07 19:10:00|49.97|47.97|49.23|47.23|49.97|47.97|48.89|46.89|0
1641582900000|2022-01-07 19:15:00|49.19|47.19|49.19|47.19|49.36|47.36|48.98|46.98|0
1641583200000|2022-01-07 19:20:00|49.23|47.23|50.18|48.18|50.18|48.18|49.23|47.23|0
1641583500000|2022-01-07 19:25:00|50.27|48.27|49.78|47.78|50.61|48.61|49.74|47.74|0
1641583800000|2022-01-07 19:30:00|49.87|47.87|49.87|47.87|50.09|48.09|49.65|47.65|0
1641584100000|2022-01-07 19:35:00|49.91|47.91|48.83|46.83|50.13|48.13|48.83|46.83|0
1641584400000|2022-01-07 19:40:00|48.96|46.96|48.14|46.14|49.17|47.17|47.81|45.81|0
1641584700000|2022-01-07 19:45:00|48.1|46.1|47.89|45.89|48.35|46.35|47.47|45.47|0
1641585000000|2022-01-07 19:50:00|47.85|45.85|47.51|45.51|48.14|46.14|47.34|45.34|0
1641585300000|2022-01-07 19:55:00|47.55|45.55|47.71|45.71|47.84|45.84|47.47|45.47|0
1641585600000|2022-01-07 20:00:00|47.63|45.63|46.87|44.87|47.76|45.76|46.87|44.87|0
1641585900000|2022-01-07 20:05:00|46.91|44.91|46.95|44.95|47.03|45.03|46.37|44.37|0
1641586200000|2022-01-07 20:10:00|46.9|44.9|47.74|45.74|47.82|45.82|46.9|44.9|0
1641586500000|2022-01-07 20:15:00|47.69|45.69|47.48|45.48|47.82|45.82|47.36|45.36|0
1641586800000|2022-01-07 20:20:00|47.44|45.44|47.94|45.94|47.94|45.94|47.27|45.27|0
1641587100000|2022-01-07 20:25:00|47.9|45.9|48.07|46.07|48.53|46.53|47.9|45.9|0
1641587400000|2022-01-07 20:30:00|48.02|46.02|48.02|46.02|48.45|46.45|47.18|45.18|0
1641587700000|2022-01-07 20:35:00|48.06|46.06|47.64|45.64|48.27|46.27|47.43|45.43|0
1641588000000|2022-01-07 20:40:00|47.6|45.6|48.27|46.27|48.4|46.4|47.38|45.38|0
1641588300000|2022-01-07 20:45:00|48.31|46.31|47.32|45.32|48.61|46.61|46.91|44.91|0
1641588600000|2022-01-07 20:50:00|47.28|45.28|48.15|46.15|48.21|46.21|46.9|44.9|0
1641588900000|2022-01-07 20:55:00|48.12|46.12|48.37|46.37|48.76|46.76|47.33|45.33|0
1641589200000|2022-01-07 21:00:00|48.41|46.41|47.64|45.64|48.41|46.41|47.64|45.64|0
1641589500000|2022-01-07 21:05:00|47.59|45.59|47.63|45.63|47.63|45.63|47.26|45.26|0
1641589800000|2022-01-07 21:10:00|47.59|45.59|48.31|46.31|48.36|46.36|47.59|45.59|0
1641801900000|2022-01-10 08:05:00|46.36|44.36|47.02|45.02|47.06|45.06|46.36|44.36|0
1641802200000|2022-01-10 08:10:00|47.11|45.11|47.46|45.46|47.61|45.61|46.71|44.71|0
1641802500000|2022-01-10 08:15:00|47.53|45.53|48.08|46.08|48.25|46.25|47.44|45.44|0
1641802800000|2022-01-10 08:20:00|48.1|46.1|48.01|46.01|48.68|46.68|47.89|45.89|0
1641803100000|2022-01-10 08:25:00|47.95|45.95|49.08|47.08|49.95|47.95|47.43|45.43|0
1641803400000|2022-01-10 08:30:00|49.13|47.13|50.48|48.48|50.5|48.5|49.13|47.13|0
1641803700000|2022-01-10 08:35:00|50.39|48.39|50.96|48.96|51.23|49.23|50.37|48.37|0
1641804000000|2022-01-10 08:40:00|50.99|48.99|50.85|48.85|51.38|49.38|50.12|48.12|0
1641804300000|2022-01-10 08:45:00|50.8|48.8|50.53|48.53|51.52|49.52|50.45|48.45|0
1641804600000|2022-01-10 08:50:00|50.62|48.62|50.69|48.69|51.17|49.17|50.36|48.36|0
1641804900000|2022-01-10 08:55:00|50.64|48.64|50|48|50.87|48.87|49.63|47.63|0
1641805200000|2022-01-10 09:00:00|49.98|47.98|50.15|48.15|50.15|48.15|49.45|47.45|0
1641805500000|2022-01-10 09:05:00|50.11|48.11|49.19|47.19|50.11|48.11|48.98|46.98|0
1641805800000|2022-01-10 09:10:00|49.45|47.45|49.45|47.45|49.51|47.51|48.97|46.97|0
1641806100000|2022-01-10 09:15:00|49.4|47.4|49.03|47.03|49.4|47.4|48.97|46.97|0
1641806400000|2022-01-10 09:20:00|49.05|47.05|48.79|46.79|49.05|47.05|48.71|46.71|0
1641806700000|2022-01-10 09:25:00|48.84|46.84|48.49|46.49|48.84|46.84|48.45|46.45|0
1641807000000|2022-01-10 09:30:00|48.47|46.47|48.83|46.83|48.83|46.83|48.23|46.23|0
1641807300000|2022-01-10 09:35:00|48.87|46.87|48.74|46.74|48.87|46.87|48.32|46.32|0
1641807600000|2022-01-10 09:40:00|48.72|46.72|48.31|46.31|48.78|46.78|48.31|46.31|0
1641807900000|2022-01-10 09:45:00|48.33|46.33|48.46|46.46|48.48|46.48|47.89|45.89|0
1641808200000|2022-01-10 09:50:00|48.44|46.44|48.33|46.33|48.61|46.61|48.25|46.25|0
1641808500000|2022-01-10 09:55:00|48.31|46.31|48.82|46.82|48.82|46.82|48.09|46.09|0
1641808800000|2022-01-10 10:00:00|48.8|46.8|48.69|46.69|49.21|47.21|48.69|46.69|0
1641809100000|2022-01-10 10:05:00|48.73|46.73|48.51|46.51|48.86|46.86|48.49|46.49|0
1641809400000|2022-01-10 10:10:00|48.55|46.55|47.78|45.78|48.55|46.55|47.74|45.74|0
1641809700000|2022-01-10 10:15:00|47.74|45.74|48.16|46.16|48.16|46.16|47.66|45.66|0
1641810000000|2022-01-10 10:20:00|48.12|46.12|48.8|46.8|48.93|46.93|47.99|45.99|0
1641810300000|2022-01-10 10:25:00|48.85|46.85|48.58|46.58|48.89|46.89|48.46|46.46|0
1641810600000|2022-01-10 10:30:00|48.61|46.61|48.5|46.5|48.88|46.88|48.5|46.5|0
1641810900000|2022-01-10 10:35:00|48.58|46.58|48.6|46.6|48.75|46.75|48.47|46.47|0
1641811200000|2022-01-10 10:40:00|48.58|46.58|49.44|47.44|49.53|47.53|48.53|46.53|0
1641811500000|2022-01-10 10:45:00|49.48|47.48|49.33|47.33|49.48|47.48|49|47|0
1641811800000|2022-01-10 10:50:00|49.26|47.26|49.65|47.65|49.76|47.76|49.04|47.04|0
1641812100000|2022-01-10 10:55:00|49.7|47.7|49.39|47.39|49.74|47.74|49.28|47.28|0
1641812400000|2022-01-10 11:00:00|49.43|47.43|49.89|47.89|49.93|47.93|49.17|47.17|0
1641812700000|2022-01-10 11:05:00|49.86|47.86|49.86|47.86|50.04|48.04|49.51|47.51|0
1641813000000|2022-01-10 11:10:00|49.82|47.82|49.9|47.9|49.97|47.97|49.68|47.68|0
1641813300000|2022-01-10 11:15:00|49.92|47.92|49.5|47.5|49.94|47.94|49.44|47.44|0
1641813600000|2022-01-10 11:20:00|49.53|47.53|50.11|48.11|50.2|48.2|49.33|47.33|0
1641813900000|2022-01-10 11:25:00|50.14|48.14|50.07|48.07|50.33|48.33|50.07|48.07|0
1641814200000|2022-01-10 11:30:00|50.11|48.11|50.11|48.11|50.11|48.11|49.58|47.58|0
1641814500000|2022-01-10 11:35:00|50.06|48.06|50.5|48.5|50.59|48.59|49.91|47.91|0
1641814800000|2022-01-10 11:40:00|50.46|48.46|50.37|48.37|50.95|48.95|50.28|48.28|0
1641815100000|2022-01-10 11:45:00|50.28|48.28|50.03|48.03|50.28|48.28|49.97|47.97|0
1641815400000|2022-01-10 11:50:00|50.01|48.01|49.94|47.94|50.1|48.1|49.66|47.66|0
1641815700000|2022-01-10 11:55:00|49.92|47.92|49.78|47.78|49.92|47.92|49.63|47.63|0
1641816000000|2022-01-10 12:00:00|49.74|47.74|50.04|48.04|50.05|48.05|49.5|47.5|0
1641816300000|2022-01-10 12:05:00|50|48|50.39|48.39|50.44|48.44|49.65|47.65|0
1641816600000|2022-01-10 12:10:00|50.31|48.31|50.97|48.97|51.17|49.17|50.13|48.13|0
1641816900000|2022-01-10 12:15:00|51.01|49.01|51.64|49.64|51.73|49.73|51.01|49.01|0
1641817200000|2022-01-10 12:20:00|51.66|49.66|51.32|49.32|51.69|49.69|51.28|49.28|0
1641817500000|2022-01-10 12:25:00|51.37|49.37|51.54|49.54|51.82|49.82|51.19|49.19|0
1641817800000|2022-01-10 12:30:00|51.59|49.59|53.19|51.19|53.24|51.24|51.45|49.45|0
1641818100000|2022-01-10 12:35:00|53.14|51.14|54.16|52.16|54.44|52.44|51.6|49.6|0
1641818400000|2022-01-10 12:40:00|54.2|52.2|53.97|51.97|54.3|52.3|53.83|51.83|0
1641818700000|2022-01-10 12:45:00|54.01|52.01|54.43|52.43|54.57|52.57|53.92|51.92|0
1641819000000|2022-01-10 12:50:00|54.48|52.48|55.23|53.23|55.3|53.3|54.48|52.48|0
1641819300000|2022-01-10 12:55:00|55.18|53.18|56.14|54.14|56.18|54.18|55.04|53.04|0
1641819600000|2022-01-10 13:00:00|56.11|54.11|55.46|53.46|56.38|54.38|55.46|53.46|0
1641819900000|2022-01-10 13:05:00|55.49|53.49|55.41|53.41|55.75|53.75|55.08|53.08|0
1641820200000|2022-01-10 13:10:00|55.51|53.51|55.12|53.12|55.74|53.74|55.07|53.07|0
1641820500000|2022-01-10 13:15:00|55.17|53.17|55.12|53.12|55.45|53.45|55.03|53.03|0
1641820800000|2022-01-10 13:20:00|55.21|53.21|55.26|53.26|55.26|53.26|54.74|52.74|0
1641821100000|2022-01-10 13:25:00|55.31|53.31|55.16|53.16|55.45|53.45|55.02|53.02|0
1641821400000|2022-01-10 13:30:00|55.11|53.11|55.3|53.3|55.78|53.78|54.83|52.83|0
1641821700000|2022-01-10 13:35:00|55.39|53.39|54.68|52.68|55.63|53.63|54.68|52.68|0
1641822000000|2022-01-10 13:40:00|54.77|52.77|55.2|53.2|55.2|53.2|54.58|52.58|0
1641822300000|2022-01-10 13:45:00|55.24|53.24|55.29|53.29|55.34|53.34|55.05|53.05|0
1641822600000|2022-01-10 13:50:00|55.34|53.34|55.95|53.95|56|54|54.91|52.91|0
1641822900000|2022-01-10 13:55:00|55.91|53.91|55.76|53.76|56.05|54.05|55.71|53.71|0
1641823200000|2022-01-10 14:00:00|55.71|53.71|55.42|53.42|55.83|53.83|55.42|53.42|0
1641823500000|2022-01-10 14:05:00|55.37|53.37|55.42|53.42|55.56|53.56|55.04|53.04|0
1641823800000|2022-01-10 14:10:00|55.46|53.46|55.94|53.94|55.94|53.94|55.42|53.42|0
1641824100000|2022-01-10 14:15:00|55.89|53.89|56.08|54.08|56.66|54.66|55.75|53.75|0
1641824400000|2022-01-10 14:20:00|56.03|54.03|56.66|54.66|56.66|54.66|55.6|53.6|0
1641824700000|2022-01-10 14:25:00|56.61|54.61|56.27|54.27|56.61|54.61|55.6|53.6|0
1641825000000|2022-01-10 14:30:00|56.17|54.17|58.22|56.22|58.52|56.52|55.69|53.69|0
1641825300000|2022-01-10 14:35:00|58.27|56.27|58.72|56.72|59.47|57.47|58.22|56.22|0
1641825600000|2022-01-10 14:40:00|58.47|56.47|60.4|58.4|60.5|58.5|57.16|55.16|0
1641825900000|2022-01-10 14:45:00|60.71|58.71|62.12|60.12|62.52|60.52|60.71|58.71|0
1641826200000|2022-01-10 14:50:00|62.05|60.05|63.09|61.09|63.36|61.36|61.32|59.32|0
1641826500000|2022-01-10 14:55:00|63.14|61.14|64.52|62.52|64.52|62.52|62.07|60.07|0
1641826800000|2022-01-10 15:00:00|64.47|62.47|66.41|64.41|66.47|64.47|64.47|62.47|0
1641827100000|2022-01-10 15:05:00|66.3|64.3|64.35|62.35|66.58|64.58|64.09|62.09|0
1641827400000|2022-01-10 15:10:00|64.46|62.46|68.77|66.77|68.94|66.94|64.46|62.46|0
1641827700000|2022-01-10 15:15:00|68.82|66.82|68.58|66.58|69.16|67.16|66.65|64.65|0
1641828000000|2022-01-10 15:20:00|68.46|66.46|67.45|65.45|68.46|66.46|67.18|65.18|0
1641828300000|2022-01-10 15:25:00|67.56|65.56|66.48|64.48|67.67|65.67|66.37|64.37|0
1641828600000|2022-01-10 15:30:00|66.31|64.31|66.47|64.47|66.92|64.92|65.16|63.16|0
1641828900000|2022-01-10 15:35:00|66.64|64.64|68.17|66.17|68.22|66.22|66.25|64.25|0
1641829200000|2022-01-10 15:40:00|68.11|66.11|69.24|67.24|69.69|67.69|67.61|65.61|0
1641829500000|2022-01-10 15:45:00|69.18|67.18|70.45|68.45|70.97|68.97|68.75|66.75|0
1641829800000|2022-01-10 15:50:00|70.51|68.51|68.97|66.97|70.91|68.91|68.46|66.46|0
1641830100000|2022-01-10 15:55:00|68.8|66.8|68.46|66.46|70.05|68.05|68.01|66.01|0
1641830400000|2022-01-10 16:00:00|68.68|66.68|68.29|66.29|69.93|67.93|68.12|66.12|0
1641830700000|2022-01-10 16:05:00|68.51|66.51|66.95|64.95|68.57|66.57|66.89|64.89|0
1641831000000|2022-01-10 16:10:00|66.78|64.78|65.69|63.69|67.34|65.34|65.42|63.42|0
1641831300000|2022-01-10 16:15:00|65.8|63.8|64.61|62.61|66.56|64.56|64.34|62.34|0
1641831600000|2022-01-10 16:20:00|64.66|62.66|62.87|60.87|66.36|64.36|62.87|60.87|0
1641831900000|2022-01-10 16:25:00|62.82|60.82|62.24|60.24|63.29|61.29|62.03|60.03|0
1641832200000|2022-01-10 16:30:00|62.34|60.34|63.87|61.87|64.09|62.09|62.34|60.34|0
1641832500000|2022-01-10 16:35:00|64.03|62.03|64.89|62.89|65.16|63.16|63.71|61.71|0
1641832800000|2022-01-10 16:40:00|64.94|62.94|64.99|62.99|65.81|63.81|64.94|62.94|0
1641833100000|2022-01-10 16:45:00|64.94|62.94|64.67|62.67|65.42|63.42|64.24|62.24|0
1641833400000|2022-01-10 16:50:00|64.99|62.99|65.15|63.15|65.53|63.53|64.29|62.29|0
1641833700000|2022-01-10 16:55:00|65.2|63.2|63.48|61.48|65.47|63.47|63.38|61.38|0
1641834000000|2022-01-10 17:00:00|63.59|61.59|65.36|63.36|65.41|63.41|63.53|61.53|0
1641834300000|2022-01-10 17:05:00|65.3|63.3|66.56|64.56|66.62|64.62|65.08|63.08|0
1641834600000|2022-01-10 17:10:00|66.51|64.51|65.19|63.19|66.51|64.51|65.03|63.03|0
1641834900000|2022-01-10 17:15:00|65.24|63.24|66.17|64.17|66.28|64.28|65.08|63.08|0
1641835200000|2022-01-10 17:20:00|66.22|64.22|66.05|64.05|66.39|64.39|65.78|63.78|0
1641835500000|2022-01-10 17:25:00|66|64|65.94|63.94|66.33|64.33|65.4|63.4|0
1641835800000|2022-01-10 17:30:00|66|64|66.32|64.32|66.76|64.76|65.78|63.78|0
1641836100000|2022-01-10 17:35:00|66.21|64.21|66.48|64.48|66.54|64.54|65.77|63.77|0
1641836400000|2022-01-10 17:40:00|66.43|64.43|65.93|63.93|66.65|64.65|64.52|62.52|0
1641836700000|2022-01-10 17:45:00|65.98|63.98|66.51|64.51|66.62|64.62|63.85|61.85|0
1641837000000|2022-01-10 17:50:00|66.45|64.45|63.86|61.86|66.89|64.89|63.02|61.02|0
1641837300000|2022-01-10 17:55:00|63.89|61.89|64.9|62.9|65.19|63.19|63.89|61.89|0
1641837600000|2022-01-10 18:00:00|64.92|62.92|64.38|62.38|65.19|63.19|63.54|61.54|0
1641837900000|2022-01-10 18:05:00|64.44|62.44|63.79|61.79|64.49|62.49|63.24|61.24|0
1641838200000|2022-01-10 18:10:00|63.69|61.69|63.21|61.21|64.06|62.06|63.05|61.05|0
1641838500000|2022-01-10 18:15:00|63.05|61.05|62.68|60.68|63.53|61.53|62.68|60.68|0
1641838800000|2022-01-10 18:20:00|62.73|60.73|63.85|61.85|63.85|61.85|61.64|59.64|0
1641839100000|2022-01-10 18:25:00|62.1|60.1|61.23|59.23|62.31|60.31|60.67|58.67|0
1641839400000|2022-01-10 18:30:00|61.18|59.18|61.54|59.54|61.95|59.95|60.46|58.46|0
1641839700000|2022-01-10 18:35:00|61.48|59.48|61.89|59.89|61.89|59.89|60.97|58.97|0
1641840000000|2022-01-10 18:40:00|61.79|59.79|59.84|57.84|61.92|59.92|59.79|57.79|0
1641840300000|2022-01-10 18:45:00|59.89|57.89|58.83|56.83|59.94|57.94|58.63|56.63|0
1641840600000|2022-01-10 18:50:00|58.78|56.78|57.68|55.68|58.83|56.83|57.44|55.44|0
1641840900000|2022-01-10 18:55:00|57.63|55.63|57.88|55.88|58.97|56.97|57.34|55.34|0
1641841200000|2022-01-10 19:00:00|57.93|55.93|56.6|54.6|58.12|56.12|56.5|54.5|0
1641841500000|2022-01-10 19:05:00|56.53|54.53|54.61|52.61|56.99|54.99|54.51|52.51|0
1641841800000|2022-01-10 19:10:00|54.65|52.65|55.12|53.12|55.51|53.51|54.56|52.56|0
1641842100000|2022-01-10 19:15:00|55.32|53.32|54.74|52.74|55.32|53.32|53.94|51.94|0
1641842400000|2022-01-10 19:20:00|54.88|52.88|54.78|52.78|55.03|53.03|54.27|52.27|0
1641842700000|2022-01-10 19:25:00|54.74|52.74|54.4|52.4|55.12|53.12|54.17|52.17|0
1641843000000|2022-01-10 19:30:00|54.45|52.45|53.93|51.93|54.92|52.92|53.93|51.93|0
1641843300000|2022-01-10 19:35:00|53.79|51.79|54.16|52.16|54.3|52.3|53.37|51.37|0
1641843600000|2022-01-10 19:40:00|54.11|52.11|54.68|52.68|54.68|52.68|53.08|51.08|0
1641843900000|2022-01-10 19:45:00|54.58|52.58|54.41|52.41|54.63|52.63|54.11|52.11|0
1641844200000|2022-01-10 19:50:00|54.39|52.39|56.06|54.06|56.25|54.25|54.29|52.29|0
1641844500000|2022-01-10 19:55:00|56.11|54.11|54.71|52.71|56.3|54.3|54.38|52.38|0
1641844800000|2022-01-10 20:00:00|54.67|52.67|55.33|53.33|55.38|53.38|53.72|51.72|0
1641845100000|2022-01-10 20:05:00|55.14|53.14|56.44|54.44|57.27|55.27|55.09|53.09|0
1641845400000|2022-01-10 20:10:00|56.34|54.34|56.47|54.47|57.11|55.11|54.99|52.99|0
1641845700000|2022-01-10 20:15:00|56.2|54.2|55.67|53.67|57.03|55.03|54.9|52.9|0
1641846000000|2022-01-10 20:20:00|56|54|55.28|53.28|56.25|54.25|55.18|53.18|0
1641846300000|2022-01-10 20:25:00|55.37|53.37|55.08|53.08|55.57|53.57|54.75|52.75|0
1641846600000|2022-01-10 20:30:00|55.18|53.18|54.18|52.18|55.95|53.95|54.09|52.09|0
1641846900000|2022-01-10 20:35:00|54.08|52.08|54.36|52.36|54.84|52.84|53.61|51.61|0
1641847200000|2022-01-10 20:40:00|54.32|52.32|54.03|52.03|54.84|52.84|52.73|50.73|0
1641847500000|2022-01-10 20:45:00|54.17|52.17|52.86|50.86|54.17|52.17|52.36|50.36|0
1641847800000|2022-01-10 20:50:00|53.14|51.14|51.9|49.9|53.14|51.14|51.53|49.53|0
1641848100000|2022-01-10 20:55:00|51.99|49.99|50.06|48.06|51.99|49.99|49.49|47.49|0
1641848400000|2022-01-10 21:00:00|50.24|48.24|47.89|45.89|52.54|50.54|47.5|45.5|0
1641848700000|2022-01-10 21:05:00|47.85|45.85|47.71|45.71|47.93|45.93|47.54|45.54|0
1641849000000|2022-01-10 21:10:00|47.76|45.76|47.84|45.84|47.97|45.97|47.67|45.67|0
1641849300000|2022-01-10 21:15:00|47.88|45.88|47.88|45.28|48.23|45.88|47.79|45.19|0
1641849600000|2022-01-10 21:20:00|47.84|45.24|47.7|45.1|47.88|45.28|47.58|44.98|0
1641849900000|2022-01-10 21:25:00|47.75|45.15|47.79|45.19|47.87|45.27|47.66|45.06|0
1641850200000|2022-01-10 21:30:00|47.74|45.14|47.91|45.31|48|45.4|47.7|45.1|0
1641850500000|2022-01-10 21:35:00|47.87|45.27|47.52|44.92|47.87|45.27|47.52|44.92|0
1641850800000|2022-01-10 21:40:00|47.57|44.97|47.69|45.09|47.69|45.09|47.52|44.92|0
1641851100000|2022-01-10 21:45:00|47.61|45.01|48.03|45.43|48.03|45.43|47.56|44.96|0
1641851400000|2022-01-10 21:50:00|48.07|45.47|48.2|45.6|48.2|45.6|47.86|45.26|0
1641851700000|2022-01-10 21:55:00|48.16|45.56|48|45.4|48.37|45.77|48|45.4|0
1641852000000|2022-01-10 22:00:00|48.01|45.41|47.9|45.3|48.11|45.51|47.9|45.3|0
1641852300000|2022-01-10 22:05:00|47.89|45.29|48.01|45.41|48.02|45.42|47.89|45.29|0
1641852600000|2022-01-10 22:10:00|48.02|45.42|48.02|45.42|48.06|45.46|48.02|45.42|0
1641852900000|2022-01-10 22:15:00|48.01|45.41|47.87|45.27|48.02|45.42|47.87|45.27|0
1641853200000|2022-01-10 22:20:00|47.84|45.24|47.84|45.24|47.84|45.24|47.84|45.24|0
1641853500000|2022-01-10 22:25:00|47.87|45.27|47.79|45.19|47.87|45.27|47.7|45.1|0
1641853800000|2022-01-10 22:30:00|47.8|45.2|47.81|45.21|47.83|45.23|47.79|45.19|0
1641854100000|2022-01-10 22:35:00|47.83|45.23|47.78|45.18|47.83|45.23|47.78|45.18|0
1641854400000|2022-01-10 22:40:00|47.76|45.16|47.74|45.14|47.76|45.16|47.74|45.14|0
1641854700000|2022-01-10 22:45:00|47.75|45.15|47.71|45.11|47.75|45.15|47.65|45.05|0
1641855000000|2022-01-10 22:50:00|47.69|45.09|47.62|45.02|47.71|45.11|47.56|44.96|0
1641855300000|2022-01-10 22:55:00|47.66|45.06|47.62|45.02|47.77|45.17|47.62|45.02|0
1641855600000|2022-01-10 23:00:00|47.71|45.11|47.81|45.21|48.07|45.47|47.58|44.98|0
1641855900000|2022-01-10 23:05:00|47.77|45.17|48.07|45.47|48.28|45.68|47.6|45|0
1641856200000|2022-01-10 23:10:00|48.02|45.42|47.51|44.91|48.02|45.42|47.42|44.82|0
1641856500000|2022-01-10 23:15:00|47.46|44.86|47.46|44.86|47.61|45.01|47.37|44.77|0
1641856800000|2022-01-10 23:20:00|47.42|44.82|46.95|44.35|47.42|44.82|46.93|44.33|0
1641857100000|2022-01-10 23:25:00|47.01|44.41|46.49|43.89|47.12|44.52|46.36|43.76|0
1641857400000|2022-01-10 23:30:00|46.48|43.88|46.82|44.22|46.82|44.22|46.44|43.84|0
1641857700000|2022-01-10 23:35:00|46.78|44.18|46.96|44.36|46.96|44.36|46.65|44.05|0
1641858000000|2022-01-10 23:40:00|46.99|44.39|46.56|43.96|47.03|44.43|46.48|43.88|0
1641858300000|2022-01-10 23:45:00|46.48|43.88|46.77|44.17|46.85|44.25|46.48|43.88|0
1641858600000|2022-01-10 23:50:00|46.75|44.15|46.96|44.36|46.98|44.38|46.72|44.12|0
1641858900000|2022-01-10 23:55:00|46.98|44.38|46.93|44.33|46.98|44.38|46.76|44.16|0
1641859200000|2022-01-11 00:00:00|46.97|44.37|46.59|43.99|46.97|44.37|46.55|43.95|0
1641859500000|2022-01-11 00:05:00|46.55|43.95|46.67|44.07|46.84|44.24|46.38|43.78|0
1641859800000|2022-01-11 00:10:00|46.69|44.09|46.37|43.77|46.71|44.11|46.29|43.69|0
1641860100000|2022-01-11 00:15:00|46.41|43.81|47.6|45|47.64|45.04|46.41|43.81|0
1641860400000|2022-01-11 00:20:00|47.64|45.04|48.11|45.51|48.16|45.56|47.38|44.78|0
1641860700000|2022-01-11 00:25:00|48.07|45.47|48.02|45.42|48.07|45.47|47.55|44.95|0
1641861000000|2022-01-11 00:30:00|48.05|45.45|47.98|45.38|48.2|45.6|47.92|45.32|0
1641861300000|2022-01-11 00:35:00|48.04|45.44|47.46|44.86|48.06|45.46|47.46|44.86|0
1641861600000|2022-01-11 00:40:00|47.44|44.84|47.05|44.45|47.54|44.94|47.03|44.43|0
1641861900000|2022-01-11 00:45:00|47.07|44.47|47.15|44.55|47.15|44.55|46.82|44.22|0
1641862200000|2022-01-11 00:50:00|47.18|44.58|46.77|44.17|47.28|44.68|46.77|44.17|0
1641862500000|2022-01-11 00:55:00|46.75|44.15|46.68|44.08|46.75|44.15|46.55|43.95|0
1641862800000|2022-01-11 01:00:00|46.64|44.04|46.89|44.29|47.06|44.46|46.55|43.95|0
1641863100000|2022-01-11 01:05:00|46.87|44.27|46.97|44.37|46.97|44.37|46.68|44.08|0
1641863400000|2022-01-11 01:10:00|47.01|44.41|47.82|45.22|47.87|45.27|46.97|44.37|0
1641863700000|2022-01-11 01:15:00|47.91|45.31|47.26|44.66|48.56|45.96|47.18|44.58|0
1641864000000|2022-01-11 01:20:00|47.22|44.62|47.58|44.98|47.6|45|47.11|44.51|0
1641864300000|2022-01-11 01:25:00|47.43|44.83|47.38|44.78|47.52|44.92|47.3|44.7|0
1641864600000|2022-01-11 01:30:00|47.41|44.81|48.03|45.43|48.16|45.56|47.17|44.57|0
1641864900000|2022-01-11 01:35:00|47.98|45.38|47.51|44.91|47.98|45.38|47.23|44.63|0
1641865200000|2022-01-11 01:40:00|47.55|44.95|47.63|45.03|47.76|45.16|47.42|44.82|0
1641865500000|2022-01-11 01:45:00|47.67|45.07|47.87|45.27|47.97|45.37|47.48|44.88|0
1641865800000|2022-01-11 01:50:00|48.04|45.44|48.49|45.89|48.58|45.98|47.63|45.03|0
1641866100000|2022-01-11 01:55:00|48.53|45.93|48.14|45.54|48.53|45.93|47.97|45.37|0
1641866400000|2022-01-11 02:00:00|48.16|45.56|48.18|45.58|48.27|45.67|48.01|45.41|0
1641866700000|2022-01-11 02:05:00|48.25|45.65|47.36|44.76|48.25|45.65|47.27|44.67|0
1641867000000|2022-01-11 02:10:00|47.4|44.8|46.8|44.2|47.4|44.8|46.76|44.16|0
1641867300000|2022-01-11 02:15:00|46.78|44.18|46.88|44.28|46.97|44.37|46.72|44.12|0
1641867600000|2022-01-11 02:20:00|46.84|44.24|46.37|43.77|46.88|44.28|46.33|43.73|0
1641867900000|2022-01-11 02:25:00|46.42|43.82|46.54|43.94|46.54|43.94|46.29|43.69|0
1641868200000|2022-01-11 02:30:00|46.52|43.92|46.75|44.15|46.75|44.15|46.41|43.81|0
1641868500000|2022-01-11 02:35:00|46.77|44.17|46.74|44.14|46.96|44.36|46.73|44.13|0
1641868800000|2022-01-11 02:40:00|46.77|44.17|46.89|44.29|46.98|44.38|46.72|44.12|0
1641869100000|2022-01-11 02:45:00|46.91|44.31|46.7|44.1|46.91|44.31|46.49|43.89|0
1641869400000|2022-01-11 02:50:00|46.72|44.12|46.48|43.88|46.86|44.26|46.36|43.76|0
1641869700000|2022-01-11 02:55:00|46.46|43.86|46.35|43.75|46.48|43.88|46.23|43.63|0
1641870000000|2022-01-11 03:00:00|46.39|43.79|46.52|43.92|46.56|43.96|46.27|43.67|0
1641870300000|2022-01-11 03:05:00|46.54|43.94|46.64|44.04|46.64|44.04|46.43|43.83|0
1641870600000|2022-01-11 03:10:00|46.56|43.96|46.76|44.16|46.85|44.25|46.51|43.91|0
1641870900000|2022-01-11 03:15:00|46.72|44.12|46.34|43.74|46.76|44.16|46.34|43.74|0
1641871200000|2022-01-11 03:20:00|46.3|43.7|46.34|43.74|46.42|43.82|46.25|43.65|0
1641871500000|2022-01-11 03:25:00|46.3|43.7|46.46|43.86|46.48|43.88|46.25|43.65|0
1641871800000|2022-01-11 03:30:00|46.5|43.9|46.41|43.81|46.5|43.9|46.33|43.73|0
1641872100000|2022-01-11 03:35:00|46.46|43.86|46.54|43.94|46.62|44.02|46.37|43.77|0
1641872400000|2022-01-11 03:40:00|46.52|43.92|46.45|43.85|46.58|43.98|46.37|43.77|0
1641872700000|2022-01-11 03:45:00|46.49|43.89|46.53|43.93|46.74|44.14|46.49|43.89|0
1641873000000|2022-01-11 03:50:00|46.55|43.95|47.12|44.52|47.12|44.52|46.53|43.93|0
1641873300000|2022-01-11 03:55:00|47.16|44.56|46.99|44.39|47.16|44.56|46.91|44.31|0
1641873600000|2022-01-11 04:00:00|46.97|44.37|47.03|44.43|47.12|44.52|46.92|44.32|0
1641873900000|2022-01-11 04:05:00|47.01|44.41|47.24|44.64|47.24|44.64|46.94|44.34|0
1641874200000|2022-01-11 04:10:00|47.37|44.77|47.62|45.02|47.64|45.04|47.28|44.68|0
1641874500000|2022-01-11 04:15:00|47.58|44.98|47.36|44.76|47.58|44.98|47.23|44.63|0
1641874800000|2022-01-11 04:20:00|47.4|44.8|47.61|45.01|47.66|45.06|47.32|44.72|0
1641875100000|2022-01-11 04:25:00|47.59|44.99|47.61|45.01|47.66|45.06|47.53|44.93|0
1641875400000|2022-01-11 04:30:00|47.57|44.97|47.65|45.05|47.7|45.1|47.57|44.97|0
1641875700000|2022-01-11 04:35:00|47.69|45.09|47.52|44.92|48|45.4|47.52|44.92|0
1641876000000|2022-01-11 04:40:00|47.48|44.88|47.3|44.7|47.48|44.88|47.18|44.58|0
1641876300000|2022-01-11 04:45:00|47.34|44.74|47.26|44.66|47.39|44.79|47.26|44.66|0
1641876600000|2022-01-11 04:50:00|47.28|44.68|47.25|44.65|47.3|44.7|47.13|44.53|0
1641876900000|2022-01-11 04:55:00|47.3|44.7|47.38|44.78|47.51|44.91|47.25|44.65|0
1641877200000|2022-01-11 05:00:00|47.42|44.82|47.12|44.52|47.55|44.95|46.99|44.39|0
1641877500000|2022-01-11 05:05:00|47.16|44.56|47.29|44.69|47.29|44.69|46.9|44.3|0
1641877800000|2022-01-11 05:10:00|47.37|44.77|47.48|44.88|47.54|44.94|47.33|44.73|0
1641878100000|2022-01-11 05:15:00|47.54|44.94|47.67|45.07|47.75|45.15|47.37|44.77|0
1641878400000|2022-01-11 05:20:00|47.6|45|47.75|45.15|47.75|45.15|47.54|44.94|0
1641878700000|2022-01-11 05:25:00|47.77|45.17|47.49|44.89|47.79|45.19|47.19|44.59|0
1641879000000|2022-01-11 05:30:00|47.53|44.93|47.42|44.82|47.53|44.93|47.27|44.67|0
1641879300000|2022-01-11 05:35:00|47.29|44.69|47.65|45.05|47.7|45.1|47.1|44.5|0
1641879600000|2022-01-11 05:40:00|47.63|45.03|47.52|44.92|47.7|45.1|47.44|44.84|0
1641879900000|2022-01-11 05:45:00|47.56|44.96|47.78|45.18|47.82|45.22|47.54|44.94|0
1641880200000|2022-01-11 05:50:00|48.24|45.64|48.15|45.55|48.24|45.64|47.89|45.29|0
1641880500000|2022-01-11 05:55:00|48.11|45.51|47.91|45.31|48.13|45.53|47.85|45.25|0
1641880800000|2022-01-11 06:00:00|47.85|45.25|48.3|45.7|48.4|45.8|47.67|45.07|0
1641881100000|2022-01-11 06:05:00|48.32|45.72|48.36|45.76|48.49|45.89|48.14|45.54|0
1641881400000|2022-01-11 06:10:00|48.38|45.78|48.18|45.58|48.53|45.93|48.14|45.54|0
1641881700000|2022-01-11 06:15:00|48.2|45.6|48.26|45.66|48.35|45.75|48.14|45.54|0
1641882000000|2022-01-11 06:20:00|48.22|45.62|48.3|45.7|48.35|45.75|48.09|45.49|0
1641882300000|2022-01-11 06:25:00|48.28|45.68|48.69|46.09|48.69|46.09|48.26|45.66|0
1641882600000|2022-01-11 06:30:00|48.65|46.05|48.3|45.7|48.74|46.14|48.17|45.57|0
1641882900000|2022-01-11 06:35:00|48.25|45.65|48.51|45.91|48.51|45.91|47.99|45.39|0
1641883200000|2022-01-11 06:40:00|48.47|45.87|48.77|46.17|48.77|46.17|48.42|45.82|0
1641883500000|2022-01-11 06:45:00|48.75|46.15|48.68|46.08|48.81|46.21|48.55|45.95|0
1641883800000|2022-01-11 06:50:00|48.7|46.1|48.98|46.38|49.2|46.6|48.68|46.08|0
1641884100000|2022-01-11 06:55:00|48.94|46.34|48.33|45.73|48.94|46.34|48.33|45.73|0
1641884400000|2022-01-11 07:00:00|48.2|45.6|48.56|45.96|48.74|46.14|48.07|45.47|0
1641884700000|2022-01-11 07:05:00|48.54|45.94|48.06|45.46|48.71|46.11|48.06|45.46|0
1641885000000|2022-01-11 07:10:00|48.1|45.5|48.1|45.5|48.38|45.78|48.01|45.41|0
1641885300000|2022-01-11 07:15:00|48.08|45.48|47.49|44.89|48.1|45.5|47.45|44.85|0
1641885600000|2022-01-11 07:20:00|47.43|44.83|47.6|45|47.71|45.11|47.32|44.72|0
1641885900000|2022-01-11 07:25:00|47.62|45.02|47.27|44.67|47.62|45.02|47.15|44.55|0
1641886200000|2022-01-11 07:30:00|47.21|44.61|47.19|44.59|47.53|44.93|47.14|44.54|0
1641886500000|2022-01-11 07:35:00|47.23|44.63|47.57|44.97|47.65|45.05|47.23|44.63|0
1641886800000|2022-01-11 07:40:00|47.59|44.99|47.48|44.88|47.59|44.99|47.35|44.75|0
1641887100000|2022-01-11 07:45:00|47.44|44.84|47.26|44.66|47.69|45.09|47.09|44.49|0
1641887400000|2022-01-11 07:50:00|47.22|44.62|47.13|44.53|47.39|44.79|47.05|44.45|0
1641887700000|2022-01-11 07:55:00|47.17|44.57|47.09|44.49|47.26|44.66|46.96|44.36|0
1641888000000|2022-01-11 08:00:00|47|44.4|46.62|44.02|47.17|44.57|46.62|44.02|0
1641888300000|2022-01-11 08:05:00|46.34|44.34|47.03|45.03|47.08|45.08|45.73|43.73|0
1641888600000|2022-01-11 08:10:00|46.95|44.95|47.29|45.29|47.55|45.55|46.95|44.95|0
1641888900000|2022-01-11 08:15:00|47.24|45.24|47.41|45.41|47.63|45.63|47.1|45.1|0
1641889200000|2022-01-11 08:20:00|47.37|45.37|46.9|44.9|47.39|45.39|46.52|44.52|0
1641889500000|2022-01-11 08:25:00|46.94|44.94|47.32|45.32|47.58|45.58|46.92|44.92|0
1641889800000|2022-01-11 08:30:00|47.54|45.54|48.31|46.31|48.36|46.36|47.49|45.49|0
1641890100000|2022-01-11 08:35:00|48.27|46.27|47.57|45.57|48.29|46.29|47.44|45.44|0
1641890400000|2022-01-11 08:40:00|47.49|45.49|46.93|44.93|47.61|45.61|46.8|44.8|0
1641890700000|2022-01-11 08:45:00|46.88|44.88|46.84|44.84|47.22|45.22|46.63|44.63|0
1641891000000|2022-01-11 08:50:00|46.88|44.88|46.84|44.84|47.18|45.18|46.58|44.58|0
1641891300000|2022-01-11 08:55:00|46.79|44.79|46.49|44.49|47.13|45.13|46.45|44.45|0
1641891600000|2022-01-11 09:00:00|46.45|44.45|45.94|43.94|46.54|44.54|45.82|43.82|0
1641891900000|2022-01-11 09:05:00|45.9|43.9|45.92|43.92|46.24|44.24|45.82|43.82|0
1641892200000|2022-01-11 09:10:00|45.9|43.9|45.4|43.4|46.17|44.17|45.32|43.32|0
1641892500000|2022-01-11 09:15:00|45.48|43.48|44.86|42.86|45.65|43.65|44.78|42.78|0
1641892800000|2022-01-11 09:20:00|44.82|42.82|44.37|42.37|44.98|42.98|44.25|42.25|0
1641893100000|2022-01-11 09:25:00|44.41|42.41|44.39|42.39|44.57|42.57|44.24|42.24|0
1641893400000|2022-01-11 09:30:00|44.36|42.36|43.96|41.96|44.36|42.36|43.76|41.76|0
1641893700000|2022-01-11 09:35:00|44|42|44.36|42.36|45.87|43.87|43.76|41.76|0
1641894000000|2022-01-11 09:40:00|44.4|42.4|44.27|42.27|44.56|42.56|44.23|42.23|0
1641894300000|2022-01-11 09:45:00|44.31|42.31|44.01|42.01|44.43|42.43|43.91|41.91|0
1641894600000|2022-01-11 09:50:00|44.03|42.03|44.11|42.11|44.19|42.19|43.95|41.95|0
1641894900000|2022-01-11 09:55:00|44.06|42.06|43.78|41.78|44.11|42.11|43.35|41.35|0
1641895200000|2022-01-11 10:00:00|43.7|41.7|43.42|41.42|43.98|41.98|43.42|41.42|0
1641895500000|2022-01-11 10:05:00|43.46|41.46|43.46|41.46|43.54|41.54|43.02|41.02|0
1641895800000|2022-01-11 10:10:00|43.54|41.54|43.67|41.67|43.83|41.83|43.48|41.48|0
1641896100000|2022-01-11 10:15:00|43.69|41.69|43.69|41.69|43.93|41.93|43.61|41.61|0
1641896400000|2022-01-11 10:20:00|43.65|41.65|43.95|41.95|44.21|42.21|43.61|41.61|0
1641896700000|2022-01-11 10:25:00|43.93|41.93|44.21|42.21|44.21|42.21|43.75|41.75|0
1641897000000|2022-01-11 10:30:00|44.19|42.19|44.04|42.04|44.21|42.21|43.96|41.96|0
1641897300000|2022-01-11 10:35:00|44.06|42.06|43.92|41.92|44.08|42.08|43.72|41.72|0
1641897600000|2022-01-11 10:40:00|43.96|41.96|43.74|41.74|43.98|41.98|43.67|41.67|0
1641897900000|2022-01-11 10:45:00|43.71|41.71|43.65|41.65|43.79|41.79|43.51|41.51|0
1641898200000|2022-01-11 10:50:00|43.63|41.63|43.63|41.63|43.99|41.99|43.63|41.63|0
1641898500000|2022-01-11 10:55:00|43.59|41.59|43.99|41.99|44.07|42.07|43.59|41.59|0
1641898800000|2022-01-11 11:00:00|43.95|41.95|44.59|42.59|44.59|42.59|43.95|41.95|0
1641899100000|2022-01-11 11:05:00|44.55|42.55|44.59|42.59|45|43|44.47|42.47|0
1641899400000|2022-01-11 11:10:00|44.55|42.55|44.83|42.83|44.87|42.87|44.42|42.42|0
1641899700000|2022-01-11 11:15:00|44.79|42.79|44.7|42.7|44.83|42.83|44.5|42.5|0
1641900000000|2022-01-11 11:20:00|44.66|42.66|44.62|42.62|44.83|42.83|44.62|42.62|0
1641900300000|2022-01-11 11:25:00|44.66|42.66|44.86|42.86|44.9|42.9|44.62|42.62|0
1641900600000|2022-01-11 11:30:00|44.82|42.82|44.49|42.49|44.9|42.9|44.37|42.37|0
1641900900000|2022-01-11 11:35:00|44.47|42.47|44.28|42.28|44.59|42.59|44.24|42.24|0
1641901200000|2022-01-11 11:40:00|44.37|42.37|44.2|42.2|44.37|42.37|44.2|42.2|0
1641901500000|2022-01-11 11:45:00|44.28|42.28|44.32|42.32|44.32|42.32|44.16|42.16|0
1641901800000|2022-01-11 11:50:00|44.34|42.34|43.95|41.95|44.36|42.36|43.91|41.91|0
1641902100000|2022-01-11 11:55:00|43.99|41.99|44.72|42.72|44.72|42.72|43.95|41.95|0
1641902400000|2022-01-11 12:00:00|44.88|42.88|44.59|42.59|44.97|42.97|44.47|42.47|0
1641902700000|2022-01-11 12:05:00|44.55|42.55|44.51|42.51|44.67|42.67|44.31|42.31|0
1641903000000|2022-01-11 12:10:00|44.55|42.55|44.59|42.59|44.84|42.84|44.39|42.39|0
1641903300000|2022-01-11 12:15:00|44.63|42.63|44.79|42.79|44.83|42.83|44.5|42.5|0
1641903600000|2022-01-11 12:20:00|44.75|42.75|44.58|42.58|44.75|42.75|44.46|42.46|0
1641903900000|2022-01-11 12:25:00|44.54|42.54|44.5|42.5|44.74|42.74|44.5|42.5|0
1641904200000|2022-01-11 12:30:00|44.46|42.46|44.66|42.66|44.86|42.86|44.45|42.45|0
1641904500000|2022-01-11 12:35:00|44.58|42.58|44.61|42.61|44.74|42.74|44.49|42.49|0
1641904800000|2022-01-11 12:40:00|44.65|42.65|44.71|42.71|44.73|42.73|44.53|42.53|0
1641905100000|2022-01-11 12:45:00|44.73|42.73|45.1|43.1|45.26|43.26|44.69|42.69|0
1641905400000|2022-01-11 12:50:00|45.06|43.06|45.14|43.14|45.16|43.16|44.77|42.77|0
1641905700000|2022-01-11 12:55:00|45.18|43.18|45.8|43.8|45.88|43.88|45.01|43.01|0
1641906000000|2022-01-11 13:00:00|45.74|43.74|45.38|43.38|46.07|44.07|45.17|43.17|0
1641906300000|2022-01-11 13:05:00|45.42|43.42|45.29|43.29|45.46|43.46|45.05|43.05|0
1641906600000|2022-01-11 13:10:00|45.33|43.33|45.45|43.45|45.58|43.58|45.25|43.25|0
1641906900000|2022-01-11 13:15:00|45.41|43.41|45.29|43.29|45.41|43.41|45.25|43.25|0
1641907200000|2022-01-11 13:20:00|45.33|43.33|45.45|43.45|45.57|43.57|45.33|43.33|0
1641907500000|2022-01-11 13:25:00|45.41|43.41|45.65|43.65|45.69|43.69|45.24|43.24|0
1641907800000|2022-01-11 13:30:00|45.63|43.63|45.32|43.32|45.65|43.65|45.07|43.07|0
1641908100000|2022-01-11 13:35:00|45.36|43.36|46.27|44.27|46.4|44.4|45.36|43.36|0
1641908400000|2022-01-11 13:40:00|46.23|44.23|46.74|44.74|47.03|45.03|46.19|44.19|0
1641908700000|2022-01-11 13:45:00|46.78|44.78|46.27|44.27|46.78|44.78|46.02|44.02|0
1641909000000|2022-01-11 13:50:00|46.31|44.31|47.05|45.05|47.24|45.24|46.31|44.31|0
1641909300000|2022-01-11 13:55:00|47.03|45.03|47.2|45.2|47.24|45.24|46.86|44.86|0
1641909600000|2022-01-11 14:00:00|47.18|45.18|47.75|45.75|47.8|45.8|47.11|45.11|0
1641909900000|2022-01-11 14:05:00|47.73|45.73|47.36|45.36|47.88|45.88|47.36|45.36|0
1641910200000|2022-01-11 14:10:00|47.45|45.45|47.4|45.4|47.77|45.77|47.31|45.31|0
1641910500000|2022-01-11 14:15:00|47.47|45.47|47.74|45.74|47.96|45.96|47.4|45.4|0
1641910800000|2022-01-11 14:20:00|47.76|45.76|47.31|45.31|47.78|45.78|47.31|45.31|0
1641911100000|2022-01-11 14:25:00|47.27|45.27|47.56|45.56|47.69|45.69|47.09|45.09|0
1641911400000|2022-01-11 14:30:00|47.52|45.52|50.66|48.66|50.84|48.84|46.41|44.41|0
1641911700000|2022-01-11 14:35:00|50.61|48.61|50.93|48.93|50.97|48.97|49.58|47.58|0
1641912000000|2022-01-11 14:40:00|50.88|48.88|52.69|50.69|53.96|51.96|50.88|48.88|0
1641912300000|2022-01-11 14:45:00|52.74|50.74|53.25|51.25|53.91|51.91|52.36|50.36|0
1641912600000|2022-01-11 14:50:00|53.48|51.48|53.15|51.15|53.91|51.91|51.21|49.21|0
1641912900000|2022-01-11 14:55:00|53.29|51.29|52.96|50.96|54.34|52.34|52.31|50.31|0
1641913200000|2022-01-11 15:00:00|52.87|50.87|50.61|48.61|53.29|51.29|50.48|48.48|0
1641913500000|2022-01-11 15:05:00|50.57|48.57|50.12|48.12|51.02|49.02|49.27|47.27|0
1641913800000|2022-01-11 15:10:00|50.16|48.16|50.16|48.16|50.16|48.16|49.09|47.09|0
1641914100000|2022-01-11 15:15:00|49.93|47.93|49.53|47.53|50.93|48.93|49.26|47.26|0
1641914400000|2022-01-11 15:20:00|49.8|47.8|50.24|48.24|50.24|48.24|49.08|47.08|0
1641914700000|2022-01-11 15:25:00|50.02|48.02|49.88|47.88|50.74|48.74|49.39|47.39|0
1641915000000|2022-01-11 15:30:00|49.84|47.84|51.24|49.24|51.28|49.28|48.33|46.33|0
1641915300000|2022-01-11 15:35:00|51.1|49.1|51|49|51.51|49.51|50.55|48.55|0
1641915600000|2022-01-11 15:40:00|51.05|49.05|52.76|50.76|53.09|51.09|51.05|49.05|0
1641915900000|2022-01-11 15:45:00|52.99|50.99|52.5|50.5|52.99|50.99|51.13|49.13|0
1641916200000|2022-01-11 15:50:00|52.64|50.64|52.07|50.07|53.2|51.2|51.94|49.94|0
1641916500000|2022-01-11 15:55:00|51.98|49.98|51.43|49.43|52.4|50.4|51.15|49.15|0
1641916800000|2022-01-11 16:00:00|51.38|49.38|49.57|47.57|51.52|49.52|49|47|0
1641917100000|2022-01-11 16:05:00|49.62|47.62|49.5|47.5|50.87|48.87|48.31|46.31|0
1641917400000|2022-01-11 16:10:00|49.32|47.32|47.52|45.52|49.32|47.32|47.27|45.27|0
1641917700000|2022-01-11 16:15:00|47.48|45.48|45.87|43.87|47.7|45.7|45.62|43.62|0
1641918000000|2022-01-11 16:20:00|45.74|43.74|46.03|44.03|46.71|44.71|45.29|43.29|0
1641918300000|2022-01-11 16:25:00|45.99|43.99|44.25|42.25|47.53|45.53|44.17|42.17|0
1641918600000|2022-01-11 16:30:00|44.21|42.21|44.54|42.54|44.79|42.79|44.21|42.21|0
1641918900000|2022-01-11 16:35:00|44.42|42.42|43.24|41.24|44.42|42.42|43.12|41.12|0
1641919200000|2022-01-11 16:40:00|43.2|41.2|42.52|40.52|43.28|41.28|41.85|39.85|0
1641919500000|2022-01-11 16:45:00|42.48|40.48|42.53|40.53|43.09|41.09|42.06|40.06|0
1641919800000|2022-01-11 16:50:00|42.42|40.42|41.86|39.86|42.42|40.42|41.55|39.55|0
1641920100000|2022-01-11 16:55:00|41.82|39.82|41.58|39.58|42.09|40.09|41.54|39.54|0
1641920400000|2022-01-11 17:00:00|41.5|39.5|41.68|39.68|42.31|40.31|40.73|38.73|0
1641920700000|2022-01-11 17:05:00|41.6|39.6|41.56|39.56|41.99|39.99|41.52|39.52|0
1641921000000|2022-01-11 17:10:00|41.52|39.52|41.44|39.44|41.97|39.97|41.44|39.44|0
1641921300000|2022-01-11 17:15:00|41.48|39.48|41.63|39.63|42.02|40.02|41.28|39.28|0
1641921600000|2022-01-11 17:20:00|41.59|39.59|41.78|39.78|41.94|39.94|41.51|39.51|0
1641921900000|2022-01-11 17:25:00|41.74|39.74|43.01|41.01|43.25|41.25|41.74|39.74|0
1641922200000|2022-01-11 17:30:00|42.97|40.97|42.69|40.69|43.21|41.21|42.29|40.29|0
1641922500000|2022-01-11 17:35:00|42.65|40.65|42.41|40.41|42.77|40.77|42.01|40.01|0
1641922800000|2022-01-11 17:40:00|42.37|40.37|41.97|39.97|42.52|40.52|41.93|39.93|0
1641923100000|2022-01-11 17:45:00|42.01|40.01|42.16|40.16|42.24|40.24|41.89|39.89|0
1641923400000|2022-01-11 17:50:00|42.08|40.08|41.45|39.45|42.2|40.2|41.45|39.45|0
1641923700000|2022-01-11 17:55:00|41.49|39.49|41.53|39.53|41.84|39.84|41.41|39.41|0
1641924000000|2022-01-11 18:00:00|41.57|39.57|41.92|39.92|42.43|40.43|41.57|39.57|0
1641924300000|2022-01-11 18:05:00|41.88|39.88|42.43|40.43|42.71|40.71|41.88|39.88|0
1641924600000|2022-01-11 18:10:00|42.39|40.39|41.71|39.71|42.39|40.39|41.64|39.64|0
1641924900000|2022-01-11 18:15:00|41.75|39.75|41.17|39.17|41.83|39.83|41.17|39.17|0
1641925200000|2022-01-11 18:20:00|41.21|39.21|39.65|37.65|41.21|39.21|39.65|37.65|0
1641925500000|2022-01-11 18:25:00|39.69|37.69|40.1|38.1|40.14|38.14|39.69|37.69|0
1641925800000|2022-01-11 18:30:00|40.06|38.06|39.95|37.95|40.22|38.22|39.8|37.8|0
1641926100000|2022-01-11 18:35:00|39.91|37.91|39.87|37.87|40.06|38.06|39.79|37.79|0
1641926400000|2022-01-11 18:40:00|39.83|37.83|39.83|37.83|39.98|37.98|39.71|37.71|0
1641926700000|2022-01-11 18:45:00|39.79|37.79|39.94|37.94|40.02|38.02|39.34|37.34|0
1641927000000|2022-01-11 18:50:00|39.9|37.9|39.73|37.73|39.9|37.9|39.6|37.6|0
1641927300000|2022-01-11 18:55:00|39.67|37.67|39.44|37.44|39.75|37.75|39.41|37.41|0
1641927600000|2022-01-11 19:00:00|39.48|37.48|39.82|37.82|39.93|37.93|39.4|37.4|0
1641927900000|2022-01-11 19:05:00|39.78|37.78|40.31|38.31|40.58|38.58|39.66|37.66|0
1641928200000|2022-01-11 19:10:00|40.23|38.23|40.06|38.06|40.42|38.42|39.96|37.96|0
1641928500000|2022-01-11 19:15:00|40.08|38.08|39.85|37.85|40.19|38.19|39.81|37.81|0
1641928800000|2022-01-11 19:20:00|39.88|37.88|39.84|37.84|40.19|38.19|39.8|37.8|0
1641929100000|2022-01-11 19:25:00|39.8|37.8|39.57|37.57|39.99|37.99|39.54|37.54|0
1641929400000|2022-01-11 19:30:00|39.61|37.61|39.8|37.8|40.07|38.07|39.61|37.61|0
1641929700000|2022-01-11 19:35:00|39.84|37.84|39.27|37.27|40.03|38.03|39.16|37.16|0
1641930000000|2022-01-11 19:40:00|39.31|37.31|39.12|37.12|39.38|37.38|39.08|37.08|0
1641930300000|2022-01-11 19:45:00|39.08|37.08|38.76|36.76|39.12|37.12|38.7|36.7|0
1641930600000|2022-01-11 19:50:00|38.78|36.78|38.63|36.63|39|37|38.52|36.52|0
1641930900000|2022-01-11 19:55:00|38.7|36.7|38.77|36.77|38.81|36.81|38.08|36.08|0
1641931200000|2022-01-11 20:00:00|38.74|36.74|38.4|36.4|38.77|36.77|38.26|36.26|0
1641931500000|2022-01-11 20:05:00|38.36|36.36|38|36|38.4|36.4|37.71|35.71|0
1641931800000|2022-01-11 20:10:00|38.03|36.03|38.07|36.07|38.4|36.4|38|36|0
1641932100000|2022-01-11 20:15:00|38.03|36.03|38.17|36.17|38.25|36.25|37.74|35.74|0
1641932400000|2022-01-11 20:20:00|38.14|36.14|38.7|36.7|39.44|37.44|37.81|35.81|0
1641932700000|2022-01-11 20:25:00|38.66|36.66|38.51|36.51|38.88|36.88|38.33|36.33|0
1641933000000|2022-01-11 20:30:00|38.55|36.55|38.66|36.66|38.77|36.77|38.15|36.15|0
1641933300000|2022-01-11 20:35:00|38.7|36.7|40.4|38.4|40.4|38.4|38.62|36.62|0
1641933600000|2022-01-11 20:40:00|40.44|38.44|40.1|38.1|40.63|38.63|40.06|38.06|0
1641933900000|2022-01-11 20:45:00|40.13|38.13|40.24|38.24|40.32|38.32|39.94|37.94|0
1641934200000|2022-01-11 20:50:00|40.28|38.28|40.43|38.43|41.08|39.08|40.28|38.28|0
1641934500000|2022-01-11 20:55:00|40.39|38.39|39.19|37.19|40.39|38.39|39.12|37.12|0
1641934800000|2022-01-11 21:00:00|39.23|37.23|39.19|37.19|39.27|37.27|38.94|36.94|0
1641935100000|2022-01-11 21:05:00|39.23|37.23|39.23|37.23|39.3|37.3|39.08|37.08|0
1641935400000|2022-01-11 21:10:00|39.26|37.26|39.33|37.33|39.45|37.45|39.23|37.23|0
1641935700000|2022-01-11 21:15:00|39.6|37|39.74|37.14|39.78|37.18|39.6|37|0
1641936000000|2022-01-11 21:20:00|39.72|37.12|39.74|37.14|39.74|37.14|39.59|36.99|0
1641936300000|2022-01-11 21:25:00|39.77|37.17|39.7|37.1|39.77|37.17|39.7|37.1|0
1641936600000|2022-01-11 21:30:00|39.66|37.06|39.66|37.06|39.7|37.1|39.66|37.06|0
1641936900000|2022-01-11 21:35:00|39.64|37.04|39.62|37.02|39.66|37.06|39.62|37.02|0
1641937200000|2022-01-11 21:40:00|39.66|37.06|39.51|36.91|39.66|37.06|39.51|36.91|0
1641937500000|2022-01-11 21:45:00|39.5|36.9|39.65|37.05|39.65|37.05|39.47|36.87|0
1641937800000|2022-01-11 21:50:00|39.61|37.01|39.65|37.05|39.65|37.05|39.57|36.97|0
1641938100000|2022-01-11 21:55:00|39.64|37.04|39.66|37.06|39.66|37.06|39.61|37.01|0
1641938400000|2022-01-11 22:00:00|39.64|37.04|39.66|37.06|39.66|37.06|39.59|36.99|0
1641938700000|2022-01-11 22:05:00|39.68|37.08|39.66|37.06|39.73|37.13|39.64|37.04|0
1641939000000|2022-01-11 22:10:00|39.69|37.09|39.68|37.08|39.69|37.09|39.68|37.08|0
1641939300000|2022-01-11 22:15:00|39.67|37.07|39.59|36.99|39.69|37.09|39.54|36.94|0
1641939600000|2022-01-11 22:20:00|39.6|37|39.59|36.99|39.61|37.01|39.59|36.99|0
1641939900000|2022-01-11 22:25:00|39.6|37|39.54|36.94|39.6|37|39.54|36.94|0
1641940200000|2022-01-11 22:30:00|39.5|36.9|39.57|36.97|39.57|36.97|39.5|36.9|0
1641940500000|2022-01-11 22:35:00|39.56|36.96|39.57|36.97|39.57|36.97|39.56|36.96|0
1641940800000|2022-01-11 22:40:00|39.58|36.98|39.57|36.97|39.58|36.98|39.57|36.97|0
1641941400000|2022-01-11 22:50:00|39.56|36.96|39.57|36.97|39.57|36.97|39.56|36.96|0
1641941700000|2022-01-11 22:55:00|39.56|36.96|39.56|36.96|39.59|36.99|39.54|36.94|0
1641942000000|2022-01-11 23:00:00|39.52|36.92|39.38|36.78|39.7|37.1|39.38|36.78|0
1641942300000|2022-01-11 23:05:00|39.42|36.82|39.4|36.8|39.46|36.86|39.16|36.56|0
1641942600000|2022-01-11 23:10:00|39.38|36.78|39.53|36.93|39.56|36.96|39.34|36.74|0
1641942900000|2022-01-11 23:15:00|39.51|36.91|39.67|37.07|39.75|37.15|39.49|36.89|0
1641943200000|2022-01-11 23:20:00|39.65|37.05|39.7|37.1|39.78|37.18|39.6|37|0
1641943500000|2022-01-11 23:25:00|39.74|37.14|39.7|37.1|39.74|37.14|39.67|37.07|0
1641943800000|2022-01-11 23:30:00|39.68|37.08|39.55|36.95|39.68|37.08|39.55|36.95|0
1641944100000|2022-01-11 23:35:00|39.59|36.99|39.73|37.13|39.81|37.21|39.55|36.95|0
1641944400000|2022-01-11 23:40:00|39.7|37.1|39.58|36.98|39.77|37.17|39.51|36.91|0
1641944700000|2022-01-11 23:45:00|39.62|37.02|39.73|37.13|39.8|37.2|39.51|36.91|0
1641945000000|2022-01-11 23:50:00|39.75|37.15|39.72|37.12|39.8|37.2|39.69|37.09|0
1641945300000|2022-01-11 23:55:00|39.74|37.14|39.65|37.05|39.78|37.18|39.58|36.98|0
1641945600000|2022-01-12 00:00:00|39.68|37.08|39.7|37.1|39.76|37.16|39.54|36.94|0
1641945900000|2022-01-12 00:05:00|39.68|37.08|39.57|36.97|39.72|37.12|39.5|36.9|0
1641946200000|2022-01-12 00:10:00|39.6|37|39.64|37.04|39.75|37.15|39.6|37|0
1641946500000|2022-01-12 00:15:00|39.6|37|39.49|36.89|39.6|37|39.38|36.78|0
1641946800000|2022-01-12 00:20:00|39.45|36.85|39.26|36.66|39.52|36.92|39.23|36.63|0
1641947100000|2022-01-12 00:25:00|39.28|36.68|39.12|36.52|39.3|36.7|39.01|36.41|0
1641947400000|2022-01-12 00:30:00|39.04|36.44|39|36.4|39.12|36.52|38.82|36.22|0
1641947700000|2022-01-12 00:35:00|38.97|36.37|39|36.4|39.07|36.47|38.86|36.26|0
1641948000000|2022-01-12 00:40:00|38.96|36.36|39|36.4|39|36.4|38.82|36.22|0
1641948300000|2022-01-12 00:45:00|39.03|36.43|38.99|36.39|39.09|36.49|38.96|36.36|0
1641948600000|2022-01-12 00:50:00|39.03|36.43|39.12|36.52|39.14|36.54|38.99|36.39|0
1641948900000|2022-01-12 00:55:00|39.14|36.54|39.24|36.64|39.25|36.65|39.1|36.5|0
1641949200000|2022-01-12 01:00:00|39.28|36.68|39.31|36.71|39.43|36.83|39.21|36.61|0
1641949500000|2022-01-12 01:05:00|39.28|36.68|39.28|36.68|39.42|36.82|39.2|36.6|0
1641949800000|2022-01-12 01:10:00|39.24|36.64|39.38|36.78|39.46|36.86|39.16|36.56|0
1641950100000|2022-01-12 01:15:00|39.42|36.82|39.75|37.15|39.75|37.15|39.42|36.82|0
1641950400000|2022-01-12 01:20:00|39.77|37.17|39.63|37.03|39.77|37.17|39.6|37|0
1641950700000|2022-01-12 01:25:00|39.67|37.07|39.61|37.01|39.67|37.07|39.56|36.96|0
1641951000000|2022-01-12 01:30:00|39.59|36.99|39.7|37.1|39.7|37.1|39.5|36.9|0
1641951300000|2022-01-12 01:35:00|39.68|37.08|39.55|36.95|39.7|37.1|39.52|36.92|0
1641951600000|2022-01-12 01:40:00|39.53|36.93|39.75|37.15|39.77|37.17|39.33|36.73|0
1641951900000|2022-01-12 01:45:00|39.77|37.17|40.03|37.43|40.25|37.65|39.62|37.02|0
1641952200000|2022-01-12 01:50:00|39.99|37.39|39.93|37.33|40.1|37.5|39.88|37.28|0
1641952500000|2022-01-12 01:55:00|39.95|37.35|39.73|37.13|40.03|37.43|39.65|37.05|0
1641952800000|2022-01-12 02:00:00|39.69|37.09|39.17|36.57|39.72|37.12|39.17|36.57|0
1641953100000|2022-01-12 02:05:00|39.13|36.53|39.42|36.82|39.44|36.84|39.13|36.53|0
1641953400000|2022-01-12 02:10:00|39.39|36.79|39.31|36.71|39.48|36.88|39.24|36.64|0
1641953700000|2022-01-12 02:15:00|39.35|36.75|39.2|36.6|39.38|36.78|39.2|36.6|0
1641954000000|2022-01-12 02:20:00|39.18|36.58|39.05|36.45|39.2|36.6|39.05|36.45|0
1641954300000|2022-01-12 02:25:00|39.09|36.49|39.05|36.45|39.16|36.56|39.01|36.41|0
1641954600000|2022-01-12 02:30:00|39.01|36.41|39.15|36.55|39.3|36.7|39.01|36.41|0
1641954900000|2022-01-12 02:35:00|39.19|36.59|39.19|36.59|39.23|36.63|39.11|36.51|0
1641955200000|2022-01-12 02:40:00|39.21|36.61|39.26|36.66|39.26|36.66|39.15|36.55|0
1641955500000|2022-01-12 02:45:00|39.22|36.62|39.25|36.65|39.33|36.73|39.22|36.62|0
1641955800000|2022-01-12 02:50:00|39.27|36.67|39.23|36.63|39.4|36.8|39.21|36.61|0
1641956100000|2022-01-12 02:55:00|39.21|36.61|39.14|36.54|39.23|36.63|39.07|36.47|0
1641956400000|2022-01-12 03:00:00|39.17|36.57|39.1|36.5|39.17|36.57|39.03|36.43|0
1641956700000|2022-01-12 03:05:00|39.08|36.48|39.06|36.46|39.13|36.53|39.02|36.42|0
1641957000000|2022-01-12 03:10:00|39.1|36.5|39.17|36.57|39.17|36.57|39.02|36.42|0
1641957300000|2022-01-12 03:15:00|39.18|36.58|39.09|36.49|39.18|36.58|39.06|36.46|0
1641957600000|2022-01-12 03:20:00|39.07|36.47|39.11|36.51|39.16|36.56|39.02|36.42|0
1641957900000|2022-01-12 03:25:00|39.12|36.52|39.08|36.48|39.12|36.52|38.98|36.38|0
1641958200000|2022-01-12 03:30:00|39.03|36.43|38.93|36.33|39.03|36.43|38.83|36.23|0
1641958500000|2022-01-12 03:35:00|38.92|36.32|38.9|36.3|38.97|36.37|38.79|36.19|0
1641958800000|2022-01-12 03:40:00|38.86|36.26|38.97|36.37|38.97|36.37|38.86|36.26|0
1641959100000|2022-01-12 03:45:00|38.95|36.35|39|36.4|39.04|36.44|38.93|36.33|0
1641959400000|2022-01-12 03:50:00|38.96|36.36|38.85|36.25|38.96|36.36|38.85|36.25|0
1641959700000|2022-01-12 03:55:00|38.81|36.21|38.81|36.21|38.89|36.29|38.81|36.21|0
1641960000000|2022-01-12 04:00:00|38.77|36.17|38.72|36.12|38.85|36.25|38.7|36.1|0
1641960300000|2022-01-12 04:05:00|38.7|36.1|38.7|36.1|38.77|36.17|38.7|36.1|0
1641960600000|2022-01-12 04:10:00|38.73|36.13|38.73|36.13|38.77|36.17|38.7|36.1|0
1641960900000|2022-01-12 04:15:00|38.77|36.17|38.8|36.2|38.84|36.24|38.77|36.17|0
1641961200000|2022-01-12 04:20:00|38.82|36.22|38.87|36.27|38.87|36.27|38.8|36.2|0
1641961500000|2022-01-12 04:25:00|38.9|36.3|38.9|36.3|38.98|36.38|38.9|36.3|0
1641961800000|2022-01-12 04:30:00|38.94|36.34|38.94|36.34|38.94|36.34|38.86|36.26|0
1641962100000|2022-01-12 04:35:00|38.9|36.3|38.93|36.33|38.97|36.37|38.9|36.3|0
1641962400000|2022-01-12 04:40:00|38.9|36.3|38.79|36.19|38.9|36.3|38.75|36.15|0
1641962700000|2022-01-12 04:45:00|38.78|36.18|38.82|36.22|38.82|36.22|38.75|36.15|0
1641963000000|2022-01-12 04:50:00|38.85|36.25|38.85|36.25|38.85|36.25|38.74|36.14|0
1641963300000|2022-01-12 04:55:00|38.83|36.23|38.81|36.21|38.89|36.29|38.78|36.18|0
1641963600000|2022-01-12 05:00:00|38.78|36.18|38.74|36.14|38.83|36.23|38.7|36.1|0
1641963900000|2022-01-12 05:05:00|38.7|36.1|38.7|36.1|38.77|36.17|38.66|36.06|0
1641964200000|2022-01-12 05:10:00|38.66|36.06|38.62|36.02|38.66|36.06|38.48|35.88|0
1641964500000|2022-01-12 05:15:00|38.66|36.06|38.76|36.16|38.76|36.16|38.62|36.02|0
1641964800000|2022-01-12 05:20:00|38.73|36.13|38.65|36.05|38.73|36.13|38.62|36.02|0
1641965100000|2022-01-12 05:25:00|38.62|36.02|38.61|36.01|38.76|36.16|38.61|36.01|0
1641965400000|2022-01-12 05:30:00|38.58|35.98|38.68|36.08|38.69|36.09|38.58|35.98|0
1641965700000|2022-01-12 05:35:00|38.65|36.05|38.41|35.81|38.65|36.05|38.32|35.72|0
1641966000000|2022-01-12 05:40:00|38.39|35.79|38.14|35.54|38.39|35.79|38.14|35.54|0
1641966300000|2022-01-12 05:45:00|38.1|35.5|38.06|35.46|38.24|35.64|38.06|35.46|0
1641966600000|2022-01-12 05:50:00|38.1|35.5|37.95|35.35|38.13|35.53|37.85|35.25|0
1641966900000|2022-01-12 05:55:00|37.5|34.9|37.29|34.69|37.54|34.94|37.25|34.65|0
1641967200000|2022-01-12 06:00:00|37.33|34.73|36.87|34.27|37.34|34.74|36.87|34.27|0
1641967500000|2022-01-12 06:05:00|36.9|34.3|37.14|34.54|37.21|34.61|36.9|34.3|0
1641967800000|2022-01-12 06:10:00|37.13|34.53|37.18|34.58|37.25|34.65|37.07|34.47|0
1641968100000|2022-01-12 06:15:00|37.19|34.59|37.53|34.93|37.53|34.93|37.18|34.58|0
1641968400000|2022-01-12 06:20:00|37.51|34.91|37.49|34.89|37.56|34.96|37.42|34.82|0
1641968700000|2022-01-12 06:25:00|37.52|34.92|37.59|34.99|37.7|35.1|37.42|34.82|0
1641969000000|2022-01-12 06:30:00|37.61|35.01|37.52|34.92|37.66|35.06|37.52|34.92|0
1641969300000|2022-01-12 06:35:00|37.55|34.95|37.53|34.93|37.64|35.04|37.51|34.91|0
1641969600000|2022-01-12 06:40:00|37.55|34.95|37.44|34.84|37.58|34.98|37.39|34.79|0
1641969900000|2022-01-12 06:45:00|37.41|34.81|37.58|34.98|37.58|34.98|37.41|34.81|0
1641970200000|2022-01-12 06:50:00|37.61|35.01|37.72|35.12|37.76|35.16|37.58|34.98|0
1641970500000|2022-01-12 06:55:00|37.7|35.1|37.81|35.21|37.82|35.22|37.7|35.1|0
1641970800000|2022-01-12 07:00:00|37.97|35.37|37.93|35.33|38.14|35.54|37.89|35.29|0
1641971100000|2022-01-12 07:05:00|37.95|35.35|37.98|35.38|38|35.4|37.78|35.18|0
1641971400000|2022-01-12 07:10:00|38|35.4|37.9|35.3|38.07|35.47|37.83|35.23|0
1641971700000|2022-01-12 07:15:00|37.92|35.32|37.7|35.1|37.92|35.32|37.7|35.1|0
1641972000000|2022-01-12 07:20:00|37.67|35.07|37.74|35.14|37.77|35.17|37.56|34.96|0
1641972300000|2022-01-12 07:25:00|37.7|35.1|37.95|35.35|38.13|35.53|37.7|35.1|0
1641972600000|2022-01-12 07:30:00|37.97|35.37|37.63|35.03|37.97|35.37|37.56|34.96|0
1641972900000|2022-01-12 07:35:00|37.64|35.04|37.53|34.93|38.5|35.9|37.46|34.86|0
1641973200000|2022-01-12 07:40:00|37.57|34.97|37.58|34.98|37.78|35.18|37.53|34.93|0
1641973500000|2022-01-12 07:45:00|37.56|34.96|37.6|35|37.7|35.1|37.49|34.89|0
1641973800000|2022-01-12 07:50:00|37.58|34.98|38.02|35.42|38.02|35.42|37.53|34.93|0
1641974100000|2022-01-12 07:55:00|38|35.4|38.05|35.45|38.24|35.64|38|35.4|0
1641974400000|2022-01-12 08:00:00|38.02|35.42|38.19|35.59|38.34|35.74|37.84|35.24|0
1641974700000|2022-01-12 08:05:00|38|36|37.96|35.96|38.18|36.18|37.86|35.86|0
1641975000000|2022-01-12 08:10:00|38|36|38.03|36.03|38.07|36.07|37.71|35.71|0
1641975300000|2022-01-12 08:15:00|38|36|38.28|36.28|38.43|36.43|37.96|35.96|0
1641975600000|2022-01-12 08:20:00|38.25|36.25|38.14|36.14|38.39|36.39|37.85|35.85|0
1641975900000|2022-01-12 08:25:00|38.17|36.17|39.1|37.1|39.12|37.12|38.15|36.15|0
1641976200000|2022-01-12 08:30:00|39.08|37.08|39.12|37.12|39.27|37.27|38.82|36.82|0
1641976500000|2022-01-12 08:35:00|39.15|37.15|39.37|37.37|39.75|37.75|39.04|37.04|0
1641976800000|2022-01-12 08:40:00|39.52|37.52|39.93|37.93|40.01|38.01|39.41|37.41|0
1641977100000|2022-01-12 08:45:00|39.89|37.89|39.89|37.89|39.97|37.97|39.65|37.65|0
1641977400000|2022-01-12 08:50:00|39.93|37.93|39.51|37.51|40.08|38.08|39.29|37.29|0
1641977700000|2022-01-12 08:55:00|39.48|37.48|40.07|38.07|40.09|38.09|38.62|36.62|0
1641978000000|2022-01-12 09:00:00|40.11|38.11|39.18|37.18|40.17|38.17|39.18|37.18|0
1641978300000|2022-01-12 09:05:00|39.21|37.21|39.25|37.25|39.32|37.32|39.06|37.06|0
1641978600000|2022-01-12 09:10:00|39.21|37.21|39.47|37.47|39.54|37.54|39.12|37.12|0
1641978900000|2022-01-12 09:15:00|39.43|37.43|39.17|37.17|39.5|37.5|39.13|37.13|0
1641979200000|2022-01-12 09:20:00|39.15|37.15|38.69|36.69|39.2|37.2|38.69|36.69|0
1641979500000|2022-01-12 09:25:00|38.65|36.65|38.25|36.25|38.65|36.65|38.25|36.25|0
1641979800000|2022-01-12 09:30:00|38.21|36.21|38.61|36.61|38.75|36.75|38.21|36.21|0
1641980100000|2022-01-12 09:35:00|38.64|36.64|38.71|36.71|38.82|36.82|38.5|36.5|0
1641980400000|2022-01-12 09:40:00|38.75|36.75|38.53|36.53|38.75|36.75|38.49|36.49|0
1641980700000|2022-01-12 09:45:00|38.57|36.57|38.34|36.34|38.64|36.64|38.31|36.31|0
1641981000000|2022-01-12 09:50:00|38.31|36.31|37.98|35.98|38.38|36.38|37.98|35.98|0
1641981300000|2022-01-12 09:55:00|38.02|36.02|38.05|36.05|38.27|36.27|37.98|35.98|0
1641981600000|2022-01-12 10:00:00|37.98|35.98|38.12|36.12|38.12|36.12|37.83|35.83|0
1641981900000|2022-01-12 10:05:00|38.08|36.08|38.41|36.41|38.48|36.48|38.05|36.05|0
1641982200000|2022-01-12 10:10:00|38.37|36.37|38.33|36.33|38.57|36.57|38.22|36.22|0
1641982500000|2022-01-12 10:15:00|38.29|36.29|38.4|36.4|38.4|36.4|38.08|36.08|0
1641982800000|2022-01-12 10:20:00|38.38|36.38|38|36|38.47|36.47|38|36|0
1641983100000|2022-01-12 10:25:00|37.96|35.96|38.18|36.18|38.21|36.21|37.89|35.89|0
1641983400000|2022-01-12 10:30:00|38.25|36.25|38.61|36.61|38.65|36.65|38.1|36.1|0
1641983700000|2022-01-12 10:35:00|38.65|36.65|38.32|36.32|38.65|36.65|38.3|36.3|0
1641984000000|2022-01-12 10:40:00|38.35|36.35|38.2|36.2|38.37|36.37|38.2|36.2|0
1641984300000|2022-01-12 10:45:00|38.17|36.17|37.8|35.8|38.17|36.17|37.8|35.8|0
1641984600000|2022-01-12 10:50:00|37.84|35.84|37.87|35.87|38.02|36.02|37.73|35.73|0
1641984900000|2022-01-12 10:55:00|37.91|35.91|37.8|35.8|37.95|35.95|37.69|35.69|0
1641985200000|2022-01-12 11:00:00|37.76|35.76|37.65|35.65|37.76|35.76|37.44|35.44|0
1641985500000|2022-01-12 11:05:00|37.67|35.67|37.87|35.87|37.9|35.9|37.47|35.47|0
1641985800000|2022-01-12 11:10:00|37.86|35.86|37.9|35.9|38.04|36.04|37.83|35.83|0
1641986100000|2022-01-12 11:15:00|37.86|35.86|38.04|36.04|38.04|36.04|37.75|35.75|0
1641986400000|2022-01-12 11:20:00|38|36|37.71|35.71|38.04|36.04|37.71|35.71|0
1641986700000|2022-01-12 11:25:00|37.75|35.75|37.96|35.96|38.03|36.03|37.68|35.68|0
1641987000000|2022-01-12 11:30:00|37.93|35.93|37.92|35.92|38.03|36.03|37.78|35.78|0
1641987300000|2022-01-12 11:35:00|37.89|35.89|37.88|35.88|37.94|35.94|37.78|35.78|0
1641987600000|2022-01-12 11:40:00|37.92|35.92|37.95|35.95|38.03|36.03|37.88|35.88|0
1641987900000|2022-01-12 11:45:00|37.99|35.99|37.66|35.66|37.99|35.99|37.54|35.54|0
1641988200000|2022-01-12 11:50:00|37.73|35.73|37.18|35.18|38.5|36.5|37.15|35.15|0
1641988500000|2022-01-12 11:55:00|37.22|35.22|37.65|35.65|37.65|35.65|37.18|35.18|0
1641988800000|2022-01-12 12:00:00|37.61|35.61|37.43|35.43|37.82|35.82|37.36|35.36|0
1641989100000|2022-01-12 12:05:00|37.39|35.39|37.96|35.96|37.96|35.96|37.36|35.36|0
1641989400000|2022-01-12 12:10:00|37.93|35.93|37.96|35.96|38.03|36.03|37.75|35.75|0
1641989700000|2022-01-12 12:15:00|37.94|35.94|37.99|35.99|37.99|35.99|37.71|35.71|0
1641990000000|2022-01-12 12:20:00|37.96|35.96|37.52|35.52|38.03|36.03|37.52|35.52|0
1641990300000|2022-01-12 12:25:00|37.56|35.56|37.59|35.59|37.7|35.7|37.42|35.42|0
1641990600000|2022-01-12 12:30:00|37.58|35.58|37.2|35.2|37.58|35.58|37.13|35.13|0
1641990900000|2022-01-12 12:35:00|37.16|35.16|37.82|35.82|37.89|35.89|37|35|0
1641991200000|2022-01-12 12:40:00|37.86|35.86|38|36|38|36|37.71|35.71|0
1641991500000|2022-01-12 12:45:00|37.96|35.96|38.1|36.1|38.25|36.25|37.96|35.96|0
1641991800000|2022-01-12 12:50:00|38.14|36.14|38.1|36.1|38.41|36.41|38.08|36.08|0
1641992100000|2022-01-12 12:55:00|38.06|36.06|38.1|36.1|38.17|36.17|37.96|35.96|0
1641992400000|2022-01-12 13:00:00|38.06|36.06|37.74|35.74|38.1|36.1|37.74|35.74|0
1641992700000|2022-01-12 13:05:00|37.75|35.75|38.09|36.09|38.2|36.2|37.59|35.59|0
1641993000000|2022-01-12 13:10:00|38.06|36.06|37.84|35.84|38.16|36.16|37.69|35.69|0
1641993300000|2022-01-12 13:15:00|37.77|35.77|37.34|35.34|37.77|35.77|37.26|35.26|0
1641993600000|2022-01-12 13:20:00|37.3|35.3|37.01|35.01|37.55|35.55|37.01|35.01|0
1641993900000|2022-01-12 13:25:00|37.05|35.05|37.24|35.24|37.44|35.44|36.8|34.8|0
1641994200000|2022-01-12 13:30:00|37.53|35.53|36.4|34.4|37.9|35.9|36.1|34.1|0
1641994500000|2022-01-12 13:35:00|36.28|34.28|35.66|33.66|36.35|34.35|35.18|33.18|0
1641994800000|2022-01-12 13:40:00|35.59|33.59|35.48|33.48|35.79|33.79|35.38|33.38|0
1641995100000|2022-01-12 13:45:00|35.55|33.55|36.1|34.1|36.44|34.44|35.55|33.55|0
1641995400000|2022-01-12 13:50:00|36.06|34.06|35.65|33.65|36.37|34.37|35.61|33.61|0
1641995700000|2022-01-12 13:55:00|35.61|33.61|35.37|33.37|35.95|33.95|35.31|33.31|0
1641996000000|2022-01-12 14:00:00|35.34|33.34|35.51|33.51|35.64|33.64|35.3|33.3|0
1641996300000|2022-01-12 14:05:00|35.47|33.47|35.54|33.54|35.88|33.88|35.44|33.44|0
1641996600000|2022-01-12 14:10:00|35.5|33.5|36.03|34.03|36.08|34.08|35.44|33.44|0
1641996900000|2022-01-12 14:15:00|35.98|33.98|36.29|34.29|36.39|34.39|35.91|33.91|0
1641997200000|2022-01-12 14:20:00|36.32|34.32|35.9|33.9|36.35|34.35|35.73|33.73|0
1641997500000|2022-01-12 14:25:00|35.87|33.87|36|34|36.18|34.18|35.77|33.77|0
1641997800000|2022-01-12 14:30:00|36.04|34.04|35.56|33.56|36.53|34.53|34.62|32.62|0
1641998100000|2022-01-12 14:35:00|35.46|33.46|35.26|33.26|36.29|34.29|34.79|32.79|0
1641998400000|2022-01-12 14:40:00|34.99|32.99|36.14|34.14|36.65|34.65|34.99|32.99|0
1641998700000|2022-01-12 14:45:00|36.08|34.08|35.56|33.56|36.18|34.18|35.32|33.32|0
1641999000000|2022-01-12 14:50:00|35.42|33.42|34.75|32.75|35.69|33.69|34.48|32.48|0
1641999300000|2022-01-12 14:55:00|34.78|32.78|34.38|32.38|35.22|33.22|34.31|32.31|0
1641999600000|2022-01-12 15:00:00|34.31|32.31|34.54|32.54|34.81|32.81|33.95|31.95|0
1641999900000|2022-01-12 15:05:00|34.57|32.57|33.88|31.88|35.07|33.07|33.85|31.85|0
1642000200000|2022-01-12 15:10:00|33.85|31.85|33.78|31.78|34.11|32.11|33.58|31.58|0
1642000500000|2022-01-12 15:15:00|33.74|31.74|33.9|31.9|34.33|32.33|33.74|31.74|0
1642000800000|2022-01-12 15:20:00|33.94|31.94|34.26|32.26|34.43|32.43|33.74|31.74|0
1642001100000|2022-01-12 15:25:00|34.23|32.23|34.73|32.73|34.74|32.74|34.23|32.23|0
1642001400000|2022-01-12 15:30:00|34.66|32.66|35.3|33.3|35.88|33.88|34.49|32.49|0
1642001700000|2022-01-12 15:35:00|35.26|33.26|36.57|34.57|36.57|34.57|34.96|32.96|0
1642002000000|2022-01-12 15:40:00|36.6|34.6|37.65|35.65|38.41|36.41|35.7|33.7|0
1642002300000|2022-01-12 15:45:00|37.69|35.69|37.93|35.93|37.97|35.97|37.01|35.01|0
1642002600000|2022-01-12 15:50:00|37.9|35.9|37.97|35.97|38.44|36.44|37.72|35.72|0
1642002900000|2022-01-12 15:55:00|38.07|36.07|37.57|35.57|38.4|36.4|37.22|35.22|0
1642003200000|2022-01-12 16:00:00|37.53|35.53|37.92|35.92|38|36|36.9|34.9|0
1642003500000|2022-01-12 16:05:00|37.96|35.96|38.86|36.86|39.68|37.68|37.64|35.64|0
1642003800000|2022-01-12 16:10:00|38.75|36.75|39.27|37.27|39.34|37.34|38.5|36.5|0
1642004100000|2022-01-12 16:15:00|39.49|37.49|39.1|37.1|40.12|38.12|38.78|36.78|0
1642004400000|2022-01-12 16:20:00|39.19|37.19|38.82|36.82|39.59|37.59|38.78|36.78|0
1642004700000|2022-01-12 16:25:00|38.96|36.96|38.11|36.11|39|37|37.8|35.8|0
1642005000000|2022-01-12 16:30:00|38.13|36.13|37.41|35.41|38.13|36.13|37.16|35.16|0
1642005300000|2022-01-12 16:35:00|37.44|35.44|37.3|35.3|37.51|35.51|36.91|34.91|0
1642005600000|2022-01-12 16:40:00|37.23|35.23|37.37|35.37|37.37|35.37|36.49|34.49|0
1642005900000|2022-01-12 16:45:00|37.33|35.33|37.43|35.43|37.47|35.47|36.87|34.87|0
1642006200000|2022-01-12 16:50:00|37.47|35.47|36.87|34.87|37.51|35.51|36.8|34.8|0
1642006500000|2022-01-12 16:55:00|36.83|34.83|37.18|35.18|37.61|35.61|36.83|34.83|0
1642006800000|2022-01-12 17:00:00|37.15|35.15|37.07|35.07|37.39|35.39|36.83|34.83|0
1642007100000|2022-01-12 17:05:00|37.14|35.14|37.83|35.83|38.21|36.21|37.11|35.11|0
1642007400000|2022-01-12 17:10:00|37.81|35.81|37.88|35.88|38.17|36.17|37.56|35.56|0
1642007700000|2022-01-12 17:15:00|37.92|35.92|37.31|35.31|38.06|36.06|37.13|35.13|0
1642008000000|2022-01-12 17:20:00|37.28|35.28|37.2|35.2|37.49|35.49|37.1|35.1|0
1642008300000|2022-01-12 17:25:00|37.24|35.24|37.27|35.27|37.31|35.31|36.82|34.82|0
1642008600000|2022-01-12 17:30:00|37.2|35.2|37.13|35.13|37.34|35.34|36.95|34.95|0
1642008900000|2022-01-12 17:35:00|37.09|35.09|37.04|35.04|37.09|35.09|36.43|34.43|0
1642009200000|2022-01-12 17:40:00|37.02|35.02|36.94|34.94|37.12|35.12|36.74|34.74|0
1642009500000|2022-01-12 17:45:00|36.91|34.91|36.84|34.84|37.26|35.26|36.73|34.73|0
1642009800000|2022-01-12 17:50:00|36.77|34.77|36.17|34.17|36.84|34.84|36.17|34.17|0
1642010100000|2022-01-12 17:55:00|36.21|34.21|36.14|34.14|36.24|34.24|35.93|33.93|0
1642010400000|2022-01-12 18:00:00|36.1|34.1|36.31|34.31|36.65|34.65|36.07|34.07|0
1642010700000|2022-01-12 18:05:00|36.34|34.34|36.41|34.41|36.55|34.55|36.27|34.27|0
1642011000000|2022-01-12 18:10:00|36.37|34.37|36.96|34.96|37.17|35.17|36.17|34.17|0
1642011300000|2022-01-12 18:15:00|37|35|37.07|35.07|37.45|35.45|37|35|0
1642011600000|2022-01-12 18:20:00|37.08|35.08|37.27|35.27|37.42|35.42|37.08|35.08|0
1642011900000|2022-01-12 18:25:00|37.33|35.33|37.31|35.31|37.52|35.52|36.78|34.78|0
1642012200000|2022-01-12 18:30:00|37.34|35.34|37.06|35.06|37.7|35.7|36.95|34.95|0
1642012500000|2022-01-12 18:35:00|37.09|35.09|37.48|35.48|37.73|35.73|37.09|35.09|0
1642012800000|2022-01-12 18:40:00|37.44|35.44|37.3|35.3|37.51|35.51|37.09|35.09|0
1642013100000|2022-01-12 18:45:00|37.26|35.26|37.44|35.44|37.47|35.47|37.01|35.01|0
1642013400000|2022-01-12 18:50:00|37.47|35.47|37.93|35.93|38.26|36.26|37.4|35.4|0
1642013700000|2022-01-12 18:55:00|37.97|35.97|38.02|36.02|38.11|36.11|37.72|35.72|0
1642014000000|2022-01-12 19:00:00|38.11|36.11|38.51|36.51|38.87|36.87|37.97|35.97|0
1642014300000|2022-01-12 19:05:00|38.65|36.65|38.43|36.43|38.72|36.72|38.07|36.07|0
1642014600000|2022-01-12 19:10:00|38.39|36.39|37.89|35.89|38.58|36.58|37.81|35.81|0
1642014900000|2022-01-12 19:15:00|37.85|35.85|37.78|35.78|37.99|35.99|37.63|35.63|0
1642015200000|2022-01-12 19:20:00|37.85|35.85|37.17|35.17|37.85|35.85|37.17|35.17|0
1642015500000|2022-01-12 19:25:00|37.2|35.2|36.92|34.92|37.27|35.27|36.85|34.85|0
1642015800000|2022-01-12 19:30:00|36.88|34.88|37.59|35.59|37.77|35.77|36.85|34.85|0
1642016100000|2022-01-12 19:35:00|37.57|35.57|37.27|35.27|37.69|35.69|37.2|35.2|0
1642016400000|2022-01-12 19:40:00|37.3|35.3|38.01|36.01|38.01|36.01|37.3|35.3|0
1642016700000|2022-01-12 19:45:00|37.98|35.98|37.47|35.47|38.08|36.08|37.44|35.44|0
1642017000000|2022-01-12 19:50:00|37.51|35.51|37.19|35.19|37.53|35.53|37.15|35.15|0
1642017300000|2022-01-12 19:55:00|37.22|35.22|37.22|35.22|37.26|35.26|36.9|34.9|0
1642017600000|2022-01-12 20:00:00|37.15|35.15|37.86|35.86|38.29|36.29|36.97|34.97|0
1642017900000|2022-01-12 20:05:00|37.82|35.82|38.21|36.21|38.29|36.29|37.78|35.78|0
1642018200000|2022-01-12 20:10:00|38.18|36.18|37.57|35.57|38.21|36.21|37.57|35.57|0
1642018500000|2022-01-12 20:15:00|37.56|35.56|37.78|35.78|37.78|35.78|37.32|35.32|0
1642018800000|2022-01-12 20:20:00|37.7|35.7|37.77|35.77|37.85|35.85|37.38|35.38|0
1642019100000|2022-01-12 20:25:00|37.81|35.81|37.7|35.7|38.28|36.28|37.66|35.66|0
1642019400000|2022-01-12 20:30:00|37.81|35.81|37.5|35.5|37.91|35.91|36.93|34.93|0
1642019700000|2022-01-12 20:35:00|37.53|35.53|37.67|35.67|37.78|35.78|37.21|35.21|0
1642020000000|2022-01-12 20:40:00|37.64|35.64|36.85|34.85|37.75|35.75|36.78|34.78|0
1642020300000|2022-01-12 20:45:00|36.82|34.82|35.83|33.83|36.92|34.92|35.62|33.62|0
1642020600000|2022-01-12 20:50:00|35.8|33.8|35.11|33.11|35.83|33.83|34.8|32.8|0
1642020900000|2022-01-12 20:55:00|35.16|33.16|35.55|33.55|36.1|34.1|34.94|32.94|0
1642021200000|2022-01-12 21:00:00|35.48|33.48|35.73|33.73|35.77|33.77|35.07|33.07|0
1642021500000|2022-01-12 21:05:00|35.7|33.7|35.45|33.45|35.7|33.7|35.45|33.45|0
1642021800000|2022-01-12 21:10:00|35.49|33.49|35.55|33.55|35.55|33.55|35.38|33.38|0
1642022100000|2022-01-12 21:15:00|35.59|33.59|35.61|33.01|35.85|33.59|35.59|33.01|0
1642022400000|2022-01-12 21:20:00|35.65|33.05|35.71|33.11|35.88|33.28|35.65|33.05|0
1642022700000|2022-01-12 21:25:00|35.68|33.08|35.67|33.07|35.71|33.11|35.64|33.04|0
1642023000000|2022-01-12 21:30:00|35.71|33.11|35.84|33.24|35.91|33.31|35.71|33.11|0
1642023300000|2022-01-12 21:35:00|35.88|33.28|36.01|33.41|36.05|33.45|35.88|33.28|0
1642023600000|2022-01-12 21:40:00|35.99|33.39|36.04|33.44|36.04|33.44|35.98|33.38|0
1642023900000|2022-01-12 21:45:00|36.01|33.41|36.01|33.41|36.04|33.44|36.01|33.41|0
1642024200000|2022-01-12 21:50:00|35.97|33.37|36.04|33.44|36.04|33.44|35.94|33.34|0
1642024500000|2022-01-12 21:55:00|36.07|33.47|36.22|33.62|36.36|33.76|36.07|33.47|0
1642024800000|2022-01-12 22:00:00|36.24|33.64|36.27|33.67|36.27|33.67|36.15|33.55|0
1642025100000|2022-01-12 22:05:00|36.25|33.65|36.26|33.66|36.27|33.67|36.25|33.65|0
1642025400000|2022-01-12 22:10:00|36.23|33.63|36.24|33.64|36.26|33.66|36.21|33.61|0
1642025700000|2022-01-12 22:15:00|36.23|33.63|36.21|33.61|36.24|33.64|36.2|33.6|0
1642026000000|2022-01-12 22:20:00|36.22|33.62|36.2|33.6|36.22|33.62|36.2|33.6|0
1642026300000|2022-01-12 22:25:00|36.21|33.61|36.23|33.63|36.25|33.65|36.2|33.6|0
1642026600000|2022-01-12 22:30:00|36.22|33.62|36.24|33.64|36.24|33.64|36.22|33.62|0
1642026900000|2022-01-12 22:35:00|36.25|33.65|36.27|33.67|36.27|33.67|36.25|33.65|0
1642027200000|2022-01-12 22:40:00|36.26|33.66|36.25|33.65|36.26|33.66|36.24|33.64|0
1642027500000|2022-01-12 22:45:00|36.24|33.64|36.24|33.64|36.25|33.65|36.24|33.64|0
1642027800000|2022-01-12 22:50:00|36.23|33.63|36.24|33.64|36.24|33.64|36.23|33.63|0
1642028100000|2022-01-12 22:55:00|36.23|33.63|36.24|33.64|36.24|33.64|36.23|33.63|0
1642028400000|2022-01-12 23:00:00|36.16|33.56|36.12|33.52|36.34|33.74|36.05|33.45|0
1642028700000|2022-01-12 23:05:00|36.13|33.53|36.24|33.64|36.31|33.71|36.13|33.53|0
1642029000000|2022-01-12 23:10:00|36.2|33.6|36.27|33.67|36.34|33.74|36.2|33.6|0
1642029300000|2022-01-12 23:15:00|36.3|33.7|36.23|33.63|36.34|33.74|36.23|33.63|0
1642029600000|2022-01-12 23:20:00|36.21|33.61|36.05|33.45|36.21|33.61|36.04|33.44|0
1642029900000|2022-01-12 23:25:00|36.04|33.44|36.28|33.68|36.33|33.73|36.02|33.42|0
1642030200000|2022-01-12 23:30:00|36.22|33.62|36.22|33.62|36.29|33.69|36.08|33.48|0
1642030500000|2022-01-12 23:35:00|36.19|33.59|36.12|33.52|36.26|33.66|35.98|33.38|0
1642030800000|2022-01-12 23:40:00|36.1|33.5|36.32|33.72|36.39|33.79|36.05|33.45|0
1642031100000|2022-01-12 23:45:00|36.29|33.69|36.39|33.79|36.39|33.79|36.11|33.51|0
1642031400000|2022-01-12 23:50:00|36.42|33.82|36.52|33.92|36.59|33.99|36.35|33.75|0
1642031700000|2022-01-12 23:55:00|36.49|33.89|36.31|33.71|36.51|33.91|36.28|33.68|0
1642032000000|2022-01-13 00:00:00|36.28|33.68|36.45|33.85|36.55|33.95|36.28|33.68|0
1642032300000|2022-01-13 00:05:00|36.48|33.88|36.65|34.05|36.65|34.05|36.31|33.71|0
1642032600000|2022-01-13 00:10:00|36.64|34.04|36.84|34.24|36.88|34.28|36.62|34.02|0
1642032900000|2022-01-13 00:15:00|36.86|34.26|36.75|34.15|36.93|34.33|36.72|34.12|0
1642033200000|2022-01-13 00:20:00|36.77|34.17|36.65|34.05|36.82|34.22|36.54|33.94|0
1642033500000|2022-01-13 00:25:00|36.66|34.06|36.68|34.08|36.75|34.15|36.54|33.94|0
1642033800000|2022-01-13 00:30:00|36.7|34.1|36.33|33.73|36.7|34.1|36.29|33.69|0
1642034100000|2022-01-13 00:35:00|36.29|33.69|36.39|33.79|36.43|33.83|36.29|33.69|0
1642034400000|2022-01-13 00:40:00|36.36|33.76|36.49|33.89|36.49|33.89|36.29|33.69|0
1642034700000|2022-01-13 00:45:00|36.46|33.86|36.46|33.86|36.46|33.86|36.32|33.72|0
1642035000000|2022-01-13 00:50:00|36.49|33.89|36.49|33.89|36.59|33.99|36.49|33.89|0
1642035300000|2022-01-13 00:55:00|36.51|33.91|36.66|34.06|36.66|34.06|36.49|33.89|0
1642035600000|2022-01-13 01:00:00|36.63|34.03|36.41|33.81|36.66|34.06|36.41|33.81|0
1642035900000|2022-01-13 01:05:00|36.45|33.85|36.24|33.64|36.45|33.85|36.13|33.53|0
1642036200000|2022-01-13 01:10:00|36.26|33.66|36.3|33.7|36.34|33.74|36.2|33.6|0
1642036500000|2022-01-13 01:15:00|36.34|33.74|36.68|34.08|36.68|34.08|36.27|33.67|0
1642036800000|2022-01-13 01:20:00|36.72|34.12|36.68|34.08|36.75|34.15|36.54|33.94|0
1642037100000|2022-01-13 01:25:00|36.7|34.1|36.64|34.04|36.77|34.17|36.57|33.97|0
1642037400000|2022-01-13 01:30:00|36.63|34.03|36.87|34.27|36.89|34.29|36.57|33.97|0
1642037700000|2022-01-13 01:35:00|36.85|34.25|36.78|34.18|36.99|34.39|36.62|34.02|0
1642038000000|2022-01-13 01:40:00|36.99|34.39|37.88|35.28|37.93|35.33|36.92|34.32|0
1642038300000|2022-01-13 01:45:00|37.91|35.31|38.12|35.52|38.2|35.6|37.88|35.28|0
1642038600000|2022-01-13 01:50:00|38.16|35.56|38.37|35.77|38.44|35.84|38.12|35.52|0
1642038900000|2022-01-13 01:55:00|38.52|35.92|39.06|36.46|39.26|36.66|38.44|35.84|0
1642039200000|2022-01-13 02:00:00|39.02|36.42|38.69|36.09|39.02|36.42|38.66|36.06|0
1642039500000|2022-01-13 02:05:00|38.71|36.11|38.69|36.09|38.76|36.16|38.65|36.05|0
1642039800000|2022-01-13 02:10:00|38.73|36.13|38.43|35.83|38.73|36.13|38.43|35.83|0
1642040100000|2022-01-13 02:15:00|38.4|35.8|38.47|35.87|38.54|35.94|38.25|35.65|0
1642040400000|2022-01-13 02:20:00|38.45|35.85|38.39|35.79|38.61|36.01|38.39|35.79|0
1642040700000|2022-01-13 02:25:00|38.43|35.83|38.33|35.73|38.43|35.83|38.28|35.68|0
1642041000000|2022-01-13 02:30:00|38.32|35.72|38.35|35.75|38.35|35.75|38.17|35.57|0
1642041300000|2022-01-13 02:35:00|38.31|35.71|38.2|35.6|38.35|35.75|38.17|35.57|0
1642041600000|2022-01-13 02:40:00|38.17|35.57|38.2|35.6|38.24|35.64|38.16|35.56|0
1642041900000|2022-01-13 02:45:00|38.22|35.62|38.12|35.52|38.23|35.63|38|35.4|0
1642042200000|2022-01-13 02:50:00|38.16|35.56|38.44|35.84|38.45|35.85|38.12|35.52|0
1642042500000|2022-01-13 02:55:00|38.41|35.81|38.33|35.73|38.41|35.81|38.23|35.63|0
1642042800000|2022-01-13 03:00:00|38.37|35.77|38.51|35.91|38.66|36.06|38.33|35.73|0
1642043100000|2022-01-13 03:05:00|38.55|35.95|38.73|36.13|38.87|36.27|38.51|35.91|0
1642043400000|2022-01-13 03:10:00|38.69|36.09|38.72|36.12|38.87|36.27|38.62|36.02|0
1642043700000|2022-01-13 03:15:00|38.76|36.16|38.61|36.01|38.8|36.2|38.61|36.01|0
1642044000000|2022-01-13 03:20:00|38.65|36.05|38.72|36.12|38.72|36.12|38.54|35.94|0
1642044300000|2022-01-13 03:25:00|38.7|36.1|39.08|36.48|39.12|36.52|38.64|36.04|0
1642044600000|2022-01-13 03:30:00|39.04|36.44|38.71|36.11|39.04|36.44|38.68|36.08|0
1642044900000|2022-01-13 03:35:00|38.69|36.09|38.75|36.15|38.86|36.26|38.68|36.08|0
1642045200000|2022-01-13 03:40:00|38.71|36.11|38.74|36.14|38.84|36.24|38.64|36.04|0
1642045500000|2022-01-13 03:45:00|38.76|36.16|38.74|36.14|38.81|36.21|38.67|36.07|0
1642045800000|2022-01-13 03:50:00|38.7|36.1|38.63|36.03|38.85|36.25|38.61|36.01|0
1642046100000|2022-01-13 03:55:00|38.59|35.99|38.52|35.92|38.66|36.06|38.52|35.92|0
1642046400000|2022-01-13 04:00:00|38.48|35.88|38.4|35.8|38.52|35.92|38.33|35.73|0
1642046700000|2022-01-13 04:05:00|38.33|35.73|38.29|35.69|38.33|35.73|38.22|35.62|0
1642047000000|2022-01-13 04:10:00|38.33|35.73|38.36|35.76|38.4|35.8|38.31|35.71|0
1642047300000|2022-01-13 04:15:00|38.33|35.73|38.29|35.69|38.33|35.73|38.15|35.55|0
1642047600000|2022-01-13 04:20:00|38.25|35.65|38.23|35.63|38.29|35.69|38.23|35.63|0
1642047900000|2022-01-13 04:25:00|38.25|35.65|38.17|35.57|38.28|35.68|38.17|35.57|0
1642048200000|2022-01-13 04:30:00|38.21|35.61|38.46|35.86|38.46|35.86|38.21|35.61|0
1642048500000|2022-01-13 04:35:00|38.44|35.84|38.35|35.75|38.46|35.86|38.31|35.71|0
1642048800000|2022-01-13 04:40:00|38.33|35.73|38.31|35.71|38.35|35.75|38.27|35.67|0
1642049100000|2022-01-13 04:45:00|38.34|35.74|38.27|35.67|38.38|35.78|38.23|35.63|0
1642049400000|2022-01-13 04:50:00|38.23|35.63|38.19|35.59|38.23|35.63|38.12|35.52|0
1642049700000|2022-01-13 04:55:00|38.16|35.56|38.23|35.63|38.23|35.63|38.09|35.49|0
1642050000000|2022-01-13 05:00:00|38.19|35.59|38.04|35.44|38.23|35.63|38.01|35.41|0
1642050300000|2022-01-13 05:05:00|38.03|35.43|38.33|35.73|38.4|35.8|38.03|35.43|0
1642050600000|2022-01-13 05:10:00|38.37|35.77|38.62|36.02|38.62|36.02|38.33|35.73|0
1642050900000|2022-01-13 05:15:00|38.65|36.05|38.72|36.12|38.76|36.16|38.51|35.91|0
1642051200000|2022-01-13 05:20:00|38.69|36.09|38.65|36.05|38.76|36.16|38.65|36.05|0
1642051500000|2022-01-13 05:25:00|38.63|36.03|38.74|36.14|38.79|36.19|38.61|36.01|0
1642051800000|2022-01-13 05:30:00|38.72|36.12|38.75|36.15|38.86|36.26|38.64|36.04|0
1642052100000|2022-01-13 05:35:00|38.73|36.13|38.67|36.07|38.73|36.13|38.53|35.93|0
1642052400000|2022-01-13 05:40:00|38.64|36.04|38.78|36.18|38.89|36.29|38.64|36.04|0
1642052700000|2022-01-13 05:45:00|38.82|36.22|38.74|36.14|38.93|36.33|38.67|36.07|0
1642053000000|2022-01-13 05:50:00|38.72|36.12|38.52|35.92|38.78|36.18|38.45|35.85|0
1642053300000|2022-01-13 05:55:00|38.56|35.96|38.74|36.14|38.85|36.25|38.56|35.96|0
1642053600000|2022-01-13 06:00:00|38.63|36.03|38.62|36.02|38.86|36.26|38.46|35.86|0
1642053900000|2022-01-13 06:05:00|38.61|36.01|38.29|35.69|38.61|36.01|38.19|35.59|0
1642054200000|2022-01-13 06:10:00|38.33|35.73|38.15|35.55|38.33|35.73|38.01|35.41|0
1642054500000|2022-01-13 06:15:00|38.17|35.57|37.89|35.29|38.2|35.6|37.86|35.26|0
1642054800000|2022-01-13 06:20:00|37.88|35.28|38.79|36.19|38.81|36.21|37.72|35.12|0
1642055100000|2022-01-13 06:25:00|38.82|36.22|38.89|36.29|39|36.4|38.79|36.19|0
1642055400000|2022-01-13 06:30:00|38.93|36.33|38.67|36.07|39|36.4|38.64|36.04|0
1642055700000|2022-01-13 06:35:00|38.64|36.04|38.73|36.13|38.78|36.18|38.64|36.04|0
1642056000000|2022-01-13 06:40:00|38.71|36.11|38.96|36.36|38.99|36.39|38.71|36.11|0
1642056300000|2022-01-13 06:45:00|38.94|36.34|39.03|36.43|39.06|36.46|38.92|36.32|0
1642056600000|2022-01-13 06:50:00|38.99|36.39|39.32|36.72|39.34|36.74|38.99|36.39|0
1642056900000|2022-01-13 06:55:00|39.28|36.68|39.2|36.6|39.32|36.72|39.13|36.53|0
1642057200000|2022-01-13 07:00:00|39.28|36.68|39.64|37.04|39.72|37.12|39.13|36.53|0
1642057500000|2022-01-13 07:05:00|39.6|37|39.45|36.85|39.82|37.22|39.45|36.85|0
1642057800000|2022-01-13 07:10:00|39.53|36.93|39.49|36.89|39.64|37.04|39.38|36.78|0
1642058100000|2022-01-13 07:15:00|39.52|36.92|39.6|37|39.67|37.07|39.34|36.74|0
1642058400000|2022-01-13 07:20:00|39.56|36.96|39.59|36.99|39.67|37.07|39.48|36.88|0
1642058700000|2022-01-13 07:25:00|39.56|36.96|38.34|35.74|39.56|36.96|38.16|35.56|0
1642059000000|2022-01-13 07:30:00|38.38|35.78|38.27|35.67|38.38|35.78|38.2|35.6|0
1642059300000|2022-01-13 07:35:00|38.23|35.63|38.19|35.59|38.52|35.92|38.19|35.59|0
1642059600000|2022-01-13 07:40:00|38.18|35.58|38.37|35.77|38.37|35.77|38.12|35.52|0
1642059900000|2022-01-13 07:45:00|38.41|35.81|38.26|35.66|38.41|35.81|38.19|35.59|0
1642060200000|2022-01-13 07:50:00|38.3|35.7|38.33|35.73|38.33|35.73|38.22|35.62|0
1642060500000|2022-01-13 07:55:00|38.36|35.76|38.09|35.49|38.4|35.8|38.04|35.44|0
1642060800000|2022-01-13 08:00:00|38.07|35.47|37.93|35.33|38.29|35.69|37.8|35.2|0
1642061100000|2022-01-13 08:05:00|37.63|35.63|37.14|35.14|37.72|35.72|37.12|35.12|0
1642061400000|2022-01-13 08:10:00|37.11|35.11|36.8|34.8|37.12|35.12|36.7|34.7|0
1642061700000|2022-01-13 08:15:00|36.73|34.73|36.84|34.84|37.01|35.01|36.56|34.56|0
1642062000000|2022-01-13 08:20:00|36.87|34.87|36.38|34.38|36.94|34.94|36.38|34.38|0
1642062300000|2022-01-13 08:25:00|36.34|34.34|36.13|34.13|36.55|34.55|36.1|34.1|0
1642062600000|2022-01-13 08:30:00|36.1|34.1|36.2|34.2|36.23|34.23|35.82|33.82|0
1642062900000|2022-01-13 08:35:00|36.22|34.22|36.44|34.44|36.54|34.54|36.22|34.22|0
1642063200000|2022-01-13 08:40:00|36.46|34.46|36.26|34.26|36.51|34.51|36.21|34.21|0
1642063500000|2022-01-13 08:45:00|36.28|34.28|36.38|34.38|36.4|34.4|36.09|34.09|0
1642063800000|2022-01-13 08:50:00|36.35|34.35|36.71|34.71|36.71|34.71|36.33|34.33|0
1642064100000|2022-01-13 08:55:00|36.75|34.75|36.71|34.71|36.78|34.78|36.57|34.57|0
1642064400000|2022-01-13 09:00:00|36.67|34.67|37.02|35.02|37.13|35.13|36.58|34.58|0
1642064700000|2022-01-13 09:05:00|36.92|34.92|36.79|34.79|37.02|35.02|36.74|34.74|0
1642065000000|2022-01-13 09:10:00|36.91|34.91|37.03|35.03|37.09|35.09|36.82|34.82|0
1642065300000|2022-01-13 09:15:00|37.16|35.16|36.98|34.98|37.23|35.23|36.98|34.98|0
1642065600000|2022-01-13 09:20:00|37.01|35.01|36.8|34.8|37.01|35.01|36.73|34.73|0
1642065900000|2022-01-13 09:25:00|36.82|34.82|36.62|34.62|36.87|34.87|36.59|34.59|0
1642066200000|2022-01-13 09:30:00|36.6|34.6|36.56|34.56|36.65|34.65|36.51|34.51|0
1642066500000|2022-01-13 09:35:00|36.6|34.6|36.51|34.51|36.63|34.63|36.47|34.47|0
1642066800000|2022-01-13 09:40:00|36.54|34.54|36.47|34.47|36.61|34.61|36.4|34.4|0
1642067100000|2022-01-13 09:45:00|36.49|34.49|36.71|34.71|36.75|34.75|36.47|34.47|0
1642067400000|2022-01-13 09:50:00|36.78|34.78|36.55|34.55|36.78|34.78|36.43|34.43|0
1642067700000|2022-01-13 09:55:00|36.57|34.57|36.39|34.39|36.67|34.67|36.39|34.39|0
1642068000000|2022-01-13 10:00:00|36.36|34.36|36.42|34.42|36.46|34.46|36.29|34.29|0
1642068300000|2022-01-13 10:05:00|36.46|34.46|36.28|34.28|36.46|34.46|36.25|34.25|0
1642068600000|2022-01-13 10:10:00|36.32|34.32|36.31|34.31|36.32|34.32|36.18|34.18|0
1642068900000|2022-01-13 10:15:00|36.35|34.35|36.14|34.14|36.35|34.35|36.14|34.14|0
1642069200000|2022-01-13 10:20:00|36.17|34.17|36.17|34.17|36.27|34.27|36.03|34.03|0
1642069500000|2022-01-13 10:25:00|36.19|34.19|35.96|33.96|36.2|34.2|35.82|33.82|0
1642069800000|2022-01-13 10:30:00|35.99|33.99|35.89|33.89|36.03|34.03|35.72|33.72|0
1642070100000|2022-01-13 10:35:00|35.92|33.92|35.88|33.88|35.96|33.96|35.82|33.82|0
1642070400000|2022-01-13 10:40:00|35.85|33.85|35.71|33.71|35.88|33.88|35.64|33.64|0
1642070700000|2022-01-13 10:45:00|35.68|33.68|35.84|33.84|35.85|33.85|35.61|33.61|0
1642071000000|2022-01-13 10:50:00|35.88|33.88|35.98|33.98|36.08|34.08|35.84|33.84|0
1642071300000|2022-01-13 10:55:00|36.01|34.01|35.94|33.94|36.05|34.05|35.88|33.88|0
1642071600000|2022-01-13 11:00:00|35.87|33.87|35.66|33.66|35.94|33.94|35.66|33.66|0
1642071900000|2022-01-13 11:05:00|35.7|33.7|35.7|33.7|35.83|33.83|35.68|33.68|0
1642072200000|2022-01-13 11:10:00|35.66|33.66|35.69|33.69|35.76|33.76|35.56|33.56|0
1642072500000|2022-01-13 11:15:00|35.73|33.73|35.86|33.86|35.86|33.86|35.49|33.49|0
1642072800000|2022-01-13 11:20:00|35.93|33.93|36.03|34.03|36.03|34.03|35.83|33.83|0
1642073100000|2022-01-13 11:25:00|36.07|34.07|36.27|34.27|36.31|34.31|36.07|34.07|0
1642073400000|2022-01-13 11:30:00|36.24|34.24|36.1|34.1|36.27|34.27|36.03|34.03|0
1642073700000|2022-01-13 11:35:00|36.13|34.13|36.09|34.09|36.2|34.2|36.02|34.02|0
1642074000000|2022-01-13 11:40:00|36.13|34.13|36.12|34.12|36.2|34.2|36.06|34.06|0
1642074300000|2022-01-13 11:45:00|36.09|34.09|36.16|34.16|36.23|34.23|36.05|34.05|0
1642074600000|2022-01-13 11:50:00|36.17|34.17|36.29|34.29|36.33|34.33|36.12|34.12|0
1642074900000|2022-01-13 11:55:00|36.33|34.33|36.53|34.53|36.57|34.57|36.29|34.29|0
1642075200000|2022-01-13 12:00:00|36.57|34.57|36.32|34.32|36.57|34.57|36.11|34.11|0
1642075500000|2022-01-13 12:05:00|36.36|34.36|36.15|34.15|37.12|35.12|36.12|34.12|0
1642075800000|2022-01-13 12:10:00|36.19|34.19|35.96|33.96|36.19|34.19|35.88|33.88|0
1642076100000|2022-01-13 12:15:00|35.98|33.98|36.06|34.06|36.15|34.15|35.98|33.98|0
1642076400000|2022-01-13 12:20:00|36.08|34.08|35.94|33.94|36.32|34.32|35.9|33.9|0
1642076700000|2022-01-13 12:25:00|35.92|33.92|35.83|33.83|35.94|33.94|35.83|33.83|0
1642077000000|2022-01-13 12:30:00|35.87|33.87|35.83|33.83|36.07|34.07|35.83|33.83|0
1642077300000|2022-01-13 12:35:00|35.86|33.86|35.86|33.86|35.97|33.97|35.79|33.79|0
1642077600000|2022-01-13 12:40:00|35.9|33.9|35.69|33.69|35.9|33.9|35.65|33.65|0
1642077900000|2022-01-13 12:45:00|35.67|33.67|35.68|33.68|35.72|33.72|35.62|33.62|0
1642078200000|2022-01-13 12:50:00|35.65|33.65|35.89|33.89|35.92|33.92|35.65|33.65|0
1642078500000|2022-01-13 12:55:00|35.92|33.92|35.82|33.82|35.92|33.92|35.73|33.73|0
1642078800000|2022-01-13 13:00:00|35.85|33.85|36.02|34.02|36.12|34.12|35.68|33.68|0
1642079100000|2022-01-13 13:05:00|35.98|33.98|36.09|34.09|36.19|34.19|35.92|33.92|0
1642079400000|2022-01-13 13:10:00|36.05|34.05|35.84|33.84|36.12|34.12|35.84|33.84|0
1642079700000|2022-01-13 13:15:00|35.88|33.88|35.77|33.77|35.94|33.94|35.67|33.67|0
1642080000000|2022-01-13 13:20:00|35.73|33.73|35.66|33.66|35.84|33.84|35.56|33.56|0
1642080300000|2022-01-13 13:25:00|35.63|33.63|35.73|33.73|35.73|33.73|35.56|33.56|0
1642080600000|2022-01-13 13:30:00|35.76|33.76|34.98|32.98|35.85|33.85|34.78|32.78|0
1642080900000|2022-01-13 13:35:00|35.04|33.04|35.14|33.14|35.25|33.25|34.57|32.57|0
1642081200000|2022-01-13 13:40:00|35.11|33.11|35.17|33.17|35.31|33.31|35.11|33.11|0
1642081500000|2022-01-13 13:45:00|35.14|33.14|35.07|33.07|35.17|33.17|34.94|32.94|0
1642081800000|2022-01-13 13:50:00|35.04|33.04|34.73|32.73|35.07|33.07|34.73|32.73|0
1642082100000|2022-01-13 13:55:00|34.76|32.76|34.8|32.8|34.93|32.93|34.6|32.6|0
1642082400000|2022-01-13 14:00:00|34.76|32.76|34.66|32.66|34.83|32.83|34.66|32.66|0
1642082700000|2022-01-13 14:05:00|34.62|32.62|34.42|32.42|34.66|32.66|34.42|32.42|0
1642083000000|2022-01-13 14:10:00|34.39|32.39|34.62|32.62|34.72|32.72|34.32|32.32|0
1642083300000|2022-01-13 14:15:00|34.65|32.65|34.78|32.78|34.82|32.82|34.55|32.55|0
1642083600000|2022-01-13 14:20:00|34.75|32.75|34.65|32.65|34.78|32.78|34.55|32.55|0
1642083900000|2022-01-13 14:25:00|34.61|32.61|34.51|32.51|34.61|32.61|34.45|32.45|0
1642084200000|2022-01-13 14:30:00|34.26|32.26|34.71|32.71|34.91|32.91|33.91|31.91|0
1642084500000|2022-01-13 14:35:00|34.74|32.74|34.3|32.3|35.38|33.38|34.27|32.27|0
1642084800000|2022-01-13 14:40:00|34.2|32.2|34.63|32.63|35.21|33.21|34.07|32.07|0
1642085100000|2022-01-13 14:45:00|34.57|32.57|34.6|32.6|34.97|32.97|34.5|32.5|0
1642085400000|2022-01-13 14:50:00|34.56|32.56|34.69|32.69|35.03|33.03|34.43|32.43|0
1642085700000|2022-01-13 14:55:00|34.73|32.73|34.63|32.63|34.73|32.73|33.9|31.9|0
1642086000000|2022-01-13 15:00:00|34.56|32.56|35.36|33.36|35.4|33.4|34.36|32.36|0
1642086300000|2022-01-13 15:05:00|35.33|33.33|35.6|33.6|35.7|33.7|35.19|33.19|0
1642086600000|2022-01-13 15:10:00|35.67|33.67|36.15|34.15|36.18|34.18|35.67|33.67|0
1642086900000|2022-01-13 15:15:00|36.22|34.22|36.84|34.84|37.07|35.07|36.04|34.04|0
1642087200000|2022-01-13 15:20:00|36.74|34.74|36.45|34.45|36.81|34.81|36.35|34.35|0
1642087500000|2022-01-13 15:25:00|36.52|34.52|36.17|34.17|36.94|34.94|36.17|34.17|0
1642087800000|2022-01-13 15:30:00|36.21|34.21|36.9|34.9|37.22|35.22|35.86|33.86|0
1642088100000|2022-01-13 15:35:00|36.94|34.94|37.01|35.01|37.33|35.33|36.62|34.62|0
1642088400000|2022-01-13 15:40:00|36.97|34.97|37.25|35.25|37.29|35.29|36.65|34.65|0
1642088700000|2022-01-13 15:45:00|37.18|35.18|37.14|35.14|37.54|35.54|36.62|34.62|0
1642089000000|2022-01-13 15:50:00|37.18|35.18|38.94|36.94|39.2|37.2|36.59|34.59|0
1642089300000|2022-01-13 15:55:00|38.83|36.83|38.24|36.24|38.83|36.83|38.06|36.06|0
1642089600000|2022-01-13 16:00:00|38.35|36.35|38.31|36.31|38.93|36.93|37.7|35.7|0
1642089900000|2022-01-13 16:05:00|38.35|36.35|38.09|36.09|38.53|36.53|37.7|35.7|0
1642090200000|2022-01-13 16:10:00|38.13|36.13|38.82|36.82|38.97|36.97|38.13|36.13|0
1642090500000|2022-01-13 16:15:00|38.78|36.78|38.7|36.7|38.85|36.85|38.2|36.2|0
1642090800000|2022-01-13 16:20:00|38.67|36.67|37.4|35.4|38.78|36.78|37.33|35.33|0
1642091100000|2022-01-13 16:25:00|37.37|35.37|36.8|34.8|37.47|35.47|36.69|34.69|0
1642091400000|2022-01-13 16:30:00|36.83|34.83|36.9|34.9|37.18|35.18|36.62|34.62|0
1642091700000|2022-01-13 16:35:00|36.94|34.94|36.41|34.41|36.94|34.94|36.37|34.37|0
1642092000000|2022-01-13 16:40:00|36.44|34.44|36.55|34.55|36.62|34.62|36.3|34.3|0
1642092300000|2022-01-13 16:45:00|36.51|34.51|36.21|34.21|37.72|35.72|36.03|34.03|0
1642092600000|2022-01-13 16:50:00|36.24|34.24|35.96|33.96|36.59|34.59|35.93|33.93|0
1642092900000|2022-01-13 16:55:00|35.99|33.99|36.34|34.34|36.41|34.41|35.99|33.99|0
1642093200000|2022-01-13 17:00:00|36.37|34.37|37.65|35.65|37.75|35.75|36.37|34.37|0
1642093500000|2022-01-13 17:05:00|37.72|35.72|37.43|35.43|37.83|35.83|37.29|35.29|0
1642093800000|2022-01-13 17:10:00|37.39|35.39|38.29|36.29|38.29|36.29|37.39|35.39|0
1642094100000|2022-01-13 17:15:00|38.33|36.33|40.87|38.87|41.22|39.22|37.71|35.71|0
1642094400000|2022-01-13 17:20:00|40.99|38.99|41.52|39.52|42.39|40.39|40.99|38.99|0
1642094700000|2022-01-13 17:25:00|41.49|39.49|41.56|39.56|41.8|39.8|41.06|39.06|0
1642095000000|2022-01-13 17:30:00|41.76|39.76|40.9|38.9|42.43|40.43|40.86|38.86|0
1642095300000|2022-01-13 17:35:00|40.94|38.94|40.78|38.78|41.44|39.44|40.36|38.36|0
1642095600000|2022-01-13 17:40:00|40.7|38.7|41.63|39.63|41.63|39.63|40.7|38.7|0
1642095900000|2022-01-13 17:45:00|41.59|39.59|42.53|40.53|42.81|40.81|41.09|39.09|0
1642096200000|2022-01-13 17:50:00|42.61|40.61|43.03|41.03|43.43|41.43|41.61|39.61|0
1642096500000|2022-01-13 17:55:00|42.95|40.95|42.35|40.35|43.14|41.14|42.35|40.35|0
1642096800000|2022-01-13 18:00:00|42.39|40.39|42.15|40.15|43.36|41.36|41.99|39.99|0
1642097100000|2022-01-13 18:05:00|42.31|40.31|41.52|39.52|42.34|40.34|41.1|39.1|0
1642097400000|2022-01-13 18:10:00|41.56|39.56|41.75|39.75|42.16|40.16|41.29|39.29|0
1642097700000|2022-01-13 18:15:00|41.67|39.67|41.63|39.63|41.91|39.91|41.09|39.09|0
1642098000000|2022-01-13 18:20:00|41.59|39.59|40.78|38.78|41.86|39.86|40.48|38.48|0
1642098300000|2022-01-13 18:25:00|40.74|38.74|40.97|38.97|41.63|39.63|40.51|38.51|0
1642098600000|2022-01-13 18:30:00|41.05|39.05|41.54|39.54|41.66|39.66|41.05|39.05|0
1642098900000|2022-01-13 18:35:00|41.56|39.56|41.35|39.35|42.05|40.05|41.16|39.16|0
1642099200000|2022-01-13 18:40:00|41.43|39.43|41.85|39.85|42.01|40.01|41.43|39.43|0
1642099500000|2022-01-13 18:45:00|41.81|39.81|41.34|39.34|41.89|39.89|41.23|39.23|0
1642099800000|2022-01-13 18:50:00|41.38|39.38|41.3|39.3|41.69|39.69|41.22|39.22|0
1642100100000|2022-01-13 18:55:00|41.26|39.26|40.72|38.72|41.38|39.38|40.68|38.68|0
1642100400000|2022-01-13 19:00:00|40.76|38.76|40.26|38.26|40.99|38.99|39.93|37.93|0
1642100700000|2022-01-13 19:05:00|40.23|38.23|38.82|36.82|40.69|38.69|38.67|36.67|0
1642101000000|2022-01-13 19:10:00|38.85|36.85|39.94|37.94|39.98|37.98|38.85|36.85|0
1642101300000|2022-01-13 19:15:00|39.83|37.83|40.86|38.86|41.25|39.25|39.76|37.76|0
1642101600000|2022-01-13 19:20:00|40.82|38.82|40.82|38.82|41.21|39.21|40.63|38.63|0
1642101900000|2022-01-13 19:25:00|40.88|38.88|41.58|39.58|41.65|39.65|40.37|38.37|0
1642102200000|2022-01-13 19:30:00|41.65|39.65|41.53|39.53|42.36|40.36|41.46|39.46|0
1642102500000|2022-01-13 19:35:00|41.49|39.49|42.56|40.56|42.56|40.56|41.42|39.42|0
1642102800000|2022-01-13 19:40:00|42.52|40.52|42.86|40.86|43.34|41.34|42.08|40.08|0
1642103100000|2022-01-13 19:45:00|42.9|40.9|43.34|41.34|43.38|41.38|42.58|40.58|0
1642103400000|2022-01-13 19:50:00|43.3|41.3|42.81|40.81|43.5|41.5|42.69|40.69|0
1642103700000|2022-01-13 19:55:00|42.85|40.85|42.61|40.61|42.85|40.85|42.26|40.26|0
1642104000000|2022-01-13 20:00:00|42.81|40.81|44.34|42.34|44.63|42.63|42.81|40.81|0
1642104300000|2022-01-13 20:05:00|44.18|42.18|45.11|43.11|45.15|43.15|43.21|41.21|0
1642104600000|2022-01-13 20:10:00|45.15|43.15|45.44|43.44|45.98|43.98|44.98|42.98|0
1642104900000|2022-01-13 20:15:00|45.48|43.48|45.02|43.02|45.85|43.85|44.64|42.64|0
1642105200000|2022-01-13 20:20:00|45.06|43.06|45.6|43.6|46.02|44.02|44.77|42.77|0
1642105500000|2022-01-13 20:25:00|45.68|43.68|45.01|43.01|45.85|43.85|44.93|42.93|0
1642105800000|2022-01-13 20:30:00|44.84|42.84|44.8|42.8|45.34|43.34|44.35|42.35|0
1642106100000|2022-01-13 20:35:00|45.01|43.01|47.22|45.22|47.27|45.27|44.92|42.92|0
1642106400000|2022-01-13 20:40:00|46.88|44.88|47.14|45.14|47.22|45.22|46.54|44.54|0
1642106700000|2022-01-13 20:45:00|47.31|45.31|49.14|47.14|49.31|47.31|46.49|44.49|0
1642107000000|2022-01-13 20:50:00|49.09|47.09|50.11|48.11|50.43|48.43|49.05|47.05|0
1642107300000|2022-01-13 20:55:00|50.29|48.29|48.87|46.87|50.88|48.88|48.82|46.82|0
1642107600000|2022-01-13 21:00:00|48.6|46.6|49.39|47.39|50.5|48.5|48.21|46.21|0
1642107900000|2022-01-13 21:05:00|49.25|47.25|49.43|47.43|49.7|47.7|48.9|46.9|0
1642108200000|2022-01-13 21:10:00|49.38|47.38|49.11|47.11|49.74|47.74|48.85|46.85|0
1642108500000|2022-01-13 21:15:00|49.77|47.17|49.76|47.16|49.9|47.3|49.37|46.77|0
1642108800000|2022-01-13 21:20:00|49.68|47.08|49.85|47.25|49.94|47.34|49.68|47.08|0
1642109100000|2022-01-13 21:25:00|49.81|47.21|50.25|47.65|50.41|47.81|49.61|47.01|0
1642109400000|2022-01-13 21:30:00|50.2|47.6|49.71|47.11|50.38|47.78|49.71|47.11|0
1642109700000|2022-01-13 21:35:00|49.73|47.13|49.62|47.02|49.8|47.2|49.47|46.87|0
1642110000000|2022-01-13 21:40:00|49.57|46.97|49.61|47.01|49.7|47.1|49.37|46.77|0
1642110300000|2022-01-13 21:45:00|49.59|46.99|49.81|47.21|49.97|47.37|49.44|46.84|0
1642110600000|2022-01-13 21:50:00|49.79|47.19|49.52|46.92|49.88|47.28|49.52|46.92|0
1642110900000|2022-01-13 21:55:00|49.56|46.96|49.32|46.72|49.56|46.96|49.3|46.7|0
1642111200000|2022-01-13 22:00:00|49.26|46.66|49.26|46.66|49.33|46.73|49.26|46.66|0
1642111500000|2022-01-13 22:05:00|49.27|46.67|49.25|46.65|49.29|46.69|49.2|46.6|0
1642111800000|2022-01-13 22:10:00|49.26|46.66|49.25|46.65|49.26|46.66|49.25|46.65|0
1642112100000|2022-01-13 22:15:00|49.3|46.7|49.34|46.74|49.36|46.76|49.27|46.67|0
1642112400000|2022-01-13 22:20:00|49.36|46.76|49.36|46.76|49.37|46.77|49.32|46.72|0
1642112700000|2022-01-13 22:25:00|49.35|46.75|49.36|46.76|49.36|46.76|49.35|46.75|0
1642113000000|2022-01-13 22:30:00|49.35|46.75|49.35|46.75|49.38|46.78|49.29|46.69|0
1642113300000|2022-01-13 22:35:00|49.34|46.74|49.34|46.74|49.36|46.76|49.34|46.74|0
1642113600000|2022-01-13 22:40:00|49.32|46.72|49.31|46.71|49.34|46.74|49.29|46.69|0
1642113900000|2022-01-13 22:45:00|49.3|46.7|49.3|46.7|49.32|46.72|49.3|46.7|0
1642114200000|2022-01-13 22:50:00|49.28|46.68|49.23|46.63|49.28|46.68|49.22|46.62|0
1642114500000|2022-01-13 22:55:00|49.24|46.64|49.21|46.61|49.24|46.64|49.15|46.55|0
1642114800000|2022-01-13 23:00:00|48.84|46.24|48.64|46.04|48.86|46.26|48.44|45.84|0
1642115100000|2022-01-13 23:05:00|48.72|46.12|48.76|46.16|49.07|46.47|48.64|46.04|0
1642115400000|2022-01-13 23:10:00|48.7|46.1|48.54|45.94|48.81|46.21|48.46|45.86|0
1642115700000|2022-01-13 23:15:00|48.59|45.99|49|46.4|49.02|46.42|48.59|45.99|0
1642116000000|2022-01-13 23:20:00|49.06|46.46|48.8|46.2|49.06|46.46|48.62|46.02|0
1642116300000|2022-01-13 23:25:00|48.78|46.18|49.04|46.44|49.15|46.55|48.78|46.18|0
1642116600000|2022-01-13 23:30:00|49.01|46.41|48.33|45.73|49.06|46.46|48.2|45.6|0
1642116900000|2022-01-13 23:35:00|48.38|45.78|48.37|45.77|48.64|46.04|48.31|45.71|0
1642117200000|2022-01-13 23:40:00|48.35|45.75|47.79|45.19|48.37|45.77|47.66|45.06|0
1642117500000|2022-01-13 23:45:00|47.83|45.23|47.54|44.94|47.87|45.27|47.52|44.92|0
1642117800000|2022-01-13 23:50:00|47.57|44.97|47.69|45.09|47.87|45.27|47.57|44.97|0
1642118100000|2022-01-13 23:55:00|47.71|45.11|47.69|45.09|47.99|45.39|47.69|45.09|0
1642118400000|2022-01-14 00:00:00|47.78|45.18|49.22|46.62|49.64|47.04|47.6|45|0
1642118700000|2022-01-14 00:05:00|49.35|46.75|48.47|45.87|49.35|46.75|48.42|45.82|0
1642119000000|2022-01-14 00:10:00|48.55|45.95|48.16|45.56|48.55|45.95|48.07|45.47|0
1642119300000|2022-01-14 00:15:00|48.2|45.6|47.81|45.21|48.29|45.69|47.5|44.9|0
1642119600000|2022-01-14 00:20:00|47.85|45.25|47.8|45.2|48.11|45.51|47.76|45.16|0
1642119900000|2022-01-14 00:25:00|47.82|45.22|47.97|45.37|48.15|45.55|47.72|45.12|0
1642120200000|2022-01-14 00:30:00|48.02|45.42|48.27|45.67|48.32|45.72|47.86|45.26|0
1642120500000|2022-01-14 00:35:00|48.3|45.7|47.97|45.37|48.32|45.72|47.41|44.81|0
1642120800000|2022-01-14 00:40:00|48.01|45.41|47.62|45.02|48.31|45.71|47.51|44.91|0
1642121100000|2022-01-14 00:45:00|47.55|44.95|48.48|45.88|48.57|45.97|47.55|44.95|0
1642121400000|2022-01-14 00:50:00|48.53|45.93|47.93|45.33|48.66|46.06|47.91|45.31|0
1642121700000|2022-01-14 00:55:00|47.87|45.27|47.78|45.18|48|45.4|47.74|45.14|0
1642122000000|2022-01-14 01:00:00|47.8|45.2|47.43|44.83|47.99|45.39|47.21|44.61|0
1642122300000|2022-01-14 01:05:00|47.47|44.87|47.47|44.87|47.77|45.17|47.43|44.83|0
1642122600000|2022-01-14 01:10:00|47.43|44.83|47.81|45.21|47.9|45.3|47.36|44.76|0
1642122900000|2022-01-14 01:15:00|47.79|45.19|48.24|45.64|48.29|45.69|47.77|45.17|0
1642123200000|2022-01-14 01:20:00|48.33|45.73|48.05|45.45|48.55|45.95|47.94|45.34|0
1642123500000|2022-01-14 01:25:00|48|45.4|48.52|45.92|48.59|45.99|47.98|45.38|0
1642123800000|2022-01-14 01:30:00|48.5|45.9|48.63|46.03|48.85|46.25|48.35|45.75|0
1642124100000|2022-01-14 01:35:00|48.58|45.98|48.23|45.63|48.63|46.03|47.97|45.37|0
1642124400000|2022-01-14 01:40:00|48.19|45.59|48.97|46.37|49.02|46.42|48.1|45.5|0
1642124700000|2022-01-14 01:45:00|49.11|46.51|48.84|46.24|49.46|46.86|48.66|46.06|0
1642125000000|2022-01-14 01:50:00|48.79|46.19|48.9|46.3|49.15|46.55|48.79|46.19|0
1642125300000|2022-01-14 01:55:00|48.92|46.32|49.05|46.45|49.37|46.77|48.79|46.19|0
1642125600000|2022-01-14 02:00:00|49.01|46.41|48.96|46.36|49.32|46.72|48.7|46.1|0
1642125900000|2022-01-14 02:05:00|48.87|46.27|49.16|46.56|49.16|46.56|48.78|46.18|0
1642126200000|2022-01-14 02:10:00|49.18|46.58|50.39|47.79|50.48|47.88|49.09|46.49|0
1642126500000|2022-01-14 02:15:00|50.43|47.83|50.48|47.88|50.71|48.11|50.16|47.56|0
1642126800000|2022-01-14 02:20:00|50.52|47.92|50.11|47.51|50.52|47.92|49.84|47.24|0
1642127100000|2022-01-14 02:25:00|50.06|47.46|49.75|47.15|50.16|47.56|49.68|47.08|0
1642127400000|2022-01-14 02:30:00|49.7|47.1|49.43|46.83|49.7|47.1|49.32|46.72|0
1642127700000|2022-01-14 02:35:00|49.39|46.79|49.2|46.6|49.39|46.79|49.2|46.6|0
1642128000000|2022-01-14 02:40:00|49.11|46.51|48.78|46.18|49.11|46.51|48.76|46.16|0
1642128300000|2022-01-14 02:45:00|48.8|46.2|49.11|46.51|49.13|46.53|48.67|46.07|0
1642128600000|2022-01-14 02:50:00|49.06|46.46|48.88|46.28|49.06|46.46|48.75|46.15|0
1642128900000|2022-01-14 02:55:00|48.84|46.24|48.57|45.97|48.88|46.28|48.57|45.97|0
1642129200000|2022-01-14 03:00:00|48.62|46.02|49.08|46.48|49.1|46.5|48.53|45.93|0
1642129500000|2022-01-14 03:05:00|49.1|46.5|48.39|45.79|49.1|46.5|48.13|45.53|0
1642129800000|2022-01-14 03:10:00|48.43|45.83|48.72|46.12|48.87|46.27|48.17|45.57|0
1642130100000|2022-01-14 03:15:00|48.74|46.14|48.65|46.05|48.85|46.25|48.6|46|0
1642130400000|2022-01-14 03:20:00|48.62|46.02|48.73|46.13|48.91|46.31|48.56|45.96|0
1642130700000|2022-01-14 03:25:00|48.77|46.17|48.95|46.35|48.95|46.35|48.55|45.95|0
1642131000000|2022-01-14 03:30:00|48.99|46.39|49.28|46.68|49.43|46.83|48.82|46.22|0
1642131300000|2022-01-14 03:35:00|49.23|46.63|49.16|46.56|49.34|46.74|48.99|46.39|0
1642131600000|2022-01-14 03:40:00|49.12|46.52|49.56|46.96|49.61|47.01|49.12|46.52|0
1642131900000|2022-01-14 03:45:00|49.52|46.92|49.33|46.73|49.65|47.05|49.29|46.69|0
1642132200000|2022-01-14 03:50:00|49.31|46.71|49.38|46.78|49.53|46.93|49.31|46.71|0
1642132500000|2022-01-14 03:55:00|49.35|46.75|49.15|46.55|49.35|46.75|48.89|46.29|0
1642132800000|2022-01-14 04:00:00|49.02|46.42|48.53|45.93|49.04|46.44|48.35|45.75|0
1642133100000|2022-01-14 04:05:00|48.48|45.88|48.09|45.49|48.48|45.88|47.96|45.36|0
1642133400000|2022-01-14 04:10:00|48|45.4|48.04|45.44|48.11|45.51|47.87|45.27|0
1642133700000|2022-01-14 04:15:00|48.06|45.46|48.15|45.55|48.19|45.59|47.95|45.35|0
1642134000000|2022-01-14 04:20:00|48.17|45.57|47.34|44.74|48.17|45.57|47.3|44.7|0
1642134300000|2022-01-14 04:25:00|47.3|44.7|47.47|44.87|47.51|44.91|47.25|44.65|0
1642134600000|2022-01-14 04:30:00|47.45|44.85|47.64|45.04|47.72|45.12|47.38|44.78|0
1642134900000|2022-01-14 04:35:00|47.66|45.06|47.85|45.25|47.89|45.29|47.59|44.99|0
1642135200000|2022-01-14 04:40:00|47.89|45.29|47.82|45.22|47.93|45.33|47.82|45.22|0
1642135500000|2022-01-14 04:45:00|47.8|45.2|47.8|45.2|47.89|45.29|47.65|45.05|0
1642135800000|2022-01-14 04:50:00|47.78|45.18|47.8|45.2|47.91|45.31|47.71|45.11|0
1642136100000|2022-01-14 04:55:00|47.84|45.24|47.77|45.17|47.97|45.37|47.77|45.17|0
1642136400000|2022-01-14 05:00:00|47.75|45.15|47.53|44.93|47.75|45.15|47.44|44.84|0
1642136700000|2022-01-14 05:05:00|47.51|44.91|47.87|45.27|48.18|45.58|47.51|44.91|0
1642137000000|2022-01-14 05:10:00|47.85|45.25|49.41|46.81|49.44|46.84|47.83|45.23|0
1642137300000|2022-01-14 05:15:00|49.37|46.77|49.12|46.52|49.41|46.81|49.12|46.52|0
1642137600000|2022-01-14 05:20:00|49.1|46.5|49.14|46.54|49.32|46.72|49.1|46.5|0
1642137900000|2022-01-14 05:25:00|49.19|46.59|49.18|46.58|49.32|46.72|48.92|46.32|0
1642138200000|2022-01-14 05:30:00|49.21|46.61|49.4|46.8|49.4|46.8|49.05|46.45|0
1642138500000|2022-01-14 05:35:00|49.42|46.82|49.09|46.49|49.42|46.82|49|46.4|0
1642138800000|2022-01-14 05:40:00|49.13|46.53|49.24|46.64|49.39|46.79|49.09|46.49|0
1642139100000|2022-01-14 05:45:00|49.22|46.62|49.04|46.44|49.3|46.7|49.04|46.44|0
1642139400000|2022-01-14 05:50:00|49.08|46.48|48.73|46.13|49.12|46.52|48.73|46.13|0
1642139700000|2022-01-14 05:55:00|48.77|46.17|48.64|46.04|48.86|46.26|48.59|45.99|0
1642140000000|2022-01-14 06:00:00|48.68|46.08|48.66|46.06|48.68|46.08|48.07|45.47|0
1642140300000|2022-01-14 06:05:00|48.63|46.03|48.85|46.25|49.11|46.51|48.63|46.03|0
1642140600000|2022-01-14 06:10:00|48.8|46.2|48.35|45.75|48.85|46.25|48.3|45.7|0
1642140900000|2022-01-14 06:15:00|48.32|45.72|48.19|45.59|48.32|45.72|48.06|45.46|0
1642141200000|2022-01-14 06:20:00|48.17|45.57|48.36|45.76|48.49|45.89|47.8|45.2|0
1642141500000|2022-01-14 06:25:00|48.32|45.72|48.1|45.5|48.58|45.98|48.05|45.45|0
1642141800000|2022-01-14 06:30:00|48.05|45.45|47.75|45.15|48.12|45.52|47.58|44.98|0
1642142100000|2022-01-14 06:35:00|47.79|45.19|47.79|45.19|47.92|45.32|47.68|45.08|0
1642142400000|2022-01-14 06:40:00|47.77|45.17|47.68|45.08|47.77|45.17|47.53|44.93|0
1642142700000|2022-01-14 06:45:00|47.66|45.06|47.74|45.14|47.91|45.31|47.61|45.01|0
1642143000000|2022-01-14 06:50:00|47.78|45.18|47.91|45.31|47.95|45.35|47.78|45.18|0
1642143300000|2022-01-14 06:55:00|47.86|45.26|47.88|45.28|47.91|45.31|47.78|45.18|0
1642143600000|2022-01-14 07:00:00|47.82|45.22|47.73|45.13|47.95|45.35|47.56|44.96|0
1642143900000|2022-01-14 07:05:00|47.67|45.07|47.85|45.25|47.85|45.25|47.47|44.87|0
1642144200000|2022-01-14 07:10:00|47.81|45.21|47.55|44.95|47.9|45.3|47.47|44.87|0
1642144500000|2022-01-14 07:15:00|47.53|44.93|47.25|44.65|47.55|44.95|47.17|44.57|0
1642144800000|2022-01-14 07:20:00|47.23|44.63|47.31|44.71|47.36|44.76|47.04|44.44|0
1642145100000|2022-01-14 07:25:00|47.29|44.69|47.54|44.94|47.63|45.03|47.25|44.65|0
1642145400000|2022-01-14 07:30:00|47.58|44.98|48.31|45.71|48.4|45.8|47.58|44.98|0
1642145700000|2022-01-14 07:35:00|48.29|45.69|48.61|46.01|48.61|46.01|48.01|45.41|0
1642146000000|2022-01-14 07:40:00|48.53|45.93|48.61|46.01|48.96|46.36|48.35|45.75|0
1642146300000|2022-01-14 07:45:00|48.52|45.92|48.74|46.14|48.87|46.27|48.48|45.88|0
1642146600000|2022-01-14 07:50:00|48.78|46.18|49|46.4|49.08|46.48|48.74|46.14|0
1642146900000|2022-01-14 07:55:00|49.04|46.44|49.04|46.44|49.3|46.7|48.91|46.31|0
1642147200000|2022-01-14 08:00:00|49.12|46.52|49.52|46.92|49.72|47.12|48.47|45.87|0
1642147500000|2022-01-14 08:05:00|49.61|47.01|48.77|46.77|49.61|47.29|48.56|46.56|0
1642147800000|2022-01-14 08:10:00|48.73|46.73|48.29|46.29|48.95|46.95|47.99|45.99|0
1642148100000|2022-01-14 08:15:00|48.25|46.25|47.23|45.23|48.25|46.25|47.04|45.04|0
1642148400000|2022-01-14 08:20:00|47.29|45.29|46.95|44.95|47.55|45.55|46.95|44.95|0
1642148700000|2022-01-14 08:25:00|46.99|44.99|47.2|45.2|47.37|45.37|46.84|44.84|0
1642149000000|2022-01-14 08:30:00|47.24|45.24|47.09|45.09|47.33|45.33|46.82|44.82|0
1642149300000|2022-01-14 08:35:00|47.03|45.03|46.25|44.25|47.11|45.11|46|44|0
1642149600000|2022-01-14 08:40:00|46.3|44.3|46.85|44.85|46.89|44.89|46.21|44.21|0
1642149900000|2022-01-14 08:45:00|46.89|44.89|47.49|45.49|47.53|45.53|46.76|44.76|0
1642150200000|2022-01-14 08:50:00|47.44|45.44|47.64|45.64|48.09|46.09|47.1|45.1|0
1642150500000|2022-01-14 08:55:00|47.66|45.66|47.65|45.65|48.01|46.01|47.14|45.14|0
1642150800000|2022-01-14 09:00:00|47.48|45.48|46.75|44.75|47.65|45.65|46.68|44.68|0
1642151100000|2022-01-14 09:05:00|46.79|44.79|47.17|45.17|47.35|45.35|46.66|44.66|0
1642151400000|2022-01-14 09:10:00|47.2|45.2|46.74|44.74|47.69|45.69|46.74|44.74|0
1642151700000|2022-01-14 09:15:00|46.78|44.78|46.48|44.48|47|45|46.35|44.35|0
1642152000000|2022-01-14 09:20:00|46.4|44.4|46.31|44.31|46.48|44.48|46.06|44.06|0
1642152300000|2022-01-14 09:25:00|46.35|44.35|46.37|44.37|47.16|45.16|46.31|44.31|0
1642152600000|2022-01-14 09:30:00|46.39|44.39|45.75|43.75|46.39|44.39|45.69|43.69|0
1642152900000|2022-01-14 09:35:00|45.67|43.67|45.75|43.75|45.88|43.88|45.58|43.58|0
1642153200000|2022-01-14 09:40:00|45.71|43.71|46.02|44.02|46.09|44.09|45.71|43.71|0
1642153500000|2022-01-14 09:45:00|46|44|46.42|44.42|46.5|44.5|45.96|43.96|0
1642153800000|2022-01-14 09:50:00|46.46|44.46|46.59|44.59|46.84|44.84|46.21|44.21|0
1642154100000|2022-01-14 09:55:00|46.63|44.63|46.46|44.46|46.71|44.71|46.16|44.16|0
1642154400000|2022-01-14 10:00:00|46.41|44.41|46.96|44.96|46.96|44.96|46.37|44.37|0
1642154700000|2022-01-14 10:05:00|46.92|44.92|46.49|44.49|46.92|44.92|46.36|44.36|0
1642155000000|2022-01-14 10:10:00|46.51|44.51|46.79|44.79|46.81|44.81|46.32|44.32|0
1642155300000|2022-01-14 10:15:00|46.74|44.74|47.04|45.04|47.13|45.13|46.68|44.68|0
1642155600000|2022-01-14 10:20:00|47|45|46.95|44.95|47.08|45.08|46.65|44.65|0
1642155900000|2022-01-14 10:25:00|46.91|44.91|47.44|45.44|47.51|45.51|46.91|44.91|0
1642156200000|2022-01-14 10:30:00|47.46|45.46|48.5|46.5|48.72|46.72|47.46|45.46|0
1642156500000|2022-01-14 10:35:00|48.48|46.48|48.13|46.13|48.67|46.67|48.1|46.1|0
1642156800000|2022-01-14 10:40:00|48.15|46.15|48.01|46.01|48.28|46.28|47.97|45.97|0
1642157100000|2022-01-14 10:45:00|48.1|46.1|47.71|45.71|48.19|46.19|47.58|45.58|0
1642157400000|2022-01-14 10:50:00|47.64|45.64|47.23|45.23|47.79|45.79|47.04|45.04|0
1642157700000|2022-01-14 10:55:00|47.18|45.18|47.2|45.2|47.2|45.2|46.97|44.97|0
1642158000000|2022-01-14 11:00:00|47.14|45.14|46.79|44.79|47.18|45.18|46.66|44.66|0
1642158300000|2022-01-14 11:05:00|46.71|44.71|46.92|44.92|47.05|45.05|46.66|44.66|0
1642158600000|2022-01-14 11:10:00|46.96|44.96|46.85|44.85|46.96|44.96|46.66|44.66|0
1642158900000|2022-01-14 11:15:00|46.83|44.83|46.98|44.98|47.21|45.21|46.78|44.78|0
1642159200000|2022-01-14 11:20:00|46.95|44.95|47.34|45.34|47.34|45.34|46.74|44.74|0
1642159500000|2022-01-14 11:25:00|47.29|45.29|47.25|45.25|47.46|45.46|47.16|45.16|0
1642159800000|2022-01-14 11:30:00|47.2|45.2|47.48|45.48|47.59|45.59|47.2|45.2|0
1642160100000|2022-01-14 11:35:00|47.5|45.5|47.85|45.85|47.98|45.98|47.2|45.2|0
1642160400000|2022-01-14 11:40:00|47.89|45.89|47.76|45.76|48.28|46.28|47.67|45.67|0
1642160700000|2022-01-14 11:45:00|47.86|45.86|47.73|45.73|48.01|46.01|47.71|45.71|0
1642161000000|2022-01-14 11:50:00|47.71|45.71|47.92|45.92|48.1|46.1|47.71|45.71|0
1642161300000|2022-01-14 11:55:00|47.9|45.9|48.36|46.36|48.62|46.62|47.75|45.75|0
1642161600000|2022-01-14 12:00:00|48.44|46.44|49.19|47.19|49.24|47.24|48.27|46.27|0
1642161900000|2022-01-14 12:05:00|49.24|47.24|50.09|48.09|50.2|48.2|48.97|46.97|0
1642162200000|2022-01-14 12:10:00|50.04|48.04|49.41|47.41|50.13|48.13|49.32|47.32|0
1642162500000|2022-01-14 12:15:00|49.45|47.45|49.67|47.67|49.67|47.67|49.1|47.1|0
1642162800000|2022-01-14 12:20:00|49.63|47.63|49.22|47.22|49.81|47.81|48.87|46.87|0
1642163100000|2022-01-14 12:25:00|49.18|47.18|50.35|48.35|50.35|48.35|49.09|47.09|0
1642163400000|2022-01-14 12:30:00|50.39|48.39|49.93|47.93|50.44|48.44|49.93|47.93|0
1642163700000|2022-01-14 12:35:00|49.98|47.98|50.7|48.7|50.75|48.75|49.87|47.87|0
1642164000000|2022-01-14 12:40:00|50.75|48.75|52.67|50.67|52.95|50.95|49.87|47.87|0
1642164300000|2022-01-14 12:45:00|52.62|50.62|52.39|50.39|52.67|50.67|52.06|50.06|0
1642164600000|2022-01-14 12:50:00|52.36|50.36|52.76|50.76|52.9|50.9|52.2|50.2|0
1642164900000|2022-01-14 12:55:00|52.85|50.85|55.39|53.39|55.39|53.39|52.66|50.66|0
1642165200000|2022-01-14 13:00:00|55.24|53.24|55.97|53.97|57.08|55.08|53.86|51.86|0
1642165500000|2022-01-14 13:05:00|55.99|53.99|55.77|53.77|56.63|54.63|53.85|51.85|0
1642165800000|2022-01-14 13:10:00|55.82|53.82|56.29|54.29|56.44|54.44|55.07|53.07|0
1642166100000|2022-01-14 13:15:00|56.19|54.19|55.26|53.26|56.19|54.19|54.63|52.63|0
1642166400000|2022-01-14 13:20:00|55.21|53.21|54.77|52.77|55.45|53.45|54.72|52.72|0
1642166700000|2022-01-14 13:25:00|54.87|52.87|54.94|52.94|55.54|53.54|54.72|52.72|0
1642167000000|2022-01-14 13:30:00|54.91|52.91|55.54|53.54|56.18|54.18|54.72|52.72|0
1642167300000|2022-01-14 13:35:00|55.49|53.49|56.27|54.27|56.42|54.42|55.39|53.39|0
1642167600000|2022-01-14 13:40:00|56.22|54.22|56.91|54.91|57.21|55.21|55.63|53.63|0
1642167900000|2022-01-14 13:45:00|56.76|54.76|57.11|55.11|57.51|55.51|56.17|54.17|0
1642168200000|2022-01-14 13:50:00|57.21|55.21|58.67|56.67|59.13|57.13|57.04|55.04|0
1642168500000|2022-01-14 13:55:00|58.62|56.62|57.91|55.91|59.23|57.23|57.91|55.91|0
1642168800000|2022-01-14 14:00:00|58.06|56.06|57.81|55.81|58.72|56.72|57.76|55.76|0
1642169100000|2022-01-14 14:05:00|57.76|55.76|56.04|54.04|57.76|55.76|55.74|53.74|0
1642169400000|2022-01-14 14:10:00|55.99|53.99|55.74|53.74|56.24|54.24|55.35|53.35|0
1642169700000|2022-01-14 14:15:00|55.81|53.81|55.59|53.59|56.13|54.13|55.01|53.01|0
1642170000000|2022-01-14 14:20:00|55.69|53.69|55.68|53.68|56.23|54.23|55.34|53.34|0
1642170300000|2022-01-14 14:25:00|55.63|53.63|55.93|53.93|55.93|53.93|55.1|53.1|0
1642170600000|2022-01-14 14:30:00|55.73|53.73|56.07|54.07|56.51|54.51|54.8|52.8|0
1642170900000|2022-01-14 14:35:00|55.92|53.92|52.66|50.66|56.41|54.41|52.01|50.01|0
1642171200000|2022-01-14 14:40:00|52.71|50.71|52.49|50.49|53.69|51.69|51.82|49.82|0
1642171500000|2022-01-14 14:45:00|52.56|50.56|52.65|50.65|52.89|50.89|50.81|48.81|0
1642171800000|2022-01-14 14:50:00|52.58|50.58|51.08|49.08|52.89|50.89|50.99|48.99|0
1642172100000|2022-01-14 14:55:00|51.17|49.17|49.55|47.55|51.26|49.26|46.37|44.37|0
1642172400000|2022-01-14 15:00:00|49.4|47.4|51.4|49.4|52.19|50.19|49.24|47.24|0
1642172700000|2022-01-14 15:05:00|51.31|49.31|50.4|48.4|51.31|49.31|49.77|47.77|0
1642173000000|2022-01-14 15:10:00|50.44|48.44|51.39|49.39|51.49|49.49|49.41|47.41|0
1642173300000|2022-01-14 15:15:00|51.21|49.21|48.79|46.79|51.21|49.21|48.7|46.7|0
1642173600000|2022-01-14 15:20:00|48.83|46.83|51.62|49.62|51.62|49.62|48.83|46.83|0
1642173900000|2022-01-14 15:25:00|51.57|49.57|51.8|49.8|52.54|50.54|51.07|49.07|0
1642174200000|2022-01-14 15:30:00|51.84|49.84|51.56|49.56|52.96|50.96|51.52|49.52|0
1642174500000|2022-01-14 15:35:00|51.52|49.52|52.67|50.67|53.52|51.52|51.47|49.47|0
1642174800000|2022-01-14 15:40:00|52.58|50.58|53.96|51.96|54.16|52.16|51.47|49.47|0
1642175100000|2022-01-14 15:45:00|53.92|51.92|52.78|50.78|54.25|52.25|52.36|50.36|0
1642175400000|2022-01-14 15:50:00|52.87|50.87|53.58|51.58|54.53|52.53|52.64|50.64|0
1642175700000|2022-01-14 15:55:00|53.77|51.77|53.05|51.05|54.2|52.2|52.94|50.94|0
1642176000000|2022-01-14 16:00:00|52.96|50.96|53.81|51.81|54.53|52.53|51.66|49.66|0
1642176300000|2022-01-14 16:05:00|53.9|51.9|55.44|53.44|55.44|53.44|53.9|51.9|0
1642176600000|2022-01-14 16:10:00|55.34|53.34|55.73|53.73|55.98|53.98|54.91|52.91|0
1642176900000|2022-01-14 16:15:00|55.93|53.93|56.27|54.27|56.62|54.62|55.58|53.58|0
1642177200000|2022-01-14 16:20:00|56.07|54.07|55.63|53.63|56.82|54.82|54.98|52.98|0
1642177500000|2022-01-14 16:25:00|55.59|53.59|55.61|53.61|55.93|53.93|54.42|52.42|0
1642177800000|2022-01-14 16:30:00|55.53|53.53|54.42|52.42|56.22|54.22|54.04|52.04|0
1642178100000|2022-01-14 16:35:00|54.37|52.37|53.56|51.56|54.47|52.47|53.13|51.13|0
1642178400000|2022-01-14 16:40:00|53.51|51.51|52.99|50.99|53.79|51.79|52.33|50.33|0
1642178700000|2022-01-14 16:45:00|52.75|50.75|50.96|48.96|52.94|50.94|50.46|48.46|0
1642179000000|2022-01-14 16:50:00|50.87|48.87|50.44|48.44|50.87|48.87|50.08|48.08|0
1642179300000|2022-01-14 16:55:00|50.49|48.49|50.67|48.67|50.85|48.85|50.03|48.03|0
1642179600000|2022-01-14 17:00:00|50.81|48.81|51.59|49.59|51.63|49.63|50.3|48.3|0
1642179900000|2022-01-14 17:05:00|51.5|49.5|50.66|48.66|51.63|49.63|50.57|48.57|0
1642180200000|2022-01-14 17:10:00|50.62|48.62|51.72|49.72|51.81|49.81|50.07|48.07|0
1642180500000|2022-01-14 17:15:00|51.63|49.63|51.44|49.44|51.77|49.77|51.11|49.11|0
1642180800000|2022-01-14 17:20:00|51.48|49.48|52.61|50.61|52.65|50.65|51.48|49.48|0
1642181100000|2022-01-14 17:25:00|52.56|50.56|51.76|49.76|52.8|50.8|51.62|49.62|0
1642181400000|2022-01-14 17:30:00|51.85|49.85|51.57|49.57|52.13|50.13|51.43|49.43|0
1642181700000|2022-01-14 17:35:00|51.52|49.52|51.56|49.56|51.7|49.7|50.73|48.73|0
1642182000000|2022-01-14 17:40:00|51.52|49.52|52.38|50.38|52.59|50.59|51.52|49.52|0
1642182300000|2022-01-14 17:45:00|52.36|50.36|53.83|51.83|54.22|52.22|52.36|50.36|0
1642182600000|2022-01-14 17:50:00|53.88|51.88|54.31|52.31|54.65|52.65|53.59|51.59|0
1642182900000|2022-01-14 17:55:00|54.36|52.36|55.1|53.1|55.3|53.3|52.37|50.37|0
1642183200000|2022-01-14 18:00:00|55.15|53.15|54.41|52.41|55.54|53.54|54.07|52.07|0
1642183500000|2022-01-14 18:05:00|54.46|52.46|55.14|53.14|55.34|53.34|54.17|52.17|0
1642183800000|2022-01-14 18:10:00|55.19|53.19|54.6|52.6|55.88|53.88|54.4|52.4|0
1642184100000|2022-01-14 18:15:00|54.55|52.55|54.74|52.74|55.09|53.09|54.21|52.21|0
1642184400000|2022-01-14 18:20:00|54.84|52.84|56.37|54.37|56.47|54.47|54.84|52.84|0
1642184700000|2022-01-14 18:25:00|56.35|54.35|56.14|54.14|57.1|55.1|54.95|52.95|0
1642185000000|2022-01-14 18:30:00|56.19|54.19|57.09|55.09|57.09|55.09|55.6|53.6|0
1642185300000|2022-01-14 18:35:00|56.89|54.89|56.39|54.39|57.14|55.14|56.09|54.09|0
1642185600000|2022-01-14 18:40:00|56.29|54.29|54.85|52.85|56.53|54.53|54.76|52.76|0
1642185900000|2022-01-14 18:45:00|54.95|52.95|55.14|53.14|55.78|53.78|54.81|52.81|0
1642186200000|2022-01-14 18:50:00|55.19|53.19|52.84|50.84|55.8|53.8|52.84|50.84|0
1642186500000|2022-01-14 18:55:00|52.88|50.88|50.79|48.79|52.98|50.98|50.52|48.52|0
1642186800000|2022-01-14 19:00:00|50.75|48.75|50.42|48.42|50.89|48.89|49.6|47.6|0
1642187100000|2022-01-14 19:05:00|50.47|48.47|50.79|48.79|51.16|49.16|50.33|48.33|0
1642187400000|2022-01-14 19:10:00|50.83|48.83|50.6|48.6|51.58|49.58|50.55|48.55|0
1642187700000|2022-01-14 19:15:00|50.51|48.51|50.55|48.55|51.06|49.06|50.13|48.13|0
1642188000000|2022-01-14 19:20:00|50.64|48.64|49.95|47.95|50.78|48.78|49.85|47.85|0
1642188300000|2022-01-14 19:25:00|49.9|47.9|51.66|49.66|51.66|49.66|49.63|47.63|0
1642188600000|2022-01-14 19:30:00|51.71|49.71|49.66|47.66|51.71|49.71|49.64|47.64|0
1642188900000|2022-01-14 19:35:00|49.71|47.71|49.25|47.25|49.85|47.85|48.71|46.71|0
1642189200000|2022-01-14 19:40:00|49.3|47.3|50.53|48.53|50.53|48.53|49.3|47.3|0
1642189500000|2022-01-14 19:45:00|50.35|48.35|49.75|47.75|50.48|48.48|49.29|47.29|0
1642189800000|2022-01-14 19:50:00|49.7|47.7|49.56|47.56|49.79|47.79|48.88|46.88|0
1642190100000|2022-01-14 19:55:00|49.51|47.51|50.15|48.15|50.15|48.15|49.15|47.15|0
1642190400000|2022-01-14 20:00:00|50.2|48.2|48.65|46.65|50.2|48.2|48.29|46.29|0
1642190700000|2022-01-14 20:05:00|48.6|46.6|49.69|47.69|49.82|47.82|48.34|46.34|0
1642191000000|2022-01-14 20:10:00|49.73|47.73|49.14|47.14|49.85|47.85|48.73|46.73|0
1642191300000|2022-01-14 20:15:00|49.23|47.23|47.95|45.95|49.45|47.45|47.35|45.35|0
1642191600000|2022-01-14 20:20:00|47.86|45.86|47.24|45.24|48.04|46.04|47.03|45.03|0
1642191900000|2022-01-14 20:25:00|47.37|45.37|48.03|46.03|48.03|46.03|47.24|45.24|0
1642192200000|2022-01-14 20:30:00|47.99|45.99|46.98|44.98|47.99|45.99|46.85|44.85|0
1642192500000|2022-01-14 20:35:00|47.06|45.06|46.84|44.84|47.32|45.32|46.5|44.5|0
1642192800000|2022-01-14 20:40:00|46.87|44.87|44.97|42.97|47.28|45.28|44.89|42.89|0
1642193100000|2022-01-14 20:45:00|44.93|42.93|45.31|43.31|45.99|43.99|44.51|42.51|0
1642193400000|2022-01-14 20:50:00|45.24|43.24|44.5|42.5|45.39|43.39|44.09|42.09|0
1642193700000|2022-01-14 20:55:00|44.58|42.58|44.83|42.83|45.43|43.43|44.25|42.25|0
1642194000000|2022-01-14 21:00:00|44.79|42.79|44.03|42.03|44.79|42.79|43.87|41.87|0
1642194300000|2022-01-14 21:05:00|44.16|42.16|44.07|42.07|44.37|42.37|43.95|41.95|0
1642194600000|2022-01-14 21:10:00|44.03|42.03|43.86|41.86|44.07|42.07|43.72|41.72|0
1642492800000|2022-01-18 08:00:00|49.88|47.28|49.42|46.82|49.88|47.28|49.06|46.46|0
1642493100000|2022-01-18 08:05:00|49.24|47.24|49.94|47.94|49.94|47.94|49.17|47.17|0
1642493400000|2022-01-18 08:10:00|50.04|48.04|51.39|49.39|51.7|49.7|50.04|48.04|0
1642493700000|2022-01-18 08:15:00|51.44|49.44|54.3|52.3|54.45|52.45|51.44|49.44|0
1642494000000|2022-01-18 08:20:00|54.2|52.2|54.22|52.22|54.47|52.47|53.44|51.44|0
1642494300000|2022-01-18 08:25:00|54.08|52.08|54.86|52.86|55.28|53.28|53.88|51.88|0
1642494600000|2022-01-18 08:30:00|54.83|52.83|54.44|52.44|55.26|53.26|54.41|52.41|0
1642494900000|2022-01-18 08:35:00|54.46|52.46|54.16|52.16|54.65|52.65|53.92|51.92|0
1642495200000|2022-01-18 08:40:00|54.19|52.19|53.79|51.79|54.75|52.75|53.77|51.77|0
1642495500000|2022-01-18 08:45:00|53.89|51.89|53.71|51.71|54.25|52.25|53.71|51.71|0
1642495800000|2022-01-18 08:50:00|53.76|51.76|53.42|51.42|53.96|51.96|53.42|51.42|0
1642496100000|2022-01-18 08:55:00|53.47|51.47|53.78|51.78|53.85|51.85|53.47|51.47|0
1642496400000|2022-01-18 09:00:00|53.8|51.8|54.24|52.24|54.39|52.39|53.56|51.56|0
1642496700000|2022-01-18 09:05:00|54.19|52.19|55.08|53.08|55.68|53.68|54.19|52.19|0
1642497000000|2022-01-18 09:10:00|55.13|53.13|55.32|53.32|55.52|53.52|54.93|52.93|0
1642497300000|2022-01-18 09:15:00|55.35|53.35|56.12|54.12|56.68|54.68|55.32|53.32|0
1642497600000|2022-01-18 09:20:00|56.32|54.32|57.49|55.49|57.8|55.8|56.04|54.04|0
1642497900000|2022-01-18 09:25:00|57.44|55.44|56.85|54.85|57.8|55.8|56.72|54.72|0
1642498200000|2022-01-18 09:30:00|56.87|54.87|57.05|55.05|57.05|55.05|56.41|54.41|0
1642498500000|2022-01-18 09:35:00|57.13|55.13|57.17|55.17|57.69|55.69|56.82|54.82|0
1642498800000|2022-01-18 09:40:00|57.12|55.12|56.84|54.84|58.1|56.1|56.81|54.81|0
1642499100000|2022-01-18 09:45:00|56.91|54.91|56.02|54.02|56.96|54.96|55.95|53.95|0
1642499400000|2022-01-18 09:50:00|56|54|55.69|53.69|56.05|54.05|55.49|53.49|0
1642499700000|2022-01-18 09:55:00|55.67|53.67|56.14|54.14|56.34|54.34|55.64|53.64|0
1642500000000|2022-01-18 10:00:00|56.19|54.19|55.83|53.83|56.19|54.19|55.38|53.38|0
1642500300000|2022-01-18 10:05:00|55.88|53.88|55.78|53.78|56.18|54.18|55.63|53.63|0
1642500600000|2022-01-18 10:10:00|55.73|53.73|55.08|53.08|55.78|53.78|55.03|53.03|0
1642500900000|2022-01-18 10:15:00|55.13|53.13|55.72|53.72|55.92|53.92|55.03|53.03|0
1642501200000|2022-01-18 10:20:00|55.67|53.67|55.17|53.17|55.77|53.77|55.17|53.17|0
1642501500000|2022-01-18 10:25:00|55.07|53.07|54.69|52.69|55.17|53.17|54.57|52.57|0
1642501800000|2022-01-18 10:30:00|54.62|52.62|55.11|53.11|55.16|53.16|54.52|52.52|0
1642502100000|2022-01-18 10:35:00|55.09|53.09|55.1|53.1|55.56|53.56|54.78|52.78|0
1642502400000|2022-01-18 10:40:00|55.05|53.05|56.29|54.29|56.67|54.67|55.05|53.05|0
1642502700000|2022-01-18 10:45:00|56.31|54.31|56.49|54.49|57.02|55.02|55.98|53.98|0
1642503000000|2022-01-18 10:50:00|56.54|54.54|56.03|54.03|56.54|54.54|55.73|53.73|0
1642503300000|2022-01-18 10:55:00|56|54|55.97|53.97|56.43|54.43|55.93|53.93|0
1642503600000|2022-01-18 11:00:00|55.87|53.87|56.98|54.98|57.14|55.14|55.87|53.87|0
1642503900000|2022-01-18 11:05:00|57.03|55.03|56.62|54.62|57.19|55.19|56.22|54.22|0
1642504200000|2022-01-18 11:10:00|56.67|54.67|56.95|54.95|57.28|55.28|56.42|54.42|0
1642504500000|2022-01-18 11:15:00|56.97|54.97|56.19|54.19|56.97|54.97|56.06|54.06|0
1642504800000|2022-01-18 11:20:00|56.11|54.11|56.64|54.64|56.66|54.66|56.06|54.06|0
1642505100000|2022-01-18 11:25:00|56.66|54.66|56.35|54.35|56.97|54.97|56.15|54.15|0
1642505400000|2022-01-18 11:30:00|56.46|54.46|56.5|54.5|56.96|54.96|56.05|54.05|0
1642505700000|2022-01-18 11:35:00|56.45|54.45|56.04|54.04|56.5|54.5|55.75|53.75|0
1642506000000|2022-01-18 11:40:00|55.94|53.94|55.84|53.84|56.25|54.25|55.74|53.74|0
1642506300000|2022-01-18 11:45:00|55.79|53.79|55.69|53.69|55.89|53.89|55.44|53.44|0
1642506600000|2022-01-18 11:50:00|55.74|53.74|56.21|54.21|56.34|54.34|55.69|53.69|0
1642506900000|2022-01-18 11:55:00|56.23|54.23|55.93|53.93|56.23|54.23|55.78|53.78|0
1642507200000|2022-01-18 12:00:00|55.88|53.88|55.45|53.45|55.88|53.88|55.2|53.2|0
1642507500000|2022-01-18 12:05:00|55.47|53.47|54.97|52.97|55.67|53.67|54.97|52.97|0
1642507800000|2022-01-18 12:10:00|55.02|53.02|55.22|53.22|55.52|53.52|55.02|53.02|0
1642508100000|2022-01-18 12:15:00|55.27|53.27|55.12|53.12|55.37|53.37|55.02|53.02|0
1642508400000|2022-01-18 12:20:00|55.07|53.07|55.11|53.11|55.46|53.46|54.37|52.37|0
1642508700000|2022-01-18 12:25:00|55.06|53.06|54.47|52.47|55.06|53.06|54.47|52.47|0
1642509000000|2022-01-18 12:30:00|54.52|52.52|55.3|53.3|55.45|53.45|54.42|52.42|0
1642509300000|2022-01-18 12:35:00|55.25|53.25|54.95|52.95|55.45|53.45|54.85|52.85|0
1642509600000|2022-01-18 12:40:00|55|53|55.05|53.05|55.3|53.3|54.95|52.95|0
1642509900000|2022-01-18 12:45:00|55.1|53.1|54.16|52.16|55.1|53.1|53.72|51.72|0
1642510200000|2022-01-18 12:50:00|54.21|52.21|54.06|52.06|54.25|52.25|53.74|51.74|0
1642510500000|2022-01-18 12:55:00|54.01|52.01|53.86|51.86|54.1|52.1|53.64|51.64|0
1642510800000|2022-01-18 13:00:00|53.76|51.76|54.29|52.29|54.39|52.39|53.74|51.74|0
1642511100000|2022-01-18 13:05:00|54.39|52.39|54.44|52.44|54.44|52.44|54.09|52.09|0
1642511400000|2022-01-18 13:10:00|54.39|52.39|54.43|52.43|54.53|52.53|54.24|52.24|0
1642511700000|2022-01-18 13:15:00|54.48|52.48|55.57|53.57|55.77|53.77|54.48|52.48|0
1642512000000|2022-01-18 13:20:00|55.62|53.62|55.71|53.71|55.81|53.81|55.07|53.07|0
1642512300000|2022-01-18 13:25:00|55.66|53.66|54.81|52.81|55.66|53.66|54.79|52.79|0
1642512600000|2022-01-18 13:30:00|54.77|52.77|54.22|52.22|54.81|52.81|53.78|51.78|0
1642512900000|2022-01-18 13:35:00|54.32|52.32|54.76|52.76|54.86|52.86|53.88|51.88|0
1642513200000|2022-01-18 13:40:00|54.86|52.86|55.2|53.2|55.65|53.65|54.71|52.71|0
1642513500000|2022-01-18 13:45:00|55.15|53.15|54.95|52.95|55.25|53.25|54.5|52.5|0
1642513800000|2022-01-18 13:50:00|54.9|52.9|54.45|52.45|54.9|52.9|54.4|52.4|0
1642514100000|2022-01-18 13:55:00|54.5|52.5|54.2|52.2|54.65|52.65|54.1|52.1|0
1642514400000|2022-01-18 14:00:00|54.25|52.25|54.1|52.1|54.5|52.5|54|52|0
1642514700000|2022-01-18 14:05:00|54.05|52.05|54.19|52.19|54.64|52.64|54.05|52.05|0
1642515000000|2022-01-18 14:10:00|54.15|52.15|54.58|52.58|54.83|52.83|54.05|52.05|0
1642515300000|2022-01-18 14:15:00|54.48|52.48|55.22|53.22|55.47|53.47|54.39|52.39|0
1642515600000|2022-01-18 14:20:00|55.37|53.37|54.8|52.8|55.47|53.47|54.77|52.77|0
1642515900000|2022-01-18 14:25:00|54.72|52.72|55.81|53.81|55.84|53.84|54.43|52.43|0
1642516200000|2022-01-18 14:30:00|56.52|54.52|57.79|55.79|57.95|55.95|56.42|54.42|0
1642516500000|2022-01-18 14:35:00|58.16|56.16|58.88|56.88|59.89|57.89|57.59|55.59|0
1642516800000|2022-01-18 14:40:00|58.83|56.83|57.63|55.63|61.06|59.06|56.03|54.03|0
1642517100000|2022-01-18 14:45:00|57.52|55.52|59.18|57.18|59.93|57.93|57.27|55.27|0
1642517400000|2022-01-18 14:50:00|59.4|57.4|59.16|57.16|60.41|58.41|58.97|56.97|0
1642517700000|2022-01-18 14:55:00|59.37|57.37|58.76|56.76|60.88|58.88|58.6|56.6|0
1642518000000|2022-01-18 15:00:00|59.55|57.55|59.7|57.7|60.24|58.24|58.7|56.7|0
1642518300000|2022-01-18 15:05:00|59.6|57.6|56.79|54.79|59.6|57.6|56.74|54.74|0
1642518600000|2022-01-18 15:10:00|56.89|54.89|58.07|56.07|58.07|56.07|55.92|53.92|0
1642518900000|2022-01-18 15:15:00|58.17|56.17|58.64|56.64|58.64|56.64|56.68|54.68|0
1642519200000|2022-01-18 15:20:00|58.48|56.48|57.44|55.44|59.05|57.05|57.44|55.44|0
1642519500000|2022-01-18 15:25:00|57.65|55.65|56.92|54.92|58.32|56.32|56.88|54.88|0
1642519800000|2022-01-18 15:30:00|56.87|54.87|58.42|56.42|58.68|56.68|56.82|54.82|0
1642520100000|2022-01-18 15:35:00|58.52|56.52|59.46|57.46|59.52|57.52|58.18|56.18|0
1642520400000|2022-01-18 15:40:00|59.41|57.41|57.94|55.94|59.57|57.57|57.84|55.84|0
1642520700000|2022-01-18 15:45:00|57.99|55.99|58.98|56.98|59.3|57.3|57.48|55.48|0
1642521000000|2022-01-18 15:50:00|58.93|56.93|60.03|58.03|60.03|58.03|58.87|56.87|0
1642521300000|2022-01-18 15:55:00|60.09|58.09|59.98|57.98|60.62|58.62|59.56|57.56|0
1642521600000|2022-01-18 16:00:00|60.06|58.06|59.81|57.81|60.62|58.62|59.44|57.44|0
1642521900000|2022-01-18 16:05:00|59.76|57.76|60.77|58.77|61.53|59.53|59.39|57.39|0
1642522200000|2022-01-18 16:10:00|60.61|58.61|59.97|57.97|61.04|59.04|59.97|57.97|0
1642522500000|2022-01-18 16:15:00|60.02|58.02|59.27|57.27|60.02|58.02|59.06|57.06|0
1642522800000|2022-01-18 16:20:00|59.32|57.32|59.47|57.47|59.85|57.85|58.31|56.31|0
1642523100000|2022-01-18 16:25:00|59.53|57.53|59.9|57.9|60.06|58.06|59.31|57.31|0
1642523400000|2022-01-18 16:30:00|60|58|61.46|59.46|61.79|59.79|59.95|57.95|0
1642523700000|2022-01-18 16:35:00|61.48|59.48|59.09|57.09|61.57|59.57|59.04|57.04|0
1642524000000|2022-01-18 16:40:00|59.15|57.15|59.09|57.09|59.51|57.51|58.41|56.41|0
1642524300000|2022-01-18 16:45:00|58.93|56.93|58.3|56.3|59.04|57.04|58.04|56.04|0
1642524600000|2022-01-18 16:50:00|58.25|56.25|58.35|56.35|58.4|56.4|57.26|55.26|0
1642524900000|2022-01-18 16:55:00|58.4|56.4|58.5|56.5|58.92|56.92|58.24|56.24|0
1642525200000|2022-01-18 17:00:00|58.55|56.55|60.67|58.67|60.73|58.73|58.19|56.19|0
1642525500000|2022-01-18 17:05:00|60.73|58.73|60.67|58.67|61.38|59.38|60.62|58.62|0
1642525800000|2022-01-18 17:10:00|60.72|58.72|60.13|58.13|60.99|58.99|60.02|58.02|0
1642526100000|2022-01-18 17:15:00|60.07|58.07|59.91|57.91|60.88|58.88|59.43|57.43|0
1642526400000|2022-01-18 17:20:00|59.96|57.96|61.25|59.25|61.47|59.47|59.7|57.7|0
1642526700000|2022-01-18 17:25:00|61.2|59.2|61.19|59.19|61.74|59.74|61.04|59.04|0
1642527000000|2022-01-18 17:30:00|61.25|59.25|60.97|58.97|62.34|60.34|60.76|58.76|0
1642527300000|2022-01-18 17:35:00|60.92|58.92|61.68|59.68|62.01|60.01|60.81|58.81|0
1642527600000|2022-01-18 17:40:00|61.62|59.62|61.89|59.89|61.89|59.89|61.02|59.02|0
1642527900000|2022-01-18 17:45:00|61.84|59.84|62.94|60.94|62.99|60.99|61.4|59.4|0
1642528200000|2022-01-18 17:50:00|62.77|60.77|63.16|61.16|63.27|61.27|62.16|60.16|0
1642528500000|2022-01-18 17:55:00|63.1|61.1|63.49|61.49|63.6|61.6|62.6|60.6|0
1642528800000|2022-01-18 18:00:00|63.54|61.54|63.54|61.54|64.16|62.16|63.04|61.04|0
1642529100000|2022-01-18 18:05:00|63.6|61.6|62.75|60.75|64.04|62.04|62.75|60.75|0
1642529400000|2022-01-18 18:10:00|62.87|60.87|62.09|60.09|63.14|61.14|61.92|59.92|0
1642529700000|2022-01-18 18:15:00|62.14|60.14|61.86|59.86|62.53|60.53|61.32|59.32|0
1642530000000|2022-01-18 18:20:00|61.97|59.97|63.24|61.24|63.58|61.58|61.86|59.86|0
1642530300000|2022-01-18 18:25:00|63.19|61.19|62.85|60.85|63.75|61.75|62.74|60.74|0
1642530600000|2022-01-18 18:30:00|62.91|60.91|62.51|60.51|63.46|61.46|62.51|60.51|0
1642530900000|2022-01-18 18:35:00|62.57|60.57|61.57|59.57|62.68|60.68|61.41|59.41|0
1642531200000|2022-01-18 18:40:00|61.63|59.63|60.7|58.7|61.85|59.85|60.65|58.65|0
1642531500000|2022-01-18 18:45:00|60.81|58.81|61.43|59.43|61.62|59.62|60.32|58.32|0
1642531800000|2022-01-18 18:50:00|61.4|59.4|61.62|59.62|61.84|59.84|60.59|58.59|0
1642532100000|2022-01-18 18:55:00|61.51|59.51|60.47|58.47|61.64|59.64|60.1|58.1|0
1642532400000|2022-01-18 19:00:00|60.56|58.56|60.15|58.15|60.58|58.58|59.56|57.56|0
1642532700000|2022-01-18 19:05:00|60.09|58.09|61.22|59.22|61.44|59.44|59.51|57.51|0
1642533000000|2022-01-18 19:10:00|61.06|59.06|61.59|59.59|61.59|59.59|60.68|58.68|0
1642533300000|2022-01-18 19:15:00|61.62|59.62|60.62|58.62|61.65|59.65|60.51|58.51|0
1642533600000|2022-01-18 19:20:00|60.57|58.57|61.75|59.75|61.86|59.86|60.57|58.57|0
1642533900000|2022-01-18 19:25:00|61.8|59.8|61.36|59.36|62.35|60.35|61.15|59.15|0
1642534200000|2022-01-18 19:30:00|61.42|59.42|59.86|57.86|61.47|59.47|59.33|57.33|0
1642534500000|2022-01-18 19:35:00|60.02|58.02|59.65|57.65|60.02|58.02|59.25|57.25|0
1642534800000|2022-01-18 19:40:00|59.59|57.59|60.07|58.07|60.12|58.12|59.28|57.28|0
1642535100000|2022-01-18 19:45:00|60.12|58.12|58.95|56.95|60.17|58.17|58.75|56.75|0
1642535400000|2022-01-18 19:50:00|58.9|56.9|58.12|56.12|58.95|56.95|57.76|55.76|0
1642535700000|2022-01-18 19:55:00|58.01|56.01|58.63|56.63|58.74|56.74|57.86|55.86|0
1642536000000|2022-01-18 20:00:00|58.68|56.68|60|58|60.1|58.1|58.27|56.27|0
1642536300000|2022-01-18 20:05:00|59.84|57.84|59.99|57.99|60.37|58.37|59.36|57.36|0
1642536600000|2022-01-18 20:10:00|60.05|58.05|60.15|58.15|60.37|58.37|59.46|57.46|0
1642536900000|2022-01-18 20:15:00|60.36|58.36|62.52|60.52|63.08|61.08|60.36|58.36|0
1642537200000|2022-01-18 20:20:00|62.41|60.41|61.54|59.54|62.74|60.74|61.37|59.37|0
1642537500000|2022-01-18 20:25:00|61.48|59.48|61.75|59.75|62.3|60.3|61.37|59.37|0
1642537800000|2022-01-18 20:30:00|61.64|59.64|62.35|60.35|62.4|60.4|61.26|59.26|0
1642538100000|2022-01-18 20:35:00|62.24|60.24|62.62|60.62|63.12|61.12|62.13|60.13|0
1642538400000|2022-01-18 20:40:00|62.67|60.67|64.92|62.92|65.04|63.04|62.12|60.12|0
1642538700000|2022-01-18 20:45:00|65.04|63.04|63.32|61.32|65.04|63.04|63.32|61.32|0
1642539000000|2022-01-18 20:50:00|63.63|61.63|65.71|63.71|65.71|63.71|62.09|60.09|0
1642539300000|2022-01-18 20:55:00|65.6|63.6|63.07|61.07|65.71|63.71|63.07|61.07|0
1642539600000|2022-01-18 21:00:00|62.96|60.96|63.45|61.45|64.01|62.01|62.96|60.96|0
1642539900000|2022-01-18 21:05:00|63.62|61.62|63.61|61.61|63.89|61.89|63.37|61.37|0
1642540200000|2022-01-18 21:10:00|63.56|61.56|63.05|61.05|63.67|61.67|62.94|60.94|0
1642540500000|2022-01-18 21:15:00|63.24|60.64|63.21|60.61|63.44|60.84|62.97|60.37|0
1642540800000|2022-01-18 21:20:00|63.18|60.58|62.63|60.03|63.18|60.58|62.58|59.98|0
1642541100000|2022-01-18 21:25:00|62.69|60.09|63.07|60.47|63.07|60.47|62.52|59.92|0
1642541400000|2022-01-18 21:30:00|62.96|60.36|63.06|60.46|63.17|60.57|62.96|60.36|0
1642541700000|2022-01-18 21:35:00|63.03|60.43|63|60.4|63.17|60.57|62.95|60.35|0
1642542000000|2022-01-18 21:40:00|63.03|60.43|62.51|59.91|63.06|60.46|62.48|59.88|0
1642542300000|2022-01-18 21:45:00|62.4|59.8|62.23|59.63|62.4|59.8|62.12|59.52|0
1642542600000|2022-01-18 21:50:00|62.34|59.74|62.33|59.73|62.55|59.95|62.2|59.6|0
1642542900000|2022-01-18 21:55:00|62.28|59.68|62.28|59.68|62.42|59.82|62.17|59.57|0
1642543200000|2022-01-18 22:00:00|62.31|59.71|62.27|59.67|62.36|59.76|62.26|59.66|0
1642543500000|2022-01-18 22:05:00|62.28|59.68|62.31|59.71|62.31|59.71|62.27|59.67|0
1642543800000|2022-01-18 22:10:00|62.29|59.69|62.3|59.7|62.31|59.71|62.27|59.67|0
1642544100000|2022-01-18 22:15:00|62.28|59.68|62.31|59.71|62.31|59.71|62.26|59.66|0
1642544400000|2022-01-18 22:20:00|62.33|59.73|62.24|59.64|62.33|59.73|62.23|59.63|0
1642544700000|2022-01-18 22:25:00|62.25|59.65|62.23|59.63|62.25|59.65|62.23|59.63|0
1642545300000|2022-01-18 22:35:00|62.22|59.62|62.23|59.63|62.23|59.63|62.22|59.62|0
1642545600000|2022-01-18 22:40:00|62.22|59.62|62.26|59.66|62.27|59.67|62.22|59.62|0
1642545900000|2022-01-18 22:45:00|62.25|59.65|62.25|59.65|62.25|59.65|62.24|59.64|0
1642546200000|2022-01-18 22:50:00|62.27|59.67|62.27|59.67|62.27|59.67|62.25|59.65|0
1642546500000|2022-01-18 22:55:00|62.26|59.66|62.24|59.64|62.26|59.66|62.24|59.64|0
1642546800000|2022-01-18 23:00:00|61.71|59.11|61.9|59.3|62.31|59.71|61.6|59|0
1642547100000|2022-01-18 23:05:00|61.82|59.22|62|59.4|62.17|59.57|61.82|59.22|0
1642547400000|2022-01-18 23:10:00|61.95|59.35|61.62|59.02|62.05|59.45|61.46|58.86|0
1642547700000|2022-01-18 23:15:00|61.67|59.07|62.59|59.99|62.59|59.99|61.67|59.07|0
1642548000000|2022-01-18 23:20:00|62.48|59.88|62.37|59.77|62.75|60.15|62.05|59.45|0
1642548300000|2022-01-18 23:25:00|62.32|59.72|62.53|59.93|62.53|59.93|62.1|59.5|0
1642548600000|2022-01-18 23:30:00|62.47|59.87|63.05|60.45|63.35|60.75|62.37|59.77|0
1642548900000|2022-01-18 23:35:00|63.02|60.42|63.29|60.69|63.46|60.86|63.02|60.42|0
1642549200000|2022-01-18 23:40:00|63.35|60.75|63.45|60.85|63.45|60.85|63.01|60.41|0
1642549500000|2022-01-18 23:45:00|63.43|60.83|63.39|60.79|63.43|60.83|63.12|60.52|0
1642549800000|2022-01-18 23:50:00|63.34|60.74|63.61|61.01|64|61.4|63.34|60.74|0
1642550100000|2022-01-18 23:55:00|63.67|61.07|64.11|61.51|64.16|61.56|63.61|61.01|0
1642550400000|2022-01-19 00:00:00|64.05|61.45|63.35|60.75|64.11|61.51|63.22|60.62|0
1642550700000|2022-01-19 00:05:00|63.27|60.67|63.54|60.94|63.82|61.22|63.1|60.5|0
1642551000000|2022-01-19 00:10:00|63.65|61.05|64.32|61.72|64.49|61.89|63.6|61|0
1642551300000|2022-01-19 00:15:00|64.4|61.8|64.03|61.43|64.43|61.83|63.81|61.21|0
1642551600000|2022-01-19 00:20:00|63.95|61.35|63.92|61.32|64.06|61.46|63.64|61.04|0
1642551900000|2022-01-19 00:25:00|63.97|61.37|64.19|61.59|64.2|61.6|63.75|61.15|0
1642552200000|2022-01-19 00:30:00|64.17|61.57|64.02|61.42|64.25|61.65|63.52|60.92|0
1642552500000|2022-01-19 00:35:00|63.97|61.37|64.33|61.73|64.58|61.98|63.97|61.37|0
1642552800000|2022-01-19 00:40:00|64.19|61.59|64.57|61.97|64.63|62.03|64.19|61.59|0
1642553100000|2022-01-19 00:45:00|64.55|61.95|65.19|62.59|65.19|62.59|64.43|61.83|0
1642553400000|2022-01-19 00:50:00|65.13|62.53|65.13|62.53|65.47|62.87|64.85|62.25|0
1642553700000|2022-01-19 00:55:00|65.07|62.47|64.67|62.07|65.13|62.53|64.56|61.96|0
1642554000000|2022-01-19 01:00:00|64.45|61.85|64.22|61.62|64.73|62.13|64.11|61.51|0
1642554300000|2022-01-19 01:05:00|64.19|61.59|63.49|60.89|64.5|61.9|63.27|60.67|0
1642554600000|2022-01-19 01:10:00|63.36|60.76|62.97|60.37|63.49|60.89|62.72|60.12|0
1642554900000|2022-01-19 01:15:00|62.99|60.39|63.1|60.5|63.1|60.5|62.47|59.87|0
1642555200000|2022-01-19 01:20:00|63.13|60.53|62.98|60.38|63.37|60.77|62.9|60.3|0
1642555500000|2022-01-19 01:25:00|62.93|60.33|62.65|60.05|62.93|60.33|62.11|59.51|0
1642555800000|2022-01-19 01:30:00|62.57|59.97|62.68|60.08|62.68|60.08|61.94|59.34|0
1642556100000|2022-01-19 01:35:00|62.59|59.99|62.75|60.15|62.86|60.26|62.37|59.77|0
1642556400000|2022-01-19 01:40:00|62.73|60.13|63.24|60.64|63.24|60.64|62.37|59.77|0
1642556700000|2022-01-19 01:45:00|63.19|60.59|64.07|61.47|64.3|61.7|62.58|59.98|0
1642557000000|2022-01-19 01:50:00|64.13|61.53|64.46|61.86|64.46|61.86|63.74|61.14|0
1642557300000|2022-01-19 01:55:00|64.4|61.8|64.43|61.83|64.68|62.08|64.29|61.69|0
1642557600000|2022-01-19 02:00:00|64.34|61.74|64.06|61.46|64.68|62.08|63.98|61.38|0
1642557900000|2022-01-19 02:05:00|64|61.4|63.72|61.12|64|61.4|63.39|60.79|0
1642558200000|2022-01-19 02:10:00|63.78|61.18|63.05|60.45|63.83|61.23|63.05|60.45|0
1642558500000|2022-01-19 02:15:00|63|60.4|62.88|60.28|63.11|60.51|62.61|60.01|0
1642558800000|2022-01-19 02:20:00|62.86|60.26|63.16|60.56|63.32|60.72|62.86|60.26|0
1642559100000|2022-01-19 02:25:00|63.13|60.53|62.93|60.33|63.16|60.56|62.71|60.11|0
1642559400000|2022-01-19 02:30:00|62.99|60.39|63.48|60.88|63.51|60.91|62.82|60.22|0
1642559700000|2022-01-19 02:35:00|63.51|60.91|64.09|61.49|64.26|61.66|63.34|60.74|0
1642560000000|2022-01-19 02:40:00|64.03|61.43|64.93|62.33|65.1|62.5|63.86|61.26|0
1642560300000|2022-01-19 02:45:00|64.98|62.38|66|63.4|66.23|63.63|64.84|62.24|0
1642560600000|2022-01-19 02:50:00|66.06|63.46|66.46|63.86|67.15|64.55|65.49|62.89|0
1642560900000|2022-01-19 02:55:00|66.4|63.8|65.94|63.34|66.43|63.83|65.65|63.05|0
1642561200000|2022-01-19 03:00:00|65.88|63.28|66.22|63.62|66.42|63.82|65.76|63.16|0
1642561500000|2022-01-19 03:05:00|66.16|63.56|66.91|64.31|66.99|64.39|65.93|63.33|0
1642561800000|2022-01-19 03:10:00|66.88|64.28|66.84|64.24|67.02|64.42|66.33|63.73|0
1642562100000|2022-01-19 03:15:00|66.87|64.27|66.32|63.72|67.02|64.42|65.89|63.29|0
1642562400000|2022-01-19 03:20:00|66.38|63.78|67.42|64.82|67.53|64.93|66.32|63.72|0
1642562700000|2022-01-19 03:25:00|67.47|64.87|67.24|64.64|67.7|65.1|67.24|64.64|0
1642563000000|2022-01-19 03:30:00|67.35|64.75|67.43|64.83|67.43|64.83|66.45|63.85|0
1642563300000|2022-01-19 03:35:00|67.4|64.8|67.08|64.48|67.46|64.86|66.9|64.3|0
1642563600000|2022-01-19 03:40:00|67.02|64.42|67.07|64.47|67.84|65.24|66.96|64.36|0
1642563900000|2022-01-19 03:45:00|67.13|64.53|67.48|64.88|67.6|65|67.07|64.47|0
1642564200000|2022-01-19 03:50:00|67.51|64.91|67.18|64.58|67.65|65.05|67.12|64.52|0
1642564500000|2022-01-19 03:55:00|67.12|64.52|67.18|64.58|67.41|64.81|67.01|64.41|0
1642564800000|2022-01-19 04:00:00|67.12|64.52|66.68|64.08|67.24|64.64|66.54|63.94|0
1642565100000|2022-01-19 04:05:00|66.65|64.05|67|64.4|67|64.4|66.59|63.99|0
1642565400000|2022-01-19 04:10:00|66.88|64.28|67.25|64.65|67.4|64.8|66.82|64.22|0
1642565700000|2022-01-19 04:15:00|67.28|64.68|67.81|65.21|67.81|65.21|67.22|64.62|0
1642566000000|2022-01-19 04:20:00|67.75|65.15|67.63|65.03|67.75|65.15|67.45|64.85|0
1642566300000|2022-01-19 04:25:00|67.57|64.97|66.98|64.38|67.57|64.97|66.92|64.32|0
1642566600000|2022-01-19 04:30:00|67.04|64.44|66.83|64.23|67.04|64.44|66.57|63.97|0
1642566900000|2022-01-19 04:35:00|66.86|64.26|67.03|64.43|67.09|64.49|66.8|64.2|0
1642567200000|2022-01-19 04:40:00|66.97|64.37|67.32|64.72|67.43|64.83|66.97|64.37|0
1642567500000|2022-01-19 04:45:00|67.37|64.77|67.55|64.95|67.6|65|67.02|64.42|0
1642567800000|2022-01-19 04:50:00|67.6|65|68.16|65.56|68.31|65.71|67.58|64.98|0
1642568100000|2022-01-19 04:55:00|68.13|65.53|69.19|66.59|69.43|66.83|67.95|65.35|0
1642568400000|2022-01-19 05:00:00|69.31|66.71|69.25|66.65|69.55|66.95|69.07|66.47|0
1642568700000|2022-01-19 05:05:00|69.28|66.68|69.13|66.53|69.43|66.83|68.83|66.23|0
1642569000000|2022-01-19 05:10:00|69.19|66.59|68.88|66.28|69.72|67.12|68.82|66.22|0
1642569300000|2022-01-19 05:15:00|68.85|66.25|69.24|66.64|69.3|66.7|68.82|66.22|0
1642569600000|2022-01-19 05:20:00|69.3|66.7|69.71|67.11|70.02|67.42|69.3|66.7|0
1642569900000|2022-01-19 05:25:00|69.77|67.17|69.95|67.35|70.07|67.47|69.47|66.87|0
1642570200000|2022-01-19 05:30:00|69.89|67.29|69.92|67.32|69.92|67.32|69.35|66.75|0
1642570500000|2022-01-19 05:35:00|69.94|67.34|69.46|66.86|70|67.4|69.1|66.5|0
1642570800000|2022-01-19 05:40:00|69.52|66.92|70.03|67.43|70.03|67.43|69.46|66.86|0
1642571100000|2022-01-19 05:45:00|70|67.4|70.05|67.45|70.06|67.46|69.81|67.21|0
1642571400000|2022-01-19 05:50:00|69.99|67.39|69.45|66.85|70.05|67.45|69.15|66.55|0
1642571700000|2022-01-19 05:55:00|69.39|66.79|69.05|66.45|69.81|67.21|68.96|66.36|0
1642572000000|2022-01-19 06:00:00|69.02|66.42|68.6|66|69.74|67.14|68.48|65.88|0
1642572300000|2022-01-19 06:05:00|68.66|66.06|68.45|65.85|68.78|66.18|67.92|65.32|0
1642572600000|2022-01-19 06:10:00|68.48|65.88|68.33|65.73|68.48|65.88|67.89|65.29|0
1642572900000|2022-01-19 06:15:00|68.18|65.58|68.12|65.52|68.59|65.99|68.12|65.52|0
1642573200000|2022-01-19 06:20:00|68.18|65.58|67.79|65.19|68.2|65.6|67.58|64.98|0
1642573500000|2022-01-19 06:25:00|67.76|65.16|68.29|65.69|68.4|65.8|67.58|64.98|0
1642573800000|2022-01-19 06:30:00|68.23|65.63|69.23|66.63|69.29|66.69|68.23|65.63|0
1642574100000|2022-01-19 06:35:00|69.2|66.6|68.45|65.85|69.35|66.75|68.45|65.85|0
1642574400000|2022-01-19 06:40:00|68.43|65.83|68.27|65.67|68.75|66.15|67.8|65.2|0
1642574700000|2022-01-19 06:45:00|68.24|65.64|67|64.4|68.3|65.7|66.86|64.26|0
1642575000000|2022-01-19 06:50:00|67.03|64.43|67.32|64.72|67.32|64.72|66.97|64.37|0
1642575300000|2022-01-19 06:55:00|67.26|64.66|67.85|65.25|67.85|65.25|67.09|64.49|0
1642575600000|2022-01-19 07:00:00|67.91|65.31|67.94|65.34|68.86|66.26|67.52|64.92|0
1642575900000|2022-01-19 07:05:00|67.85|65.25|68.32|65.72|68.8|66.2|67.49|64.89|0
1642576200000|2022-01-19 07:10:00|68.29|65.69|68.61|66.01|68.82|66.22|68.29|65.69|0
1642576500000|2022-01-19 07:15:00|68.58|65.98|68.16|65.56|68.73|66.13|67.87|65.27|0
1642576800000|2022-01-19 07:20:00|68.19|65.59|68.72|66.12|68.84|66.24|68.19|65.59|0
1642577100000|2022-01-19 07:25:00|68.78|66.18|68.84|66.24|68.84|66.24|68.51|65.91|0
1642577400000|2022-01-19 07:30:00|68.81|66.21|68.24|65.64|68.84|66.24|68|65.4|0
1642577700000|2022-01-19 07:35:00|68.3|65.7|68.35|65.75|68.65|66.05|68.06|65.46|0
1642578000000|2022-01-19 07:40:00|68.32|65.72|68.65|66.05|68.83|66.23|67.87|65.27|0
1642578300000|2022-01-19 07:45:00|68.59|65.99|65.45|62.85|68.82|66.22|65.45|62.85|0
1642578600000|2022-01-19 07:50:00|65.42|62.82|69.9|67.3|70.41|67.81|65.33|62.73|0
1642578900000|2022-01-19 07:55:00|69.87|67.27|69.66|67.06|71.25|68.65|69.66|67.06|0
1642579200000|2022-01-19 08:00:00|69.6|67|69.95|67.35|70.93|68.33|68.73|66.13|0
1642579500000|2022-01-19 08:05:00|69.71|67.71|67.6|65.6|69.71|67.71|67.57|65.57|0
1642579800000|2022-01-19 08:10:00|67.45|65.45|67.09|65.09|67.66|65.66|66.51|64.51|0
1642580100000|2022-01-19 08:15:00|66.92|64.92|66.45|64.45|67.33|65.33|66.45|64.45|0
1642580400000|2022-01-19 08:20:00|66.33|64.33|66.56|64.56|67.59|65.59|66.22|64.22|0
1642580700000|2022-01-19 08:25:00|66.39|64.39|67.17|65.17|67.38|65.38|66.21|64.21|0
1642581000000|2022-01-19 08:30:00|67.14|65.14|65.92|63.92|67.26|65.26|65.63|63.63|0
1642581300000|2022-01-19 08:35:00|65.97|63.97|64.77|62.77|66.26|64.26|64.71|62.71|0
1642581600000|2022-01-19 08:40:00|64.82|62.82|64.88|62.88|65.22|63.22|64.48|62.48|0
1642581900000|2022-01-19 08:45:00|64.82|62.82|64.48|62.48|65.05|63.05|64.2|62.2|0
1642582200000|2022-01-19 08:50:00|64.53|62.53|63.29|61.29|64.7|62.7|63.24|61.24|0
1642582500000|2022-01-19 08:55:00|63.32|61.32|63.23|61.23|63.57|61.57|63.07|61.07|0
1642582800000|2022-01-19 09:00:00|63.34|61.34|63.17|61.17|63.9|61.9|62.95|60.95|0
1642583100000|2022-01-19 09:05:00|63.09|61.09|63.42|61.42|63.5|61.5|62.78|60.78|0
1642583400000|2022-01-19 09:10:00|63.06|61.06|63.84|61.84|63.84|61.84|63.06|61.06|0
1642583700000|2022-01-19 09:15:00|63.83|61.83|62.83|60.83|63.89|61.89|62.77|60.77|0
1642584000000|2022-01-19 09:20:00|62.88|60.88|64.07|62.07|66.26|64.26|62.88|60.88|0
1642584300000|2022-01-19 09:25:00|64.13|62.13|64.8|62.8|64.8|62.8|63.9|61.9|0
1642584600000|2022-01-19 09:30:00|64.74|62.74|63.92|61.92|65.2|63.2|63.89|61.89|0
1642584900000|2022-01-19 09:35:00|63.89|61.89|63.44|61.44|64.17|62.17|63.44|61.44|0
1642585200000|2022-01-19 09:40:00|63.5|61.5|62.22|60.22|63.55|61.55|61.95|59.95|0
1642585500000|2022-01-19 09:45:00|62.28|60.28|62.11|60.11|62.33|60.33|61.67|59.67|0
1642585800000|2022-01-19 09:50:00|62.08|60.08|62.56|60.56|62.72|60.72|61.56|59.56|0
1642586100000|2022-01-19 09:55:00|62.5|60.5|59.55|57.55|62.59|60.59|59.28|57.28|0
1642586400000|2022-01-19 10:00:00|59.6|57.6|60.21|58.21|60.3|58.3|59.55|57.55|0
1642586700000|2022-01-19 10:05:00|60.29|58.29|59.97|57.97|60.29|58.29|59.65|57.65|0
1642587000000|2022-01-19 10:10:00|59.91|57.91|60.34|58.34|60.45|58.45|59.86|57.86|0
1642587300000|2022-01-19 10:15:00|60.31|58.31|59.8|57.8|60.47|58.47|59.8|57.8|0
1642587600000|2022-01-19 10:20:00|59.85|57.85|59.82|57.82|60.07|58.07|59.53|57.53|0
1642587900000|2022-01-19 10:25:00|59.85|57.85|60.06|58.06|60.38|58.38|59.74|57.74|0
1642588200000|2022-01-19 10:30:00|60.01|58.01|59.63|57.63|60.17|58.17|59.57|57.57|0
1642588500000|2022-01-19 10:35:00|59.65|57.65|59.94|57.94|60.08|58.08|59.44|57.44|0
1642588800000|2022-01-19 10:40:00|59.86|57.86|60.21|58.21|60.24|58.24|59.6|57.6|0
1642589100000|2022-01-19 10:45:00|60.24|58.24|59.88|57.88|60.37|58.37|59.46|57.46|0
1642589400000|2022-01-19 10:50:00|59.83|57.83|60.25|58.25|60.42|58.42|59.67|57.67|0
1642589700000|2022-01-19 10:55:00|60.28|58.28|59.02|57.02|60.47|58.47|59.02|57.02|0
1642590000000|2022-01-19 11:00:00|59.13|57.13|58.6|56.6|59.23|57.23|58.28|56.28|0
1642590300000|2022-01-19 11:05:00|58.65|56.65|58.83|56.83|59.02|57.02|58.39|56.39|0
1642590600000|2022-01-19 11:10:00|58.8|56.8|59.12|57.12|59.22|57.22|58.65|56.65|0
1642590900000|2022-01-19 11:15:00|59.09|57.09|59.59|57.59|59.7|57.7|58.9|56.9|0
1642591200000|2022-01-19 11:20:00|59.7|57.7|60.07|58.07|60.45|58.45|59.48|57.48|0
1642591500000|2022-01-19 11:25:00|60.1|58.1|60.55|58.55|60.55|58.55|60.02|58.02|0
1642591800000|2022-01-19 11:30:00|60.71|58.71|60.47|58.47|60.93|58.93|60.33|58.33|0
1642592100000|2022-01-19 11:35:00|60.44|58.44|59.79|57.79|60.44|58.44|59.68|57.68|0
1642592400000|2022-01-19 11:40:00|59.9|57.9|59.89|57.89|59.9|57.9|59.52|57.52|0
1642592700000|2022-01-19 11:45:00|59.95|57.95|59.25|57.25|60|58|59.25|57.25|0
1642593000000|2022-01-19 11:50:00|59.19|57.19|58.77|56.77|59.25|57.25|58.66|56.66|0
1642593300000|2022-01-19 11:55:00|58.82|56.82|58.71|56.71|59.14|57.14|58.61|56.61|0
1642593600000|2022-01-19 12:00:00|58.76|56.76|58.39|56.39|58.76|56.76|58.34|56.34|0
1642593900000|2022-01-19 12:05:00|58.34|56.34|58.6|56.6|58.7|56.7|58.28|56.28|0
1642594200000|2022-01-19 12:10:00|58.65|56.65|58.59|56.59|58.81|56.81|58.28|56.28|0
1642594500000|2022-01-19 12:15:00|58.49|56.49|59.17|57.17|59.38|57.38|58.33|56.33|0
1642594800000|2022-01-19 12:20:00|59.12|57.12|59.17|57.17|59.49|57.49|58.9|56.9|0
1642595100000|2022-01-19 12:25:00|59.19|57.19|59.35|57.35|59.38|57.38|59.03|57.03|0
1642595400000|2022-01-19 12:30:00|59.38|57.38|58.53|56.53|59.38|57.38|58.47|56.47|0
1642595700000|2022-01-19 12:35:00|58.47|56.47|59.72|57.72|59.72|57.72|58.31|56.31|0
1642596000000|2022-01-19 12:40:00|59.69|57.69|59.63|57.63|59.85|57.85|59.47|57.47|0
1642596300000|2022-01-19 12:45:00|59.68|57.68|58.94|56.94|59.68|57.68|58.94|56.94|0
1642596600000|2022-01-19 12:50:00|58.99|56.99|58.56|56.56|58.99|56.99|58.4|56.4|0
1642596900000|2022-01-19 12:55:00|58.51|56.51|58.56|56.56|58.61|56.61|58.4|56.4|0
1642597200000|2022-01-19 13:00:00|58.61|56.61|58.13|56.13|58.66|56.66|58.08|56.08|0
1642597500000|2022-01-19 13:05:00|58.19|56.19|56.15|54.15|58.19|56.19|55.9|53.9|0
1642597800000|2022-01-19 13:10:00|56.1|54.1|56.15|54.15|56.46|54.46|55.9|53.9|0
1642598100000|2022-01-19 13:15:00|56.1|54.1|56.15|54.15|56.46|54.46|55.69|53.69|0
1642598400000|2022-01-19 13:20:00|56.2|54.2|55.78|53.78|56.35|54.35|55.48|53.48|0
1642598700000|2022-01-19 13:25:00|55.73|53.73|56.12|54.12|57.32|55.32|55.48|53.48|0
1642599000000|2022-01-19 13:30:00|56.07|54.07|57.25|55.25|57.35|55.35|56.07|54.07|0
1642599300000|2022-01-19 13:35:00|57.3|55.3|56.91|54.91|57.3|55.3|56.73|54.73|0
1642599600000|2022-01-19 13:40:00|56.88|54.88|57.5|55.5|57.5|55.5|56.78|54.78|0
1642599900000|2022-01-19 13:45:00|57.45|55.45|57.29|55.29|57.65|55.65|57.24|55.24|0
1642600200000|2022-01-19 13:50:00|57.34|55.34|57.28|55.28|57.34|55.34|56.67|54.67|0
1642600500000|2022-01-19 13:55:00|57.23|55.23|56.3|54.3|57.23|55.23|56.15|54.15|0
1642600800000|2022-01-19 14:00:00|56.25|54.25|57.17|55.17|57.17|55.17|56.2|54.2|0
1642601100000|2022-01-19 14:05:00|57.12|55.12|57.07|55.07|57.17|55.17|56.76|54.76|0
1642601400000|2022-01-19 14:10:00|57.12|55.12|57.37|55.37|57.37|55.37|56.91|54.91|0
1642601700000|2022-01-19 14:15:00|57.32|55.32|57.16|55.16|57.47|55.47|57.06|55.06|0
1642602000000|2022-01-19 14:20:00|57.21|55.21|57.52|55.52|57.68|55.68|56.8|54.8|0
1642602300000|2022-01-19 14:25:00|57.68|55.68|57.36|55.36|57.68|55.68|57.1|55.1|0
1642602600000|2022-01-19 14:30:00|57.41|55.41|58.3|56.3|58.56|56.56|56.43|54.43|0
1642602900000|2022-01-19 14:35:00|58.51|56.51|55.47|53.47|58.56|56.56|54.92|52.92|0
1642603200000|2022-01-19 14:40:00|55.42|53.42|56.38|54.38|57.98|55.98|55.37|53.37|0
1642603500000|2022-01-19 14:45:00|56.48|54.48|56.61|54.61|57.09|55.09|55.02|53.02|0
1642603800000|2022-01-19 14:50:00|56.53|54.53|55.76|53.76|57.5|55.5|55.06|53.06|0
1642604100000|2022-01-19 14:55:00|55.56|53.56|55.41|53.41|55.96|53.96|54.98|52.98|0
1642604400000|2022-01-19 15:00:00|55.06|53.06|56.26|54.26|57.13|55.13|54.96|52.96|0
1642604700000|2022-01-19 15:05:00|56.36|54.36|58.01|56.01|58.53|56.53|56.31|54.31|0
1642605000000|2022-01-19 15:10:00|58.11|56.11|57.33|55.33|58.43|56.43|56.97|54.97|0
1642605300000|2022-01-19 15:15:00|57.31|55.31|58.84|56.84|59.37|57.37|57.07|55.07|0
1642605600000|2022-01-19 15:20:00|58.74|56.74|60.17|58.17|60.17|58.17|58.42|56.42|0
1642605900000|2022-01-19 15:25:00|60.01|58.01|63.51|61.51|63.51|61.51|58.67|56.67|0
1642606200000|2022-01-19 15:30:00|63.45|61.45|63.37|61.37|64.06|62.06|62.73|60.73|0
1642606500000|2022-01-19 15:35:00|63.54|61.54|63.98|61.98|64.15|62.15|62.87|60.87|0
1642606800000|2022-01-19 15:40:00|64.03|62.03|63.92|61.92|64.43|62.43|63.7|61.7|0
1642607100000|2022-01-19 15:45:00|63.97|61.97|64.7|62.7|64.93|62.93|63.53|61.53|0
1642607400000|2022-01-19 15:50:00|64.76|62.76|63.57|61.57|64.76|62.76|62.86|60.86|0
1642607700000|2022-01-19 15:55:00|63.85|61.85|63.24|61.24|64.19|62.19|62.69|60.69|0
1642608000000|2022-01-19 16:00:00|63.18|61.18|63.62|61.62|63.85|61.85|62.57|60.57|0
1642608300000|2022-01-19 16:05:00|63.57|61.57|63.84|61.84|64.29|62.29|63.34|61.34|0
1642608600000|2022-01-19 16:10:00|63.79|61.79|65.68|63.68|65.68|63.68|63.79|61.79|0
1642608900000|2022-01-19 16:15:00|65.59|63.59|65.47|63.47|66.39|64.39|64.57|62.57|0
1642609200000|2022-01-19 16:20:00|65.53|63.53|66.44|64.44|66.62|64.62|65.07|63.07|0
1642609500000|2022-01-19 16:25:00|66.33|64.33|64.84|62.84|66.68|64.68|64.28|62.28|0
1642609800000|2022-01-19 16:30:00|64.67|62.67|65.69|63.69|65.98|63.98|63.43|61.43|0
1642610100000|2022-01-19 16:35:00|65.63|63.63|65.98|63.98|67.02|65.02|65|63|0
1642610400000|2022-01-19 16:40:00|66.15|64.15|66.32|64.32|67.07|65.07|65.64|63.64|0
1642610700000|2022-01-19 16:45:00|66.38|64.38|64.95|62.95|66.61|64.61|64.62|62.62|0
1642611000000|2022-01-19 16:50:00|65.01|63.01|62.36|60.36|65.29|63.29|61.02|59.02|0
1642611300000|2022-01-19 16:55:00|62.31|60.31|62.2|60.2|62.69|60.69|61.92|59.92|0
1642611600000|2022-01-19 17:00:00|62.14|60.14|61.65|59.65|62.25|60.25|61.27|59.27|0
1642611900000|2022-01-19 17:05:00|61.59|59.59|60.62|58.62|61.7|59.7|60.51|58.51|0
1642612200000|2022-01-19 17:10:00|60.67|58.67|58.55|56.55|61.11|59.11|58.23|56.23|0
1642612500000|2022-01-19 17:15:00|58.49|56.49|59.23|57.23|59.44|57.44|58.44|56.44|0
1642612800000|2022-01-19 17:20:00|59.12|57.12|58.38|56.38|59.33|57.33|58.17|56.17|0
1642613100000|2022-01-19 17:25:00|58.49|56.49|58.01|56.01|58.7|56.7|57.91|55.91|0
1642613400000|2022-01-19 17:30:00|58.06|56.06|58.63|56.63|58.74|56.74|57.7|55.7|0
1642613700000|2022-01-19 17:35:00|58.74|56.74|59.48|57.48|59.48|57.48|58.37|56.37|0
1642614000000|2022-01-19 17:40:00|59.37|57.37|59.69|57.69|60.17|58.17|59.21|57.21|0
1642614300000|2022-01-19 17:45:00|59.63|57.63|58.73|56.73|60.01|58.01|58.15|56.15|0
1642614600000|2022-01-19 17:50:00|58.78|56.78|59.73|57.73|59.73|57.73|58.36|56.36|0
1642614900000|2022-01-19 17:55:00|59.68|57.68|58.04|56.04|59.68|57.68|57.88|55.88|0
1642615200000|2022-01-19 18:00:00|58.09|56.09|58.19|56.19|59.67|57.67|57.88|55.88|0
1642615500000|2022-01-19 18:05:00|58.3|56.3|57.69|55.69|58.98|56.98|57.5|55.5|0
1642615800000|2022-01-19 18:10:00|57.66|55.66|57.19|55.19|57.76|55.76|57.09|55.09|0
1642616100000|2022-01-19 18:15:00|57.14|55.14|57.55|55.55|57.86|55.86|56.9|54.9|0
1642616400000|2022-01-19 18:20:00|57.65|55.65|58.33|56.33|58.49|56.49|57.6|55.6|0
1642616700000|2022-01-19 18:25:00|58.17|56.17|59.44|57.44|59.5|57.5|57.91|55.91|0
1642617000000|2022-01-19 18:30:00|59.28|57.28|59.23|57.23|59.87|57.87|58.7|56.7|0
1642617300000|2022-01-19 18:35:00|59.33|57.33|60.19|58.19|60.35|58.35|59.33|57.33|0
1642617600000|2022-01-19 18:40:00|60.24|58.24|60.08|58.08|60.68|58.68|59.92|57.92|0
1642617900000|2022-01-19 18:45:00|60.02|58.02|60.45|58.45|60.56|58.56|59.81|57.81|0
1642618200000|2022-01-19 18:50:00|60.51|58.51|60.18|58.18|61.16|59.16|60.07|58.07|0
1642618500000|2022-01-19 18:55:00|60.23|58.23|60.45|58.45|60.66|58.66|59.58|57.58|0
1642618800000|2022-01-19 19:00:00|60.55|58.55|60.93|58.93|61.15|59.15|60.06|58.06|0
1642619100000|2022-01-19 19:05:00|60.88|58.88|62.87|60.87|63.1|61.1|60.82|58.82|0
1642619400000|2022-01-19 19:10:00|62.81|60.81|63.48|61.48|63.71|61.71|62.42|60.42|0
1642619700000|2022-01-19 19:15:00|63.43|61.43|63.97|61.97|64.26|62.26|60.79|58.79|0
1642620000000|2022-01-19 19:20:00|64.03|62.03|64.77|62.77|65.29|63.29|64.03|62.03|0
1642620300000|2022-01-19 19:25:00|64.88|62.88|65.68|63.68|65.68|63.68|64.59|62.59|0
1642620600000|2022-01-19 19:30:00|65.57|63.57|65.1|63.1|66.03|64.03|64.99|62.99|0
1642620900000|2022-01-19 19:35:00|65.22|63.22|65.1|63.1|65.27|63.27|64.3|62.3|0
1642621200000|2022-01-19 19:40:00|64.87|62.87|63.19|61.19|65.21|63.21|63.11|61.11|0
1642621500000|2022-01-19 19:45:00|63.22|61.22|64.57|62.57|64.86|62.86|63.05|61.05|0
1642621800000|2022-01-19 19:50:00|64.52|62.52|63.6|61.6|64.63|62.63|63.49|61.49|0
1642622100000|2022-01-19 19:55:00|63.49|61.49|63.6|61.6|63.89|61.89|62.43|60.43|0
1642622400000|2022-01-19 20:00:00|63.54|61.54|64.39|62.39|64.73|62.73|63.21|61.21|0
1642622700000|2022-01-19 20:05:00|64.33|62.33|63.87|61.87|64.44|62.44|63.03|61.03|0
1642623000000|2022-01-19 20:10:00|64.04|62.04|62.19|60.19|64.04|62.04|61.91|59.91|0
1642623300000|2022-01-19 20:15:00|62.25|60.25|63.33|61.33|63.87|61.87|61.97|59.97|0
1642623600000|2022-01-19 20:20:00|63.3|61.3|63.81|61.81|63.98|61.98|62.85|60.85|0
1642623900000|2022-01-19 20:25:00|63.69|61.69|65.34|63.34|65.57|63.57|63.3|61.3|0
1642624200000|2022-01-19 20:30:00|65.46|63.46|66.79|64.79|66.97|64.97|65.23|63.23|0
1642624500000|2022-01-19 20:35:00|66.74|64.74|67.44|65.44|67.5|65.5|66.32|64.32|0
1642624800000|2022-01-19 20:40:00|67.5|65.5|66.79|64.79|67.73|65.73|66.14|64.14|0
1642625100000|2022-01-19 20:45:00|66.38|64.38|67.25|65.25|67.26|65.26|66.37|64.37|0
1642625400000|2022-01-19 20:50:00|67.85|65.85|70.01|68.01|70.44|68.44|67.18|65.18|0
1642625700000|2022-01-19 20:55:00|70.07|68.07|71.59|69.59|73.49|71.49|69.96|67.96|0
1642626000000|2022-01-19 21:00:00|71.53|69.53|71.58|69.58|72.46|70.46|70.41|68.41|0
1642626300000|2022-01-19 21:05:00|71.46|69.46|71.52|69.52|71.52|69.52|70.71|68.71|0
1642626600000|2022-01-19 21:10:00|71.39|69.39|71.45|69.45|71.52|69.52|70.77|68.77|0
1642626900000|2022-01-19 21:15:00|71.56|68.96|71.87|69.27|71.93|69.33|71.25|68.65|0
1642627200000|2022-01-19 21:20:00|71.81|69.21|72.55|69.95|72.55|69.95|71.75|69.15|0
1642627500000|2022-01-19 21:25:00|72.62|70.02|72.86|70.26|73.56|70.96|72.49|69.89|0
1642627800000|2022-01-19 21:30:00|72.8|70.2|72.73|70.13|72.93|70.33|72.42|69.82|0
1642628100000|2022-01-19 21:35:00|72.8|70.2|72.98|70.38|73.17|70.57|72.73|70.13|0
1642628400000|2022-01-19 21:40:00|72.92|70.32|72.91|70.31|73.2|70.6|72.66|70.06|0
1642628700000|2022-01-19 21:45:00|72.85|70.25|71.72|69.12|72.85|70.25|71.72|69.12|0
1642629000000|2022-01-19 21:50:00|71.78|69.18|71.56|68.96|71.78|69.18|71.53|68.93|0
1642629300000|2022-01-19 21:55:00|71.53|68.93|71.93|69.33|72.02|69.42|71.37|68.77|0
1642629600000|2022-01-19 22:00:00|71.78|69.18|71.94|69.34|71.99|69.39|71.78|69.18|0
1642629900000|2022-01-19 22:05:00|72|69.4|71.99|69.39|72.05|69.45|71.94|69.34|0
1642630200000|2022-01-19 22:10:00|71.97|69.37|72|69.4|72.02|69.42|71.93|69.33|0
1642630500000|2022-01-19 22:15:00|71.97|69.37|72.02|69.42|72.02|69.42|71.9|69.3|0
1642630800000|2022-01-19 22:20:00|72.01|69.41|71.95|69.35|72.07|69.47|71.94|69.34|0
1642631100000|2022-01-19 22:25:00|71.94|69.34|72.01|69.41|72.03|69.43|71.94|69.34|0
1642631400000|2022-01-19 22:30:00|72|69.4|72|69.4|72.01|69.41|72|69.4|0
1642631700000|2022-01-19 22:35:00|71.99|69.39|71.96|69.36|72.01|69.41|71.93|69.33|0
1642632000000|2022-01-19 22:40:00|71.99|69.39|71.96|69.36|72|69.4|71.88|69.28|0
1642632300000|2022-01-19 22:45:00|71.95|69.35|71.82|69.22|71.95|69.35|71.81|69.21|0
1642632600000|2022-01-19 22:50:00|71.81|69.21|71.8|69.2|71.81|69.21|71.72|69.12|0
1642632900000|2022-01-19 22:55:00|71.79|69.19|71.55|68.95|71.85|69.25|71.51|68.91|0
1642633200000|2022-01-19 23:00:00|71.57|68.97|71.1|68.5|71.57|68.97|70.82|68.22|0
1642633500000|2022-01-19 23:05:00|70.97|68.37|70.91|68.31|71.03|68.43|70.66|68.06|0
1642633800000|2022-01-19 23:10:00|70.85|68.25|71.58|68.98|71.71|69.11|70.85|68.25|0
1642634100000|2022-01-19 23:15:00|71.52|68.92|71.83|69.23|72.14|69.54|71.27|68.67|0
1642634400000|2022-01-19 23:20:00|71.89|69.29|72.58|69.98|72.58|69.98|71.7|69.1|0
1642634700000|2022-01-19 23:25:00|72.51|69.91|72.63|70.03|72.95|70.35|72.07|69.47|0
1642635000000|2022-01-19 23:30:00|72.7|70.1|72.38|69.78|72.7|70.1|72.07|69.47|0
1642635300000|2022-01-19 23:35:00|72.5|69.9|72.19|69.59|73|70.4|72.19|69.59|0
1642635600000|2022-01-19 23:40:00|72.12|69.52|71.93|69.33|72.44|69.84|71.81|69.21|0
1642635900000|2022-01-19 23:45:00|71.87|69.27|72.37|69.77|72.49|69.89|71.87|69.27|0
1642636200000|2022-01-19 23:50:00|72.43|69.83|73.72|71.12|74.2|71.6|72.43|69.83|0
1642636500000|2022-01-19 23:55:00|73.75|71.15|74|71.4|74.13|71.53|73.56|70.96|0
1642636800000|2022-01-20 00:00:00|73.94|71.34|72.35|69.75|73.94|71.34|72.1|69.5|0
1642637100000|2022-01-20 00:05:00|72.29|69.69|71.04|68.44|72.29|69.69|70.92|68.32|0
1642637400000|2022-01-20 00:10:00|71.07|68.47|70.48|67.88|71.23|68.63|70.42|67.82|0
1642637700000|2022-01-20 00:15:00|70.61|68.01|70.76|68.16|70.85|68.25|70.18|67.58|0
1642638000000|2022-01-20 00:20:00|70.79|68.19|70.29|67.69|70.79|68.19|70.2|67.6|0
1642638300000|2022-01-20 00:25:00|70.23|67.63|70.23|67.63|70.66|68.06|70.1|67.5|0
1642638600000|2022-01-20 00:30:00|70.29|67.69|69.86|67.26|70.71|68.11|69.86|67.26|0
1642638900000|2022-01-20 00:35:00|69.92|67.32|71.08|68.48|71.26|68.66|69.92|67.32|0
1642639200000|2022-01-20 00:40:00|70.95|68.35|71.2|68.6|71.51|68.91|70.77|68.17|0
1642639500000|2022-01-20 00:45:00|71.14|68.54|71.63|69.03|71.63|69.03|71.13|68.53|0
1642639800000|2022-01-20 00:50:00|71.69|69.09|71.62|69.02|72.37|69.77|71.62|69.02|0
1642640100000|2022-01-20 00:55:00|71.59|68.99|71|68.4|71.68|69.08|70.88|68.28|0
1642640400000|2022-01-20 01:00:00|70.88|68.28|70.78|68.18|70.88|68.28|69.83|67.23|0
1642640700000|2022-01-20 01:05:00|70.81|68.21|70.62|68.02|71.49|68.89|70.44|67.84|0
1642641000000|2022-01-20 01:10:00|70.56|67.96|71.27|68.67|71.3|68.7|70.53|67.93|0
1642641300000|2022-01-20 01:15:00|71.36|68.76|72.85|70.25|72.98|70.38|71.36|68.76|0
1642641600000|2022-01-20 01:20:00|72.98|70.38|72.72|70.12|73.74|71.14|72.6|70|0
1642641900000|2022-01-20 01:25:00|72.69|70.09|71.65|69.05|73.16|70.56|71.65|69.05|0
1642642200000|2022-01-20 01:30:00|71.59|68.99|71.25|68.65|71.84|69.24|71.16|68.56|0
1642642500000|2022-01-20 01:35:00|71.28|68.68|71.15|68.55|71.68|69.08|70.84|68.24|0
1642642800000|2022-01-20 01:40:00|71.21|68.61|71.39|68.79|72.14|69.54|71.15|68.55|0
1642643100000|2022-01-20 01:45:00|71.33|68.73|70.77|68.17|71.33|68.73|70.4|67.8|0
1642643400000|2022-01-20 01:50:00|70.83|68.23|70.83|68.23|71.11|68.51|70.58|67.98|0
1642643700000|2022-01-20 01:55:00|70.77|68.17|70.95|68.35|71.07|68.47|70.52|67.92|0
1642644000000|2022-01-20 02:00:00|70.89|68.29|69.96|67.36|70.95|68.35|69.9|67.3|0
1642644300000|2022-01-20 02:05:00|69.93|67.33|70.08|67.48|70.17|67.57|69.84|67.24|0
1642644600000|2022-01-20 02:10:00|70.02|67.42|70.2|67.6|70.2|67.6|69.65|67.05|0
1642644900000|2022-01-20 02:15:00|70.14|67.54|69.77|67.17|70.23|67.63|69.52|66.92|0
1642645200000|2022-01-20 02:20:00|69.83|67.23|69.94|67.34|70.25|67.65|69.77|67.17|0
1642645500000|2022-01-20 02:25:00|69.91|67.31|70.18|67.58|70.25|67.65|69.88|67.28|0
1642645800000|2022-01-20 02:30:00|70.15|67.55|69.57|66.97|70.31|67.71|69.51|66.91|0
1642646100000|2022-01-20 02:35:00|69.51|66.91|69.44|66.84|69.63|67.03|69.24|66.64|0
1642646400000|2022-01-20 02:40:00|69.48|66.88|70.14|67.54|70.14|67.54|69.38|66.78|0
1642646700000|2022-01-20 02:45:00|70.11|67.51|70.41|67.81|70.72|68.12|70.05|67.45|0
1642647000000|2022-01-20 02:50:00|70.38|67.78|70.16|67.56|70.41|67.81|70.04|67.44|0
1642647300000|2022-01-20 02:55:00|70.19|67.59|70.34|67.74|70.4|67.8|69.92|67.32|0
1642647600000|2022-01-20 03:00:00|70.31|67.71|70.22|67.62|70.53|67.93|70.09|67.49|0
1642647900000|2022-01-20 03:05:00|70.19|67.59|70.27|67.67|70.46|67.86|70.06|67.46|0
1642648200000|2022-01-20 03:10:00|70.3|67.7|70.39|67.79|70.61|68.01|70.21|67.61|0
1642648500000|2022-01-20 03:15:00|70.3|67.7|69.29|66.69|70.42|67.82|69.11|66.51|0
1642648800000|2022-01-20 03:20:00|69.23|66.63|69.22|66.62|69.38|66.78|68.98|66.38|0
1642649100000|2022-01-20 03:25:00|69.26|66.66|69.52|66.92|69.59|66.99|68.98|66.38|0
1642649400000|2022-01-20 03:30:00|69.58|66.98|68.97|66.37|69.58|66.98|68.91|66.31|0
1642649700000|2022-01-20 03:35:00|69.03|66.43|68.73|66.13|69.22|66.62|68.7|66.1|0
1642650000000|2022-01-20 03:40:00|68.76|66.16|68.36|65.76|68.97|66.37|68.36|65.76|0
1642650300000|2022-01-20 03:45:00|68.3|65.7|68.06|65.46|68.3|65.7|67.83|65.23|0
1642650600000|2022-01-20 03:50:00|68.12|65.52|66.32|63.72|68.33|65.73|66.32|63.72|0
1642650900000|2022-01-20 03:55:00|66.38|63.78|66.55|63.95|66.73|64.13|66.08|63.48|0
1642651200000|2022-01-20 04:00:00|66.52|63.92|65.9|63.3|66.52|63.92|65.67|63.07|0
1642651500000|2022-01-20 04:05:00|65.93|63.33|66.19|63.59|66.31|63.71|65.93|63.33|0
1642651800000|2022-01-20 04:10:00|66.22|63.62|66.13|63.53|66.42|63.82|66.01|63.41|0
1642652100000|2022-01-20 04:15:00|66.16|63.56|66.65|64.05|66.68|64.08|66.12|63.52|0
1642652400000|2022-01-20 04:20:00|66.62|64.02|66.44|63.84|66.71|64.11|66.29|63.69|0
1642652700000|2022-01-20 04:25:00|66.41|63.81|66.52|63.92|66.58|63.98|66.23|63.63|0
1642653000000|2022-01-20 04:30:00|66.58|63.98|66.17|63.57|66.64|64.04|66.11|63.51|0
1642653300000|2022-01-20 04:35:00|66.14|63.54|66.28|63.68|66.58|63.98|66.14|63.54|0
1642653600000|2022-01-20 04:40:00|66.25|63.65|66.51|63.91|66.57|63.97|66.1|63.5|0
1642653900000|2022-01-20 04:45:00|66.48|63.88|66.33|63.73|66.69|64.09|66.21|63.61|0
1642654200000|2022-01-20 04:50:00|66.27|63.67|66.33|63.73|66.33|63.73|66.15|63.55|0
1642654500000|2022-01-20 04:55:00|66.27|63.67|66.5|63.9|66.5|63.9|66.21|63.61|0
1642654800000|2022-01-20 05:00:00|66.44|63.84|65.85|63.25|66.47|63.87|65.68|63.08|0
1642655100000|2022-01-20 05:05:00|65.79|63.19|66.14|63.54|66.2|63.6|65.76|63.16|0
1642655400000|2022-01-20 05:10:00|66.11|63.51|65.93|63.33|66.2|63.6|65.84|63.24|0
1642655700000|2022-01-20 05:15:00|65.9|63.3|65.99|63.39|66.13|63.53|65.61|63.01|0
1642656000000|2022-01-20 05:20:00|66.01|63.41|66.48|63.88|66.75|64.15|66.01|63.41|0
1642656300000|2022-01-20 05:25:00|66.54|63.94|67.3|64.7|67.3|64.7|66.54|63.94|0
1642656600000|2022-01-20 05:30:00|67.24|64.64|66.94|64.34|67.54|64.94|66.86|64.26|0
1642656900000|2022-01-20 05:35:00|67|64.4|67.17|64.57|67.35|64.75|66.97|64.37|0
1642657200000|2022-01-20 05:40:00|67.23|64.63|67.11|64.51|67.23|64.63|66.93|64.33|0
1642657500000|2022-01-20 05:45:00|67.17|64.57|67.28|64.68|67.35|64.75|66.87|64.27|0
1642657800000|2022-01-20 05:50:00|67.34|64.74|67.16|64.56|67.34|64.74|67.1|64.5|0
1642658100000|2022-01-20 05:55:00|67.1|64.5|67.1|64.5|67.34|64.74|66.63|64.03|0
1642658400000|2022-01-20 06:00:00|67.04|64.44|66.5|63.9|67.22|64.62|66.5|63.9|0
1642658700000|2022-01-20 06:05:00|66.53|63.93|66.73|64.13|67.09|64.49|66.53|63.93|0
1642659000000|2022-01-20 06:10:00|66.79|64.19|66.61|64.01|67.15|64.55|66.5|63.9|0
1642659300000|2022-01-20 06:15:00|66.67|64.07|66.61|64.01|66.91|64.31|66.43|63.83|0
1642659600000|2022-01-20 06:20:00|66.58|63.98|66.66|64.06|66.84|64.24|66.43|63.83|0
1642659900000|2022-01-20 06:25:00|66.69|64.09|66.19|63.59|66.87|64.27|66.19|63.59|0
1642660200000|2022-01-20 06:30:00|66.13|63.53|66.01|63.41|66.36|63.76|66.01|63.41|0
1642660500000|2022-01-20 06:35:00|65.83|63.23|65.16|62.56|65.89|63.29|65.16|62.56|0
1642660800000|2022-01-20 06:40:00|65.22|62.62|65.65|63.05|65.65|63.05|64.96|62.36|0
1642661100000|2022-01-20 06:45:00|65.62|63.02|65.01|62.41|65.65|63.05|64.89|62.29|0
1642661400000|2022-01-20 06:50:00|65.07|62.47|65|62.4|65.24|62.64|64.89|62.29|0
1642661700000|2022-01-20 06:55:00|64.95|62.35|64.65|62.05|65|62.4|64.43|61.83|0
1642662000000|2022-01-20 07:00:00|64.71|62.11|65.11|62.51|65.14|62.54|64.54|61.94|0
1642662300000|2022-01-20 07:05:00|65.08|62.48|64.59|61.99|65.11|62.51|64.59|61.99|0
1642662600000|2022-01-20 07:10:00|64.53|61.93|64.24|61.64|64.59|61.99|64.07|61.47|0
1642662900000|2022-01-20 07:15:00|64.41|61.81|64.75|62.15|65.04|62.44|64.36|61.76|0
1642663200000|2022-01-20 07:20:00|64.7|62.1|65.42|62.82|65.44|62.84|64.64|62.04|0
1642663500000|2022-01-20 07:25:00|65.38|62.78|65.55|62.95|65.7|63.1|65.21|62.61|0
1642663800000|2022-01-20 07:30:00|65.61|63.01|65.43|62.83|66.02|63.42|65.43|62.83|0
1642664100000|2022-01-20 07:35:00|65.49|62.89|66.76|64.16|67.63|65.03|65.32|62.72|0
1642664400000|2022-01-20 07:40:00|66.7|64.1|65.71|63.11|66.76|64.16|65.53|62.93|0
1642664700000|2022-01-20 07:45:00|65.65|63.05|66.93|64.33|66.99|64.39|65.65|63.05|0
1642665000000|2022-01-20 07:50:00|66.9|64.3|67.22|64.62|67.51|64.91|66.87|64.27|0
1642665300000|2022-01-20 07:55:00|67.16|64.56|67.51|64.91|67.57|64.97|66.92|64.32|0
1642665600000|2022-01-20 08:00:00|67.45|64.85|67.5|64.9|67.5|64.9|66.89|64.29|0
1642665900000|2022-01-20 08:05:00|67.08|65.08|66.37|64.37|67.56|65.56|66.32|64.32|0
1642666200000|2022-01-20 08:10:00|66.32|64.32|68.09|66.09|68.09|66.09|66.2|64.2|0
1642666500000|2022-01-20 08:15:00|68.15|66.15|68.68|66.68|68.68|66.68|67.67|65.67|0
1642666800000|2022-01-20 08:20:00|68.8|66.8|69.28|67.28|69.65|67.65|68.68|66.68|0
1642667100000|2022-01-20 08:25:00|69.34|67.34|68.84|66.84|70.38|68.38|68.33|66.33|0
1642667400000|2022-01-20 08:30:00|68.9|66.9|67.94|65.94|69.72|67.72|67.94|65.94|0
1642667700000|2022-01-20 08:35:00|68.06|66.06|68.47|66.47|68.51|66.51|67.88|65.88|0
1642668000000|2022-01-20 08:40:00|68.53|66.53|68.71|66.71|68.95|66.95|67.99|65.99|0
1642668300000|2022-01-20 08:45:00|68.92|66.92|69.86|67.86|69.92|67.92|68.77|66.77|0
1642668600000|2022-01-20 08:50:00|69.49|67.49|68.61|66.61|69.68|67.68|68.4|66.4|0
1642668900000|2022-01-20 08:55:00|68.64|66.64|68.19|66.19|68.94|66.94|68.16|66.16|0
1642669200000|2022-01-20 09:00:00|68.22|66.22|68.66|66.66|68.66|66.66|67.56|65.56|0
1642669500000|2022-01-20 09:05:00|68.69|66.69|69.6|67.6|69.72|67.72|68.69|66.69|0
1642669800000|2022-01-20 09:10:00|69.63|67.63|69.08|67.08|70.24|68.24|69.08|67.08|0
1642670100000|2022-01-20 09:15:00|69.17|67.17|69.96|67.96|70.32|68.32|68.86|66.86|0
1642670400000|2022-01-20 09:20:00|69.99|67.99|69.68|67.68|70.14|68.14|69.32|67.32|0
1642670700000|2022-01-20 09:25:00|69.46|67.46|68.85|66.85|69.83|67.83|68.55|66.55|0
1642671000000|2022-01-20 09:30:00|68.79|66.79|67.65|65.65|68.91|66.91|67.47|65.47|0
1642671300000|2022-01-20 09:35:00|67.68|65.68|67.29|65.29|67.95|65.95|67.17|65.17|0
1642671600000|2022-01-20 09:40:00|67.35|65.35|67.52|65.52|67.52|65.52|66.93|64.93|0
1642671900000|2022-01-20 09:45:00|67.4|65.4|66.98|64.98|68.28|66.28|66.93|64.93|0
1642672200000|2022-01-20 09:50:00|67.04|65.04|66.56|64.56|67.22|65.22|66.3|64.3|0
1642672500000|2022-01-20 09:55:00|66.51|64.51|66.92|64.92|67.03|65.03|66.33|64.33|0
1642672800000|2022-01-20 10:00:00|66.86|64.86|66.62|64.62|66.97|64.97|66.53|64.53|0
1642673100000|2022-01-20 10:05:00|66.73|64.73|66.73|64.73|67.38|65.38|66.61|64.61|0
1642673400000|2022-01-20 10:10:00|66.67|64.67|66.96|64.96|66.96|64.96|66.49|64.49|0
1642673700000|2022-01-20 10:15:00|66.93|64.93|66.37|64.37|67.08|65.08|66.37|64.37|0
1642674000000|2022-01-20 10:20:00|66.43|64.43|65.84|63.84|66.66|64.66|65.78|63.78|0
1642674300000|2022-01-20 10:25:00|65.89|63.89|66.07|64.07|66.42|64.42|65.83|63.83|0
1642674600000|2022-01-20 10:30:00|66.06|64.06|66.65|64.65|66.77|64.77|66.06|64.06|0
1642674900000|2022-01-20 10:35:00|66.77|64.77|66.47|64.47|66.94|64.94|66.41|64.41|0
1642675200000|2022-01-20 10:40:00|66.41|64.41|66.23|64.23|66.59|64.59|66.11|64.11|0
1642675500000|2022-01-20 10:45:00|66.26|64.26|66.17|64.17|66.29|64.29|66.05|64.05|0
1642675800000|2022-01-20 10:50:00|66.22|64.22|65.93|63.93|66.28|64.28|65.93|63.93|0
1642676100000|2022-01-20 10:55:00|65.96|63.96|66.1|64.1|66.33|64.33|65.87|63.87|0
1642676400000|2022-01-20 11:00:00|65.98|63.98|65.34|63.34|65.98|63.98|65.16|63.16|0
1642676700000|2022-01-20 11:05:00|65.16|63.16|65.1|63.1|65.22|63.22|64.93|62.93|0
1642677000000|2022-01-20 11:10:00|65.16|63.16|65.33|63.33|65.44|63.44|64.87|62.87|0
1642677300000|2022-01-20 11:15:00|65.09|63.09|64.51|62.51|65.15|63.15|64.29|62.29|0
1642677600000|2022-01-20 11:20:00|64.46|62.46|64.62|62.62|64.86|62.86|64.46|62.46|0
1642677900000|2022-01-20 11:25:00|64.68|62.68|64.77|62.77|64.8|62.8|64.33|62.33|0
1642678200000|2022-01-20 11:30:00|64.74|62.74|65.37|63.37|65.43|63.43|64.74|62.74|0
1642678500000|2022-01-20 11:35:00|65.31|63.31|65.02|63.02|65.37|63.37|65.02|63.02|0
1642678800000|2022-01-20 11:40:00|65.05|63.05|65.53|63.53|65.53|63.53|64.99|62.99|0
1642679100000|2022-01-20 11:45:00|65.48|63.48|65.65|63.65|66.18|64.18|65.48|63.48|0
1642679400000|2022-01-20 11:50:00|65.68|63.68|65.64|63.64|65.82|63.82|65.12|63.12|0
1642679700000|2022-01-20 11:55:00|65.7|63.7|65.12|63.12|65.7|63.7|64.94|62.94|0
1642680000000|2022-01-20 12:00:00|65.17|63.17|64.94|62.94|65.81|63.81|64.82|62.82|0
1642680300000|2022-01-20 12:05:00|64.91|62.91|65.11|63.11|65.57|63.57|64.88|62.88|0
1642680600000|2022-01-20 12:10:00|65.16|63.16|65.28|63.28|65.43|63.43|64.99|62.99|0
1642680900000|2022-01-20 12:15:00|65.22|63.22|65.68|63.68|65.74|63.74|65.22|63.22|0
1642681200000|2022-01-20 12:20:00|65.74|63.74|65.85|63.85|65.97|63.97|65.27|63.27|0
1642681500000|2022-01-20 12:25:00|65.91|63.91|65.88|63.88|66.26|64.26|65.73|63.73|0
1642681800000|2022-01-20 12:30:00|65.85|63.85|66.67|64.67|66.67|64.67|65.61|63.61|0
1642682100000|2022-01-20 12:35:00|66.78|64.78|66.75|64.75|66.96|64.96|66.49|64.49|0
1642682400000|2022-01-20 12:40:00|66.78|64.78|67.37|65.37|67.73|65.73|66.78|64.78|0
1642682700000|2022-01-20 12:45:00|67.31|65.31|66.95|64.95|67.49|65.49|66.71|64.71|0
1642683000000|2022-01-20 12:50:00|67.01|65.01|66.77|64.77|67.19|65.19|66.71|64.71|0
1642683300000|2022-01-20 12:55:00|66.83|64.83|66.53|64.53|66.89|64.89|66.35|64.35|0
1642683600000|2022-01-20 13:00:00|66.64|64.64|66.64|64.64|67.42|65.42|66.64|64.64|0
1642683900000|2022-01-20 13:05:00|66.7|64.7|66.64|64.64|67.05|65.05|66.58|64.58|0
1642684200000|2022-01-20 13:10:00|66.58|64.58|66.46|64.46|67.23|65.23|66.46|64.46|0
1642684500000|2022-01-20 13:15:00|66.51|64.51|66.86|64.86|66.99|64.99|66.28|64.28|0
1642684800000|2022-01-20 13:20:00|66.92|64.92|66.86|64.86|67.1|65.1|66.74|64.74|0
1642685100000|2022-01-20 13:25:00|66.92|64.92|66.32|64.32|67.16|65.16|66.27|64.27|0
1642685400000|2022-01-20 13:30:00|66.27|64.27|64.98|62.98|66.44|64.44|64.63|62.63|0
1642685700000|2022-01-20 13:35:00|65.04|63.04|64.96|62.96|66.2|64.2|64.96|62.96|0
1642686000000|2022-01-20 13:40:00|65.02|63.02|64.61|62.61|65.31|63.31|64.55|62.55|0
1642686300000|2022-01-20 13:45:00|64.55|62.55|64.37|62.37|64.73|62.73|64.03|62.03|0
1642686600000|2022-01-20 13:50:00|64.32|62.32|63.68|61.68|64.32|62.32|63.57|61.57|0
1642686900000|2022-01-20 13:55:00|63.85|61.85|64.66|62.66|64.77|62.77|63.8|61.8|0
1642687200000|2022-01-20 14:00:00|64.6|62.6|64.54|62.54|64.77|62.77|64.36|62.36|0
1642687500000|2022-01-20 14:05:00|64.59|62.59|64.76|62.76|65.06|63.06|64.42|62.42|0
1642687800000|2022-01-20 14:10:00|64.82|62.82|64.76|62.76|65.11|63.11|64.35|62.35|0
1642688100000|2022-01-20 14:15:00|64.7|62.7|64.76|62.76|65.05|63.05|64.64|62.64|0
1642688400000|2022-01-20 14:20:00|64.81|62.81|64.81|62.81|64.87|62.87|64.29|62.29|0
1642688700000|2022-01-20 14:25:00|64.87|62.87|65.24|63.24|65.68|63.68|64.86|62.86|0
1642689000000|2022-01-20 14:30:00|65.21|63.21|63.65|61.65|65.51|63.51|62.34|60.34|0
1642689300000|2022-01-20 14:35:00|63.82|61.82|64.16|62.16|65|63|63.36|61.36|0
1642689600000|2022-01-20 14:40:00|64.33|62.33|61.38|59.38|64.91|62.91|61.38|59.38|0
1642689900000|2022-01-20 14:45:00|61.47|59.47|61.05|59.05|63.95|61.95|60.83|58.83|0
1642690200000|2022-01-20 14:50:00|61.33|59.33|60.01|58.01|61.72|59.72|59.41|57.41|0
1642690500000|2022-01-20 14:55:00|59.95|57.95|58.65|56.65|60.33|58.33|58.01|56.01|0
1642690800000|2022-01-20 15:00:00|58.23|56.23|59.13|57.13|59.62|57.62|58.06|56.06|0
1642691100000|2022-01-20 15:05:00|59.02|57.02|58.49|56.49|59.78|57.78|57.7|55.7|0
1642691400000|2022-01-20 15:10:00|58.55|56.55|58.86|56.86|59.68|57.68|57.9|55.9|0
1642691700000|2022-01-20 15:15:00|58.81|56.81|60.49|58.49|60.55|58.55|58.27|56.27|0
1642692000000|2022-01-20 15:20:00|60.44|58.44|58.86|56.86|60.49|58.49|58.8|56.8|0
1642692300000|2022-01-20 15:25:00|58.8|56.8|58.42|56.42|59.67|57.67|58.32|56.32|0
1642692600000|2022-01-20 15:30:00|58.48|56.48|56.94|54.94|58.48|56.48|56.05|54.05|0
1642692900000|2022-01-20 15:35:00|56.88|54.88|56.65|54.65|57.14|55.14|56.2|54.2|0
1642693200000|2022-01-20 15:40:00|56.62|54.62|56.61|54.61|56.72|54.72|55.94|53.94|0
1642693500000|2022-01-20 15:45:00|56.46|54.46|54.35|52.35|57.78|55.78|54.19|52.19|0
1642693800000|2022-01-20 15:50:00|54.24|52.24|53.89|51.89|54.5|52.5|53.74|51.74|0
1642694100000|2022-01-20 15:55:00|53.94|51.94|54.26|52.26|54.69|52.69|53.94|51.94|0
1642694400000|2022-01-20 16:00:00|54.29|52.29|53.43|51.43|54.29|52.29|52.93|50.93|0
1642694700000|2022-01-20 16:05:00|53.38|51.38|53.82|51.82|54.03|52.03|53.38|51.38|0
1642695000000|2022-01-20 16:10:00|53.77|51.77|54.89|52.89|55.25|53.25|53.77|51.77|0
1642695300000|2022-01-20 16:15:00|54.84|52.84|54.63|52.63|55.3|53.3|54.32|52.32|0
1642695600000|2022-01-20 16:20:00|54.68|52.68|55.34|53.34|55.86|53.86|54.68|52.68|0
1642695900000|2022-01-20 16:25:00|55.5|53.5|53.85|51.85|55.55|53.55|53.75|51.75|0
1642696200000|2022-01-20 16:30:00|53.75|51.75|53.67|51.67|53.9|51.9|53.45|51.45|0
1642696500000|2022-01-20 16:35:00|53.57|51.57|53.7|51.7|54.2|52.2|53.45|51.45|0
1642696800000|2022-01-20 16:40:00|53.64|51.64|55.9|53.9|55.95|53.95|53.64|51.64|0
1642697100000|2022-01-20 16:45:00|55.84|53.84|55.17|53.17|55.9|53.9|54.76|52.76|0
1642697400000|2022-01-20 16:50:00|55.01|53.01|55.01|53.01|55.01|53.01|54.09|52.09|0
1642697700000|2022-01-20 16:55:00|54.96|52.96|54.85|52.85|55.16|53.16|54.09|52.09|0
1642698000000|2022-01-20 17:00:00|54.75|52.75|54.74|52.74|55|53|54.13|52.13|0
1642698300000|2022-01-20 17:05:00|54.79|52.79|55.51|53.51|55.59|53.59|54.74|52.74|0
1642698600000|2022-01-20 17:10:00|55.56|53.56|55.15|53.15|55.72|53.72|55.04|53.04|0
1642698900000|2022-01-20 17:15:00|55.2|53.2|56.13|54.13|56.13|54.13|55.2|53.2|0
1642699200000|2022-01-20 17:20:00|56.18|54.18|55.45|53.45|56.29|54.29|55.4|53.4|0
1642699500000|2022-01-20 17:25:00|55.5|53.5|54.88|52.88|56.12|54.12|54.88|52.88|0
1642699800000|2022-01-20 17:30:00|54.93|52.93|54.36|52.36|54.93|52.93|54.31|52.31|0
1642700100000|2022-01-20 17:35:00|54.41|52.41|54.82|52.82|55.13|53.13|54.26|52.26|0
1642700400000|2022-01-20 17:40:00|54.77|52.77|54.51|52.51|54.92|52.92|54.25|52.25|0
1642700700000|2022-01-20 17:45:00|54.56|52.56|55.07|53.07|55.33|53.33|54.56|52.56|0
1642701000000|2022-01-20 17:50:00|55.12|53.12|56.31|54.31|56.34|54.34|55.07|53.07|0
1642701300000|2022-01-20 17:55:00|56.36|54.36|56.44|54.44|56.84|54.84|56.1|54.1|0
1642701600000|2022-01-20 18:00:00|56.41|54.41|57.9|55.9|58.06|56.06|56.41|54.41|0
1642701900000|2022-01-20 18:05:00|57.98|55.98|58.65|56.65|58.87|56.87|57.98|55.98|0
1642702200000|2022-01-20 18:10:00|58.79|56.79|57.89|55.89|58.87|56.87|57.62|55.62|0
1642702500000|2022-01-20 18:15:00|57.94|55.94|58.42|56.42|59.41|57.41|57.94|55.94|0
1642702800000|2022-01-20 18:20:00|58.59|56.59|58.69|56.69|58.86|56.86|58.05|56.05|0
1642703100000|2022-01-20 18:25:00|56.94|54.94|58.89|56.89|58.89|56.89|56.73|54.73|0
1642703400000|2022-01-20 18:30:00|58.83|56.83|59.4|57.4|59.65|57.65|58.64|56.64|0
1642703700000|2022-01-20 18:35:00|59.32|57.32|58.55|56.55|59.65|57.65|58.5|56.5|0
1642704000000|2022-01-20 18:40:00|58.61|56.61|58.71|56.71|58.77|56.77|58.12|56.12|0
1642704300000|2022-01-20 18:45:00|58.66|56.66|58.4|56.4|59.37|57.37|57.7|55.7|0
1642704600000|2022-01-20 18:50:00|58.29|56.29|57.96|55.96|58.45|56.45|57.75|55.75|0
1642704900000|2022-01-20 18:55:00|57.91|55.91|59.26|57.26|59.37|57.37|57.91|55.91|0
1642705200000|2022-01-20 19:00:00|59.21|57.21|56.57|54.57|59.21|57.21|56.51|54.51|0
1642705500000|2022-01-20 19:05:00|56.67|54.67|56.88|54.88|57.04|55.04|56.51|54.51|0
1642705800000|2022-01-20 19:10:00|56.83|54.83|60.08|58.08|60.19|58.19|56.51|54.51|0
1642706100000|2022-01-20 19:15:00|60.13|58.13|60.02|58.02|61.02|59.02|59.27|57.27|0
1642706400000|2022-01-20 19:20:00|59.91|57.91|60.18|58.18|60.85|58.85|59.57|57.57|0
1642706700000|2022-01-20 19:25:00|60.12|58.12|61.3|59.3|61.3|59.3|60.01|58.01|0
1642707000000|2022-01-20 19:30:00|61.24|59.24|62.2|60.2|62.49|60.49|61.24|59.24|0
1642707300000|2022-01-20 19:35:00|61.91|59.91|62.8|60.8|63.44|61.44|60.18|58.18|0
1642707600000|2022-01-20 19:40:00|62.86|60.86|63.6|61.6|63.78|61.78|62.86|60.86|0
1642707900000|2022-01-20 19:45:00|63.55|61.55|63.25|61.25|64.53|62.53|62.85|60.85|0
1642708200000|2022-01-20 19:50:00|63.19|61.19|63.19|61.19|63.77|61.77|62.5|60.5|0
1642708500000|2022-01-20 19:55:00|63.25|61.25|64|62|64.12|62.12|62.67|60.67|0
1642708800000|2022-01-20 20:00:00|63.94|61.94|64.99|62.99|65.41|63.41|62.67|60.67|0
1642709100000|2022-01-20 20:05:00|65.05|63.05|67.35|65.35|67.65|65.65|64.7|62.7|0
1642709400000|2022-01-20 20:10:00|67.28|65.28|68.2|66.2|68.32|66.32|66.26|64.26|0
1642709700000|2022-01-20 20:15:00|68.01|66.01|67.03|65.03|68.5|66.5|66.73|64.73|0
1642710000000|2022-01-20 20:20:00|67.09|65.09|70.74|68.74|70.84|68.84|67.09|65.09|0
1642710300000|2022-01-20 20:25:00|70.56|68.56|71.77|69.77|72.73|70.73|69.75|67.75|0
1642710600000|2022-01-20 20:30:00|71.96|69.96|72.85|70.85|73.43|71.43|71.58|69.58|0
1642710900000|2022-01-20 20:35:00|73.17|71.17|76.15|74.15|77.61|75.61|72.98|70.98|0
1642711200000|2022-01-20 20:40:00|76.08|74.08|77.21|75.21|77.41|75.41|75.36|73.36|0
1642711500000|2022-01-20 20:45:00|77.34|75.34|80.12|78.12|80.12|78.12|76.8|74.8|0
1642711800000|2022-01-20 20:50:00|80.26|78.26|83.54|81.54|83.54|81.54|78.48|76.48|0
1642712100000|2022-01-20 20:55:00|83.4|81.4|87.11|85.11|88.2|86.2|81.55|79.55|0
1642712400000|2022-01-20 21:00:00|87.25|85.25|87.71|85.71|88.78|86.78|86.6|84.6|0
1642712700000|2022-01-20 21:05:00|87.56|85.56|87.12|85.12|87.56|85.56|85.54|83.54|0
1642713000000|2022-01-20 21:10:00|87.2|85.2|87.92|85.92|88.21|86.21|86.4|84.4|0
1642713300000|2022-01-20 21:15:00|88.29|85.69|87.78|85.18|88.88|86.28|87.41|84.81|0
1642713600000|2022-01-20 21:20:00|87.92|85.32|89.31|86.71|89.53|86.93|87.7|85.1|0
1642713900000|2022-01-20 21:25:00|89.28|86.68|91.62|89.02|91.62|89.02|88.25|85.65|0
1642714200000|2022-01-20 21:30:00|91.66|89.06|90.94|88.34|92.83|90.23|90.94|88.34|0
1642714500000|2022-01-20 21:35:00|91.09|88.49|93.6|91|93.71|91.11|90.94|88.34|0
1642714800000|2022-01-20 21:40:00|93.94|91.34|95.32|92.72|97.78|95.18|93.4|90.8|0
1642715100000|2022-01-20 21:45:00|95.55|92.95|96.17|93.57|96.17|93.57|94.77|92.17|0
1642715400000|2022-01-20 21:50:00|96.6|94|92.1|89.5|96.79|94.19|92.03|89.43|0
1642715700000|2022-01-20 21:55:00|92.07|89.47|92.06|89.46|92.4|89.8|90.98|88.38|0
1642716000000|2022-01-20 22:00:00|91.98|89.38|92.35|89.75|92.64|90.04|91.98|89.38|0
1642716300000|2022-01-20 22:05:00|92.33|89.73|91.99|89.39|92.5|89.9|91.99|89.39|0
1642716600000|2022-01-20 22:10:00|91.93|89.33|91.81|89.21|91.95|89.35|91.81|89.21|0
1642716900000|2022-01-20 22:15:00|91.72|89.12|91.38|88.78|91.72|89.12|91.36|88.76|0
1642717200000|2022-01-20 22:20:00|91.36|88.76|91.23|88.63|91.36|88.76|91.1|88.5|0
1642717500000|2022-01-20 22:25:00|91.27|88.67|91.31|88.71|91.31|88.71|91.15|88.55|0
1642717800000|2022-01-20 22:30:00|91.27|88.67|91.15|88.55|91.28|88.68|91.15|88.55|0
1642718100000|2022-01-20 22:35:00|91.19|88.59|91.43|88.83|91.43|88.83|91.19|88.59|0
1642718400000|2022-01-20 22:40:00|91.39|88.79|91.75|89.15|91.77|89.17|91.34|88.74|0
1642718700000|2022-01-20 22:45:00|91.71|89.11|91.58|88.98|91.74|89.14|91.49|88.89|0
1642719000000|2022-01-20 22:50:00|91.57|88.97|91.64|89.04|91.78|89.18|91.54|88.94|0
1642719300000|2022-01-20 22:55:00|91.66|89.06|91.83|89.23|91.94|89.34|91.63|89.03|0
1642719600000|2022-01-20 23:00:00|92.68|90.08|90.24|87.64|93.06|90.46|90.24|87.64|0
1642719900000|2022-01-20 23:05:00|90.06|87.46|92.18|89.58|92.18|89.58|89.5|86.9|0
1642720200000|2022-01-20 23:10:00|92.14|89.54|92.55|89.95|93.01|90.41|91.05|88.45|0
1642720500000|2022-01-20 23:15:00|92.48|89.88|92.93|90.33|94.58|91.98|91.72|89.12|0
1642720800000|2022-01-20 23:20:00|93|90.4|92.24|89.64|94.07|91.47|92.02|89.42|0
1642721100000|2022-01-20 23:25:00|92.17|89.57|94.21|91.61|94.21|91.61|91.94|89.34|0
1642721400000|2022-01-20 23:30:00|94.02|91.42|93.45|90.85|94.14|91.54|92.88|90.28|0
1642721700000|2022-01-20 23:35:00|93.37|90.77|91.44|88.84|93.75|91.15|91.44|88.84|0
1642722000000|2022-01-20 23:40:00|91.48|88.88|91.14|88.54|91.62|89.02|90.99|88.39|0
1642722300000|2022-01-20 23:45:00|91.1|88.5|90.64|88.04|91.1|88.5|90.13|87.53|0
1642722600000|2022-01-20 23:50:00|90.72|88.12|91.13|88.53|91.76|89.16|90.42|87.82|0
1642722900000|2022-01-20 23:55:00|90.94|88.34|90.26|87.66|91.54|88.94|90.19|87.59|0
1642723200000|2022-01-21 00:00:00|90.19|87.59|91.75|89.15|92.28|89.68|89.38|86.78|0
1642723500000|2022-01-21 00:05:00|91.68|89.08|91.3|88.7|92.73|90.13|90.85|88.25|0
1642723800000|2022-01-21 00:10:00|91.34|88.74|90.96|88.36|91.97|89.37|90.25|87.65|0
1642724100000|2022-01-21 00:15:00|90.92|88.32|91.25|88.65|91.44|88.84|90.32|87.72|0
1642724400000|2022-01-21 00:20:00|91.4|88.8|91.77|89.17|92.83|90.23|91.21|88.61|0
1642724700000|2022-01-21 00:25:00|91.81|89.21|91.58|88.98|92.33|89.73|90.76|88.16|0
1642725000000|2022-01-21 00:30:00|91.69|89.09|91.69|89.09|92.29|89.69|91.27|88.67|0
1642725300000|2022-01-21 00:35:00|91.65|89.05|93.13|90.53|93.13|90.53|91.53|88.93|0
1642725600000|2022-01-21 00:40:00|93.05|90.45|95.15|92.55|95.38|92.78|93.05|90.45|0
1642725900000|2022-01-21 00:45:00|95.22|92.62|94.76|92.16|95.42|92.82|94.54|91.94|0
1642726200000|2022-01-21 00:50:00|94.73|92.13|95.21|92.61|95.56|92.96|94.08|91.48|0
1642726500000|2022-01-21 00:55:00|95.14|92.54|95.59|92.99|95.59|92.99|94.6|92|0
1642726800000|2022-01-21 01:00:00|95.75|93.15|95.02|92.42|95.75|93.15|94.45|91.85|0
1642727100000|2022-01-21 01:05:00|95.05|92.45|98.21|95.61|98.45|95.85|95.05|92.45|0
1642727400000|2022-01-21 01:10:00|98.37|95.77|97.98|95.38|99.63|97.03|97.74|95.14|0
1642727700000|2022-01-21 01:15:00|97.9|95.3|98.36|95.76|98.56|95.96|96.96|94.36|0
1642728000000|2022-01-21 01:20:00|98.44|95.84|95.99|93.39|98.44|95.84|95.87|93.27|0
1642728300000|2022-01-21 01:25:00|95.87|93.27|93.7|91.1|95.95|93.35|93.51|90.91|0
1642728600000|2022-01-21 01:30:00|93.74|91.14|93.96|91.36|95.25|92.65|93.74|91.14|0
1642728900000|2022-01-21 01:35:00|94.04|91.44|96.78|94.18|96.86|94.26|94.04|91.44|0
1642729200000|2022-01-21 01:40:00|97.01|94.41|97.78|95.18|98.33|95.73|96.09|93.49|0
1642729500000|2022-01-21 01:45:00|97.71|95.11|99.58|96.98|99.66|97.06|97.71|95.11|0
1642729800000|2022-01-21 01:50:00|99.66|97.06|98.08|95.48|99.66|97.06|97.7|95.1|0
1642730100000|2022-01-21 01:55:00|97.85|95.25|97.04|94.44|98.62|96.02|96.77|94.17|0
1642730400000|2022-01-21 02:00:00|97.07|94.47|96.53|93.93|97.46|94.86|96.08|93.48|0
1642730700000|2022-01-21 02:05:00|96.3|93.7|95.07|92.47|96.45|93.85|94.62|92.02|0
1642731000000|2022-01-21 02:10:00|95.04|92.44|95.34|92.74|95.76|93.16|95.04|92.44|0
1642731300000|2022-01-21 02:15:00|95.3|92.7|95.59|92.99|96.98|94.38|95.22|92.62|0
1642731600000|2022-01-21 02:20:00|95.55|92.95|94.67|92.07|95.74|93.14|94.44|91.84|0
1642731900000|2022-01-21 02:25:00|94.71|92.11|95.16|92.56|95.43|92.83|94.67|92.07|0
1642732200000|2022-01-21 02:30:00|95.12|92.52|95.73|93.13|95.73|93.13|94.96|92.36|0
1642732500000|2022-01-21 02:35:00|95.88|93.28|96.42|93.82|97.19|94.59|95.42|92.82|0
1642732800000|2022-01-21 02:40:00|96.49|93.89|98.75|96.15|98.75|96.15|96.45|93.85|0
1642733100000|2022-01-21 02:45:00|98.67|96.07|101.85|99.25|102.5|99.9|98.43|95.83|0
1642733400000|2022-01-21 02:50:00|101.89|99.29|101.4|98.8|102.57|99.97|100.92|98.32|0
1642733700000|2022-01-21 02:55:00|101.52|98.92|99.68|97.08|101.52|98.92|99.68|97.08|0
1642734000000|2022-01-21 03:00:00|99.6|97|99.83|97.23|100.23|97.63|99.36|96.76|0
1642734300000|2022-01-21 03:05:00|99.75|97.15|100.31|97.71|100.55|97.95|99.35|96.75|0
1642734600000|2022-01-21 03:10:00|100.23|97.63|100.7|98.1|101.58|98.98|99.91|97.31|0
1642734900000|2022-01-21 03:15:00|100.62|98.02|101.54|98.94|101.78|99.18|99.47|96.87|0
1642735200000|2022-01-21 03:20:00|101.62|99.02|103.22|100.62|103.22|100.62|101.14|98.54|0
1642735500000|2022-01-21 03:25:00|103.14|100.54|102.25|99.65|103.14|100.54|101.89|99.29|0
1642735800000|2022-01-21 03:30:00|102.29|99.69|102.09|99.49|103.3|100.7|101.93|99.33|0
1642736100000|2022-01-21 03:35:00|102.05|99.45|103.13|100.53|103.7|101.1|102.05|99.45|0
1642736400000|2022-01-21 03:40:00|103.17|100.57|102.24|99.64|103.25|100.65|101.92|99.32|0
1642736700000|2022-01-21 03:45:00|102.48|99.88|102.71|100.11|103.04|100.44|102.08|99.48|0
1642737000000|2022-01-21 03:50:00|102.8|100.2|102.27|99.67|103.03|100.43|102.15|99.55|0
1642737300000|2022-01-21 03:55:00|102.23|99.63|101.18|98.58|102.55|99.95|101.07|98.47|0
1642737600000|2022-01-21 04:00:00|101.22|98.62|99.52|96.92|101.22|98.62|99.2|96.6|0
1642737900000|2022-01-21 04:05:00|99.48|96.88|97.41|94.81|99.48|96.88|97.41|94.81|0
1642738200000|2022-01-21 04:10:00|97.48|94.88|98.14|95.54|98.18|95.58|97.37|94.77|0
1642738500000|2022-01-21 04:15:00|98.18|95.58|99.15|96.55|99.58|96.98|98.1|95.5|0
1642738800000|2022-01-21 04:20:00|99.07|96.47|99.34|96.74|99.65|97.05|98.56|95.96|0
1642739100000|2022-01-21 04:25:00|99.3|96.7|98.71|96.11|100.05|97.45|98.63|96.03|0
1642739400000|2022-01-21 04:30:00|98.83|96.23|99.06|96.46|99.06|96.46|97.77|95.17|0
1642739700000|2022-01-21 04:35:00|98.98|96.38|98.46|95.86|99.01|96.41|98.23|95.63|0
1642740000000|2022-01-21 04:40:00|98.5|95.9|99.4|96.8|99.56|96.96|98.38|95.78|0
1642740300000|2022-01-21 04:45:00|99.32|96.72|100.1|97.5|100.54|97.94|99.04|96.44|0
1642740600000|2022-01-21 04:50:00|100.06|97.46|99.82|97.22|100.5|97.9|99.54|96.94|0
1642740900000|2022-01-21 04:55:00|99.78|97.18|99.9|97.3|99.94|97.34|98.95|96.35|0
1642741200000|2022-01-21 05:00:00|99.74|97.14|98.91|96.31|100.09|97.49|98.67|96.07|0
1642741500000|2022-01-21 05:05:00|98.99|96.39|98.36|95.76|99.85|97.25|98.28|95.68|0
1642741800000|2022-01-21 05:10:00|98.43|95.83|99.21|96.61|99.37|96.77|98.04|95.44|0
1642742100000|2022-01-21 05:15:00|99.29|96.69|99.36|96.76|100.07|97.47|99.05|96.45|0
1642742400000|2022-01-21 05:20:00|99.4|96.8|98.3|95.7|99.44|96.84|98.26|95.66|0
1642742700000|2022-01-21 05:25:00|98.54|95.94|99.43|96.83|99.43|96.83|98.1|95.5|0
1642743000000|2022-01-21 05:30:00|99.59|96.99|97.94|95.34|99.59|96.99|97.63|95.03|0
1642743300000|2022-01-21 05:35:00|97.86|95.26|97.32|94.72|97.86|95.26|97.32|94.72|0
1642743600000|2022-01-21 05:40:00|97.39|94.79|96.2|93.6|97.67|95.07|96.08|93.48|0
1642743900000|2022-01-21 05:45:00|96.23|93.63|95.73|93.13|96.23|93.63|95.16|92.56|0
1642744200000|2022-01-21 05:50:00|95.69|93.09|95.92|93.32|96|93.4|95.31|92.71|0
1642744500000|2022-01-21 05:55:00|95.88|93.28|96.18|93.58|96.91|94.31|95.46|92.86|0
1642744800000|2022-01-21 06:00:00|96.26|93.66|97.56|94.96|97.84|95.24|96.22|93.62|0
1642745100000|2022-01-21 06:05:00|97.45|94.85|97.6|95|98.07|95.47|97.36|94.76|0
1642745400000|2022-01-21 06:10:00|97.48|94.88|97.51|94.91|97.83|95.23|96.21|93.61|0
1642745700000|2022-01-21 06:15:00|97.44|94.84|97.09|94.49|97.63|95.03|96.47|93.87|0
1642746000000|2022-01-21 06:20:00|97.2|94.6|95.74|93.14|97.24|94.64|95.51|92.91|0
1642746300000|2022-01-21 06:25:00|95.78|93.18|96.19|93.59|96.5|93.9|95.28|92.68|0
1642746600000|2022-01-21 06:30:00|95.58|92.98|94.51|91.91|96.26|93.66|94.51|91.91|0
1642746900000|2022-01-21 06:35:00|94.63|92.03|94.35|91.75|95.42|92.82|94.2|91.6|0
1642747200000|2022-01-21 06:40:00|94.43|91.83|94.46|91.86|94.5|91.9|93.52|90.92|0
1642747500000|2022-01-21 06:45:00|94.43|91.83|94.87|92.27|94.87|92.27|93.37|90.77|0
1642747800000|2022-01-21 06:50:00|94.84|92.24|94.4|91.8|96.24|93.64|94.33|91.73|0
1642748100000|2022-01-21 06:55:00|94.44|91.84|94.02|91.42|94.56|91.96|93.42|90.82|0
1642748400000|2022-01-21 07:00:00|94.51|91.91|95.5|92.9|95.54|92.94|93.83|91.23|0
1642748700000|2022-01-21 07:05:00|95.46|92.86|92.69|90.09|95.92|93.32|92.51|89.91|0
1642749000000|2022-01-21 07:10:00|92.77|90.17|91.9|89.3|93.18|90.58|91.53|88.93|0
1642749300000|2022-01-21 07:15:00|91.75|89.15|92.2|89.6|92.46|89.86|91.46|88.86|0
1642749600000|2022-01-21 07:20:00|92.16|89.56|91|88.4|92.27|89.67|90.71|88.11|0
1642749900000|2022-01-21 07:25:00|91.08|88.48|89.64|87.04|91.08|88.48|89.53|86.93|0
1642750200000|2022-01-21 07:30:00|89.6|87|90.15|87.55|91.22|88.62|89.15|86.55|0
1642750500000|2022-01-21 07:35:00|90.08|87.48|90.74|88.14|90.85|88.25|89.41|86.81|0
1642750800000|2022-01-21 07:40:00|90.67|88.07|90.29|87.69|90.81|88.21|89.67|87.07|0
1642751100000|2022-01-21 07:45:00|90.22|87.62|89.62|87.02|90.88|88.28|89.48|86.88|0
1642751400000|2022-01-21 07:50:00|89.55|86.95|89.44|86.84|89.62|87.02|88.93|86.33|0
1642751700000|2022-01-21 07:55:00|89.47|86.87|89.32|86.72|90.35|87.75|89.32|86.72|0
1642752000000|2022-01-21 08:00:00|89.54|86.94|88.4|85.8|90.57|87.97|87.89|85.29|0
1642752300000|2022-01-21 08:05:00|88.17|86.17|88.26|86.26|88.41|86.41|86.5|84.5|0
1642752600000|2022-01-21 08:10:00|88.19|86.19|91.29|89.29|91.29|89.29|88.19|86.19|0
1642752900000|2022-01-21 08:15:00|91.33|89.33|91.96|89.96|92.27|90.27|90.39|88.39|0
1642753200000|2022-01-21 08:20:00|91.89|89.89|91.21|89.21|92.26|90.26|90.83|88.83|0
1642753500000|2022-01-21 08:25:00|91.28|89.28|89.49|87.49|91.51|89.51|89.34|87.34|0
1642753800000|2022-01-21 08:30:00|89.64|87.64|88.38|86.38|90.45|88.45|88.31|86.31|0
1642754100000|2022-01-21 08:35:00|88.68|86.68|89.78|87.78|90|88|87.87|85.87|0
1642754400000|2022-01-21 08:40:00|89.63|87.63|90.22|88.22|90.36|88.36|89.18|87.18|0
1642754700000|2022-01-21 08:45:00|90.14|88.14|90.58|88.58|92.09|90.09|89.96|87.96|0
1642755000000|2022-01-21 08:50:00|90.66|88.66|88.77|86.77|91.03|89.03|88.66|86.66|0
1642755300000|2022-01-21 08:55:00|88.66|86.66|88.36|86.36|89.17|87.17|88.14|86.14|0
1642755600000|2022-01-21 09:00:00|88.43|86.43|89.09|87.09|89.75|87.75|88.14|86.14|0
1642755900000|2022-01-21 09:05:00|88.94|86.94|90.12|88.12|90.42|88.42|88.13|86.13|0
1642756200000|2022-01-21 09:10:00|90.19|88.19|89.56|87.56|90.41|88.41|88.93|86.93|0
1642756500000|2022-01-21 09:15:00|89.63|87.63|89.97|87.97|90.53|88.53|89.48|87.48|0
1642756800000|2022-01-21 09:20:00|89.71|87.71|88.64|86.64|89.93|87.93|88.31|86.31|0
1642757100000|2022-01-21 09:25:00|88.67|86.67|87.5|85.5|88.67|86.67|87.5|85.5|0
1642757400000|2022-01-21 09:30:00|87.46|85.46|89.41|87.41|89.45|87.45|86.88|84.88|0
1642757700000|2022-01-21 09:35:00|89.45|87.45|89.99|87.99|90.44|88.44|89.04|87.04|0
1642758000000|2022-01-21 09:40:00|90.03|88.03|89.4|87.4|90.36|88.36|88.85|86.85|0
1642758300000|2022-01-21 09:45:00|89.36|87.36|88.81|86.81|89.4|87.4|88.81|86.81|0
1642758600000|2022-01-21 09:50:00|88.85|86.85|87.86|85.86|88.99|86.99|87.5|85.5|0
1642758900000|2022-01-21 09:55:00|87.82|85.82|87.92|85.92|88|86|87.49|85.49|0
1642759200000|2022-01-21 10:00:00|87.96|85.96|88.76|86.76|89.01|87.01|87.78|85.78|0
1642759500000|2022-01-21 10:05:00|88.83|86.83|88.9|86.9|88.9|86.9|87.85|85.85|0
1642759800000|2022-01-21 10:10:00|88.93|86.93|89.22|87.22|89.37|87.37|88.49|86.49|0
1642760100000|2022-01-21 10:15:00|89.08|87.08|87.04|85.04|89.15|87.15|86.75|84.75|0
1642760400000|2022-01-21 10:20:00|87.11|85.11|86.12|84.12|87.4|85.4|85.16|83.16|0
1642760700000|2022-01-21 10:25:00|86.05|84.05|86.05|84.05|86.41|84.41|85.76|83.76|0
1642761000000|2022-01-21 10:30:00|86.09|84.09|87.08|85.08|87.12|85.12|85.97|83.97|0
1642761300000|2022-01-21 10:35:00|86.97|84.97|86.75|84.75|87.04|85.04|86.25|84.25|0
1642761600000|2022-01-21 10:40:00|86.68|84.68|86.24|84.24|86.89|84.89|86.17|84.17|0
1642761900000|2022-01-21 10:45:00|86.17|84.17|86.89|84.89|87.32|85.32|86.17|84.17|0
1642762200000|2022-01-21 10:50:00|86.74|84.74|87.39|85.39|87.39|85.39|86.45|84.45|0
1642762500000|2022-01-21 10:55:00|87.42|85.42|86.52|84.52|87.75|85.75|86.41|84.41|0
1642762800000|2022-01-21 11:00:00|86.59|84.59|87.41|85.41|87.74|85.74|86.59|84.59|0
1642763100000|2022-01-21 11:05:00|87.45|85.45|89.94|87.94|90.53|88.53|87.3|85.3|0
1642763400000|2022-01-21 11:10:00|89.9|87.9|90.23|88.23|90.64|88.64|89.38|87.38|0
1642763700000|2022-01-21 11:15:00|90.15|88.15|91.98|89.98|92.59|90.59|90.15|88.15|0
1642764000000|2022-01-21 11:20:00|92.02|90.02|93.27|91.27|93.3|91.3|91.45|89.45|0
1642764300000|2022-01-21 11:25:00|93.23|91.23|92.7|90.7|94.72|92.72|90.52|88.52|0
1642764600000|2022-01-21 11:30:00|92.66|90.66|93.64|91.64|94.03|92.03|92.66|90.66|0
1642764900000|2022-01-21 11:35:00|93.68|91.68|91.34|89.34|93.68|91.68|91|89|0
1642765200000|2022-01-21 11:40:00|91.26|89.26|92.12|90.12|92.84|90.84|91.26|89.26|0
1642765500000|2022-01-21 11:45:00|92.23|90.23|93.13|91.13|93.9|91.9|92.04|90.04|0
1642765800000|2022-01-21 11:50:00|93.25|91.25|92.86|90.86|93.7|91.7|92.71|90.71|0
1642766100000|2022-01-21 11:55:00|93.01|91.01|91.28|89.28|93.01|91.01|90.83|88.83|0
1642766400000|2022-01-21 12:00:00|91.13|89.13|93.16|91.16|93.31|91.31|91.05|89.05|0
1642766700000|2022-01-21 12:05:00|93.23|91.23|94.68|92.68|95.14|93.14|92.85|90.85|0
1642767000000|2022-01-21 12:10:00|94.76|92.76|94.68|92.68|96.07|94.07|94.45|92.45|0
1642767300000|2022-01-21 12:15:00|94.75|92.75|93.14|91.14|94.75|92.75|92.61|90.61|0
1642767600000|2022-01-21 12:20:00|93.11|91.11|92.83|90.83|93.14|91.14|92.15|90.15|0
1642767900000|2022-01-21 12:25:00|92.61|90.61|93.67|91.67|93.9|91.9|92.61|90.61|0
1642768200000|2022-01-21 12:30:00|93.74|91.74|93.66|91.66|94.28|92.28|93.09|91.09|0
1642768500000|2022-01-21 12:35:00|93.74|91.74|92.06|90.06|93.97|91.97|91.95|89.95|0
1642768800000|2022-01-21 12:40:00|92.13|90.13|93.57|91.57|93.8|91.8|92.13|90.13|0
1642769100000|2022-01-21 12:45:00|93.61|91.61|93.65|91.65|94.03|92.03|92.73|90.73|0
1642769400000|2022-01-21 12:50:00|93.57|91.57|94.45|92.45|94.49|92.49|92.8|90.8|0
1642769700000|2022-01-21 12:55:00|94.49|92.49|93.56|91.56|95.26|93.26|93.48|91.48|0
1642770000000|2022-01-21 13:00:00|93.48|91.48|94.55|92.55|94.79|92.79|93.41|91.41|0
1642770300000|2022-01-21 13:05:00|94.48|92.48|93.24|91.24|94.48|92.48|93.24|91.24|0
1642770600000|2022-01-21 13:10:00|93.17|91.17|93.93|91.93|94.93|92.93|93.01|91.01|0
1642770900000|2022-01-21 13:15:00|94|92|93.01|91.01|95.16|93.16|93.01|91.01|0
1642771200000|2022-01-21 13:20:00|92.93|90.93|92.32|90.32|93.12|91.12|91.87|89.87|0
1642771500000|2022-01-21 13:25:00|92.24|90.24|93.27|91.27|93.3|91.3|91.94|89.94|0
1642771800000|2022-01-21 13:30:00|93.23|91.23|94.75|92.75|94.75|92.75|92.99|90.99|0
1642772100000|2022-01-21 13:35:00|94.87|92.87|92.31|90.31|94.87|92.87|92.31|90.31|0
1642772400000|2022-01-21 13:40:00|92.53|90.53|92.76|90.76|93.59|91.59|92.08|90.08|0
1642772700000|2022-01-21 13:45:00|92.91|90.91|93.43|91.43|93.51|91.51|92.68|90.68|0
1642773000000|2022-01-21 13:50:00|93.21|91.21|93.66|91.66|93.82|91.82|92.67|90.67|0
1642773300000|2022-01-21 13:55:00|93.62|91.62|93.5|91.5|94.11|92.11|93.28|91.28|0
1642773600000|2022-01-21 14:00:00|93.42|91.42|93.95|91.95|93.95|91.95|92.59|90.59|0
1642773900000|2022-01-21 14:05:00|94.03|92.03|96.54|94.54|96.89|94.89|94.03|92.03|0
1642774200000|2022-01-21 14:10:00|96.66|94.66|95.72|93.72|97.05|95.05|95.64|93.64|0
1642774500000|2022-01-21 14:15:00|95.64|93.64|96.18|94.18|96.65|94.65|95.1|93.1|0
1642774800000|2022-01-21 14:20:00|96.1|94.1|94.47|92.47|96.57|94.57|94.47|92.47|0
1642775100000|2022-01-21 14:25:00|94.55|92.55|90.72|88.72|94.55|92.55|90.68|88.68|0
1642775400000|2022-01-21 14:30:00|90.61|88.61|88.02|86.02|93.31|91.31|86.82|84.82|0
1642775700000|2022-01-21 14:35:00|87.95|85.95|91.72|89.72|92.17|90.17|87.66|85.66|0
1642776000000|2022-01-21 14:40:00|91.79|89.79|96.07|94.07|96.23|94.23|91.34|89.34|0
1642776300000|2022-01-21 14:45:00|95.99|93.99|92.01|90.01|96.58|94.58|90.14|88.14|0
1642776600000|2022-01-21 14:50:00|92.53|90.53|95.92|93.92|96.31|94.31|91.11|89.11|0
1642776900000|2022-01-21 14:55:00|96.55|94.55|96.07|94.07|97.8|95.8|95.15|93.15|0
1642777200000|2022-01-21 15:00:00|96.62|94.62|99.08|97.08|99.78|97.78|94.53|92.53|0
1642777500000|2022-01-21 15:05:00|98.44|96.44|97.68|95.68|99.15|97.15|95.54|93.54|0
1642777800000|2022-01-21 15:10:00|98.2|96.2|103.06|101.06|104.04|102.04|98.2|96.2|0
1642778100000|2022-01-21 15:15:00|102.69|100.69|103.22|101.22|103.59|101.59|101.35|99.35|0
1642778400000|2022-01-21 15:20:00|103.3|101.3|103.37|101.37|107.61|105.61|102.48|100.48|0
1642778700000|2022-01-21 15:25:00|103.13|101.13|102.25|100.25|103.37|101.37|98.24|96.24|0
1642779000000|2022-01-21 15:30:00|101.85|99.85|94.43|92.43|103.14|101.14|94.12|92.12|0
1642779300000|2022-01-21 15:35:00|94.62|92.62|94.71|92.71|97.69|95.69|92.1|90.1|0
1642779600000|2022-01-21 15:40:00|95.17|93.17|94.93|92.93|98.26|96.26|93.71|91.71|0
1642779900000|2022-01-21 15:45:00|95.01|93.01|92.28|90.28|97.2|95.2|92.28|90.28|0
1642780200000|2022-01-21 15:50:00|92.43|90.43|85.68|83.68|92.43|90.43|85.68|83.68|0
1642780500000|2022-01-21 15:55:00|86.04|84.04|89.82|87.82|91.68|89.68|86.04|84.04|0
1642780800000|2022-01-21 16:00:00|89.46|87.46|91.08|89.08|92.35|90.35|89.46|87.46|0
1642781100000|2022-01-21 16:05:00|90.85|88.85|87.12|85.12|91.15|89.15|86.41|84.41|0
1642781400000|2022-01-21 16:10:00|87.05|85.05|90.1|88.1|90.62|88.62|86.98|84.98|0
1642781700000|2022-01-21 16:15:00|89.74|87.74|86.73|84.73|89.74|87.74|86.22|84.22|0
1642782000000|2022-01-21 16:20:00|86.87|84.87|83.38|81.38|87.74|85.74|82.83|80.83|0
1642782300000|2022-01-21 16:25:00|83.87|81.87|82.83|80.83|85.15|83.15|82.83|80.83|0
1642782600000|2022-01-21 16:30:00|83.18|81.18|84.63|82.63|86.9|84.9|83.18|81.18|0
1642782900000|2022-01-21 16:35:00|84.59|82.59|89.84|87.84|90.14|88.14|84.09|82.09|0
1642783200000|2022-01-21 16:40:00|89.76|87.76|90.06|88.06|90.73|88.73|89.09|87.09|0
1642783500000|2022-01-21 16:45:00|89.61|87.61|93.87|91.87|94.52|92.52|89.2|87.2|0
1642783800000|2022-01-21 16:50:00|93.64|91.64|95.87|93.87|96.42|94.42|92.8|90.8|0
1642784100000|2022-01-21 16:55:00|96.1|94.1|92.97|90.97|96.1|94.1|92.52|90.52|0
1642784400000|2022-01-21 17:00:00|92.9|90.9|93.39|91.39|94.66|92.66|91.76|89.76|0
1642784700000|2022-01-21 17:05:00|93.66|91.66|92.51|90.51|94.12|92.12|91.45|89.45|0
1642785000000|2022-01-21 17:10:00|92.43|90.43|93.96|91.96|95.6|93.6|92.12|90.12|0
1642785300000|2022-01-21 17:15:00|94.12|92.12|95.21|93.21|96.15|94.15|92.96|90.96|0
1642785600000|2022-01-21 17:20:00|95.52|93.52|94.76|92.76|97.51|95.51|94.72|92.72|0
1642785900000|2022-01-21 17:25:00|94.91|92.91|95.45|93.45|95.77|93.77|93.14|91.14|0
1642786200000|2022-01-21 17:30:00|95.96|93.96|94.9|92.9|96.63|94.63|94.67|92.67|0
1642786500000|2022-01-21 17:35:00|95.06|93.06|96.23|94.23|98.21|96.21|93.21|91.21|0
1642786800000|2022-01-21 17:40:00|96.31|94.31|96.85|94.85|97.25|95.25|94.67|92.67|0
1642787100000|2022-01-21 17:45:00|97.01|95.01|99.15|97.15|99.4|97.4|95.01|93.01|0
1642787400000|2022-01-21 17:50:00|99.04|97.04|98.75|96.75|99.64|97.64|97.63|95.63|0
1642787700000|2022-01-21 17:55:00|98.67|96.67|97.71|95.71|99.95|97.95|96.76|94.76|0
1642788000000|2022-01-21 18:00:00|97.91|95.91|98.26|96.26|98.98|96.98|95.97|93.97|0
1642788300000|2022-01-21 18:05:00|98.34|96.34|98.1|96.1|98.74|96.74|96.91|94.91|0
1642788600000|2022-01-21 18:10:00|97.7|95.7|94.17|92.17|97.9|95.9|93.48|91.48|0
1642788900000|2022-01-21 18:15:00|94.48|92.48|97.77|95.77|98.48|96.48|94.25|92.25|0
1642789200000|2022-01-21 18:20:00|97.85|95.85|101.72|99.72|102.13|100.13|97.85|95.85|0
1642789500000|2022-01-21 18:25:00|101.76|99.76|100.82|98.82|102.45|100.45|99.77|97.77|0
1642789800000|2022-01-21 18:30:00|100.98|98.98|99.36|97.36|101.55|99.55|98.24|96.24|0
1642790100000|2022-01-21 18:35:00|99.28|97.28|97.76|95.76|100.41|98.41|96.07|94.07|0
1642790400000|2022-01-21 18:40:00|97.68|95.68|96.88|94.88|98.07|96.07|95.63|93.63|0
1642790700000|2022-01-21 18:45:00|96.85|94.85|98.48|96.48|100.16|98.16|96.38|94.38|0
1642791000000|2022-01-21 18:50:00|98.08|96.08|97.68|95.68|98.96|96.96|96.04|94.04|0
1642791300000|2022-01-21 18:55:00|97.76|95.76|100.88|98.88|102.1|100.1|97.45|95.45|0
1642791600000|2022-01-21 19:00:00|100.96|98.96|100.12|98.12|101.36|99.36|99.26|97.26|0
1642791900000|2022-01-21 19:05:00|100.28|98.28|100.92|98.92|100.92|98.92|97.97|95.97|0
1642792200000|2022-01-21 19:10:00|100.72|98.72|100.51|98.51|101.28|99.28|99.15|97.15|0
1642792500000|2022-01-21 19:15:00|100.63|98.63|100.83|98.83|100.99|98.99|98.91|96.91|0
1642792800000|2022-01-21 19:20:00|100.58|98.58|98.9|96.9|102.04|100.04|98.74|96.74|0
1642793100000|2022-01-21 19:25:00|99.06|97.06|104.25|102.25|104.58|102.58|99.06|97.06|0
1642793400000|2022-01-21 19:30:00|104.33|102.33|104.08|102.08|105.25|103.25|103.42|101.42|0
1642793700000|2022-01-21 19:35:00|104.12|102.12|102.35|100.35|105.49|103.49|101.94|99.94|0
1642794000000|2022-01-21 19:40:00|101.94|99.94|103.49|101.49|103.82|101.82|101.13|99.13|0
1642794300000|2022-01-21 19:45:00|103.58|101.58|102.42|100.42|103.66|101.66|102.1|100.1|0
1642794600000|2022-01-21 19:50:00|102.58|100.58|105.06|103.06|105.56|103.56|102.58|100.58|0
1642794900000|2022-01-21 19:55:00|105.14|103.14|109.03|107.03|109.03|107.03|104.64|102.64|0
1642795200000|2022-01-21 20:00:00|108.68|106.68|110.75|108.75|110.84|108.84|105.27|103.27|0
1642795500000|2022-01-21 20:05:00|110.58|108.58|113.79|111.79|114.76|112.76|110.58|108.58|0
1642795800000|2022-01-21 20:10:00|113.87|111.87|114.79|112.79|115.9|113.9|113.26|111.26|0
1642796100000|2022-01-21 20:15:00|115.06|113.06|112.69|110.69|116.73|114.73|110.63|108.63|0
1642796400000|2022-01-21 20:20:00|112.74|110.74|114.69|112.69|116.28|114.28|112.74|110.74|0
1642796700000|2022-01-21 20:25:00|114.78|112.78|118|116|119.97|117.97|114.43|112.43|0
1642797000000|2022-01-21 20:30:00|118.27|116.27|116.4|114.4|118.44|116.44|114.26|112.26|0
1642797300000|2022-01-21 20:35:00|116.49|114.49|114.87|112.87|117.76|115.76|114.21|112.21|0
1642797600000|2022-01-21 20:40:00|115.04|113.04|111.63|109.63|115.04|113.04|107.82|105.82|0
1642797900000|2022-01-21 20:45:00|111.81|109.81|111.58|109.58|113.62|111.62|110.64|108.64|0
1642798200000|2022-01-21 20:50:00|111.83|109.83|117.78|115.78|118.14|116.14|111.83|109.83|0
1642798500000|2022-01-21 20:55:00|117.07|115.07|118.31|116.31|118.58|116.58|113.29|111.29|0
1642798800000|2022-01-21 21:00:00|118.58|116.58|118.21|116.21|119.84|117.84|117.24|115.24|0
1642799100000|2022-01-21 21:05:00|118.12|116.12|119.92|117.92|120.1|118.1|117.59|115.59|0
1642799400000|2022-01-21 21:10:00|119.74|117.74|119.64|117.64|120.82|118.82|119.1|117.1|0
1643011500000|2022-01-24 08:05:00|105.84|103.84|105.54|103.54|107.11|105.11|105.42|103.42|0
1643011800000|2022-01-24 08:10:00|105.46|103.46|103.95|101.95|105.79|103.79|103.71|101.71|0
1643012100000|2022-01-24 08:15:00|104.29|102.29|102.57|100.57|104.29|102.29|101.88|99.88|0
1643012400000|2022-01-24 08:20:00|102.65|100.65|102.73|100.73|102.81|100.81|101.83|99.83|0
1643012700000|2022-01-24 08:25:00|102.81|100.81|102.56|100.56|103.8|101.8|102.31|100.31|0
1643013000000|2022-01-24 08:30:00|102.72|100.72|103.87|101.87|103.96|101.96|102.23|100.23|0
1643013300000|2022-01-24 08:35:00|103.92|101.92|103.62|101.62|104.53|102.53|103.42|101.42|0
1643013600000|2022-01-24 08:40:00|103.7|101.7|105.49|103.49|105.49|103.49|103.2|101.2|0
1643013900000|2022-01-24 08:45:00|105.36|103.36|104.61|102.61|105.7|103.7|103.44|101.44|0
1643014200000|2022-01-24 08:50:00|104.77|102.77|106.62|104.62|106.7|104.7|104.6|102.6|0
1643014500000|2022-01-24 08:55:00|106.79|104.79|109.38|107.38|109.64|107.64|106.45|104.45|0
1643014800000|2022-01-24 09:00:00|109.51|107.51|108.86|106.86|109.85|107.85|108.78|106.78|0
1643015100000|2022-01-24 09:05:00|108.77|106.77|108.68|106.68|109.89|107.89|107.79|105.79|0
1643015400000|2022-01-24 09:10:00|108.94|106.94|109.36|107.36|109.97|107.97|108.64|106.64|0
1643015700000|2022-01-24 09:15:00|109.28|107.28|110.82|108.82|111|109|109.28|107.28|0
1643016000000|2022-01-24 09:20:00|110.74|108.74|111.95|109.95|112.39|110.39|110.7|108.7|0
1643016300000|2022-01-24 09:25:00|111.77|109.77|110.55|108.55|114.35|112.35|110.12|108.12|0
1643016600000|2022-01-24 09:30:00|110.73|108.73|110.63|108.63|110.86|108.86|109.86|107.86|0
1643016900000|2022-01-24 09:35:00|110.55|108.55|110.89|108.89|110.98|108.98|109.6|107.6|0
1643017200000|2022-01-24 09:40:00|110.93|108.93|110.88|108.88|111.5|109.5|110.02|108.02|0
1643017500000|2022-01-24 09:45:00|110.97|108.97|111.05|109.05|112.54|110.54|110.97|108.97|0
1643017800000|2022-01-24 09:50:00|110.96|108.96|110.79|108.79|111.13|109.13|109.5|107.5|0
1643018100000|2022-01-24 09:55:00|110.61|108.61|110.87|108.87|111.44|109.44|110.09|108.09|0
1643018400000|2022-01-24 10:00:00|110.95|108.95|112.87|110.87|113.22|111.22|110.87|108.87|0
1643018700000|2022-01-24 10:05:00|112.61|110.61|115.03|113.03|115.12|113.12|112.13|110.13|0
1643019000000|2022-01-24 10:10:00|114.9|112.9|118.6|116.6|118.79|116.79|114.9|112.9|0
1643019300000|2022-01-24 10:15:00|118.7|116.7|119.64|117.64|120.51|118.51|118.51|116.51|0
1643019600000|2022-01-24 10:20:00|119.78|117.78|122.85|120.85|122.9|120.9|118.51|116.51|0
1643019900000|2022-01-24 10:25:00|122.8|120.8|123.17|121.17|123.45|121.45|121.42|119.42|0
1643020200000|2022-01-24 10:30:00|123.26|121.26|122.05|120.05|124.34|122.34|120.86|118.86|0
1643020500000|2022-01-24 10:35:00|121.96|119.96|122.6|120.6|122.97|120.97|121.5|119.5|0
1643020800000|2022-01-24 10:40:00|122.69|120.69|125.78|123.78|127.01|125.01|122.05|120.05|0
1643021100000|2022-01-24 10:45:00|125.68|123.68|125.39|123.39|126.53|124.53|123.71|121.71|0
1643021400000|2022-01-24 10:50:00|125.11|123.11|124.64|122.64|126.29|124.29|124.36|122.36|0
1643021700000|2022-01-24 10:55:00|124.54|122.54|123.65|121.65|126.83|124.83|121.5|119.5|0
1643022000000|2022-01-24 11:00:00|123.56|121.56|123.55|121.55|124.39|122.39|122.45|120.45|0
1643022300000|2022-01-24 11:05:00|123.6|121.6|120.7|118.7|123.6|121.6|120.7|118.7|0
1643022600000|2022-01-24 11:10:00|120.79|118.79|119.79|117.79|120.79|118.79|119.79|117.79|0
1643022900000|2022-01-24 11:15:00|119.88|117.88|123.44|121.44|123.54|121.54|119.16|117.16|0
1643023200000|2022-01-24 11:20:00|123.35|121.35|121.78|119.78|123.77|121.77|121.69|119.69|0
1643023500000|2022-01-24 11:25:00|121.69|119.69|123.8|121.8|124.27|122.27|120.91|118.91|0
1643023800000|2022-01-24 11:30:00|123.99|121.99|123.7|121.7|124.26|122.26|123.34|121.34|0
1643024100000|2022-01-24 11:35:00|123.8|121.8|121.86|119.86|124.45|122.45|121.58|119.58|0
1643024400000|2022-01-24 11:40:00|121.76|119.76|121.85|119.85|122.13|120.13|120.48|118.48|0
1643024700000|2022-01-24 11:45:00|121.76|119.76|119.84|117.84|121.85|119.85|119.3|117.3|0
1643025000000|2022-01-24 11:50:00|119.8|117.8|119.58|117.58|120.46|118.46|117.42|115.42|0
1643025300000|2022-01-24 11:55:00|119.54|117.54|118.76|116.76|119.85|117.85|118.67|116.67|0
1643025600000|2022-01-24 12:00:00|118.4|116.4|121.95|119.95|121.95|119.95|117.81|115.81|0
1643025900000|2022-01-24 12:05:00|121.77|119.77|123.12|121.12|123.44|121.44|120.12|118.12|0
1643026200000|2022-01-24 12:10:00|122.98|120.98|123.25|121.25|124|122|122.24|120.24|0
1643026500000|2022-01-24 12:15:00|123.16|121.16|123.06|121.06|123.62|121.62|121.64|119.64|0
1643026800000|2022-01-24 12:20:00|123.02|121.02|123.52|121.52|125.2|123.2|123.02|121.02|0
1643027100000|2022-01-24 12:25:00|123.43|121.43|123.19|121.19|123.56|121.56|122.04|120.04|0
1643027400000|2022-01-24 12:30:00|123.33|121.33|125.28|123.28|125.28|123.28|121.85|119.85|0
1643027700000|2022-01-24 12:35:00|125.19|123.19|125.18|123.18|125.56|123.56|123.88|121.88|0
1643028000000|2022-01-24 12:40:00|125.09|123.09|127.15|125.15|127.15|125.15|124.99|122.99|0
1643028300000|2022-01-24 12:45:00|127.06|125.06|126.3|124.3|127.06|125.06|124.98|122.98|0
1643028600000|2022-01-24 12:50:00|126.2|124.2|126.43|124.43|127.52|125.52|126.11|124.11|0
1643028900000|2022-01-24 12:55:00|126.39|124.39|126.85|124.85|126.85|124.85|125.26|123.26|0
1643029200000|2022-01-24 13:00:00|126.95|124.95|130.64|128.64|131.61|129.61|126.95|124.95|0
1643029500000|2022-01-24 13:05:00|130.54|128.54|128.44|126.44|130.74|128.74|128.44|126.44|0
1643029800000|2022-01-24 13:10:00|128.72|126.72|129.67|127.67|130.82|128.82|128.53|126.53|0
1643030100000|2022-01-24 13:15:00|129.77|127.77|132.07|130.07|132.07|130.07|128.81|126.81|0
1643030400000|2022-01-24 13:20:00|131.88|129.88|136.42|134.42|136.62|134.62|131.59|129.59|0
1643030700000|2022-01-24 13:25:00|136.52|134.52|137.36|135.36|137.86|135.86|134.37|132.37|0
1643031000000|2022-01-24 13:30:00|137.46|135.46|139.92|137.92|140.62|138.62|137.41|135.41|0
1643031300000|2022-01-24 13:35:00|140.02|138.02|141.61|139.61|143.73|141.73|140.02|138.02|0
1643031600000|2022-01-24 13:40:00|141.11|139.11|142.14|140.14|143.86|141.86|141.11|139.11|0
1643031900000|2022-01-24 13:45:00|142.24|140.24|141.54|139.54|142.84|140.84|140.14|138.14|0
1643032200000|2022-01-24 13:50:00|141.94|139.94|142.53|140.53|142.64|140.64|140.34|138.34|0
1643032500000|2022-01-24 13:55:00|142.13|140.13|147.37|145.37|147.58|145.58|142.13|140.13|0
1643032800000|2022-01-24 14:00:00|148.61|146.61|151.22|149.22|154.15|152.15|146.07|144.07|0
1643033100000|2022-01-24 14:05:00|151.12|149.12|157.22|155.22|157.96|155.96|150.91|148.91|0
1643033400000|2022-01-24 14:10:00|157.11|155.11|152.17|150.17|157.53|155.53|151.97|149.97|0
1643033700000|2022-01-24 14:15:00|152.13|150.13|153|151|153.21|151.21|149.7|147.7|0
1643034000000|2022-01-24 14:20:00|153.05|151.05|153.72|151.72|155.4|153.4|152.79|150.79|0
1643034300000|2022-01-24 14:25:00|154.46|152.46|152.36|150.36|154.56|152.56|149.99|147.99|0
1643034600000|2022-01-24 14:30:00|152.68|150.68|151.74|149.74|157.08|155.08|150.19|148.19|0
1643034900000|2022-01-24 14:35:00|154.38|152.38|147.66|145.66|154.38|152.38|145.73|143.73|0
1643035200000|2022-01-24 14:40:00|147.35|145.35|161.87|158.27|162.99|159.39|144.92|142.92|0
1643035500000|2022-01-24 14:45:00|162.78|159.18|162.94|160.94|165.04|162.56|158.36|156.36|0
1643035800000|2022-01-24 14:50:00|163.58|161.58|160.55|158.55|171.55|169.55|158.08|156.08|0
1643036100000|2022-01-24 14:55:00|160.87|158.87|166.38|164.38|166.71|164.71|156.82|154.82|0
1643036400000|2022-01-24 15:00:00|167.04|165.04|174.14|172.14|176.67|174.67|164.51|162.51|0
1643036700000|2022-01-24 15:05:00|174.42|172.42|180.86|177.26|181.21|178.64|171.86|169.86|0
1643037000000|2022-01-24 15:10:00|180.64|177.04|179.33|176.53|187.9|185.9|177.98|175.98|0
1643037300000|2022-01-24 15:15:00|178.99|176.19|187.32|184.52|187.32|184.52|178.1|175.3|0
1643037600000|2022-01-24 15:20:00|187.38|184.58|178.44|175.64|189.44|186.64|178.38|175.58|0
1643037900000|2022-01-24 15:25:00|178.22|175.42|178.32|175.52|178.99|176.19|173.33|170.53|0
1643038200000|2022-01-24 15:30:00|178.16|175.36|168.3|165.5|178.32|175.52|166.79|163.99|0
1643038500000|2022-01-24 15:35:00|169.07|166.27|162.8|160|171.37|168.57|159.7|156.9|0
1643038800000|2022-01-24 15:40:00|163.34|160.54|156.48|153.68|166.33|163.53|156.16|153.36|0
1643039100000|2022-01-24 15:45:00|156.37|153.57|176.99|174.19|176.99|174.19|156.11|153.31|0
1643039400000|2022-01-24 15:50:00|165.54|162.74|159.18|156.38|172.01|169.21|158.96|156.16|0
1643039700000|2022-01-24 15:55:00|158.85|156.05|164.95|162.15|165.72|162.92|158.63|155.83|0
1643040000000|2022-01-24 16:00:00|165.17|162.37|166.23|164.23|168.22|166.22|164.01|162.01|0
1643040300000|2022-01-24 16:05:00|166.96|164.96|169.93|167.93|170.96|168.96|166.96|164.96|0
1643040600000|2022-01-24 16:10:00|169.82|167.82|173.96|171.96|174.36|172.36|168.69|166.69|0
1643040900000|2022-01-24 16:15:00|173.56|171.56|172.75|170.75|175.22|173.22|170.43|168.43|0
1643041200000|2022-01-24 16:20:00|172.64|170.64|172.86|170.86|173.66|171.66|167.68|165.68|0
1643041500000|2022-01-24 16:25:00|172.18|170.18|169.97|167.97|174.75|172.75|169.97|167.97|0
1643041800000|2022-01-24 16:30:00|169.86|167.86|172.88|170.88|174.25|172.25|168.8|166.8|0
1643042100000|2022-01-24 16:35:00|173.1|171.1|181.75|179.75|186.57|184.57|171.74|169.74|0
1643042400000|2022-01-24 16:40:00|181.4|179.4|187.48|184.68|188.84|186.8|181.29|179.29|0
1643042700000|2022-01-24 16:45:00|187.06|184.26|197.67|194.87|197.67|194.87|184.65|181.85|0
1643043000000|2022-01-24 16:50:00|198.4|195.6|187.69|184.89|198.4|195.6|187.45|184.65|0
1643043300000|2022-01-24 16:55:00|187.57|184.77|184.46|182.46|189.1|186.46|184.46|182.3|0
1643043600000|2022-01-24 17:00:00|184.52|182.52|189.28|187.28|189.76|187.76|182.88|180.88|0
1643043900000|2022-01-24 17:05:00|188.75|186.75|192.69|190.69|196.25|194.25|186.9|184.9|0
1643044200000|2022-01-24 17:10:00|192.08|190.08|199.75|197.75|202.57|200.57|191.71|189.71|0
1643044500000|2022-01-24 17:15:00|199.87|197.87|206.5|204.5|210.9|208.9|199.87|197.87|0
1643044800000|2022-01-24 17:20:00|206.56|204.56|205.8|203.8|208.76|206.76|200.36|198.36|0
1643045100000|2022-01-24 17:25:00|205.3|203.3|201.57|199.57|210.71|208.71|199.13|197.13|0
1643045400000|2022-01-24 17:30:00|201.69|199.69|201.68|199.68|205.03|203.03|200.21|198.21|0
1643045700000|2022-01-24 17:35:00|201.19|199.19|203.04|201.04|207.28|205.28|201.19|199.19|0
1643046000000|2022-01-24 17:40:00|204.03|202.03|194.69|192.69|207.34|205.34|192.88|190.88|0
1643046300000|2022-01-24 17:45:00|194.15|192.15|192.16|190.16|194.81|192.81|190.72|188.72|0
1643046600000|2022-01-24 17:50:00|192.76|190.76|184.22|182.22|196.15|194.15|184.1|182.1|0
1643046900000|2022-01-24 17:55:00|184.8|182.8|182.45|180.45|192.48|190.48|178.02|176.02|0
1643047200000|2022-01-24 18:00:00|182.33|180.33|179.87|177.87|185.52|183.52|179.87|177.87|0
1643047500000|2022-01-24 18:05:00|180.1|178.1|174.73|172.73|182.67|180.67|171.22|169.22|0
1643047800000|2022-01-24 18:10:00|174.39|172.39|169.92|167.92|175.7|173.7|169.92|167.92|0
1643048100000|2022-01-24 18:15:00|170.14|168.14|163.86|161.86|172.12|170.12|163.43|161.43|0
1643048400000|2022-01-24 18:20:00|164.3|162.3|173.27|171.27|173.27|171.27|163.32|161.32|0
1643048700000|2022-01-24 18:25:00|173.38|171.38|178.7|176.7|178.7|176.7|169.98|167.98|0
1643049000000|2022-01-24 18:30:00|179.04|177.04|167.43|165.43|179.27|177.27|167.21|165.21|0
1643049300000|2022-01-24 18:35:00|167.87|165.87|167.53|165.53|175.1|173.1|166.98|164.98|0
1643049600000|2022-01-24 18:40:00|167.42|165.42|171.56|169.56|173.6|171.6|166.98|164.98|0
1643049900000|2022-01-24 18:45:00|171.62|169.62|161.6|159.6|171.62|169.62|161.6|159.6|0
1643050200000|2022-01-24 18:50:00|161.39|159.39|159.07|157.07|162.63|160.63|158.22|156.22|0
1643050500000|2022-01-24 18:55:00|159.12|157.12|152.62|150.62|161.7|159.7|152.41|150.41|0
1643050800000|2022-01-24 19:00:00|152.3|150.3|148.42|146.42|152.88|150.88|143.29|141.29|0
1643051100000|2022-01-24 19:05:00|148.73|146.73|147.06|145.06|149.1|147.1|145.21|143.21|0
1643051400000|2022-01-24 19:10:00|146.75|144.75|155.77|153.77|157|155|144.09|142.09|0
1643051700000|2022-01-24 19:15:00|155.12|153.12|155.76|153.76|159.7|157.7|153.69|151.69|0
1643052000000|2022-01-24 19:20:00|156.9|154.9|163.49|161.49|163.49|161.49|152.6|150.6|0
1643052300000|2022-01-24 19:25:00|164.16|162.16|162.1|160.1|164.28|162.28|159.62|157.62|0
1643052600000|2022-01-24 19:30:00|162.54|160.54|162.48|160.48|162.54|160.54|156.29|154.29|0
1643052900000|2022-01-24 19:35:00|161.48|159.48|171.31|169.31|173.13|171.13|160.81|158.81|0
1643053200000|2022-01-24 19:40:00|171.19|169.19|171.7|169.7|172.9|170.9|169.38|167.38|0
1643053500000|2022-01-24 19:45:00|171.87|169.87|170.59|168.59|176.58|174.58|168.44|166.44|0
1643053800000|2022-01-24 19:50:00|170.48|168.48|162.95|160.95|170.7|168.7|162.51|160.51|0
1643054100000|2022-01-24 19:55:00|162.84|160.84|156.83|154.83|165.66|163.66|156.24|154.24|0
1643054400000|2022-01-24 20:00:00|156.99|154.99|149.71|147.71|157.52|155.52|148.34|146.34|0
1643054700000|2022-01-24 20:05:00|149.55|147.55|152.97|150.97|157.13|155.13|149.55|147.55|0
1643055000000|2022-01-24 20:10:00|153.07|151.07|144.62|142.62|153.07|151.07|143.75|141.75|0
1643055300000|2022-01-24 20:15:00|144.72|142.72|148.55|146.55|149.59|147.59|139.86|137.86|0
1643055600000|2022-01-24 20:20:00|148.02|146.02|141.91|139.91|148.02|146.02|139.65|137.65|0
1643055900000|2022-01-24 20:25:00|141.71|139.71|140.56|138.56|144.44|142.44|137.02|135.02|0
1643056200000|2022-01-24 20:30:00|141.27|139.27|126.5|124.5|143.72|141.72|126.5|124.5|0
1643056500000|2022-01-24 20:35:00|126.31|124.31|125.37|123.37|130.99|128.99|125.13|123.13|0
1643056800000|2022-01-24 20:40:00|125.92|123.92|131.37|129.37|133.6|131.6|124.76|122.76|0
1643057100000|2022-01-24 20:45:00|131.47|129.47|121.3|119.3|131.47|129.47|121.16|119.16|0
1643057400000|2022-01-24 20:50:00|121.02|119.02|114.6|112.6|121.21|119.21|113.32|111.32|0
1643057700000|2022-01-24 20:55:00|115.3|113.3|110.92|108.92|118.15|116.15|110.18|108.18|0
1643058000000|2022-01-24 21:00:00|111|109|113.28|111.28|114.42|112.42|111|109|0
1643058300000|2022-01-24 21:05:00|113.45|111.45|115.73|113.73|116.18|114.18|113.45|111.45|0
1643058600000|2022-01-24 21:10:00|115.95|113.95|111.45|109.45|116.09|114.09|110.59|108.59|0
1643058900000|2022-01-24 21:15:00|110.98|108.38|111.23|108.63|111.28|108.68|110.04|107.44|0
1643059200000|2022-01-24 21:20:00|111.06|108.46|111.65|109.05|111.87|109.27|110.25|107.65|0
1643059500000|2022-01-24 21:25:00|111.57|108.97|112.77|110.17|113.03|110.43|111.57|108.97|0
1643059800000|2022-01-24 21:30:00|112.86|110.26|112.94|110.34|113.55|110.95|112.21|109.61|0
1643060100000|2022-01-24 21:35:00|113.11|110.51|113.19|110.59|113.55|110.95|112.85|110.25|0
1643060400000|2022-01-24 21:40:00|113.28|110.68|113.8|111.2|113.97|111.37|112.67|110.07|0
1643060700000|2022-01-24 21:45:00|113.75|111.15|111.97|109.37|113.75|111.15|111.88|109.28|0
1643061000000|2022-01-24 21:50:00|112.01|109.41|109.96|107.36|112.06|109.46|109.91|107.31|0
1643061300000|2022-01-24 21:55:00|109.83|107.23|110.97|108.37|111.01|108.41|109.82|107.22|0
1643061600000|2022-01-24 22:00:00|110.7|108.1|111.14|108.54|111.41|108.81|110.62|108.02|0
1643061900000|2022-01-24 22:05:00|111.19|108.59|111.41|108.81|111.59|108.99|111.14|108.54|0
1643062200000|2022-01-24 22:10:00|111.45|108.85|111.17|108.57|111.48|108.88|111|108.4|0
1643062500000|2022-01-24 22:15:00|111.13|108.53|111.42|108.82|111.52|108.92|111.02|108.42|0
1643062800000|2022-01-24 22:20:00|111.44|108.84|111.67|109.07|111.67|109.07|111.29|108.69|0
1643063100000|2022-01-24 22:25:00|111.71|109.11|111.73|109.13|111.73|109.13|111.43|108.83|0
1643063400000|2022-01-24 22:30:00|111.69|109.09|112.03|109.43|112.04|109.44|111.67|109.07|0
1643063700000|2022-01-24 22:35:00|112.04|109.44|112|109.4|112.07|109.47|111.96|109.36|0
1643064000000|2022-01-24 22:40:00|112.11|109.51|112.76|110.16|112.77|110.17|112.06|109.46|0
1643064300000|2022-01-24 22:45:00|112.72|110.12|112.65|110.05|112.87|110.27|112.54|109.94|0
1643064600000|2022-01-24 22:50:00|112.68|110.08|112.16|109.56|112.78|110.18|112.04|109.44|0
1643064900000|2022-01-24 22:55:00|112.17|109.57|112.09|109.49|112.17|109.57|111.59|108.99|0
1643065200000|2022-01-24 23:00:00|112.8|110.2|114.23|111.63|114.23|111.63|111.8|109.2|0
1643065500000|2022-01-24 23:05:00|114.06|111.46|113.44|110.84|114.06|111.46|111.88|109.28|0
1643065800000|2022-01-24 23:10:00|113.14|110.54|112.05|109.45|113.61|111.01|111.45|108.85|0
1643066100000|2022-01-24 23:15:00|111.88|109.28|113.08|110.48|113.6|111|111.45|108.85|0
1643066400000|2022-01-24 23:20:00|113.13|110.53|116.59|113.99|116.77|114.17|113.13|110.53|0
1643066700000|2022-01-24 23:25:00|116.51|113.91|118.81|116.21|118.81|116.21|116.24|113.64|0
1643067000000|2022-01-24 23:30:00|118.63|116.03|119.97|117.37|121.33|118.73|118.54|115.94|0
1643067300000|2022-01-24 23:35:00|120.06|117.46|118.31|115.71|120.06|117.46|118|115.4|0
1643067600000|2022-01-24 23:40:00|118.26|115.66|116.93|114.33|118.35|115.75|116.8|114.2|0
1643067900000|2022-01-24 23:45:00|116.88|114.28|116.79|114.19|117.19|114.59|116.13|113.53|0
1643068200000|2022-01-24 23:50:00|116.88|114.28|115.68|113.08|117.71|115.11|115.07|112.47|0
1643068500000|2022-01-24 23:55:00|115.64|113.04|114.85|112.25|116.47|113.87|114.63|112.03|0
1643068800000|2022-01-25 00:00:00|114.72|112.12|117.43|114.83|117.61|115.01|113.93|111.33|0
1643069100000|2022-01-25 00:05:00|117.79|115.19|120.29|117.69|120.38|117.78|117.79|115.19|0
1643069400000|2022-01-25 00:10:00|120.38|117.78|118.58|115.98|120.38|117.78|118.31|115.71|0
1643069700000|2022-01-25 00:15:00|118.54|115.94|117.95|115.35|118.84|116.24|116.98|114.38|0
1643070000000|2022-01-25 00:20:00|118|115.4|119.73|117.13|119.78|117.18|117.82|115.22|0
1643070300000|2022-01-25 00:25:00|119.87|117.27|119.77|117.17|120.9|118.3|119.1|116.5|0
1643070600000|2022-01-25 00:30:00|119.64|117.04|117.31|114.71|119.64|117.04|116.61|114.01|0
1643070900000|2022-01-25 00:35:00|117.4|114.8|119.72|117.12|120.08|117.48|117.4|114.8|0
1643071200000|2022-01-25 00:40:00|119.63|117.03|120.52|117.92|121.16|118.56|118.46|115.86|0
1643071500000|2022-01-25 00:45:00|120.48|117.88|121.97|119.37|121.97|119.37|120.43|117.83|0
1643071800000|2022-01-25 00:50:00|121.88|119.28|124.07|121.47|124.54|121.94|121.88|119.28|0
1643072100000|2022-01-25 00:55:00|123.94|121.34|127.38|124.78|127.86|125.26|123.94|121.34|0
1643072400000|2022-01-25 01:00:00|127.33|124.73|129.22|126.62|129.37|126.77|125.65|123.05|0
1643072700000|2022-01-25 01:05:00|129.03|126.43|129.22|126.62|129.22|126.62|126.48|123.88|0
1643073000000|2022-01-25 01:10:00|129.17|126.57|131.8|129.2|131.8|129.2|127.89|125.29|0
1643073300000|2022-01-25 01:15:00|131.61|129.01|128.73|126.13|131.61|129.01|127.41|124.81|0
1643073600000|2022-01-25 01:20:00|128.45|125.85|127.4|124.8|128.83|126.23|126.46|123.86|0
1643073900000|2022-01-25 01:25:00|127.49|124.89|125.99|123.39|127.97|125.37|124.87|122.27|0
1643074200000|2022-01-25 01:30:00|126.03|123.43|129.81|127.21|130.62|128.02|125.66|123.06|0
1643074500000|2022-01-25 01:35:00|129.72|127.12|131.76|129.16|131.95|129.35|129.72|127.12|0
1643074800000|2022-01-25 01:40:00|131.8|129.2|133.65|131.05|133.79|131.19|131.04|128.44|0
1643075100000|2022-01-25 01:45:00|133.6|131|129.9|127.3|134.41|131.81|129.9|127.3|0
1643075400000|2022-01-25 01:50:00|130.08|127.48|131.11|128.51|131.87|129.27|129.52|126.92|0
1643075700000|2022-01-25 01:55:00|131.21|128.61|131.01|128.41|133.39|130.79|130.59|127.99|0
1643076000000|2022-01-25 02:00:00|131.39|128.79|132.81|130.21|133.62|131.02|131.39|128.79|0
1643076300000|2022-01-25 02:05:00|132.71|130.11|134.05|131.45|134.14|131.54|132.43|129.83|0
1643076600000|2022-01-25 02:10:00|133.95|131.35|133.47|130.87|134.43|131.83|131.94|129.34|0
1643076900000|2022-01-25 02:15:00|133.56|130.96|134.61|132.01|134.9|132.3|132.8|130.2|0
1643077200000|2022-01-25 02:20:00|134.9|132.3|135.28|132.68|136.25|133.65|134.32|131.72|0
1643077500000|2022-01-25 02:25:00|135.33|132.73|134.5|131.9|135.38|132.78|133.74|131.14|0
1643077800000|2022-01-25 02:30:00|134.89|132.29|132.77|130.17|134.89|132.29|132.11|129.51|0
1643078100000|2022-01-25 02:35:00|132.87|130.27|134.49|131.89|134.49|131.89|132.49|129.89|0
1643078400000|2022-01-25 02:40:00|134.4|131.8|135.35|132.75|135.55|132.95|133.58|130.98|0
1643078700000|2022-01-25 02:45:00|135.45|132.85|133.52|130.92|135.55|132.95|133.52|130.92|0
1643079000000|2022-01-25 02:50:00|133.62|131.02|133.04|130.44|133.9|131.3|132.56|129.96|0
1643079300000|2022-01-25 02:55:00|133.13|130.53|131.23|128.63|134.04|131.44|130.75|128.15|0
1643079600000|2022-01-25 03:00:00|131.32|128.72|134.65|132.05|134.65|132.05|131.32|128.72|0
1643079900000|2022-01-25 03:05:00|134.32|131.72|135.28|132.68|135.28|132.68|134.13|131.53|0
1643080200000|2022-01-25 03:10:00|135.47|132.87|137.31|134.71|137.75|135.15|135.47|132.87|0
1643080500000|2022-01-25 03:15:00|136.97|134.37|136.48|133.88|138.14|135.54|135.99|133.39|0
1643080800000|2022-01-25 03:20:00|136.38|133.78|136.57|133.97|137.26|134.66|135.89|133.29|0
1643081100000|2022-01-25 03:25:00|136.76|134.16|136.52|133.92|137.35|134.75|136.42|133.82|0
1643081400000|2022-01-25 03:30:00|136.56|133.96|138.12|135.52|138.12|135.52|135.78|133.18|0
1643081700000|2022-01-25 03:35:00|138.02|135.42|136.75|134.15|138.12|135.52|136.7|134.1|0
1643082000000|2022-01-25 03:40:00|136.65|134.05|135.62|133.02|136.65|134.05|134.13|131.53|0
1643082300000|2022-01-25 03:45:00|135.92|133.32|137.91|135.31|138.1|135.5|135.86|133.26|0
1643082600000|2022-01-25 03:50:00|137.81|135.21|138|135.4|138.2|135.6|137.61|135.01|0
1643082900000|2022-01-25 03:55:00|137.9|135.3|137.8|135.2|138.34|135.74|137.7|135.1|0
1643083200000|2022-01-25 04:00:00|137.75|135.15|138.48|135.88|138.48|135.88|137.69|135.09|0
1643083500000|2022-01-25 04:05:00|138.38|135.78|136.52|133.92|138.67|136.07|136.27|133.67|0
1643083800000|2022-01-25 04:10:00|136.57|133.97|137.78|135.18|137.98|135.38|136.51|133.91|0
1643084100000|2022-01-25 04:15:00|137.88|135.28|137.14|134.54|137.98|135.38|136.12|133.52|0
1643084400000|2022-01-25 04:20:00|137.09|134.49|137.38|134.78|137.77|135.17|136.84|134.24|0
1643084700000|2022-01-25 04:25:00|137.47|134.87|137.47|134.87|137.47|134.87|136.98|134.38|0
1643085000000|2022-01-25 04:30:00|137.57|134.97|139.83|137.23|139.83|137.23|136.98|134.38|0
1643085300000|2022-01-25 04:35:00|140.18|137.58|140.81|138.21|141.12|138.52|139.53|136.93|0
1643085600000|2022-01-25 04:40:00|140.72|138.12|141.16|138.56|142.21|139.61|140.71|138.11|0
1643085900000|2022-01-25 04:45:00|141.21|138.61|140.9|138.3|141.71|139.11|140.41|137.81|0
1643086200000|2022-01-25 04:50:00|140.85|138.25|141.2|138.6|141.65|139.05|140.5|137.9|0
1643086500000|2022-01-25 04:55:00|141.25|138.65|140.19|137.59|141.25|138.65|139.9|137.3|0
1643086800000|2022-01-25 05:00:00|140.29|137.69|141.38|138.78|143.09|140.49|140.19|137.59|0
1643087100000|2022-01-25 05:05:00|141.44|138.84|139.39|136.79|141.68|139.08|138.65|136.05|0
1643087400000|2022-01-25 05:10:00|139.29|136.69|138.5|135.9|139.59|136.99|137.91|135.31|0
1643087700000|2022-01-25 05:15:00|138.69|136.09|138.98|136.38|139.88|137.28|138.5|135.9|0
1643088000000|2022-01-25 05:20:00|139.03|136.43|137.21|134.61|139.08|136.48|137.11|134.51|0
1643088300000|2022-01-25 05:25:00|137.31|134.71|138.18|135.58|138.18|135.58|136.62|134.02|0
1643088600000|2022-01-25 05:30:00|137.99|135.39|136.37|133.77|138.53|135.93|134.77|132.17|0
1643088900000|2022-01-25 05:35:00|136.51|133.91|136.22|133.62|136.8|134.2|135.73|133.13|0
1643089200000|2022-01-25 05:40:00|136.12|133.52|131.79|129.19|136.12|133.52|131.41|128.81|0
1643089500000|2022-01-25 05:45:00|131.93|129.33|132.58|129.98|133.17|130.57|131.48|128.88|0
1643089800000|2022-01-25 05:50:00|132.53|129.93|133|130.4|133.39|130.79|132.14|129.54|0
1643090100000|2022-01-25 05:55:00|133.1|130.5|133.24|130.64|133.53|130.93|132.13|129.53|0
1643090400000|2022-01-25 06:00:00|132.8|130.2|135.12|132.52|135.12|132.52|130.7|128.1|0
1643090700000|2022-01-25 06:05:00|134.68|132.08|134.04|131.44|135.17|132.57|132.89|130.29|0
1643091000000|2022-01-25 06:10:00|133.95|131.35|134.96|132.36|135.98|133.38|133.61|131.01|0
1643091300000|2022-01-25 06:15:00|135.25|132.65|132.64|130.04|135.69|133.09|132.25|129.65|0
1643091600000|2022-01-25 06:20:00|132.59|129.99|133.64|131.04|133.64|131.04|131.44|128.84|0
1643091900000|2022-01-25 06:25:00|133.35|130.75|134.36|131.76|134.7|132.1|133.11|130.51|0
1643092200000|2022-01-25 06:30:00|134.21|131.61|134.4|131.8|135.67|133.07|134.21|131.61|0
1643092500000|2022-01-25 06:35:00|134.3|131.7|133.48|130.88|134.65|132.05|132.76|130.16|0
1643092800000|2022-01-25 06:40:00|133.62|131.02|133.81|131.21|134.3|131.7|132.99|130.39|0
1643093100000|2022-01-25 06:45:00|133.67|131.07|131.41|128.81|134.39|131.79|131.03|128.43|0
1643093400000|2022-01-25 06:50:00|131.22|128.62|131.3|128.7|132.17|129.57|130.73|128.13|0
1643093700000|2022-01-25 06:55:00|131.35|128.75|132.88|130.28|133.41|130.81|131.21|128.61|0
1643094000000|2022-01-25 07:00:00|133.17|130.57|134.51|131.91|134.61|132.01|130.73|128.13|0
1643094300000|2022-01-25 07:05:00|134.27|131.67|138.03|135.43|138.58|135.98|134.27|131.67|0
1643094600000|2022-01-25 07:10:00|138.28|135.68|141.06|138.46|141.06|138.46|137.05|134.45|0
1643094900000|2022-01-25 07:15:00|140.66|138.06|141.26|138.66|143.28|140.68|139.61|137.01|0
1643095200000|2022-01-25 07:20:00|141.36|138.76|148.11|145.51|148.93|146.33|134.84|132.24|0
1643095500000|2022-01-25 07:25:00|148.01|145.41|145.36|142.76|148.01|145.41|144.96|142.36|0
1643095800000|2022-01-25 07:30:00|145.76|143.16|145.86|143.26|145.96|143.36|143.25|140.65|0
1643096100000|2022-01-25 07:35:00|145.76|143.16|143.04|140.44|145.76|143.16|142.44|139.84|0
1643096400000|2022-01-25 07:40:00|142.94|140.34|142.59|139.99|143.39|140.79|141.35|138.75|0
1643096700000|2022-01-25 07:45:00|142.54|139.94|140.85|138.25|142.93|140.33|140.75|138.15|0
1643097000000|2022-01-25 07:50:00|141.04|138.44|139.81|137.21|141.64|139.04|139.46|136.86|0
1643097300000|2022-01-25 07:55:00|139.76|137.16|138.87|136.27|141.38|138.78|138.87|136.27|0
1643097600000|2022-01-25 08:00:00|138.68|136.08|141.87|139.27|141.87|139.27|138.24|135.64|0
1643097900000|2022-01-25 08:05:00|141.71|139.71|143.2|141.2|145.12|143.12|140.53|138.53|0
1643098200000|2022-01-25 08:10:00|143.1|141.1|138.26|136.26|143.56|141.56|137.92|135.92|0
1643098500000|2022-01-25 08:15:00|138.07|136.07|138.36|136.36|140.44|138.44|134.17|132.17|0
1643098800000|2022-01-25 08:20:00|138.06|136.06|142.23|140.23|142.53|140.53|137.57|135.57|0
1643099100000|2022-01-25 08:25:00|141.83|139.83|145.46|143.46|146.08|144.08|141.43|139.43|0
1643099400000|2022-01-25 08:30:00|145.36|143.36|143.23|141.23|145.46|143.46|140.52|138.52|0
1643099700000|2022-01-25 08:35:00|143.43|141.43|141.14|139.14|143.98|141.98|140.45|138.45|0
1643100000000|2022-01-25 08:40:00|141.29|139.29|141.33|139.33|142.62|140.62|140.8|138.8|0
1643100300000|2022-01-25 08:45:00|141.43|139.43|141.03|139.03|143.12|141.12|140.74|138.74|0
1643100600000|2022-01-25 08:50:00|141.33|139.33|142.31|140.31|142.31|140.31|138.19|136.19|0
1643100900000|2022-01-25 08:55:00|142.01|140.01|144.05|142.05|144.3|142.3|141.32|139.32|0
1643101200000|2022-01-25 09:00:00|143.95|141.95|144.49|142.49|146.1|144.1|143.3|141.3|0
1643101500000|2022-01-25 09:05:00|144.59|142.59|142.19|140.19|145.4|143.4|142.19|140.19|0
1643101800000|2022-01-25 09:10:00|142.34|140.34|143.38|141.38|144.38|142.38|141.11|139.11|0
1643102100000|2022-01-25 09:15:00|143.68|141.68|141.98|139.98|143.98|141.98|140.51|138.51|0
1643102400000|2022-01-25 09:20:00|142.18|140.18|137.33|135.33|142.28|140.28|137.28|135.28|0
1643102700000|2022-01-25 09:25:00|137.28|135.28|134.79|132.79|137.96|135.96|134.41|132.41|0
1643103000000|2022-01-25 09:30:00|134.69|132.69|135.98|133.98|136.41|134.41|134.12|132.12|0
1643103300000|2022-01-25 09:35:00|135.93|133.93|134.87|132.87|136.31|134.31|134.68|132.68|0
1643103600000|2022-01-25 09:40:00|134.92|132.92|133.91|131.91|136.59|134.59|133.91|131.91|0
1643103900000|2022-01-25 09:45:00|133.16|131.16|132.16|130.16|133.39|131.39|131.28|129.28|0
1643104200000|2022-01-25 09:50:00|132.49|130.49|134.34|132.34|134.34|132.34|130.52|128.52|0
1643104500000|2022-01-25 09:55:00|134.29|132.29|129.56|127.56|134.34|132.34|127.11|125.11|0
1643104800000|2022-01-25 10:00:00|129.47|127.47|130.68|128.68|131.15|129.15|128.58|126.58|0
1643105100000|2022-01-25 10:05:00|130.77|128.77|129.08|127.08|131.62|129.62|127.6|125.6|0
1643105400000|2022-01-25 10:10:00|129.41|127.41|127.68|125.68|129.64|127.64|127.64|125.64|0
1643105700000|2022-01-25 10:15:00|127.5|125.5|126.57|124.57|128.28|126.28|126.16|124.16|0
1643106000000|2022-01-25 10:20:00|126.66|124.66|128|126|128.32|126.32|126.39|124.39|0
1643106300000|2022-01-25 10:25:00|128.18|126.18|128.36|126.36|128.97|126.97|127.49|125.49|0
1643106600000|2022-01-25 10:30:00|128.22|126.22|129.89|127.89|129.99|127.99|127.48|125.48|0
1643106900000|2022-01-25 10:35:00|129.8|127.8|132.72|130.72|133.39|131.39|129.52|127.52|0
1643107200000|2022-01-25 10:40:00|132.77|130.77|133.86|131.86|134.05|132.05|132.15|130.15|0
1643107500000|2022-01-25 10:45:00|134.15|132.15|136.65|134.65|136.65|134.65|133.47|131.47|0
1643107800000|2022-01-25 10:50:00|136.84|134.84|135.96|133.96|136.84|134.84|134.61|132.61|0
1643108100000|2022-01-25 10:55:00|136.02|134.02|135.57|133.57|137.42|135.42|134.9|132.9|0
1643108400000|2022-01-25 11:00:00|136.25|134.25|133.26|131.26|136.83|134.83|133.02|131.02|0
1643108700000|2022-01-25 11:05:00|133.41|131.41|132.78|130.78|134.69|132.69|132.59|130.59|0
1643109000000|2022-01-25 11:10:00|132.87|130.87|132.01|130.01|133.64|131.64|132.01|130.01|0
1643109300000|2022-01-25 11:15:00|132.11|130.11|134.3|132.3|134.49|132.49|130.97|128.97|0
1643109600000|2022-01-25 11:20:00|134.25|132.25|133.76|131.76|134.78|132.78|133.19|131.19|0
1643109900000|2022-01-25 11:25:00|133.62|131.62|136|134|136.23|134.23|132.18|130.18|0
1643110200000|2022-01-25 11:30:00|135.9|133.9|138.36|136.36|138.95|136.95|135.46|133.46|0
1643110500000|2022-01-25 11:35:00|138.56|136.56|138.31|136.31|138.56|136.56|135.49|133.49|0
1643110800000|2022-01-25 11:40:00|138.21|136.21|141.89|139.89|142.69|140.69|137.67|135.67|0
1643111100000|2022-01-25 11:45:00|142.29|140.29|142.75|140.75|143.2|141.2|140.56|138.56|0
1643111400000|2022-01-25 11:50:00|142.6|140.6|142.79|140.79|143.19|141.19|142|140|0
1643111700000|2022-01-25 11:55:00|142.89|140.89|142.29|140.29|143.78|141.78|140.27|138.27|0
1643112000000|2022-01-25 12:00:00|142.34|140.34|144.98|142.98|144.98|142.98|141.79|139.79|0
1643112300000|2022-01-25 12:05:00|144.83|142.83|142.77|140.77|145.28|143.28|142.67|140.67|0
1643112600000|2022-01-25 12:10:00|142.92|140.92|141.53|139.53|142.97|140.97|140.3|138.3|0
1643112900000|2022-01-25 12:15:00|141.67|139.67|140.88|138.88|142.37|140.37|140.88|138.88|0
1643113200000|2022-01-25 12:20:00|140.98|138.98|144.35|142.35|144.35|142.35|140.19|138.19|0
1643113500000|2022-01-25 12:25:00|144.2|142.2|141.95|139.95|144.2|142.2|141.95|139.95|0
1643113800000|2022-01-25 12:30:00|142.15|140.15|144.19|142.19|145.04|143.04|142.15|140.15|0
1643114100000|2022-01-25 12:35:00|144.09|142.09|144.43|142.43|145.04|143.04|142.99|140.99|0
1643114400000|2022-01-25 12:40:00|144.79|142.79|143.93|141.93|146.91|144.91|143.93|141.93|0
1643114700000|2022-01-25 12:45:00|143.68|141.68|143.52|141.52|145.23|143.23|143.22|141.22|0
1643115000000|2022-01-25 12:50:00|143.62|141.62|143.51|141.51|144.02|142.02|142.82|140.82|0
1643115300000|2022-01-25 12:55:00|143.41|141.41|144.91|142.91|145.42|143.42|143.21|141.21|0
1643115600000|2022-01-25 13:00:00|144.71|142.71|147.33|145.33|147.33|145.33|144.01|142.01|0
1643115900000|2022-01-25 13:05:00|146.83|144.83|154.54|152.54|154.54|152.54|146.17|144.17|0
1643116200000|2022-01-25 13:10:00|155.06|153.06|150.47|148.47|155.06|153.06|150.47|148.47|0
1643116500000|2022-01-25 13:15:00|150.57|148.57|147|145|150.57|148.57|146.79|144.79|0
1643116800000|2022-01-25 13:20:00|146.89|144.89|146.9|144.9|149.95|147.95|146.59|144.59|0
1643117100000|2022-01-25 13:25:00|147|145|151.31|149.31|151.31|149.31|146.59|144.59|0
1643117400000|2022-01-25 13:30:00|151.41|149.41|148.83|146.83|151.93|149.93|148.52|146.52|0
1643117700000|2022-01-25 13:35:00|149.04|147.04|147.6|145.6|149.04|147.04|146.49|144.49|0
1643118000000|2022-01-25 13:40:00|147.5|145.5|146.38|144.38|148.62|146.62|145.87|143.87|0
1643118300000|2022-01-25 13:45:00|146.48|144.48|147.49|145.49|147.79|145.79|145.87|143.87|0
1643118600000|2022-01-25 13:50:00|147.28|145.28|145.64|143.64|148.81|146.81|144.94|142.94|0
1643118900000|2022-01-25 13:55:00|145.44|143.44|144.22|142.22|146.45|144.45|143.42|141.42|0
1643119200000|2022-01-25 14:00:00|144.53|142.53|144.22|142.22|146.55|144.55|144.02|142.02|0
1643119500000|2022-01-25 14:05:00|144.12|142.12|144.21|142.21|145.68|143.68|143.41|141.41|0
1643119800000|2022-01-25 14:10:00|144.01|142.01|145.62|143.62|146.43|144.43|143.91|141.91|0
1643120100000|2022-01-25 14:15:00|145.52|143.52|143.4|141.4|146.12|144.12|143.2|141.2|0
1643120400000|2022-01-25 14:20:00|143.3|141.3|143.89|141.89|144.9|142.9|142.89|140.89|0
1643120700000|2022-01-25 14:25:00|143.79|141.79|144.99|142.99|145.05|143.05|143.09|141.09|0
1643121000000|2022-01-25 14:30:00|145.5|143.5|143.92|141.92|147.8|145.8|141.41|139.41|0
1643121300000|2022-01-25 14:35:00|145.34|143.34|140.24|138.24|146.77|144.77|135.29|133.29|0
1643121600000|2022-01-25 14:40:00|140.3|138.3|147.24|145.24|147.6|145.6|136.86|134.86|0
1643121900000|2022-01-25 14:45:00|147.13|145.13|159.41|157.41|159.89|157.89|146.62|144.62|0
1643122200000|2022-01-25 14:50:00|158.97|156.97|165.74|163.74|165.74|163.74|156.99|154.99|0
1643122500000|2022-01-25 14:55:00|166.41|164.41|164.03|162.03|166.41|164.41|161.57|159.57|0
1643122800000|2022-01-25 15:00:00|163.7|161.7|171.87|169.87|172.66|170.66|160.38|158.38|0
1643123100000|2022-01-25 15:05:00|171.64|169.64|167.61|165.61|174.02|172.02|167.28|165.28|0
1643123400000|2022-01-25 15:10:00|168.39|166.39|163.1|161.1|171.86|169.86|162.67|160.67|0
1643123700000|2022-01-25 15:15:00|162.67|160.67|159.66|157.66|164.63|162.63|157.84|155.84|0
1643124000000|2022-01-25 15:20:00|159.77|157.77|160.42|158.42|163.25|161.25|159.01|157.01|0
1643124300000|2022-01-25 15:25:00|161.07|159.07|147.2|145.2|162.15|160.15|146.89|144.89|0
1643124600000|2022-01-25 15:30:00|146.79|144.79|148.48|146.48|150.02|148.02|146.38|144.38|0
1643124900000|2022-01-25 15:35:00|148.12|146.12|151.73|149.73|156.6|154.6|144.84|142.84|0
1643125200000|2022-01-25 15:40:00|152.15|150.15|146.56|144.56|153.2|151.2|146.56|144.56|0
1643125500000|2022-01-25 15:45:00|145.13|143.13|139.45|137.45|147.97|145.97|139.06|137.06|0
1643125800000|2022-01-25 15:50:00|139.75|137.75|147.02|145.02|147.54|145.54|139.67|137.67|0
1643126100000|2022-01-25 15:55:00|146.71|144.71|150.35|148.35|151.45|149.45|145.48|143.48|0
1643126400000|2022-01-25 16:00:00|150.25|148.25|151.12|149.12|155.08|153.08|150.25|148.25|0
1643126700000|2022-01-25 16:05:00|151.43|149.43|155.22|153.22|157.68|155.68|149.04|147.04|0
1643127000000|2022-01-25 16:10:00|155.11|153.11|157.3|155.3|158.22|156.22|152.47|150.47|0
1643127300000|2022-01-25 16:15:00|157.89|155.89|149.65|147.65|158.75|156.75|149.49|147.49|0
1643127600000|2022-01-25 16:20:00|149.75|147.75|144.11|142.11|150.37|148.37|142.63|140.63|0
1643127900000|2022-01-25 16:25:00|144.06|142.06|144.69|142.69|147.59|145.59|141.94|139.94|0
1643128200000|2022-01-25 16:30:00|144.95|142.95|149.18|147.18|149.18|147.18|144.69|142.69|0
1643128500000|2022-01-25 16:35:00|149.39|147.39|155.65|153.65|157.93|155.93|148.44|146.44|0
1643128800000|2022-01-25 16:40:00|155.97|153.97|153.59|151.59|157.49|155.49|153.06|151.06|0
1643129100000|2022-01-25 16:45:00|153.81|151.81|150.72|148.72|154.35|152.35|150.4|148.4|0
1643129400000|2022-01-25 16:50:00|151.25|149.25|145.45|143.45|152.2|150.2|145.14|143.14|0
1643129700000|2022-01-25 16:55:00|145.66|143.66|153.71|151.71|154.03|152.03|145.55|143.55|0
1643130000000|2022-01-25 17:00:00|153.6|151.6|149.21|147.21|154.79|152.79|149.21|147.21|0
1643130300000|2022-01-25 17:05:00|148.79|146.79|145.95|143.95|148.79|146.79|143.73|141.73|0
1643130600000|2022-01-25 17:10:00|145.74|143.74|145.22|143.22|148.25|146.25|144.86|142.86|0
1643130900000|2022-01-25 17:15:00|145.32|143.32|146.78|144.78|151.22|149.22|142.54|140.54|0
1643131200000|2022-01-25 17:20:00|147.51|145.51|143.35|141.35|147.61|145.61|141.46|139.46|0
1643131500000|2022-01-25 17:25:00|143.25|141.25|142.78|140.78|144.07|142.07|140.9|138.9|0
1643131800000|2022-01-25 17:30:00|142.93|140.93|148.29|146.29|149.18|147.18|142.93|140.93|0
1643132100000|2022-01-25 17:35:00|148.34|146.34|147.18|145.18|148.54|146.54|146.24|144.24|0
1643132400000|2022-01-25 17:40:00|147.28|145.28|146.55|144.55|151.13|149.13|146.55|144.55|0
1643132700000|2022-01-25 17:45:00|146.24|144.24|150.64|148.64|151.82|149.82|145.36|143.36|0
1643133000000|2022-01-25 17:50:00|150.75|148.75|150|148|152.46|150.46|148.84|146.84|0
1643133300000|2022-01-25 17:55:00|150.16|148.16|146.63|144.63|153.09|151.09|146.63|144.63|0
1643133600000|2022-01-25 18:00:00|146.95|144.95|149.78|147.78|151.59|149.59|146.95|144.95|0
1643133900000|2022-01-25 18:05:00|149.83|147.83|149.53|147.53|152.19|150.19|148.25|146.25|0
1643134200000|2022-01-25 18:10:00|149.1|147.1|145.38|143.38|149.84|147.84|144.55|142.55|0
1643134500000|2022-01-25 18:15:00|145.17|143.17|143.2|141.2|146.53|144.53|142.53|140.53|0
1643134800000|2022-01-25 18:20:00|143.09|141.09|142.39|140.39|143.68|141.68|141.82|139.82|0
1643135100000|2022-01-25 18:25:00|143.26|141.26|133.52|131.52|143.58|141.58|133.22|131.22|0
1643135400000|2022-01-25 18:30:00|133.67|131.67|129.88|127.88|135.01|133.01|129|127|0
1643135700000|2022-01-25 18:35:00|129.49|127.49|129.58|127.58|132.35|130.35|128.61|126.61|0
1643136000000|2022-01-25 18:40:00|128.7|126.7|129.38|127.38|131.25|129.25|128.41|126.41|0
1643136300000|2022-01-25 18:45:00|129.33|127.33|125.6|123.6|130.56|128.56|125.03|123.03|0
1643136600000|2022-01-25 18:50:00|125.7|123.7|123.3|121.3|127.95|125.95|122.72|120.72|0
1643136900000|2022-01-25 18:55:00|123.4|121.4|122.17|120.17|125.39|123.39|121.99|119.99|0
1643137200000|2022-01-25 19:00:00|121.98|119.98|125|123|125.95|123.95|121.8|119.8|0
1643137500000|2022-01-25 19:05:00|125.38|123.38|125.75|123.75|127.1|125.1|124.42|122.42|0
1643137800000|2022-01-25 19:10:00|125.66|123.66|120.02|118.02|125.85|123.85|119.42|117.42|0
1643138100000|2022-01-25 19:15:00|119.83|117.83|118.41|116.41|120.39|118.39|118.27|116.27|0
1643138400000|2022-01-25 19:20:00|118.54|116.54|117.82|115.82|119.89|117.89|116.55|114.55|0
1643138700000|2022-01-25 19:25:00|118.18|116.18|117.95|115.95|119.92|117.92|117.27|115.27|0
1643139000000|2022-01-25 19:30:00|118.08|116.08|122.15|120.15|122.33|120.33|117.26|115.26|0
1643139300000|2022-01-25 19:35:00|121.49|119.49|120.41|118.41|121.62|119.62|119.45|117.45|0
1643139600000|2022-01-25 19:40:00|119.86|117.86|115.69|113.69|119.86|117.86|115.51|113.51|0
1643139900000|2022-01-25 19:45:00|115.78|113.78|115.87|113.87|116.13|114.13|114|112|0
1643140200000|2022-01-25 19:50:00|115.51|113.51|113.64|111.64|116.31|114.31|112.98|110.98|0
1643140500000|2022-01-25 19:55:00|113.38|111.38|111.23|109.23|114.35|112.35|110.76|108.76|0
1643140800000|2022-01-25 20:00:00|111.45|109.45|114.83|112.83|115.59|113.59|110.88|108.88|0
1643141100000|2022-01-25 20:05:00|114.79|112.79|118.74|116.74|119.38|117.38|114.78|112.78|0
1643141400000|2022-01-25 20:10:00|118.65|116.65|121.17|119.17|121.91|119.91|118.65|116.65|0
1643141700000|2022-01-25 20:15:00|120.98|118.98|116.63|114.63|120.98|118.98|116.27|114.27|0
1643142000000|2022-01-25 20:20:00|116.71|114.71|122.4|120.4|122.54|120.54|116.45|114.45|0
1643142300000|2022-01-25 20:25:00|122.36|120.36|127.72|125.72|128.49|126.49|122.36|120.36|0
1643142600000|2022-01-25 20:30:00|128.3|126.3|130.81|128.81|132.17|130.17|123.64|121.64|0
1643142900000|2022-01-25 20:35:00|130.86|128.86|127.36|125.36|133.73|131.73|126.42|124.42|0
1643143200000|2022-01-25 20:40:00|127.27|125.27|127.28|125.28|128.5|126.5|124.08|122.08|0
1643143500000|2022-01-25 20:45:00|127.57|125.57|128.9|126.9|130.15|128.15|124.55|122.55|0
1643143800000|2022-01-25 20:50:00|130.49|128.49|134.64|132.64|136.13|134.13|130.34|128.34|0
1643144100000|2022-01-25 20:55:00|134.83|132.83|131.17|129.17|135.73|133.73|129.32|127.32|0
1643144400000|2022-01-25 21:00:00|130.09|128.09|132.88|130.88|134.92|132.92|127.87|125.87|0
1643144700000|2022-01-25 21:05:00|132.83|130.83|137.48|135.48|138.09|136.09|132.64|130.64|0
1643145000000|2022-01-25 21:10:00|137.43|135.43|136.92|134.92|137.84|135.84|134.81|132.81|0
1643145300000|2022-01-25 21:15:00|136.46|133.86|139.24|136.64|139.45|136.85|136.21|133.61|0
1643145600000|2022-01-25 21:20:00|139.09|136.49|140.42|137.82|141.19|138.59|139.09|136.49|0
1643145900000|2022-01-25 21:25:00|140.37|137.77|141.03|138.43|142.17|139.57|140.21|137.61|0
1643146200000|2022-01-25 21:30:00|141.49|138.89|144.51|141.91|145.25|142.65|140.77|138.17|0
1643146500000|2022-01-25 21:35:00|144.56|141.96|143.46|140.86|144.72|142.12|142.99|140.39|0
1643146800000|2022-01-25 21:40:00|143.35|140.75|144.5|141.9|144.61|142.01|143.14|140.54|0
1643147100000|2022-01-25 21:45:00|144.39|141.79|147.98|145.38|148.63|146.03|143.55|140.95|0
1643147400000|2022-01-25 21:50:00|147.72|145.12|149.16|146.56|152.41|149.81|147.72|145.12|0
1643147700000|2022-01-25 21:55:00|149.26|146.66|148.78|146.18|150.67|148.07|147.44|144.84|0
1643148000000|2022-01-25 22:00:00|148.83|146.23|149.51|146.91|149.68|147.08|148.83|146.23|0
1643148300000|2022-01-25 22:05:00|149.59|146.99|149.33|146.73|149.59|146.99|149.18|146.58|0
1643148600000|2022-01-25 22:10:00|149.4|146.8|148.99|146.39|149.4|146.8|148.72|146.12|0
1643148900000|2022-01-25 22:15:00|148.97|146.37|149.5|146.9|149.5|146.9|148.85|146.25|0
1643149200000|2022-01-25 22:20:00|149.39|146.79|149.07|146.47|149.73|147.13|149.07|146.47|0
1643149500000|2022-01-25 22:25:00|149.08|146.48|149.08|146.48|149.1|146.5|148.92|146.32|0
1643149800000|2022-01-25 22:30:00|149.14|146.54|147.97|145.37|149.16|146.56|147.97|145.37|0
1643150100000|2022-01-25 22:35:00|147.92|145.32|147.58|144.98|147.92|145.32|147.41|144.81|0
1643150400000|2022-01-25 22:40:00|147.62|145.02|147.39|144.79|147.62|145.02|147.11|144.51|0
1643150700000|2022-01-25 22:45:00|147.34|144.74|147.47|144.87|147.7|145.1|147.2|144.6|0
1643151000000|2022-01-25 22:50:00|147.4|144.8|147.44|144.84|147.49|144.89|147.4|144.8|0
1643151300000|2022-01-25 22:55:00|147.46|144.86|146.93|144.33|147.46|144.86|146.93|144.33|0
1643151600000|2022-01-25 23:00:00|147|144.4|141.8|139.2|147|144.4|141.33|138.73|0
1643151900000|2022-01-25 23:05:00|141.49|138.89|136.88|134.28|142.42|139.82|136.48|133.88|0
1643152200000|2022-01-25 23:10:00|137.14|134.54|133.28|130.68|137.39|134.79|132.69|130.09|0
1643152500000|2022-01-25 23:15:00|133.38|130.78|132.19|129.59|135.12|132.52|131.7|129.1|0
1643152800000|2022-01-25 23:20:00|132.39|129.79|132.04|129.44|133.22|130.62|131.99|129.39|0
1643153100000|2022-01-25 23:25:00|132.18|129.58|130.32|127.72|134.36|131.76|130.12|127.52|0
1643153400000|2022-01-25 23:30:00|130.42|127.82|130.7|128.1|131.29|128.69|128.09|125.49|0
1643153700000|2022-01-25 23:35:00|130.41|127.81|130.5|127.9|131.14|128.54|129.92|127.32|0
1643154000000|2022-01-25 23:40:00|130.6|128|126.83|124.23|130.65|128.05|125.98|123.38|0
1643154300000|2022-01-25 23:45:00|126.93|124.33|124.55|121.95|126.93|124.33|123.06|120.46|0
1643154600000|2022-01-25 23:50:00|124.46|121.86|127.02|124.42|127.12|124.52|124.08|121.48|0
1643154900000|2022-01-25 23:55:00|126.93|124.33|129.02|126.42|129.75|127.15|126.79|124.19|0
1643155200000|2022-01-26 00:00:00|128.93|126.33|132.22|129.62|132.41|129.81|128.54|125.94|0
1643155500000|2022-01-26 00:05:00|132.12|129.52|131.38|128.78|132.61|130.01|130.85|128.25|0
1643155800000|2022-01-26 00:10:00|131.43|128.83|129.78|127.18|131.82|129.22|128.58|125.98|0
1643156100000|2022-01-26 00:15:00|129.68|127.08|134.66|132.06|134.66|132.06|129.01|126.41|0
1643156400000|2022-01-26 00:20:00|134.37|131.77|134.26|131.66|135.55|132.95|133.82|131.22|0
1643156700000|2022-01-26 00:25:00|133.96|131.36|135.45|132.85|135.45|132.85|132|129.4|0
1643157000000|2022-01-26 00:30:00|135.3|132.7|131.89|129.29|137.2|134.6|131.79|129.19|0
1643157300000|2022-01-26 00:35:00|132.04|129.44|131.4|128.8|133.36|130.76|130.53|127.93|0
1643157600000|2022-01-26 00:40:00|131.3|128.7|133.84|131.24|134.39|131.79|131.3|128.7|0
1643157900000|2022-01-26 00:45:00|133.55|130.95|132.9|130.3|134.14|131.54|132.17|129.57|0
1643158200000|2022-01-26 00:50:00|133|130.4|134.52|131.92|134.52|131.92|132.41|129.81|0
1643158500000|2022-01-26 00:55:00|134.72|132.12|134.72|132.12|135.57|132.97|133.14|130.54|0
1643158800000|2022-01-26 01:00:00|134.91|132.31|134.02|131.42|135.96|133.36|133.87|131.27|0
1643159100000|2022-01-26 01:05:00|133.82|131.22|132.68|130.08|133.82|131.22|131.76|129.16|0
1643159400000|2022-01-26 01:10:00|132.83|130.23|135.79|133.19|136.19|133.59|132.29|129.69|0
1643159700000|2022-01-26 01:15:00|135.84|133.24|134.69|132.09|136.19|133.59|133.66|131.06|0
1643160000000|2022-01-26 01:20:00|134.79|132.19|132.47|129.87|134.79|132.19|132.03|129.43|0
1643160300000|2022-01-26 01:25:00|132.52|129.92|132.07|129.47|132.96|130.36|131.83|129.23|0
1643160600000|2022-01-26 01:30:00|131.97|129.37|132.85|130.25|134.08|131.48|131.92|129.32|0
1643160900000|2022-01-26 01:35:00|132.75|130.15|131.72|129.12|134.77|132.17|131.23|128.63|0
1643161200000|2022-01-26 01:40:00|131.62|129.02|133.08|130.48|133.33|130.73|131.23|128.63|0
1643161500000|2022-01-26 01:45:00|132.79|130.19|131.51|128.91|133.04|130.44|131.03|128.43|0
1643161800000|2022-01-26 01:50:00|131.61|129.01|132.14|129.54|132.58|129.98|131.02|128.42|0
1643162100000|2022-01-26 01:55:00|132.09|129.49|129.9|127.3|132.14|129.54|128.98|126.38|0
1643162400000|2022-01-26 02:00:00|129.85|127.25|129.65|127.05|130.24|127.64|128.79|126.19|0
1643162700000|2022-01-26 02:05:00|129.51|126.91|128.87|126.27|129.6|127|128.26|125.66|0
1643163000000|2022-01-26 02:10:00|129.16|126.56|128.73|126.13|129.21|126.61|128.2|125.6|0
1643163300000|2022-01-26 02:15:00|128.63|126.03|128.62|126.02|129.54|126.94|128.39|125.79|0
1643163600000|2022-01-26 02:20:00|128.58|125.98|127.9|125.3|128.96|126.36|127.09|124.49|0
1643163900000|2022-01-26 02:25:00|127.95|125.35|128.28|125.68|128.81|126.21|127.95|125.35|0
1643164200000|2022-01-26 02:30:00|128.33|125.73|128.61|126.01|128.85|126.25|127.75|125.15|0
1643164500000|2022-01-26 02:35:00|128.56|125.96|129.42|126.82|129.47|126.87|128.56|125.96|0
1643164800000|2022-01-26 02:40:00|129.37|126.77|130.18|127.58|130.28|127.68|129.18|126.58|0
1643165100000|2022-01-26 02:45:00|130.23|127.63|129.69|127.09|130.28|127.68|129.6|127|0
1643165400000|2022-01-26 02:50:00|129.6|127|129.69|127.09|130.03|127.43|129.59|126.99|0
1643165700000|2022-01-26 02:55:00|129.74|127.14|131.04|128.44|131.43|128.83|129.59|126.99|0
1643166000000|2022-01-26 03:00:00|131.23|128.63|129.77|127.17|131.23|128.63|129.68|127.08|0
1643166300000|2022-01-26 03:05:00|129.68|127.08|128.42|125.82|129.82|127.22|127.47|124.87|0
1643166600000|2022-01-26 03:10:00|128.52|125.92|129.04|126.44|129.09|126.49|128.09|125.49|0
1643166900000|2022-01-26 03:15:00|129.09|126.49|128.41|125.81|129.47|126.87|128.22|125.62|0
1643167200000|2022-01-26 03:20:00|128.22|125.62|127.98|125.38|128.75|126.15|127.69|125.09|0
1643167500000|2022-01-26 03:25:00|128.07|125.47|128.93|126.33|129.26|126.66|127.88|125.28|0
1643167800000|2022-01-26 03:30:00|128.97|126.37|126.77|124.17|128.97|126.37|126.68|124.08|0
1643168100000|2022-01-26 03:35:00|126.68|124.08|127.53|124.93|127.53|124.93|126.49|123.89|0
1643168400000|2022-01-26 03:40:00|127.43|124.83|126.95|124.35|127.62|125.02|126.95|124.35|0
1643168700000|2022-01-26 03:45:00|126.85|124.25|126.38|123.78|127.33|124.73|126.09|123.49|0
1643169000000|2022-01-26 03:50:00|126.37|123.77|126.56|123.96|126.85|124.25|125.33|122.73|0
1643169300000|2022-01-26 03:55:00|126.46|123.86|126.46|123.86|126.65|124.05|126.08|123.48|0
1643169600000|2022-01-26 04:00:00|126.36|123.76|127.98|125.38|128.07|125.47|125.7|123.1|0
1643169900000|2022-01-26 04:05:00|127.93|125.33|127.59|124.99|128.45|125.85|127.4|124.8|0
1643170200000|2022-01-26 04:10:00|127.73|125.13|126.82|124.22|127.78|125.18|126.82|124.22|0
1643170500000|2022-01-26 04:15:00|126.92|124.32|127.1|124.5|127.58|124.98|126.82|124.22|0
1643170800000|2022-01-26 04:20:00|127.19|124.59|127.19|124.59|127.53|124.93|126.91|124.31|0
1643171100000|2022-01-26 04:25:00|127.24|124.64|126.95|124.35|128.05|125.45|126.8|124.2|0
1643171400000|2022-01-26 04:30:00|126.9|124.3|126.99|124.39|127.42|124.82|126.75|124.15|0
1643171700000|2022-01-26 04:35:00|126.94|124.34|127.46|124.86|128.03|125.43|126.94|124.34|0
1643172000000|2022-01-26 04:40:00|127.32|124.72|127.69|125.09|128.12|125.52|127.08|124.48|0
1643172300000|2022-01-26 04:45:00|127.74|125.14|127.4|124.8|128.12|125.52|127.16|124.56|0
1643172600000|2022-01-26 04:50:00|127.45|124.85|127.49|124.89|127.69|125.09|127.35|124.75|0
1643172900000|2022-01-26 04:55:00|127.54|124.94|126.63|124.03|127.87|125.27|126.48|123.88|0
1643173200000|2022-01-26 05:00:00|126.67|124.07|127.05|124.45|127.43|124.83|126.48|123.88|0
1643173500000|2022-01-26 05:05:00|127.14|124.54|127.85|125.25|128.48|125.88|126.86|124.26|0
1643173800000|2022-01-26 05:10:00|127.76|125.16|129.24|126.64|129.34|126.74|127.76|125.16|0
1643174100000|2022-01-26 05:15:00|129.33|126.73|130.2|127.6|130.39|127.79|128.9|126.3|0
1643174400000|2022-01-26 05:20:00|130.3|127.7|130.78|128.18|130.97|128.37|130.1|127.5|0
1643174700000|2022-01-26 05:25:00|130.68|128.08|128.79|126.19|130.68|128.08|128.74|126.14|0
1643175000000|2022-01-26 05:30:00|128.74|126.14|129.02|126.42|129.27|126.67|128.16|125.56|0
1643175300000|2022-01-26 05:35:00|128.78|126.18|128.63|126.03|128.78|126.18|128.16|125.56|0
1643175600000|2022-01-26 05:40:00|128.54|125.94|128.72|126.12|129.01|126.41|128.34|125.74|0
1643175900000|2022-01-26 05:45:00|128.63|126.03|128.05|125.45|129.25|126.65|127.95|125.35|0
1643176200000|2022-01-26 05:50:00|128|125.4|127.47|124.87|128.29|125.69|127.47|124.87|0
1643176500000|2022-01-26 05:55:00|127.42|124.82|127.8|125.2|127.94|125.34|126.99|124.39|0
1643176800000|2022-01-26 06:00:00|128.03|125.43|126.65|124.05|128.51|125.91|126.65|124.05|0
1643177100000|2022-01-26 06:05:00|126.88|124.28|127.4|124.8|127.64|125.04|126.41|123.81|0
1643177400000|2022-01-26 06:10:00|127.26|124.66|128.11|125.51|128.21|125.61|127.16|124.56|0
1643177700000|2022-01-26 06:15:00|128.02|125.42|127.44|124.84|128.26|125.66|127.3|124.7|0
1643178000000|2022-01-26 06:20:00|127.39|124.79|127.1|124.5|127.39|124.79|126.63|124.03|0
1643178300000|2022-01-26 06:25:00|127.05|124.45|125.99|123.39|127.52|124.92|125.89|123.29|0
1643178600000|2022-01-26 06:30:00|125.89|123.29|126.99|124.39|127.42|124.82|125.7|123.1|0
1643178900000|2022-01-26 06:35:00|126.89|124.29|125.79|123.19|127.03|124.43|125.79|123.19|0
1643179200000|2022-01-26 06:40:00|125.74|123.14|126.21|123.61|126.45|123.85|125.74|123.14|0
1643179500000|2022-01-26 06:45:00|126.16|123.56|126.3|123.7|126.88|124.28|126.16|123.56|0
1643179800000|2022-01-26 06:50:00|126.35|123.75|128.02|125.42|128.02|125.42|126.25|123.65|0
1643180100000|2022-01-26 06:55:00|127.68|125.08|127.82|125.22|128.64|126.04|127.44|124.84|0
1643180400000|2022-01-26 07:00:00|127.58|124.98|129.12|126.52|129.41|126.81|126.58|123.98|0
1643180700000|2022-01-26 07:05:00|129.07|126.47|128.97|126.37|129.89|127.29|128.83|126.23|0
1643181000000|2022-01-26 07:10:00|128.92|126.32|129.98|127.38|131.06|128.46|128.43|125.83|0
1643181300000|2022-01-26 07:15:00|130.03|127.43|131.84|129.24|131.84|129.24|130.03|127.43|0
1643181600000|2022-01-26 07:20:00|131.74|129.14|131.29|128.69|131.74|129.14|130.61|128.01|0
1643181900000|2022-01-26 07:25:00|131.14|128.54|130.26|127.66|131.63|129.03|130.26|127.66|0
1643182200000|2022-01-26 07:30:00|130.11|127.51|128.65|126.05|130.35|127.75|128.31|125.71|0
1643182500000|2022-01-26 07:35:00|128.7|126.1|127.1|124.5|128.7|126.1|127.06|124.46|0
1643182800000|2022-01-26 07:40:00|127.15|124.55|126.95|124.35|127.77|125.17|126.86|124.26|0
1643183100000|2022-01-26 07:45:00|127|124.4|127.57|124.97|127.91|125.31|126.67|124.07|0
1643183400000|2022-01-26 07:50:00|127.33|124.73|125.8|123.2|127.52|124.92|125.75|123.15|0
1643183700000|2022-01-26 07:55:00|125.7|123.1|127.13|124.53|127.51|124.91|125.7|123.1|0
1643184000000|2022-01-26 08:00:00|127.08|124.48|123.52|120.92|127.22|124.62|123.52|120.92|0
1643184300000|2022-01-26 08:05:00|123.5|121.5|120.87|118.87|123.5|121.5|119.45|117.45|0
1643184600000|2022-01-26 08:10:00|120.13|118.13|118.93|116.93|120.21|118.21|118.38|116.38|0
1643184900000|2022-01-26 08:15:00|119.2|117.2|118.83|116.83|119.29|117.29|118.33|116.33|0
1643185200000|2022-01-26 08:20:00|118.74|116.74|117.45|115.45|118.74|116.74|116.19|114.19|0
1643185500000|2022-01-26 08:25:00|117.36|115.36|116.36|114.36|117.45|115.45|115.47|113.47|0
1643185800000|2022-01-26 08:30:00|116.27|114.27|116.27|114.27|116.36|114.36|114.75|112.75|0
1643186100000|2022-01-26 08:35:00|116.09|114.09|112.37|110.37|116.36|114.36|112.02|110.02|0
1643186400000|2022-01-26 08:40:00|112.28|110.28|112.81|110.81|113.07|111.07|111.57|109.57|0
1643186700000|2022-01-26 08:45:00|112.54|110.54|113.07|111.07|114.64|112.64|112.45|110.45|0
1643187000000|2022-01-26 08:50:00|113.16|111.16|113.91|111.91|114.58|112.58|112.89|110.89|0
1643187300000|2022-01-26 08:55:00|114.04|112.04|114.44|112.44|115.03|113.03|113.95|111.95|0
1643187600000|2022-01-26 09:00:00|114.94|112.94|112.61|110.61|115.12|113.12|111.02|109.02|0
1643187900000|2022-01-26 09:05:00|112.74|110.74|110.49|108.49|113.1|111.1|110.49|108.49|0
1643188200000|2022-01-26 09:10:00|110.66|108.66|110.09|108.09|110.75|108.75|109.18|107.18|0
1643188500000|2022-01-26 09:15:00|109.92|107.92|108.95|106.95|112.85|110.85|108.16|106.16|0
1643188800000|2022-01-26 09:20:00|109|107|107.22|105.22|110.26|108.26|107.22|105.22|0
1643189100000|2022-01-26 09:25:00|107.14|105.14|108.6|106.6|108.68|106.68|106.79|104.79|0
1643189400000|2022-01-26 09:30:00|108.51|106.51|108.81|106.81|109.46|107.46|107.04|105.04|0
1643189700000|2022-01-26 09:35:00|108.77|106.77|106.57|104.57|109.41|107.41|106.06|104.06|0
1643190000000|2022-01-26 09:40:00|106.49|104.49|105.55|103.55|107.17|105.17|105.51|103.51|0
1643190300000|2022-01-26 09:45:00|105.42|103.42|106.69|104.69|106.82|104.82|105.12|103.12|0
1643190600000|2022-01-26 09:50:00|106.65|104.65|107.49|105.49|107.58|105.58|106.3|104.3|0
1643190900000|2022-01-26 09:55:00|107.54|105.54|108.18|106.18|108.91|106.91|107.32|105.32|0
1643191200000|2022-01-26 10:00:00|108.22|106.22|109.56|107.56|111.09|109.09|108.22|106.22|0
1643191500000|2022-01-26 10:05:00|109.64|107.64|110.73|108.73|111.25|109.25|109.29|107.29|0
1643191800000|2022-01-26 10:10:00|110.64|108.64|109.41|107.41|110.68|108.68|108.98|106.98|0
1643192100000|2022-01-26 10:15:00|109.33|107.33|109.84|107.84|109.85|107.85|108.55|106.55|0
1643192400000|2022-01-26 10:20:00|109.76|107.76|108.62|106.62|110.19|108.19|107.68|105.68|0
1643192700000|2022-01-26 10:25:00|108.71|106.71|108.92|106.92|109.48|107.48|108.71|106.71|0
1643193000000|2022-01-26 10:30:00|108.88|106.88|107.5|105.5|108.96|106.96|107.16|105.16|0
1643193300000|2022-01-26 10:35:00|107.46|105.46|107.06|105.06|107.54|105.54|106.43|104.43|0
1643193600000|2022-01-26 10:40:00|107.15|105.15|107.27|105.27|107.4|105.4|106.29|104.29|0
1643193900000|2022-01-26 10:45:00|107.31|105.31|105.95|103.95|107.4|105.4|105.82|103.82|0
1643194200000|2022-01-26 10:50:00|106.03|104.03|106.03|104.03|106.2|104.2|105.52|103.52|0
1643194500000|2022-01-26 10:55:00|106.11|104.11|106.87|104.87|106.96|104.96|105.77|103.77|0
1643194800000|2022-01-26 11:00:00|106.83|104.83|105.67|103.67|106.83|104.83|104.46|102.46|0
1643195100000|2022-01-26 11:05:00|105.71|103.71|106.86|104.86|106.86|104.86|105.68|103.68|0
1643195400000|2022-01-26 11:10:00|107.03|105.03|106.69|104.69|107.29|105.29|106.44|104.44|0
1643195700000|2022-01-26 11:15:00|106.99|104.99|105.42|103.42|106.99|104.99|105.42|103.42|0
1643196000000|2022-01-26 11:20:00|105.84|103.84|106.76|104.76|106.85|104.85|105.67|103.67|0
1643196300000|2022-01-26 11:25:00|106.68|104.68|107.69|105.69|108.04|106.04|106.55|104.55|0
1643196600000|2022-01-26 11:30:00|107.57|105.57|105.74|103.74|107.91|105.91|105.53|103.53|0
1643196900000|2022-01-26 11:35:00|105.65|103.65|104.81|102.81|105.65|103.65|104.73|102.73|0
1643197200000|2022-01-26 11:40:00|104.89|102.89|105.22|103.22|105.39|103.39|104.39|102.39|0
1643197500000|2022-01-26 11:45:00|105.1|103.1|104.88|102.88|105.72|103.72|104.72|102.72|0
1643197800000|2022-01-26 11:50:00|104.97|102.97|104.54|102.54|105.05|103.05|103.88|101.88|0
1643198100000|2022-01-26 11:55:00|104.5|102.5|103.54|101.54|105.04|103.04|103.46|101.46|0
1643198400000|2022-01-26 12:00:00|103.63|101.63|106.17|104.17|106.55|104.55|103.46|101.46|0
1643198700000|2022-01-26 12:05:00|106.21|104.21|106.12|104.12|106.59|104.59|105.37|103.37|0
1643199000000|2022-01-26 12:10:00|106.16|104.16|107.73|105.73|107.73|105.73|105.95|103.95|0
1643199300000|2022-01-26 12:15:00|107.64|105.64|108.66|106.66|109.1|107.1|107.38|105.38|0
1643199600000|2022-01-26 12:20:00|108.75|106.75|109.78|107.78|109.91|107.91|107.97|105.97|0
1643199900000|2022-01-26 12:25:00|109.43|107.43|107.54|105.54|109.52|107.52|107.54|105.54|0
1643200200000|2022-01-26 12:30:00|107.45|105.45|107.28|105.28|107.88|105.88|106.77|104.77|0
1643200500000|2022-01-26 12:35:00|107.19|105.19|106.5|104.5|107.45|105.45|106.08|104.08|0
1643200800000|2022-01-26 12:40:00|106.41|104.41|108.41|106.41|108.71|106.71|106.41|104.41|0
1643201100000|2022-01-26 12:45:00|108.37|106.37|108.84|106.84|109.05|107.05|107.77|105.77|0
1643201400000|2022-01-26 12:50:00|108.53|106.53|106.99|104.99|108.53|106.53|106.74|104.74|0
1643201700000|2022-01-26 12:55:00|106.91|104.91|107.5|105.5|107.54|105.54|106.48|104.48|0
1643202000000|2022-01-26 13:00:00|107.24|105.24|104.45|102.45|107.84|105.84|104.24|102.24|0
1643202300000|2022-01-26 13:05:00|104.37|102.37|104.78|102.78|105.37|103.37|104.37|102.37|0
1643202600000|2022-01-26 13:10:00|104.66|102.66|105.45|103.45|105.61|103.61|104.53|102.53|0
1643202900000|2022-01-26 13:15:00|105.36|103.36|105.59|103.59|106.01|104.01|104.11|102.11|0
1643203200000|2022-01-26 13:20:00|105.75|103.75|103.13|101.13|105.88|103.88|103.13|101.13|0
1643203500000|2022-01-26 13:25:00|103.09|101.09|103.7|101.7|103.7|101.7|102.59|100.59|0
1643203800000|2022-01-26 13:30:00|103.99|101.99|104.98|102.98|105.32|103.32|102.75|100.75|0
1643204100000|2022-01-26 13:35:00|105.03|103.03|105.65|103.65|105.86|103.86|104.19|102.19|0
1643204400000|2022-01-26 13:40:00|105.48|103.48|106.06|104.06|106.32|104.32|104.77|102.77|0
1643204700000|2022-01-26 13:45:00|105.85|103.85|105.22|103.22|106.31|104.31|104.72|102.72|0
1643205000000|2022-01-26 13:50:00|105.39|103.39|105.88|103.88|106.14|104.14|105.13|103.13|0
1643205300000|2022-01-26 13:55:00|105.8|103.8|104.71|102.71|105.97|103.97|104.62|102.62|0
1643205600000|2022-01-26 14:00:00|104.67|102.67|106.72|104.72|106.72|104.72|103.79|101.79|0
1643205900000|2022-01-26 14:05:00|106.8|104.8|107.05|105.05|107.86|105.86|106.25|104.25|0
1643206200000|2022-01-26 14:10:00|107.22|105.22|107.94|105.94|108.32|106.32|107.04|105.04|0
1643206500000|2022-01-26 14:15:00|108.15|106.15|109|107|109.17|107.17|107.55|105.55|0
1643206800000|2022-01-26 14:20:00|109.09|107.09|109.34|107.34|109.51|107.51|108.06|106.06|0
1643207100000|2022-01-26 14:25:00|109.3|107.3|105.89|103.89|109.3|107.3|105.84|103.84|0
1643207400000|2022-01-26 14:30:00|105.8|103.8|108.95|106.95|110.89|108.89|105.01|103.01|0
1643207700000|2022-01-26 14:35:00|108.77|106.77|109.46|107.46|112.16|110.16|107.74|105.74|0
1643208000000|2022-01-26 14:40:00|110.15|108.15|110.58|108.58|112.33|110.33|109.38|107.38|0
1643208300000|2022-01-26 14:45:00|110.76|108.76|104.71|102.71|110.76|108.76|103.96|101.96|0
1643208600000|2022-01-26 14:50:00|104.62|102.62|100.88|98.88|107.27|105.27|100.23|98.23|0
1643208900000|2022-01-26 14:55:00|100.72|98.72|101.89|99.89|103.79|101.79|100.72|98.72|0
1643209200000|2022-01-26 15:00:00|101.44|99.44|98.62|96.62|103|101|97.82|95.82|0
1643209500000|2022-01-26 15:05:00|98.7|96.7|99.97|97.97|101.03|99.03|98.14|96.14|0
1643209800000|2022-01-26 15:10:00|99.89|97.89|104.31|102.31|104.89|102.89|99.89|97.89|0
1643210100000|2022-01-26 15:15:00|104.22|102.22|103.39|101.39|107.5|105.5|103.31|101.31|0
1643210400000|2022-01-26 15:20:00|103.47|101.47|107.41|105.41|107.5|105.5|102.65|100.65|0
1643210700000|2022-01-26 15:25:00|107.58|105.58|111.16|109.16|112.91|110.91|107.58|105.58|0
1643211000000|2022-01-26 15:30:00|111.07|109.07|111.55|109.55|114.42|112.42|110.11|108.11|0
1643211300000|2022-01-26 15:35:00|111.68|109.68|113.79|111.79|113.88|111.88|110.28|108.28|0
1643211600000|2022-01-26 15:40:00|113.7|111.7|115.21|113.21|115.84|113.84|111.23|109.23|0
1643211900000|2022-01-26 15:45:00|115.48|113.48|115.37|113.37|117.44|115.44|114.84|112.84|0
1643212200000|2022-01-26 15:50:00|115.55|113.55|114.83|112.83|115.64|113.64|113.59|111.59|0
1643212500000|2022-01-26 15:55:00|114.38|112.38|112.52|110.52|116.69|114.69|111.64|109.64|0
1643212800000|2022-01-26 16:00:00|112.56|110.56|113.74|111.74|115.52|113.52|112.56|110.56|0
1643213100000|2022-01-26 16:05:00|113.83|111.83|109.43|107.43|114.01|112.01|109.05|107.05|0
1643213400000|2022-01-26 16:10:00|109.82|107.82|107.93|105.93|109.99|107.99|107.34|105.34|0
1643213700000|2022-01-26 16:15:00|107.68|105.68|107.92|105.92|108.95|106.95|105.65|103.65|0
1643214000000|2022-01-26 16:20:00|107.66|105.66|106.47|104.47|108.51|106.51|105.3|103.3|0
1643214300000|2022-01-26 16:25:00|106.39|104.39|105.88|103.88|108.05|106.05|105.13|103.13|0
1643214600000|2022-01-26 16:30:00|105.42|103.42|105.45|103.45|106.97|104.97|104|102|0
1643214900000|2022-01-26 16:35:00|105.12|103.12|105.74|103.74|107.48|105.48|104.87|102.87|0
1643215200000|2022-01-26 16:40:00|105.58|103.58|104.36|102.36|105.74|103.74|103.45|101.45|0
1643215500000|2022-01-26 16:45:00|104.27|102.27|106.11|104.11|106.62|104.62|103.45|101.45|0
1643215800000|2022-01-26 16:50:00|106.07|104.07|105.94|103.94|108.83|106.83|105.43|103.43|0
1643216100000|2022-01-26 16:55:00|106.02|104.02|105.76|103.76|106.78|104.78|104.51|102.51|0
1643216400000|2022-01-26 17:00:00|105.26|103.26|105.25|103.25|106.09|104.09|103.59|101.59|0
1643216700000|2022-01-26 17:05:00|105.34|103.34|101.38|99.38|105.34|103.34|101.38|99.38|0
1643217000000|2022-01-26 17:10:00|101.42|99.42|100.55|98.55|102.67|100.67|99.69|97.69|0
1643217300000|2022-01-26 17:15:00|100.43|98.43|100.5|98.5|101.08|99.08|99.61|97.61|0
1643217600000|2022-01-26 17:20:00|101.16|99.16|101.57|99.57|101.98|99.98|100.26|98.26|0
1643217900000|2022-01-26 17:25:00|101.24|99.24|100.29|98.29|101.65|99.65|100.17|98.17|0
1643218200000|2022-01-26 17:30:00|100.25|98.25|100.57|98.57|101.64|99.64|100|98|0
1643218500000|2022-01-26 17:35:00|100.61|98.61|97.89|95.89|100.65|98.65|96.02|94.02|0
1643218800000|2022-01-26 17:40:00|97.72|95.72|95.66|93.66|97.72|95.72|95.54|93.54|0
1643219100000|2022-01-26 17:45:00|95.7|93.7|96.05|94.05|97.15|95.15|95.62|93.62|0
1643219400000|2022-01-26 17:50:00|96.09|94.09|96.33|94.33|97.3|95.3|95.93|93.93|0
1643219700000|2022-01-26 17:55:00|96.09|94.09|96.08|94.08|96.41|94.41|95.68|93.68|0
1643220000000|2022-01-26 18:00:00|96|94|100.58|98.58|101.33|99.33|96|94|0
1643220300000|2022-01-26 18:05:00|100.66|98.66|98.96|96.96|101.41|99.41|98.92|96.92|0
1643220600000|2022-01-26 18:10:00|99.16|97.16|99.93|97.93|102.96|100.96|98.11|96.11|0
1643220900000|2022-01-26 18:15:00|100.09|98.09|101.49|99.49|101.91|99.91|99.76|97.76|0
1643221200000|2022-01-26 18:20:00|101.41|99.41|103.73|101.73|105.04|103.04|101.41|99.41|0
1643221500000|2022-01-26 18:25:00|103.44|101.44|102.51|100.51|103.69|101.69|101.93|99.93|0
1643221800000|2022-01-26 18:30:00|102.85|100.85|102.93|100.93|103.51|101.51|101.52|99.52|0
1643222100000|2022-01-26 18:35:00|102.89|100.89|103.26|101.26|103.85|101.85|102.43|100.43|0
1643222400000|2022-01-26 18:40:00|103.17|101.17|102.5|100.5|103.84|101.84|102.08|100.08|0
1643222700000|2022-01-26 18:45:00|102.66|100.66|102.99|100.99|103.83|101.83|102.5|100.5|0
1643223000000|2022-01-26 18:50:00|103.08|101.08|101.49|99.49|103.75|101.75|101.33|99.33|0
1643223300000|2022-01-26 18:55:00|101.66|99.66|101.35|99.35|102.11|100.11|100.54|98.54|0
1643223600000|2022-01-26 19:00:00|101.1|99.1|94.9|92.9|101.1|99.1|90.86|88.86|0
1643223900000|2022-01-26 19:05:00|95.57|93.57|96.46|94.46|96.46|94.46|90.89|88.89|0
1643224200000|2022-01-26 19:10:00|96.14|94.14|105.85|103.85|107.68|105.68|94.31|92.31|0
1643224500000|2022-01-26 19:15:00|105.94|103.94|106.11|104.11|109.18|107.18|99.9|97.9|0
1643224800000|2022-01-26 19:20:00|105.94|103.94|104.91|102.91|108.17|106.17|104.32|102.32|0
1643225100000|2022-01-26 19:25:00|104.78|102.78|97.75|95.75|104.82|102.82|97.27|95.27|0
1643225400000|2022-01-26 19:30:00|97.63|95.63|106.76|104.76|107.9|105.9|97.27|95.27|0
1643225700000|2022-01-26 19:35:00|106.15|104.15|97.55|95.55|108.95|106.95|95.05|93.05|0
1643226000000|2022-01-26 19:40:00|97.26|95.26|109.1|107.1|109.1|107.1|96.94|94.94|0
1643226300000|2022-01-26 19:45:00|109.68|107.68|124.09|122.09|125.21|123.21|109.68|107.68|0
1643226600000|2022-01-26 19:50:00|123.47|121.47|118.46|116.46|124|122|116.1|114.1|0
1643226900000|2022-01-26 19:55:00|119.06|117.06|118.31|116.31|122.13|120.13|118.12|116.12|0
1643227200000|2022-01-26 20:00:00|119.24|117.24|134.21|132.21|137.82|135.82|119.24|117.24|0
1643227500000|2022-01-26 20:05:00|134.61|132.61|144.82|142.82|144.82|142.82|134.61|132.61|0
1643227800000|2022-01-26 20:10:00|145.41|143.41|140.55|138.55|145.41|143.41|135.16|133.16|0
1643228100000|2022-01-26 20:15:00|140.49|138.49|146.46|144.46|147.31|145.31|136.88|134.88|0
1643228400000|2022-01-26 20:20:00|146.03|144.03|148.1|146.1|152.71|150.71|144.39|142.39|0
1643228700000|2022-01-26 20:25:00|147.94|145.94|136.09|134.09|150.14|148.14|136.09|134.09|0
1643229000000|2022-01-26 20:30:00|136.19|134.19|141.4|139.4|141.56|139.56|134.08|132.08|0
1643229300000|2022-01-26 20:35:00|141.15|139.15|140.11|138.11|145.8|143.8|136.99|134.99|0
1643229600000|2022-01-26 20:40:00|140.21|138.21|137.44|135.44|142.91|140.91|132.93|130.93|0
1643229900000|2022-01-26 20:45:00|137.24|135.24|137.58|135.58|141.9|139.9|132.28|130.28|0
1643230200000|2022-01-26 20:50:00|137.89|135.89|130.67|128.67|140.62|138.62|130.67|128.67|0
1643230500000|2022-01-26 20:55:00|131.89|129.89|134.88|132.88|137.61|135.61|129.59|127.59|0
1643230800000|2022-01-26 21:00:00|134.17|132.17|133.72|131.72|135.98|133.98|132.88|130.88|0
1643231100000|2022-01-26 21:05:00|133.77|131.77|135.66|133.66|137.14|135.14|131.98|129.98|0
1643231400000|2022-01-26 21:10:00|136.31|134.31|138.15|136.15|139.18|137.18|136.01|134.01|0
1643231700000|2022-01-26 21:15:00|137.49|134.89|136.67|134.07|138.91|136.31|136.17|133.57|0
1643232000000|2022-01-26 21:20:00|136.77|134.17|137.07|134.47|137.98|135.38|136.16|133.56|0
1643232300000|2022-01-26 21:25:00|136.87|134.27|136.1|133.5|137.47|134.87|135.7|133.1|0
1643232600000|2022-01-26 21:30:00|136|133.4|137.31|134.71|137.51|134.91|136|133.4|0
1643232900000|2022-01-26 21:35:00|137.36|134.76|138.12|135.52|139.5|136.9|137.31|134.71|0
1643233200000|2022-01-26 21:40:00|138.37|135.77|135.73|133.13|138.83|136.23|135.73|133.13|0
1643233500000|2022-01-26 21:45:00|135.68|133.08|134.77|132.17|136.44|133.84|133.68|131.08|0
1643233800000|2022-01-26 21:50:00|134.87|132.27|134.32|131.72|136.38|133.78|134.22|131.62|0
1643234100000|2022-01-26 21:55:00|134.27|131.67|134.61|132.01|134.92|132.32|133.67|131.07|0
1643234400000|2022-01-26 22:00:00|134.66|132.06|134.76|132.16|134.76|132.16|134.28|131.68|0
1643234700000|2022-01-26 22:05:00|134.77|132.17|134.39|131.79|134.8|132.2|134.39|131.79|0
1643235000000|2022-01-26 22:10:00|134.37|131.77|134.12|131.52|134.42|131.82|134.08|131.48|0
1643235300000|2022-01-26 22:15:00|134.09|131.49|133.52|130.92|134.11|131.51|133.45|130.85|0
1643235600000|2022-01-26 22:20:00|133.54|130.94|132.72|130.12|133.61|131.01|132.54|129.94|0
1643235900000|2022-01-26 22:25:00|132.63|130.03|132.99|130.39|133.03|130.43|132.36|129.76|0
1643236200000|2022-01-26 22:30:00|133|130.4|132.75|130.15|133|130.4|132.73|130.13|0
1643236500000|2022-01-26 22:35:00|132.88|130.28|131.74|129.14|132.88|130.28|131.68|129.08|0
1643236800000|2022-01-26 22:40:00|131.63|129.03|130.95|128.35|131.66|129.06|130.18|127.58|0
1643237100000|2022-01-26 22:45:00|131|128.4|131.89|129.29|131.9|129.3|130.85|128.25|0
1643237400000|2022-01-26 22:50:00|131.84|129.24|132.6|130|132.61|130.01|131.72|129.12|0
1643237700000|2022-01-26 22:55:00|132.58|129.98|132.15|129.55|133.15|130.55|132.15|129.55|0
1643238000000|2022-01-26 23:00:00|130.59|127.99|128.79|126.19|131.87|129.27|126.53|123.93|0
1643238300000|2022-01-26 23:05:00|128.78|126.18|125.05|122.45|129.46|126.86|124.95|122.35|0
1643238600000|2022-01-26 23:10:00|124.62|122.02|125.47|122.87|126.47|123.87|124.57|121.97|0
1643238900000|2022-01-26 23:15:00|125.23|122.63|126.8|124.2|127.71|125.11|124.71|122.11|0
1643239200000|2022-01-26 23:20:00|126.84|124.24|126.12|123.52|126.84|124.24|125.18|122.58|0
1643239500000|2022-01-26 23:25:00|126.07|123.47|125.4|122.8|126.93|124.33|124.84|122.24|0
1643239800000|2022-01-26 23:30:00|125.31|122.71|123.79|121.19|125.31|122.71|123.23|120.63|0
1643240100000|2022-01-26 23:35:00|123.89|121.29|124.73|122.13|124.83|122.23|123.46|120.86|0
1643240400000|2022-01-26 23:40:00|124.68|122.08|124.82|122.22|125.39|122.79|124.16|121.56|0
1643240700000|2022-01-26 23:45:00|124.53|121.93|124.25|121.65|124.72|122.12|123.73|121.13|0
1643241000000|2022-01-26 23:50:00|124.39|121.79|124.9|122.3|125.28|122.68|124.29|121.69|0
1643241300000|2022-01-26 23:55:00|125.04|122.44|123.91|121.31|125.18|122.58|123.77|121.17|0
1643241600000|2022-01-27 00:00:00|123.86|121.26|124.75|122.15|125.75|123.15|123.62|121.02|0
1643241900000|2022-01-27 00:05:00|124.98|122.38|126.98|124.38|127.36|124.76|124.7|122.1|0
1643242200000|2022-01-27 00:10:00|127.03|124.43|128.51|125.91|128.8|126.2|126.84|124.24|0
1643242500000|2022-01-27 00:15:00|128.61|126.01|130.06|127.46|130.25|127.65|128.51|125.91|0
1643242800000|2022-01-27 00:20:00|129.86|127.26|128.02|125.42|131.18|128.58|127.97|125.37|0
1643243100000|2022-01-27 00:25:00|128.11|125.51|130|127.4|130.44|127.84|127.58|124.98|0
1643243400000|2022-01-27 00:30:00|129.95|127.35|130.14|127.54|131.71|129.11|129.75|127.15|0
1643243700000|2022-01-27 00:35:00|129.85|127.25|130.87|128.27|131.26|128.66|129.74|127.14|0
1643244000000|2022-01-27 00:40:00|130.72|128.12|131.45|128.85|132.44|129.84|130.23|127.63|0
1643244300000|2022-01-27 00:45:00|131.5|128.9|131.88|129.28|132.28|129.68|130.71|128.11|0
1643244600000|2022-01-27 00:50:00|131.94|129.34|133.66|131.06|133.66|131.06|130.12|127.52|0
1643244900000|2022-01-27 00:55:00|133.76|131.16|136.06|133.46|136.46|133.86|133.16|130.56|0
1643245200000|2022-01-27 01:00:00|136.11|133.51|139.2|136.6|140.34|137.74|135.25|132.65|0
1643245500000|2022-01-27 01:05:00|139.31|136.71|143.24|140.64|144.29|141.69|138.69|136.09|0
1643245800000|2022-01-27 01:10:00|143.19|140.59|142.4|139.8|143.24|140.64|139.87|137.27|0
1643246100000|2022-01-27 01:15:00|142.29|139.69|149.12|146.52|150.17|147.57|141.31|138.71|0
1643246400000|2022-01-27 01:20:00|149.33|146.73|148.32|145.72|151.69|149.09|148.26|145.66|0
1643246700000|2022-01-27 01:25:00|148.37|145.77|148.68|146.08|149.11|146.51|146.73|144.13|0
1643247000000|2022-01-27 01:30:00|148.79|146.19|146.98|144.38|150.39|147.79|146.83|144.23|0
1643247300000|2022-01-27 01:35:00|147.09|144.49|148.94|146.34|148.94|146.34|145.93|143.33|0
1643247600000|2022-01-27 01:40:00|149.15|146.55|149.41|146.81|150.33|147.73|147.61|145.01|0
1643247900000|2022-01-27 01:45:00|149.25|146.65|150.9|148.3|151.44|148.84|149.09|146.49|0
1643248200000|2022-01-27 01:50:00|150.8|148.2|151.93|149.33|152.52|149.92|149.62|147.02|0
1643248500000|2022-01-27 01:55:00|151.76|149.16|155.46|152.86|156.28|153.68|151.76|149.16|0
1643248800000|2022-01-27 02:00:00|155.68|153.08|158.76|156.16|160.21|157.61|155.68|153.08|0
1643249100000|2022-01-27 02:05:00|159.03|156.43|162.61|160.01|162.61|160.01|158.03|155.43|0
1643249400000|2022-01-27 02:10:00|162.5|159.9|161.93|159.33|162.5|159.9|160.47|157.87|0
1643249700000|2022-01-27 02:15:00|161.81|159.21|162.43|159.83|162.6|160|161.14|158.54|0
1643250000000|2022-01-27 02:20:00|162.15|159.55|161.13|158.53|162.59|159.99|160.91|158.31|0
1643250300000|2022-01-27 02:25:00|161.07|158.47|164.64|162.04|165.43|162.83|160.9|158.3|0
1643250600000|2022-01-27 02:30:00|164.75|162.15|165.03|162.43|165.54|162.94|163.56|160.96|0
1643250900000|2022-01-27 02:35:00|165.2|162.6|159.36|156.76|165.31|162.71|159.36|156.76|0
1643251200000|2022-01-27 02:40:00|159.7|157.1|160.02|157.42|160.25|157.65|158.37|155.77|0
1643251500000|2022-01-27 02:45:00|159.47|156.87|156.88|154.28|159.53|156.93|156.61|154.01|0
1643251800000|2022-01-27 02:50:00|156.77|154.17|157.53|154.93|158.2|155.6|156.38|153.78|0
1643252100000|2022-01-27 02:55:00|157.75|155.15|159.63|157.03|160.19|157.59|157.59|154.99|0
1643252400000|2022-01-27 03:00:00|159.58|156.98|162.15|159.55|162.43|159.83|158.69|156.09|0
1643252700000|2022-01-27 03:05:00|162.2|159.6|159.96|157.36|162.88|160.28|159.84|157.24|0
1643253000000|2022-01-27 03:10:00|159.68|157.08|161.29|158.69|161.41|158.81|159.68|157.08|0
1643253300000|2022-01-27 03:15:00|161.24|158.64|158.05|155.45|161.74|159.14|158.05|155.45|0
1643253600000|2022-01-27 03:20:00|158.28|155.68|159.29|156.69|159.4|156.8|156.57|153.97|0
1643253900000|2022-01-27 03:25:00|159.68|157.08|159.73|157.13|160.46|157.86|159.23|156.63|0
1643254200000|2022-01-27 03:30:00|159.67|157.07|158.95|156.35|160.23|157.63|157.57|154.97|0
1643254500000|2022-01-27 03:35:00|158.89|156.29|162.74|160.14|163.3|160.7|158.89|156.29|0
1643254800000|2022-01-27 03:40:00|162.79|160.19|170.5|167.9|170.67|168.07|162.68|160.08|0
1643255100000|2022-01-27 03:45:00|170.03|167.43|170.72|168.12|173.05|170.45|169.69|167.09|0
1643255400000|2022-01-27 03:50:00|170.9|168.3|170.08|167.48|171.06|168.46|168.99|166.39|0
1643255700000|2022-01-27 03:55:00|170.02|167.42|169.38|166.78|172.1|169.5|168.87|166.27|0
1643256000000|2022-01-27 04:00:00|169.32|166.72|170.12|167.52|170.47|167.87|168.41|165.81|0
1643256300000|2022-01-27 04:05:00|169.95|167.35|169.72|167.12|170.7|168.1|169.09|166.49|0
1643256600000|2022-01-27 04:10:00|169.77|167.17|169.37|166.77|170.81|168.21|168.74|166.14|0
1643256900000|2022-01-27 04:15:00|169.08|166.48|167.41|164.81|170.8|168.2|167.3|164.7|0
1643257200000|2022-01-27 04:20:00|167.7|165.1|167.29|164.69|168.5|165.9|167.01|164.41|0
1643257500000|2022-01-27 04:25:00|167.58|164.98|165.93|163.33|168.09|165.49|165.31|162.71|0
1643257800000|2022-01-27 04:30:00|165.87|163.27|164.35|161.75|166.32|163.72|163.96|161.36|0
1643258100000|2022-01-27 04:35:00|164.57|161.97|164.56|161.96|165.24|162.64|164|161.4|0
1643258400000|2022-01-27 04:40:00|164.68|162.08|165.27|162.67|165.67|163.07|163.3|160.7|0
1643258700000|2022-01-27 04:45:00|165.1|162.5|165.38|162.78|165.61|163.01|164.42|161.82|0
1643259000000|2022-01-27 04:50:00|165.27|162.67|164.7|162.1|165.38|162.78|163.85|161.25|0
1643259300000|2022-01-27 04:55:00|164.64|162.04|164.24|161.64|164.75|162.15|163.56|160.96|0
1643259600000|2022-01-27 05:00:00|164.01|161.41|160.04|157.44|164.18|161.58|159.98|157.38|0
1643259900000|2022-01-27 05:05:00|159.98|157.38|162.09|159.49|162.2|159.6|159.59|156.99|0
1643260200000|2022-01-27 05:10:00|161.92|159.32|164.27|161.67|164.45|161.85|161.81|159.21|0
1643260500000|2022-01-27 05:15:00|164.39|161.79|168.02|165.42|168.37|165.77|164.22|161.62|0
1643260800000|2022-01-27 05:20:00|168.25|165.65|167.56|164.96|168.48|165.88|166.65|164.05|0
1643261100000|2022-01-27 05:25:00|167.33|164.73|166.01|163.41|167.9|165.3|165.45|162.85|0
1643261400000|2022-01-27 05:30:00|166.07|163.47|162.17|159.57|166.24|163.64|161.62|159.02|0
1643261700000|2022-01-27 05:35:00|162.06|159.46|161.83|159.23|162.67|160.07|160.94|158.34|0
1643262000000|2022-01-27 05:40:00|161.66|159.06|161.21|158.61|163.23|160.63|160.82|158.22|0
1643262300000|2022-01-27 05:45:00|161.16|158.56|161.71|159.11|162.94|160.34|161.16|158.56|0
1643262600000|2022-01-27 05:50:00|161.6|159|162.76|160.16|163.78|161.18|161.2|158.6|0
1643262900000|2022-01-27 05:55:00|162.6|160|162.37|159.77|163.72|161.12|161.59|158.99|0
1643263200000|2022-01-27 06:00:00|162.2|159.6|163.15|160.55|163.54|160.94|160.86|158.26|0
1643263500000|2022-01-27 06:05:00|162.75|160.15|160.02|157.42|163.99|161.39|159.79|157.19|0
1643263800000|2022-01-27 06:10:00|159.96|157.36|158.68|156.08|159.96|157.36|157.31|154.71|0
1643264100000|2022-01-27 06:15:00|158.46|155.86|160.04|157.44|160.54|157.94|157.94|155.34|0
1643264400000|2022-01-27 06:20:00|160.09|157.49|162.21|159.61|162.27|159.67|159.48|156.88|0
1643264700000|2022-01-27 06:25:00|162.04|159.44|163.55|160.95|164.12|161.52|161.2|158.6|0
1643265000000|2022-01-27 06:30:00|163.5|160.9|165.19|162.59|165.76|163.16|163.32|160.72|0
1643265300000|2022-01-27 06:35:00|165.13|162.53|164.67|162.07|166.22|163.62|163.09|160.49|0
1643265600000|2022-01-27 06:40:00|165.07|162.47|165.98|163.38|167.12|164.52|163.54|160.94|0
1643265900000|2022-01-27 06:45:00|166.21|163.61|170.33|167.73|170.38|167.78|166.15|163.55|0
1643266200000|2022-01-27 06:50:00|170.5|167.9|165.91|163.31|170.5|167.9|165.91|163.31|0
1643266500000|2022-01-27 06:55:00|165.86|163.26|164.89|162.29|166.25|163.65|163.99|161.39|0
1643266800000|2022-01-27 07:00:00|163.93|161.33|160.56|157.96|164.61|162.01|160.56|157.96|0
1643267100000|2022-01-27 07:05:00|160.61|158.01|161.82|159.22|161.82|159.22|158.38|155.78|0
1643267400000|2022-01-27 07:10:00|161.54|158.94|158.03|155.43|161.99|159.39|155.84|153.24|0
1643267700000|2022-01-27 07:15:00|157.76|155.16|156.11|153.51|157.76|155.16|155.3|152.7|0
1643268000000|2022-01-27 07:20:00|155.95|153.35|157.09|154.49|157.09|154.49|154.96|152.36|0
1643268300000|2022-01-27 07:25:00|157.14|154.54|156.04|153.44|157.8|155.2|154.52|151.92|0
1643268600000|2022-01-27 07:30:00|156.15|153.55|155.6|153|156.92|154.32|153.43|150.83|0
1643268900000|2022-01-27 07:35:00|155.71|153.11|154.78|152.18|155.82|153.22|153.86|151.26|0
1643269200000|2022-01-27 07:40:00|154.46|151.86|152.56|149.96|154.72|152.12|152.29|149.69|0
1643269500000|2022-01-27 07:45:00|152.35|149.75|152.96|150.36|155.32|152.72|151.07|148.47|0
1643269800000|2022-01-27 07:50:00|152.53|149.93|151.01|148.41|153.28|150.68|150.8|148.2|0
1643270100000|2022-01-27 07:55:00|150.86|148.26|154.79|152.19|155.23|152.63|150.69|148.09|0
1643270400000|2022-01-27 08:00:00|154.47|151.87|151.75|149.15|154.74|152.14|151.6|149|0
1643270700000|2022-01-27 08:05:00|151.35|149.35|151.88|149.88|153.45|151.45|149.79|147.79|0
1643271000000|2022-01-27 08:10:00|152.37|150.37|148.19|146.19|153.83|151.83|147.82|145.82|0
1643271300000|2022-01-27 08:15:00|147.92|145.92|145.45|143.45|149.19|147.19|144.77|142.77|0
1643271600000|2022-01-27 08:20:00|145.08|143.08|147.38|145.38|147.7|145.7|143.94|141.94|0
1643271900000|2022-01-27 08:25:00|147.28|145.28|148.65|146.65|149.07|147.07|146.85|144.85|0
1643272200000|2022-01-27 08:30:00|148.07|146.07|148.22|146.22|150.46|148.46|147.69|145.69|0
1643272500000|2022-01-27 08:35:00|148.32|146.32|148.1|146.1|148.64|146.64|146|144|0
1643272800000|2022-01-27 08:40:00|148.32|146.32|145.99|143.99|148.32|146.32|145.68|143.68|0
1643273100000|2022-01-27 08:45:00|146.1|144.1|144.94|142.94|146.83|144.83|142.66|140.66|0
1643273400000|2022-01-27 08:50:00|145.05|143.05|139.54|137.54|145.15|143.15|139.49|137.49|0
1643273700000|2022-01-27 08:55:00|139.65|137.65|137.69|135.69|139.65|137.65|137.39|135.39|0
1643274000000|2022-01-27 09:00:00|137.79|135.79|138.52|136.52|139.54|137.54|133.55|131.55|0
1643274300000|2022-01-27 09:05:00|138.62|136.62|137.58|135.58|138.67|136.67|134.88|132.88|0
1643274600000|2022-01-27 09:10:00|137.73|135.73|135.02|133.02|138.55|136.55|134.12|132.12|0
1643274900000|2022-01-27 09:15:00|134.67|132.67|134.06|132.06|136.29|134.29|133.61|131.61|0
1643275200000|2022-01-27 09:20:00|134.36|132.36|131.41|129.41|136.08|134.08|131.41|129.41|0
1643275500000|2022-01-27 09:25:00|131.55|129.55|131.1|129.1|132.35|130.35|129.67|127.67|0
1643275800000|2022-01-27 09:30:00|131.05|129.05|133.64|131.64|133.64|131.64|130.95|128.95|0
1643276100000|2022-01-27 09:35:00|133.54|131.54|133.08|131.08|134.09|132.09|132.39|130.39|0
1643276400000|2022-01-27 09:40:00|133.13|131.13|130.14|128.14|133.63|131.63|129.75|127.75|0
1643276700000|2022-01-27 09:45:00|130.1|128.1|129.35|127.35|130.93|128.93|128.47|126.47|0
1643277000000|2022-01-27 09:50:00|129.45|127.45|128.37|126.37|129.84|127.84|127.2|125.2|0
1643277300000|2022-01-27 09:55:00|128.52|126.52|128.85|126.85|129.2|127.2|127.39|125.39|0
1643277600000|2022-01-27 10:00:00|129.05|127.05|126.66|124.66|129.54|127.54|126.47|124.47|0
1643277900000|2022-01-27 10:05:00|126.9|124.9|127.86|125.86|127.86|125.86|125.93|123.93|0
1643278200000|2022-01-27 10:10:00|127.77|125.77|130.85|128.85|131.25|129.25|127.18|125.18|0
1643278500000|2022-01-27 10:15:00|130.6|128.6|132.28|130.28|132.34|130.34|129.62|127.62|0
1643278800000|2022-01-27 10:20:00|132.18|130.18|129.8|127.8|132.48|130.48|129.8|127.8|0
1643279100000|2022-01-27 10:25:00|129.9|127.9|129.71|127.71|131.32|129.32|128.43|126.43|0
1643279400000|2022-01-27 10:30:00|129.66|127.66|128.17|126.17|130.79|128.79|127.78|125.78|0
1643279700000|2022-01-27 10:35:00|128.21|126.21|127.77|125.77|128.95|126.95|127.38|125.38|0
1643280000000|2022-01-27 10:40:00|127.62|125.62|129.78|127.78|130.48|128.48|127.52|125.52|0
1643280300000|2022-01-27 10:45:00|129.83|127.83|131.96|129.96|131.97|129.97|128.4|126.4|0
1643280600000|2022-01-27 10:50:00|131.86|129.86|135.3|133.3|135.61|133.61|131.66|129.66|0
1643280900000|2022-01-27 10:55:00|135.25|133.25|136.37|134.37|137.96|135.96|135.19|133.19|0
1643281200000|2022-01-27 11:00:00|136.21|134.21|132.85|130.85|136.31|134.31|132.25|130.25|0
1643281500000|2022-01-27 11:05:00|132.65|130.65|133.05|131.05|133.2|131.2|131.3|129.3|0
1643281800000|2022-01-27 11:10:00|132.95|130.95|130.44|128.44|133.05|131.05|130.34|128.34|0
1643282100000|2022-01-27 11:15:00|130.39|128.39|131.03|129.03|131.13|129.13|129.15|127.15|0
1643282400000|2022-01-27 11:20:00|131.13|129.13|131.12|129.12|132.68|130.68|130.98|128.98|0
1643282700000|2022-01-27 11:25:00|130.88|128.88|127.56|125.56|130.98|128.98|127.03|125.03|0
1643283000000|2022-01-27 11:30:00|127.61|125.61|128.34|126.34|129.03|127.03|127.07|125.07|0
1643283300000|2022-01-27 11:35:00|128.39|126.39|131.21|129.21|131.56|129.56|127.26|125.26|0
1643283600000|2022-01-27 11:40:00|131.11|129.11|130.16|128.16|131.31|129.31|129.17|127.17|0
1643283900000|2022-01-27 11:45:00|130.31|128.31|129.76|127.76|132.45|130.45|129.21|127.21|0
1643284200000|2022-01-27 11:50:00|129.8|127.8|128.12|126.12|129.85|127.85|127.05|125.05|0
1643284500000|2022-01-27 11:55:00|127.98|125.98|126.12|124.12|129.45|127.45|125.73|123.73|0
1643284800000|2022-01-27 12:00:00|125.88|123.88|126.94|124.94|127.82|125.82|125.49|123.49|0
1643285100000|2022-01-27 12:05:00|126.65|124.65|127.13|125.13|128.85|126.85|126.65|124.65|0
1643285400000|2022-01-27 12:10:00|127.18|125.18|124.03|122.03|127.32|125.32|123.36|121.36|0
1643285700000|2022-01-27 12:15:00|124.08|122.08|128.68|126.68|128.68|126.68|123.17|121.17|0
1643286000000|2022-01-27 12:20:00|128.78|126.78|132.06|130.06|132.06|130.06|127.8|125.8|0
1643286300000|2022-01-27 12:25:00|131.65|129.65|129.96|127.96|131.75|129.75|128.87|126.87|0
1643286600000|2022-01-27 12:30:00|130.25|128.25|133.35|131.35|133.45|131.45|128.67|126.67|0
1643286900000|2022-01-27 12:35:00|133.45|131.45|130.89|128.89|133.55|131.55|129.11|127.11|0
1643287200000|2022-01-27 12:40:00|130.84|128.84|131.13|129.13|131.49|129.49|129.55|127.55|0
1643287500000|2022-01-27 12:45:00|131.28|129.28|127.76|125.76|131.28|129.28|127.33|125.33|0
1643287800000|2022-01-27 12:50:00|128.16|126.16|124.08|122.08|128.6|126.6|123.22|121.22|0
1643288100000|2022-01-27 12:55:00|124.32|122.32|125.47|123.47|125.71|123.71|123.22|121.22|0
1643288400000|2022-01-27 13:00:00|125.08|123.08|125.17|123.17|126.1|124.1|122.54|120.54|0
1643288700000|2022-01-27 13:05:00|125.12|123.12|120.93|118.93|125.12|123.12|120.93|118.93|0
1643289000000|2022-01-27 13:10:00|120.84|118.84|123.13|121.13|123.8|121.8|120.46|118.46|0
1643289300000|2022-01-27 13:15:00|123.04|121.04|121.33|119.33|123.99|121.99|121.24|119.24|0
1643289600000|2022-01-27 13:20:00|121.24|119.24|120.76|118.76|123.7|121.7|120.76|118.76|0
1643289900000|2022-01-27 13:25:00|120.67|118.67|121.46|119.46|122.79|120.79|119.26|117.26|0
1643290200000|2022-01-27 13:30:00|121.22|119.22|122.92|120.92|123.49|121.49|120.05|118.05|0
1643290500000|2022-01-27 13:35:00|123.02|121.02|122.92|120.92|124.83|122.83|122.25|120.25|0
1643290800000|2022-01-27 13:40:00|122.97|120.97|121.63|119.63|123.49|121.49|120.88|118.88|0
1643291100000|2022-01-27 13:45:00|121.77|119.77|119.05|117.05|121.77|119.77|118.96|116.96|0
1643291400000|2022-01-27 13:50:00|119.42|117.42|117.11|115.11|119.7|117.7|117.11|115.11|0
1643291700000|2022-01-27 13:55:00|117.2|115.2|116.6|114.6|117.66|115.66|116.42|114.42|0
1643292000000|2022-01-27 14:00:00|116.74|114.74|114.49|112.49|117.53|115.53|114.49|112.49|0
1643292300000|2022-01-27 14:05:00|114.67|112.67|115.21|113.21|116.03|114.03|114.04|112.04|0
1643292600000|2022-01-27 14:10:00|115.49|113.49|113.04|111.04|115.49|113.49|113.04|111.04|0
1643292900000|2022-01-27 14:15:00|112.86|110.86|113.84|111.84|114.07|112.07|112.59|110.59|0
1643293200000|2022-01-27 14:20:00|113.75|111.75|115.2|113.2|115.93|113.93|113.48|111.48|0
1643293500000|2022-01-27 14:25:00|114.88|112.88|111.95|109.95|114.88|112.88|111.68|109.68|0
1643293800000|2022-01-27 14:30:00|111.51|109.51|113.38|111.38|113.83|111.83|108.78|106.78|0
1643294100000|2022-01-27 14:35:00|113.2|111.2|113.46|111.46|115.55|113.55|112.12|110.12|0
1643294400000|2022-01-27 14:40:00|113.91|111.91|106|104|113.91|111.91|105.75|103.75|0
1643294700000|2022-01-27 14:45:00|105.83|103.83|101.88|99.88|109.75|107.75|100.97|98.97|0
1643295000000|2022-01-27 14:50:00|101.8|99.8|100.55|98.55|102.72|100.72|100.14|98.14|0
1643295300000|2022-01-27 14:55:00|101.46|99.46|103.3|101.3|106.97|104.97|101.46|99.46|0
1643295600000|2022-01-27 15:00:00|103.13|101.13|102.54|100.54|109.32|107.32|102.37|100.37|0
1643295900000|2022-01-27 15:05:00|102.2|100.2|101.12|99.12|103.96|101.96|99.63|97.63|0
1643296200000|2022-01-27 15:10:00|101.16|99.16|100.12|98.12|103.03|101.03|99.22|97.22|0
1643296500000|2022-01-27 15:15:00|100.57|98.57|103.15|101.15|103.83|101.83|99.63|97.63|0
1643296800000|2022-01-27 15:20:00|103.19|101.19|106.25|104.25|106.25|104.25|102.06|100.06|0
1643297100000|2022-01-27 15:25:00|106.12|104.12|115.06|113.06|115.06|113.06|105.3|103.3|0
1643297400000|2022-01-27 15:30:00|115.6|113.6|116|114|118.34|116.34|113.71|111.71|0
1643297700000|2022-01-27 15:35:00|116.05|114.05|120.44|118.44|121.05|119.05|114.3|112.3|0
1643298000000|2022-01-27 15:40:00|120.39|118.39|113.88|111.88|120.48|118.48|113.52|111.52|0
1643298300000|2022-01-27 15:45:00|113.79|111.79|114.19|112.19|115.83|113.83|112.84|110.84|0
1643298600000|2022-01-27 15:50:00|114.15|112.15|113.29|111.29|115.1|113.1|112.04|110.04|0
1643298900000|2022-01-27 15:55:00|113.11|111.11|107.98|105.98|113.42|111.42|107.55|105.55|0
1643299200000|2022-01-27 16:00:00|108.03|106.03|104.18|102.18|108.03|106.03|103.72|101.72|0
1643299500000|2022-01-27 16:05:00|104.52|102.52|108.66|106.66|108.83|106.83|103.46|101.46|0
1643299800000|2022-01-27 16:10:00|108.18|106.18|104.85|102.85|108.18|106.18|103.75|101.75|0
1643300100000|2022-01-27 16:15:00|104.59|102.59|110.66|108.66|112.8|110.8|104.59|102.59|0
1643300400000|2022-01-27 16:20:00|111.15|109.15|111.81|109.81|112.52|110.52|108.82|106.82|0
1643300700000|2022-01-27 16:25:00|111.77|109.77|114.54|112.54|115.86|113.86|111.45|109.45|0
1643301000000|2022-01-27 16:30:00|114.36|112.36|109.22|107.22|114.9|112.9|109.22|107.22|0
1643301300000|2022-01-27 16:35:00|109.39|107.39|110.22|108.22|110.88|108.88|107.57|105.57|0
1643301600000|2022-01-27 16:40:00|110.35|108.35|109.56|107.56|110.35|108.35|107.05|105.05|0
1643301900000|2022-01-27 16:45:00|109.47|107.47|110.3|108.3|110.87|108.87|107.99|105.99|0
1643302200000|2022-01-27 16:50:00|110.25|108.25|109.54|107.54|111.92|109.92|109.02|107.02|0
1643302500000|2022-01-27 16:55:00|109.2|107.2|109.71|107.71|111.03|109.03|109.11|107.11|0
1643302800000|2022-01-27 17:00:00|110.41|108.41|110.37|108.37|113.16|111.16|109.93|107.93|0
1643303100000|2022-01-27 17:05:00|110.45|108.45|115.77|113.77|116.86|114.86|110.45|108.45|0
1643303400000|2022-01-27 17:10:00|115.31|113.31|117.59|115.59|118.98|116.98|115.31|113.31|0
1643303700000|2022-01-27 17:15:00|119.14|117.14|123.15|121.15|125.01|123.01|119.14|117.14|0
1643304000000|2022-01-27 17:20:00|123.62|121.62|125.35|123.35|126.36|124.36|121.77|119.77|0
1643304300000|2022-01-27 17:25:00|124.78|122.78|125.63|123.63|127.17|125.17|123.26|121.26|0
1643304600000|2022-01-27 17:30:00|126.07|124.07|129.11|127.11|129.5|127.5|124.39|122.39|0
1643304900000|2022-01-27 17:35:00|129.21|127.21|130.97|128.97|132.71|130.71|128.52|126.52|0
1643305200000|2022-01-27 17:40:00|131.17|129.17|131.02|129.02|132.26|130.26|129.3|127.3|0
1643305500000|2022-01-27 17:45:00|131.16|129.16|137.92|135.92|138.68|136.68|131.06|129.06|0
1643305800000|2022-01-27 17:50:00|137.71|135.71|133.3|131.3|137.71|135.71|132.91|130.91|0
1643306100000|2022-01-27 17:55:00|133.1|131.1|130.38|128.38|133.4|131.4|127.41|125.41|0
1643306400000|2022-01-27 18:00:00|130.77|128.77|135.16|133.16|135.42|133.42|128.62|126.62|0
1643306700000|2022-01-27 18:05:00|135.46|133.46|137.52|135.52|139.99|137.99|134.71|132.71|0
1643307000000|2022-01-27 18:10:00|137.42|135.42|138.74|136.74|140.5|138.5|137.42|135.42|0
1643307300000|2022-01-27 18:15:00|138.85|136.85|141.22|139.22|141.43|139.43|135.28|133.28|0
1643307600000|2022-01-27 18:20:00|141.32|139.32|145.74|143.74|146.59|144.59|140.7|138.7|0
1643307900000|2022-01-27 18:25:00|146.27|144.27|146.69|144.69|147.12|145.12|143.19|141.19|0
1643308200000|2022-01-27 18:30:00|146.48|144.48|143.35|141.35|146.8|144.8|142.2|140.2|0
1643308500000|2022-01-27 18:35:00|142.56|140.56|146.04|144.04|146.09|144.09|139.7|137.7|0
1643308800000|2022-01-27 18:40:00|145.61|143.61|144.49|142.49|147.21|145.21|141.61|139.61|0
1643309100000|2022-01-27 18:45:00|144.18|142.18|141.03|139.03|145.29|143.29|140.66|138.66|0
1643309400000|2022-01-27 18:50:00|141.29|139.29|144.22|142.22|145.28|143.28|140.4|138.4|0
1643309700000|2022-01-27 18:55:00|144.06|142.06|139.1|137.1|144.85|142.85|137.16|135.16|0
1643310000000|2022-01-27 19:00:00|139.31|137.31|131.04|129.04|139.88|137.88|129.46|127.46|0
1643310300000|2022-01-27 19:05:00|130.94|128.94|131.09|129.09|133.75|131.75|127.68|125.68|0
1643310600000|2022-01-27 19:10:00|131.64|129.64|132.99|130.99|133.14|131.14|129.6|127.6|0
1643310900000|2022-01-27 19:15:00|133.03|131.03|136.18|134.18|137.62|135.62|132.43|130.43|0
1643311200000|2022-01-27 19:20:00|135.98|133.98|141.05|139.05|141.69|139.69|135.98|133.98|0
1643311500000|2022-01-27 19:25:00|141.69|139.69|144.07|142.07|144.92|142.92|140.48|138.48|0
1643311800000|2022-01-27 19:30:00|144.17|142.17|146.56|144.56|148.01|146.01|141.34|139.34|0
1643312100000|2022-01-27 19:35:00|146.4|144.4|141.9|139.9|146.56|144.56|141.75|139.75|0
1643312400000|2022-01-27 19:40:00|142.48|140.48|138.07|136.07|142.48|140.48|136.74|134.74|0
1643312700000|2022-01-27 19:45:00|138.27|136.27|138.06|136.06|139.4|137.4|134.71|132.71|0
1643313000000|2022-01-27 19:50:00|138.88|136.88|143.88|141.88|144.62|142.62|138.47|136.47|0
1643313300000|2022-01-27 19:55:00|144.2|142.2|142.46|140.46|146.54|144.54|140.94|138.94|0
1643313600000|2022-01-27 20:00:00|142.72|140.72|139.17|137.17|142.72|140.72|136.47|134.47|0
1643313900000|2022-01-27 20:05:00|139.28|137.28|141.5|139.5|141.76|139.76|136|134|0
1643314200000|2022-01-27 20:10:00|141.35|139.35|143.59|141.59|145.9|143.9|139.43|137.43|0
1643314500000|2022-01-27 20:15:00|146.14|144.14|144.11|142.11|149.48|147.48|143.9|141.9|0
1643314800000|2022-01-27 20:20:00|143.69|141.69|143.58|141.58|147.96|145.96|141.59|139.59|0
1643315100000|2022-01-27 20:25:00|144.32|142.32|140.85|138.85|144.53|142.53|139.04|137.04|0
1643315400000|2022-01-27 20:30:00|140.64|138.64|141.32|139.32|141.58|139.58|137.04|135.04|0
1643315700000|2022-01-27 20:35:00|140.85|138.85|141.06|139.06|142.63|140.63|139.08|137.08|0
1643316000000|2022-01-27 20:40:00|141.16|139.16|133.73|131.73|142|140|131.42|129.42|0
1643316300000|2022-01-27 20:45:00|133.22|131.22|134.86|132.86|137.36|135.36|128.54|126.54|0
1643316600000|2022-01-27 20:50:00|134.5|132.5|137.46|135.46|138.08|136.08|134.5|132.5|0
1643316900000|2022-01-27 20:55:00|137.15|135.15|139.84|137.84|140.16|138.16|135.82|133.82|0
1643317200000|2022-01-27 21:00:00|140.16|138.16|140.57|138.57|141.73|139.73|138.8|136.8|0
1643317500000|2022-01-27 21:05:00|139.63|137.63|135.84|133.84|140.15|138.15|135.18|133.18|0
1643317800000|2022-01-27 21:10:00|135.94|133.94|134.33|132.33|138.74|136.74|132.54|130.54|0
1643318100000|2022-01-27 21:15:00|133.96|131.36|132.73|130.13|134.73|132.13|132.73|130.13|0
1643318400000|2022-01-27 21:20:00|132.48|129.88|135.7|133.1|135.7|133.1|132.48|129.88|0
1643318700000|2022-01-27 21:25:00|135.45|132.85|134.87|132.27|135.55|132.95|133.95|131.35|0
1643319000000|2022-01-27 21:30:00|134.77|132.17|131.04|128.44|137.52|134.92|127.89|125.29|0
1643319300000|2022-01-27 21:35:00|130.59|127.99|129.83|127.23|132.1|129.5|129.83|127.23|0
1643319600000|2022-01-27 21:40:00|129.48|126.88|128.18|125.58|130.73|128.13|127.39|124.79|0
1643319900000|2022-01-27 21:45:00|128.38|125.78|127.87|125.27|128.53|125.93|126.5|123.9|0
1643320200000|2022-01-27 21:50:00|128.02|125.42|128.12|125.52|129.12|126.52|127.03|124.43|0
1643320500000|2022-01-27 21:55:00|127.92|125.32|126.34|123.74|128.02|125.42|126.24|123.64|0
1643320800000|2022-01-27 22:00:00|126.5|123.9|123.13|120.53|126.56|123.96|122.87|120.27|0
1643321100000|2022-01-27 22:05:00|123.2|120.6|123.48|120.88|123.74|121.14|121.81|119.21|0
1643321400000|2022-01-27 22:10:00|123.53|120.93|125.1|122.5|125.25|122.65|123.53|120.93|0
1643321700000|2022-01-27 22:15:00|125.29|122.69|124.66|122.06|126.07|123.47|124.38|121.78|0
1643322000000|2022-01-27 22:20:00|124.45|121.85|125.89|123.29|126.23|123.63|124.23|121.63|0
1643322300000|2022-01-27 22:25:00|125.93|123.33|127.33|124.73|127.33|124.73|125.93|123.33|0
1643322600000|2022-01-27 22:30:00|127.86|125.26|127.94|125.34|128.42|125.82|127.26|124.66|0
1643322900000|2022-01-27 22:35:00|128.14|125.54|127.99|125.39|128.43|125.83|127.16|124.56|0
1643323200000|2022-01-27 22:40:00|127.97|125.37|127.46|124.86|128.25|125.65|127.14|124.54|0
1643323500000|2022-01-27 22:45:00|127.44|124.84|125.97|123.37|127.44|124.84|125.92|123.32|0
1643323800000|2022-01-27 22:50:00|125.95|123.35|125.33|122.73|126.4|123.8|125.08|122.48|0
1643324100000|2022-01-27 22:55:00|125.32|122.72|124.84|122.24|125.46|122.86|124.72|122.12|0
1643324400000|2022-01-27 23:00:00|124.54|121.94|125.55|122.95|126.24|123.64|123.72|121.12|0
1643324700000|2022-01-27 23:05:00|125.51|122.91|124.28|121.68|125.55|122.95|123.32|120.72|0
1643325000000|2022-01-27 23:10:00|123.99|121.39|123.6|121|124.28|121.68|123.03|120.43|0
1643325300000|2022-01-27 23:15:00|123.65|121.05|127.5|124.9|127.5|124.9|123.65|121.05|0
1643325600000|2022-01-27 23:20:00|127.01|124.41|124.85|122.25|127.4|124.8|124.46|121.86|0
1643325900000|2022-01-27 23:25:00|124.61|122.01|124.89|122.29|125.04|122.44|123.4|120.8|0
1643326200000|2022-01-27 23:30:00|124.84|122.24|126.3|123.7|126.3|123.7|124.36|121.76|0
1643326500000|2022-01-27 23:35:00|126.45|123.85|125.27|122.67|126.5|123.9|124.93|122.33|0
1643326800000|2022-01-27 23:40:00|125.32|122.72|126.88|124.28|127.27|124.67|125.12|122.52|0
1643327100000|2022-01-27 23:45:00|126.63|124.03|127.07|124.47|127.17|124.57|125.51|122.91|0
1643327400000|2022-01-27 23:50:00|127.17|124.57|126.97|124.37|128.25|125.65|126.77|124.17|0
1643327700000|2022-01-27 23:55:00|126.92|124.32|130.04|127.44|130.14|127.54|126.82|124.22|0
1643328000000|2022-01-28 00:00:00|130.44|127.84|129.68|127.08|132.15|129.55|129.28|126.68|0
1643328300000|2022-01-28 00:05:00|129.63|127.03|131.89|129.29|131.89|129.29|129.18|126.58|0
1643328600000|2022-01-28 00:10:00|131.84|129.24|127.93|125.33|131.84|129.24|127.93|125.33|0
1643328900000|2022-01-28 00:15:00|128.13|125.53|130.27|127.67|130.72|128.12|127.53|124.93|0
1643329200000|2022-01-28 00:20:00|130.16|127.56|130.11|127.51|131.37|128.77|129.76|127.16|0
1643329500000|2022-01-28 00:25:00|130.36|127.76|131.36|128.76|131.36|128.76|129.11|126.51|0
1643329800000|2022-01-28 00:30:00|130.86|128.26|134|131.4|135.18|132.58|130.8|128.2|0
1643330100000|2022-01-28 00:35:00|134.1|131.5|133.32|130.72|134.1|131.5|132.61|130.01|0
1643330400000|2022-01-28 00:40:00|133.53|130.93|134.39|131.79|135.37|132.77|133.53|130.93|0
1643330700000|2022-01-28 00:45:00|134.34|131.74|132.4|129.8|135.57|132.97|131.79|129.19|0
1643331000000|2022-01-28 00:50:00|132.3|129.7|130.07|127.47|132.8|130.2|129.82|127.22|0
1643331300000|2022-01-28 00:55:00|130.27|127.67|128.57|125.97|130.27|127.67|127.09|124.49|0
1643331600000|2022-01-28 01:00:00|128.52|125.92|126.25|123.65|128.87|126.27|125.57|122.97|0
1643331900000|2022-01-28 01:05:00|126.2|123.6|128.31|125.71|128.31|125.71|125.22|122.62|0
1643332200000|2022-01-28 01:10:00|128.26|125.66|128.85|126.25|128.85|126.25|126.78|124.18|0
1643332500000|2022-01-28 01:15:00|128.75|126.15|127.36|124.76|129.3|126.7|127.21|124.61|0
1643332800000|2022-01-28 01:20:00|127.31|124.71|127.65|125.05|127.7|125.1|125.79|123.19|0
1643333100000|2022-01-28 01:25:00|127.6|125|126.07|123.47|127.65|125.05|125.58|122.98|0
1643333400000|2022-01-28 01:30:00|125.83|123.23|129.58|126.98|129.73|127.13|125.78|123.18|0
1643333700000|2022-01-28 01:35:00|129.48|126.88|129.57|126.97|130.12|127.52|128.53|125.93|0
1643334000000|2022-01-28 01:40:00|130.02|127.42|128.22|125.62|130.72|128.12|127.68|125.08|0
1643334300000|2022-01-28 01:45:00|128.17|125.57|130.97|128.37|131.32|128.72|127.18|124.58|0
1643334600000|2022-01-28 01:50:00|130.71|128.11|131.56|128.96|131.72|129.12|129.81|127.21|0
1643334900000|2022-01-28 01:55:00|131.41|128.81|128.75|126.15|131.41|128.81|128.2|125.6|0
1643335200000|2022-01-28 02:00:00|128.65|126.05|128.4|125.8|129.79|127.19|127.46|124.86|0
1643335500000|2022-01-28 02:05:00|128.25|125.65|128.44|125.84|128.94|126.34|127.99|125.39|0
1643335800000|2022-01-28 02:10:00|128.34|125.74|129.33|126.73|129.63|127.03|127.4|124.8|0
1643336100000|2022-01-28 02:15:00|129.13|126.53|130.17|127.57|130.28|127.68|128.73|126.13|0
1643336400000|2022-01-28 02:20:00|130.28|127.68|127.78|125.18|130.28|127.68|127.29|124.69|0
1643336700000|2022-01-28 02:25:00|127.68|125.08|126|123.4|128.07|125.47|125.32|122.72|0
1643337000000|2022-01-28 02:30:00|126.05|123.45|125.9|123.3|126.2|123.6|125.02|122.42|0
1643337300000|2022-01-28 02:35:00|126.05|123.45|125.01|122.41|126.58|123.98|124.48|121.88|0
1643337600000|2022-01-28 02:40:00|125.11|122.51|124.81|122.21|125.7|123.1|124.81|122.21|0
1643337900000|2022-01-28 02:45:00|124.77|122.17|123.02|120.42|125.06|122.46|123.02|120.42|0
1643338200000|2022-01-28 02:50:00|123.07|120.47|122.63|120.03|123.74|121.14|122.58|119.98|0
1643338500000|2022-01-28 02:55:00|122.58|119.98|119.52|116.92|122.87|120.27|118.95|116.35|0
1643338800000|2022-01-28 03:00:00|119.42|116.82|119.8|117.2|119.99|117.39|119.18|116.58|0
1643339100000|2022-01-28 03:05:00|119.7|117.1|119.84|117.24|120.76|118.16|119.7|117.1|0
1643339400000|2022-01-28 03:10:00|119.7|117.1|119.79|117.19|120.27|117.67|118.74|116.14|0
1643339700000|2022-01-28 03:15:00|119.84|117.24|122.1|119.5|122.54|119.94|119.84|117.24|0
1643340000000|2022-01-28 03:20:00|122|119.4|122.38|119.78|123.02|120.42|121.32|118.72|0
1643340300000|2022-01-28 03:25:00|122.48|119.88|123.25|120.65|123.45|120.85|122.28|119.68|0
1643340600000|2022-01-28 03:30:00|123.3|120.7|122.52|119.92|123.35|120.75|122.27|119.67|0
1643340900000|2022-01-28 03:35:00|122.56|119.96|122.56|119.96|123.64|121.04|122.08|119.48|0
1643341200000|2022-01-28 03:40:00|122.42|119.82|124.02|121.42|124.32|121.72|122.42|119.82|0
1643341500000|2022-01-28 03:45:00|124.12|121.52|123.52|120.92|124.61|122.01|122.74|120.14|0
1643341800000|2022-01-28 03:50:00|123.62|121.02|124.36|121.76|125|122.4|122.94|120.34|0
1643342100000|2022-01-28 03:55:00|124.5|121.9|124.79|122.19|125.19|122.59|124.01|121.41|0
1643342400000|2022-01-28 04:00:00|124.59|121.99|124.54|121.94|124.99|122.39|123.37|120.77|0
1643342700000|2022-01-28 04:05:00|124.64|122.04|124.78|122.18|125.13|122.53|124.09|121.49|0
1643343000000|2022-01-28 04:10:00|125.03|122.43|124.58|121.98|125.18|122.58|124.48|121.88|0
1643343300000|2022-01-28 04:15:00|124.68|122.08|126.06|123.46|126.46|123.86|124.58|121.98|0
1643343600000|2022-01-28 04:20:00|125.96|123.36|126.2|123.6|126.75|124.15|125.56|122.96|0
1643343900000|2022-01-28 04:25:00|126.1|123.5|125.55|122.95|126.45|123.85|125.06|122.46|0
1643344200000|2022-01-28 04:30:00|125.5|122.9|124.7|122.1|125.9|123.3|124.46|121.86|0
1643344500000|2022-01-28 04:35:00|124.65|122.05|125.14|122.54|125.34|122.74|124.55|121.95|0
1643344800000|2022-01-28 04:40:00|125.09|122.49|125.33|122.73|125.39|122.79|124.55|121.95|0
1643345100000|2022-01-28 04:45:00|125.43|122.83|126.37|123.77|126.37|123.77|124.64|122.04|0
1643345400000|2022-01-28 04:50:00|126.57|123.97|127.52|124.92|127.62|125.02|126.47|123.87|0
1643345700000|2022-01-28 04:55:00|127.62|125.02|127.66|125.06|128.17|125.57|127.41|124.81|0
1643346000000|2022-01-28 05:00:00|127.61|125.01|127.4|124.8|128.37|125.77|127.3|124.7|0
1643346300000|2022-01-28 05:05:00|127.5|124.9|127.9|125.3|127.91|125.31|126.8|124.2|0
1643346600000|2022-01-28 05:10:00|128.15|125.55|124.61|122.01|128.71|126.11|124.12|121.52|0
1643346900000|2022-01-28 05:15:00|124.71|122.11|122.96|120.36|124.71|122.11|122.77|120.17|0
1643347200000|2022-01-28 05:20:00|123.01|120.41|122.76|120.16|123.4|120.8|122.09|119.49|0
1643347500000|2022-01-28 05:25:00|122.62|120.02|122.08|119.48|122.96|120.36|121.6|119|0
1643347800000|2022-01-28 05:30:00|122.13|119.53|123.53|120.93|123.53|120.93|121.79|119.19|0
1643348100000|2022-01-28 05:35:00|123.63|121.03|123.92|121.32|125.2|122.6|123.43|120.83|0
1643348400000|2022-01-28 05:40:00|123.82|121.22|123.28|120.68|123.82|121.22|123.04|120.44|0
1643348700000|2022-01-28 05:45:00|123.23|120.63|123.91|121.31|124.45|121.85|123.23|120.63|0
1643349000000|2022-01-28 05:50:00|123.86|121.26|122.92|120.32|124.15|121.55|122.88|120.28|0
1643349300000|2022-01-28 05:55:00|122.88|120.28|122.87|120.27|123.6|121|122.05|119.45|0
1643349600000|2022-01-28 06:00:00|122.77|120.17|123.01|120.41|124.29|121.69|121.27|118.67|0
1643349900000|2022-01-28 06:05:00|122.96|120.36|123.88|121.28|123.98|121.38|122.91|120.31|0
1643350200000|2022-01-28 06:10:00|123.93|121.33|125.3|122.7|125.69|123.09|123.93|121.33|0
1643350500000|2022-01-28 06:15:00|125.97|123.37|125.61|123.01|126.16|123.56|124.83|122.23|0
1643350800000|2022-01-28 06:20:00|125.57|122.97|124.73|122.13|125.57|122.97|124.73|122.13|0
1643351100000|2022-01-28 06:25:00|124.63|122.03|124.53|121.93|125.12|122.52|124.53|121.93|0
1643351400000|2022-01-28 06:30:00|124.62|122.02|125.3|122.7|125.99|123.39|124.62|122.02|0
1643351700000|2022-01-28 06:35:00|125.4|122.8|124.27|121.67|125.4|122.8|124.08|121.48|0
1643352000000|2022-01-28 06:40:00|124.32|121.72|124.8|122.2|124.85|122.25|124.08|121.48|0
1643352300000|2022-01-28 06:45:00|124.9|122.3|124.6|122|125.54|122.94|124.56|121.96|0
1643352600000|2022-01-28 06:50:00|124.56|121.96|123.62|121.02|124.65|122.05|123.53|120.93|0
1643352900000|2022-01-28 06:55:00|123.58|120.98|125.76|123.16|126.06|123.46|123.24|120.64|0
1643353200000|2022-01-28 07:00:00|125.86|123.26|128.43|125.83|128.63|126.03|125.86|123.26|0
1643353500000|2022-01-28 07:05:00|128.68|126.08|125.85|123.25|128.83|126.23|125.56|122.96|0
1643353800000|2022-01-28 07:10:00|125.8|123.2|126.92|124.32|127.51|124.91|124.48|121.88|0
1643354100000|2022-01-28 07:15:00|127.16|124.56|124.56|121.96|127.16|124.56|123.87|121.27|0
1643354400000|2022-01-28 07:20:00|124.46|121.86|127.36|124.76|127.66|125.06|124.46|121.86|0
1643354700000|2022-01-28 07:25:00|127.22|124.62|125.72|123.12|127.76|125.16|124.74|122.14|0
1643355000000|2022-01-28 07:30:00|125.67|123.07|127.25|124.65|127.3|124.7|125.67|123.07|0
1643355300000|2022-01-28 07:35:00|127.21|124.61|125.96|123.36|127.45|124.85|125.96|123.36|0
1643355600000|2022-01-28 07:40:00|125.76|123.16|126.25|123.65|126.8|124.2|125.46|122.86|0
1643355900000|2022-01-28 07:45:00|126.15|123.55|124.86|122.26|127.44|124.84|124.76|122.16|0
1643356200000|2022-01-28 07:50:00|124.91|122.31|122.61|120.01|125.55|122.95|122.32|119.72|0
1643356500000|2022-01-28 07:55:00|122.71|120.11|124.36|121.76|124.9|122.3|122.61|120.01|0
1643356800000|2022-01-28 08:00:00|124.02|121.42|126.48|123.88|126.62|124.02|124.02|121.42|0
1643357100000|2022-01-28 08:05:00|126.42|124.42|127.61|125.61|128.21|126.21|125.63|123.63|0
1643357400000|2022-01-28 08:10:00|127.51|125.51|131.65|129.65|131.65|129.65|127.51|125.51|0
1643357700000|2022-01-28 08:15:00|131.85|129.85|134.32|132.32|134.32|132.32|131.14|129.14|0
1643358000000|2022-01-28 08:20:00|134.12|132.12|135.05|133.05|137.57|135.57|134.12|132.12|0
1643358300000|2022-01-28 08:25:00|135.25|133.25|135.04|133.04|136.3|134.3|133.33|131.33|0
1643358600000|2022-01-28 08:30:00|135.25|133.25|135.35|133.35|136.92|134.92|134.1|132.1|0
1643358900000|2022-01-28 08:35:00|134.98|132.98|132.85|130.85|135.34|133.34|132.85|130.85|0
1643359200000|2022-01-28 08:40:00|132.75|130.75|133.67|131.67|133.68|131.68|132.13|130.13|0
1643359500000|2022-01-28 08:45:00|133.57|131.57|132.22|130.22|134.5|132.5|130.04|128.04|0
1643359800000|2022-01-28 08:50:00|132.53|130.53|131.09|129.09|132.94|130.94|130.69|128.69|0
1643360100000|2022-01-28 08:55:00|130.89|128.89|130.73|128.73|133.56|131.56|130.27|128.27|0
1643360400000|2022-01-28 09:00:00|131.04|129.04|133.39|131.39|133.55|131.55|129.87|127.87|0
1643360700000|2022-01-28 09:05:00|133.44|131.44|134.27|132.27|135.41|133.41|133.03|131.03|0
1643361000000|2022-01-28 09:10:00|134.37|132.37|129.04|127.04|134.58|132.58|128.64|126.64|0
1643361300000|2022-01-28 09:15:00|129.14|127.14|130.71|128.71|130.86|128.86|128.24|126.24|0
1643361600000|2022-01-28 09:20:00|130.76|128.76|130.14|128.14|131.52|129.52|128.53|126.53|0
1643361900000|2022-01-28 09:25:00|130.1|128.1|132.08|130.08|132.08|130.08|129.43|127.43|0
1643362200000|2022-01-28 09:30:00|132.18|130.18|132.63|130.63|133.35|131.35|128.63|126.63|0
1643362500000|2022-01-28 09:35:00|132.73|130.73|133.34|131.34|134.17|132.17|132.17|130.17|0
1643362800000|2022-01-28 09:40:00|133.09|131.09|131.03|129.03|133.96|131.96|131.03|129.03|0
1643363100000|2022-01-28 09:45:00|131.08|129.08|133.64|131.64|134.31|132.31|130.42|128.42|0
1643363400000|2022-01-28 09:50:00|133.43|131.43|133.53|131.53|134.73|132.73|132.92|130.92|0
1643363700000|2022-01-28 09:55:00|133.32|131.32|133.89|131.89|135.19|133.19|132.71|130.71|0
1643364000000|2022-01-28 10:00:00|133.73|131.73|135.13|133.13|136.12|134.12|133.63|131.63|0
1643364300000|2022-01-28 10:05:00|135.18|133.18|138.11|136.11|138.11|136.11|135.07|133.07|0
1643364600000|2022-01-28 10:10:00|138|136|135.9|133.9|138|136|135.58|133.58|0
1643364900000|2022-01-28 10:15:00|136.1|134.1|138.68|136.68|139|137|136.1|134.1|0
1643365200000|2022-01-28 10:20:00|138.73|136.73|135.99|133.99|139.79|137.79|135.94|133.94|0
1643365500000|2022-01-28 10:25:00|136.2|134.2|137.45|135.45|137.45|135.45|134.84|132.84|0
1643365800000|2022-01-28 10:30:00|137.3|135.3|138.73|136.73|138.73|136.73|135.76|133.76|0
1643366100000|2022-01-28 10:35:00|138.52|136.52|140.64|138.64|140.81|138.81|138.52|136.52|0
1643366400000|2022-01-28 10:40:00|140.86|138.86|137.77|135.77|140.86|138.86|137.61|135.61|0
1643366700000|2022-01-28 10:45:00|137.72|135.72|137.71|135.71|138.29|136.29|136.5|134.5|0
1643367000000|2022-01-28 10:50:00|137.76|135.76|139.45|137.45|140.04|138.04|137.76|135.76|0
1643367300000|2022-01-28 10:55:00|139.66|137.66|138.07|136.07|140.95|138.95|137.86|135.86|0
1643367600000|2022-01-28 11:00:00|137.96|135.96|138.86|136.86|139.65|137.65|136.91|134.91|0
1643367900000|2022-01-28 11:05:00|138.91|136.91|139.92|137.92|140.61|138.61|138.06|136.06|0
1643368200000|2022-01-28 11:10:00|139.86|137.86|142.21|140.21|142.21|140.21|139.48|137.48|0
1643368500000|2022-01-28 11:15:00|142.11|140.11|145.2|143.2|145.69|143.69|141.57|139.57|0
1643368800000|2022-01-28 11:20:00|144.93|142.93|141.99|139.99|145.91|143.91|141.77|139.77|0
1643369100000|2022-01-28 11:25:00|142.04|140.04|140.53|138.53|143.07|141.07|140.48|138.48|0
1643369400000|2022-01-28 11:30:00|140.8|138.8|141.7|139.7|143.2|141.2|139.84|137.84|0
1643369700000|2022-01-28 11:35:00|141.59|139.59|143.74|141.74|143.74|141.74|140.42|138.42|0
1643370000000|2022-01-28 11:40:00|143.52|141.52|145.36|143.36|145.36|143.36|143.14|141.14|0
1643370300000|2022-01-28 11:45:00|145.47|143.47|143.29|141.29|146.56|144.56|142.76|140.76|0
1643370600000|2022-01-28 11:50:00|143.19|141.19|145.24|143.24|146.28|144.28|142.75|140.75|0
1643370900000|2022-01-28 11:55:00|145.13|143.13|142.96|140.96|146.66|144.66|142.53|140.53|0
1643371200000|2022-01-28 12:00:00|142.42|140.42|141.34|139.34|145.01|143.01|140.87|138.87|0
1643371500000|2022-01-28 12:05:00|141.56|139.56|144.13|142.13|144.13|142.13|141.24|139.24|0
1643371800000|2022-01-28 12:10:00|144.35|142.35|143.16|141.16|145.17|143.17|141.98|139.98|0
1643372100000|2022-01-28 12:15:00|143.59|141.59|145.32|143.32|145.75|143.75|142.51|140.51|0
1643372400000|2022-01-28 12:20:00|144.88|142.88|152.15|150.15|152.2|150.2|144.39|142.39|0
1643372700000|2022-01-28 12:25:00|151.92|149.92|150.85|148.85|154.12|152.12|149.8|147.8|0
1643373000000|2022-01-28 12:30:00|150.96|148.96|150.96|148.96|152.03|150.03|149.29|147.29|0
1643373300000|2022-01-28 12:35:00|151.07|149.07|158|156|158|156|150.4|148.4|0
1643373600000|2022-01-28 12:40:00|157.83|155.83|159.26|157.26|159.6|157.6|156.64|154.64|0
1643373900000|2022-01-28 12:45:00|159.37|157.37|160.81|158.81|162.02|160.02|158.68|156.68|0
1643374200000|2022-01-28 12:50:00|160.63|158.63|158.44|156.44|161.44|159.44|157.7|155.7|0
1643374500000|2022-01-28 12:55:00|158.16|156.16|157.18|155.18|160.28|158.28|156.73|154.73|0
1643374800000|2022-01-28 13:00:00|156.95|154.95|154.91|152.91|158.21|156.21|154.86|152.86|0
1643375100000|2022-01-28 13:05:00|154.69|152.69|157.06|155.06|158.65|156.65|154.58|152.58|0
1643375400000|2022-01-28 13:10:00|157.4|155.4|154.28|152.28|158.08|156.08|154.28|152.28|0
1643375700000|2022-01-28 13:15:00|154.17|152.17|152.7|150.7|154.17|152.17|151.59|149.59|0
1643376000000|2022-01-28 13:20:00|152.82|150.82|154.94|152.94|155.68|153.68|152.59|150.59|0
1643376300000|2022-01-28 13:25:00|155.23|153.23|155.22|153.22|156.98|154.98|154.04|152.04|0
1643376600000|2022-01-28 13:30:00|155.11|153.11|143.72|141.72|155.11|153.11|141.12|139.12|0
1643376900000|2022-01-28 13:35:00|143.4|141.4|141.55|139.55|144.96|142.96|139.75|137.75|0
1643377200000|2022-01-28 13:40:00|141.28|139.28|135.6|133.6|142.11|140.11|133.52|131.52|0
1643377500000|2022-01-28 13:45:00|135.49|133.49|139.8|137.8|139.8|137.8|135.13|133.13|0
1643377800000|2022-01-28 13:50:00|139.58|137.58|141.1|139.1|142.82|140.82|139.21|137.21|0
1643378100000|2022-01-28 13:55:00|141.91|139.91|138.5|136.5|142.5|140.5|133.96|131.96|0
1643378400000|2022-01-28 14:00:00|138.13|136.13|137.44|135.44|142.43|140.43|137.44|135.44|0
1643378700000|2022-01-28 14:05:00|137.29|135.29|135.87|133.87|138.81|136.81|135.2|133.2|0
1643379000000|2022-01-28 14:10:00|135.67|133.67|137.75|135.75|138.22|136.22|135.36|133.36|0
1643379300000|2022-01-28 14:15:00|137.49|135.49|135.03|133.03|138.17|136.17|134.83|132.83|0
1643379600000|2022-01-28 14:20:00|134.93|132.93|133.85|131.85|134.93|132.93|132.77|130.77|0
1643379900000|2022-01-28 14:25:00|134.1|132.1|130.93|128.93|134.1|132.1|130.53|128.53|0
1643380200000|2022-01-28 14:30:00|130.43|128.43|142.61|140.61|142.61|140.61|129.12|127.12|0
1643380500000|2022-01-28 14:35:00|142.18|140.18|145.86|143.86|148.39|146.39|141.59|139.59|0
1643380800000|2022-01-28 14:40:00|145.69|143.69|147.77|145.77|148.27|146.27|144.6|142.6|0
1643381100000|2022-01-28 14:45:00|147.72|145.72|148.77|146.77|151.67|149.67|144.95|142.95|0
1643381400000|2022-01-28 14:50:00|148.44|146.44|147.66|145.66|150.16|148.16|143.48|141.48|0
1643381700000|2022-01-28 14:55:00|147.94|145.94|149.48|147.48|150.98|148.98|146.08|144.08|0
1643382000000|2022-01-28 15:00:00|149.71|147.71|148.65|146.65|151.94|149.94|147.16|145.16|0
1643382300000|2022-01-28 15:05:00|148.31|146.31|144.43|142.43|149.53|147.53|144.21|142.21|0
1643382600000|2022-01-28 15:10:00|144.92|142.92|141.74|139.74|145.13|143.13|138.98|136.98|0
1643382900000|2022-01-28 15:15:00|141.36|139.36|132.03|130.03|142.22|140.22|132.03|130.03|0
1643383200000|2022-01-28 15:20:00|132.24|130.24|136.53|134.53|137.95|135.95|131.42|129.42|0
1643383500000|2022-01-28 15:25:00|136.84|134.84|139.32|137.32|140.92|138.92|135.43|133.43|0
1643383800000|2022-01-28 15:30:00|139|137|143.01|141.01|143.61|141.61|137.2|135.2|0
1643384100000|2022-01-28 15:35:00|142.85|140.85|138.51|136.51|142.95|140.95|135.26|133.26|0
1643384400000|2022-01-28 15:40:00|138.35|136.35|143.37|141.37|144.57|142.57|138.35|136.35|0
1643384700000|2022-01-28 15:45:00|142.94|140.94|133.25|131.25|144.5|142.5|132.79|130.79|0
1643385000000|2022-01-28 15:50:00|133.2|131.2|129.34|127.34|134.38|132.38|129.34|127.34|0
1643385300000|2022-01-28 15:55:00|129.64|127.64|127.79|125.79|133.25|131.25|127.54|125.54|0
1643385600000|2022-01-28 16:00:00|127.14|125.14|132.88|130.88|132.88|130.88|126.65|124.65|0
1643385900000|2022-01-28 16:05:00|131.96|129.96|128.82|126.82|131.96|129.96|128.32|126.32|0
1643386200000|2022-01-28 16:10:00|128.88|126.88|124.47|122.47|129.12|127.12|124.18|122.18|0
1643386500000|2022-01-28 16:15:00|124.52|122.52|119.88|117.88|126.8|124.8|118.36|116.36|0
1643386800000|2022-01-28 16:20:00|119.64|117.64|120.42|118.42|121.91|119.91|118.45|116.45|0
1643387100000|2022-01-28 16:25:00|120.56|118.56|120.01|118.01|120.97|118.97|117.37|115.37|0
1643387400000|2022-01-28 16:30:00|119.68|117.68|120.34|118.34|122.85|120.85|119.25|117.25|0
1643387700000|2022-01-28 16:35:00|120.2|118.2|118.01|116.01|120.87|118.87|115.76|113.76|0
1643388000000|2022-01-28 16:40:00|118.25|116.25|118.57|116.57|119.62|117.62|117.4|115.4|0
1643388300000|2022-01-28 16:45:00|119.28|117.28|119.18|117.18|119.85|117.85|118.28|116.28|0
1643388600000|2022-01-28 16:50:00|119.32|117.32|117.48|115.48|119.8|117.8|117.33|115.33|0
1643388900000|2022-01-28 16:55:00|117.52|115.52|114.57|112.57|117.8|115.8|112.43|110.43|0
1643389200000|2022-01-28 17:00:00|114.66|112.66|113.52|111.52|116.22|114.22|113.38|111.38|0
1643389500000|2022-01-28 17:05:00|113.56|111.56|113.01|111.01|114.75|112.75|112.48|110.48|0
1643389800000|2022-01-28 17:10:00|113.2|111.2|116.12|114.12|117.47|115.47|112.79|110.79|0
1643390100000|2022-01-28 17:15:00|116.02|114.02|113.37|111.37|116.86|114.86|112.55|110.55|0
1643390400000|2022-01-28 17:20:00|113.55|111.55|117.27|115.27|118.95|116.95|113.55|111.55|0
1643390700000|2022-01-28 17:25:00|116.57|114.57|118.06|116.06|119.38|117.38|116.57|114.57|0
1643391000000|2022-01-28 17:30:00|118.58|116.58|117.04|115.04|119.47|117.47|116.89|114.89|0
1643391300000|2022-01-28 17:35:00|116.56|114.56|119.19|117.19|119.96|117.96|116.18|114.18|0
1643391600000|2022-01-28 17:40:00|119.33|117.33|116.73|114.73|119.47|117.47|116.73|114.73|0
1643391900000|2022-01-28 17:45:00|116.55|114.55|118.75|116.75|119.99|117.99|115.84|113.84|0
1643392200000|2022-01-28 17:50:00|118.84|116.84|121.07|119.07|122.04|120.04|118.75|116.75|0
1643392500000|2022-01-28 17:55:00|121.17|119.17|123.17|121.17|123.51|121.51|120.16|118.16|0
1643392800000|2022-01-28 18:00:00|123.21|121.21|120.33|118.33|123.46|121.46|118.92|116.92|0
1643393100000|2022-01-28 18:05:00|121.09|119.09|116.53|114.53|121.09|119.09|116.11|114.11|0
1643393400000|2022-01-28 18:10:00|116.57|114.57|116.71|114.71|117.27|115.27|115.83|113.83|0
1643393700000|2022-01-28 18:15:00|116.47|114.47|117.35|115.35|118.38|116.38|116.15|114.15|0
1643394000000|2022-01-28 18:20:00|117.86|115.86|119.46|117.46|121.36|119.36|117.58|115.58|0
1643394300000|2022-01-28 18:25:00|119.55|117.55|119.11|117.11|122.64|120.64|118.8|116.8|0
1643394600000|2022-01-28 18:30:00|118.82|116.82|116.67|114.67|118.82|116.82|115.1|113.1|0
1643394900000|2022-01-28 18:35:00|116.72|114.72|116.75|114.75|117.88|115.88|114.45|112.45|0
1643395200000|2022-01-28 18:40:00|116.66|114.66|116.94|114.94|118.53|116.53|116.29|114.29|0
1643395500000|2022-01-28 18:45:00|117.03|115.03|117.3|115.3|118.33|116.33|114.99|112.99|0
1643395800000|2022-01-28 18:50:00|117.21|115.21|115.72|113.72|117.86|115.86|114.48|112.48|0
1643396100000|2022-01-28 18:55:00|116.18|114.18|116.73|114.73|116.73|114.73|114.38|112.38|0
1643396400000|2022-01-28 19:00:00|116.55|114.55|118.6|116.6|118.6|116.6|113.6|111.6|0
1643396700000|2022-01-28 19:05:00|118.78|116.78|121.63|119.63|122.4|120.4|118.69|116.69|0
1643397000000|2022-01-28 19:10:00|121.58|119.58|125.11|123.11|125.2|123.2|121.2|119.2|0
1643397300000|2022-01-28 19:15:00|125.06|123.06|126.15|124.15|126.58|124.58|124.02|122.02|0
1643397600000|2022-01-28 19:20:00|126.1|124.1|130.75|128.75|130.75|128.75|126.1|124.1|0
1643397900000|2022-01-28 19:25:00|130.14|128.14|130.44|128.44|130.75|128.75|128.28|126.28|0
1643398200000|2022-01-28 19:30:00|130.29|128.29|130.43|128.43|133.19|131.19|128.02|126.02|0
1643398500000|2022-01-28 19:35:00|130.58|128.58|128.31|126.31|130.58|128.58|127.67|125.67|0
1643398800000|2022-01-28 19:40:00|127.91|125.91|122.7|120.7|127.91|125.91|122.12|120.12|0
1643399100000|2022-01-28 19:45:00|122.65|120.65|120.15|118.15|124.2|122.2|119.81|117.81|0
1643399400000|2022-01-28 19:50:00|119.81|117.81|120.48|118.48|122.06|120.06|118.58|116.58|0
1643399700000|2022-01-28 19:55:00|120.33|118.33|116.74|114.74|120.47|118.47|115.95|113.95|0
1643400000000|2022-01-28 20:00:00|116.6|114.6|111.46|109.46|118.32|116.32|110.91|108.91|0
1643400300000|2022-01-28 20:05:00|111.87|109.87|110.86|108.86|112.42|110.42|110.22|108.22|0
1643400600000|2022-01-28 20:10:00|110.67|108.67|112.69|110.69|114.42|112.42|110.67|108.67|0
1643400900000|2022-01-28 20:15:00|112.09|110.09|110.94|108.94|113.2|111.2|109.94|107.94|0
1643401200000|2022-01-28 20:20:00|110.89|108.89|107.23|105.23|111.85|109.85|106.96|104.96|0
1643401500000|2022-01-28 20:25:00|107.05|105.05|107.98|105.98|109.43|107.43|106.51|104.51|0
1643401800000|2022-01-28 20:30:00|108.07|106.07|104.95|102.95|112.63|110.63|104.16|102.16|0
1643402100000|2022-01-28 20:35:00|105.21|103.21|104.51|102.51|106.19|104.19|104.16|102.16|0
1643402400000|2022-01-28 20:40:00|104.59|102.59|102.07|100.07|104.68|102.68|101.64|99.64|0
1643402700000|2022-01-28 20:45:00|102.15|100.15|98.92|96.92|103.45|101.45|98.75|96.75|0
1643403000000|2022-01-28 20:50:00|98.75|96.75|95.27|93.27|101.28|99.28|95.03|93.03|0
1643403300000|2022-01-28 20:55:00|95.44|93.44|91.06|89.06|95.97|93.97|91.06|89.06|0
1643403600000|2022-01-28 21:00:00|90.9|88.9|91.61|89.61|93.22|91.22|90.7|88.7|0
1643403900000|2022-01-28 21:05:00|91.37|89.37|92|90|92.13|90.13|90.81|88.81|0
1643404200000|2022-01-28 21:10:00|91.89|89.89|94.71|92.71|94.83|92.83|91.88|89.88|0
1643616300000|2022-01-31 08:05:00|93.77|91.77|92.88|90.88|94.09|92.09|92.8|90.8|0
1643616600000|2022-01-31 08:10:00|92.72|90.72|92.63|90.63|92.88|90.88|91.4|89.4|0
1643616900000|2022-01-31 08:15:00|92.55|90.55|93.88|91.88|93.88|91.88|90.8|88.8|0
1643617200000|2022-01-31 08:20:00|93.8|91.8|93.19|91.19|94.73|92.73|91.83|89.83|0
1643617500000|2022-01-31 08:25:00|93.31|91.31|92.62|90.62|93.51|91.51|91.82|89.82|0
1643617800000|2022-01-31 08:30:00|92.7|90.7|92.13|90.13|93.1|91.1|91.94|89.94|0
1643618100000|2022-01-31 08:35:00|92.05|90.05|91.01|89.01|92.17|90.17|91.01|89.01|0
1643618400000|2022-01-31 08:40:00|91.09|89.09|90.54|88.54|91.73|89.73|90.54|88.54|0
1643618700000|2022-01-31 08:45:00|90.61|88.61|90.14|88.14|90.93|88.93|90.14|88.14|0
1643619000000|2022-01-31 08:50:00|90.22|88.22|89.19|87.19|90.76|88.76|89.04|87.04|0
1643619300000|2022-01-31 08:55:00|89.27|87.27|89.11|87.11|89.74|87.74|88.96|86.96|0
1643619600000|2022-01-31 09:00:00|89.03|87.03|88.48|86.48|89.58|87.58|88.25|86.25|0
1643619900000|2022-01-31 09:05:00|88.72|86.72|88.94|86.94|89.73|87.73|88.48|86.48|0
1643620200000|2022-01-31 09:10:00|88.87|86.87|88.32|86.32|89.41|87.41|88.32|86.32|0
1643620500000|2022-01-31 09:15:00|88.4|86.4|88.93|86.93|89.79|87.79|88.32|86.32|0
1643620800000|2022-01-31 09:20:00|89.01|87.01|89.39|87.39|89.86|87.86|88.7|86.7|0
1643621100000|2022-01-31 09:25:00|89.51|87.51|89.23|87.23|89.86|87.86|89.04|87.04|0
1643621400000|2022-01-31 09:30:00|89.16|87.16|89.42|87.42|90.17|88.17|88.92|86.92|0
1643621700000|2022-01-31 09:35:00|89.38|87.38|88.91|86.91|89.42|87.42|88.45|86.45|0
1643622000000|2022-01-31 09:40:00|88.99|86.99|90|88|90|88|88.44|86.44|0
1643622300000|2022-01-31 09:45:00|89.92|87.92|89.72|87.72|90|88|88.98|86.98|0
1643622600000|2022-01-31 09:50:00|89.84|87.84|91.49|89.49|91.96|89.96|89.6|87.6|0
1643622900000|2022-01-31 09:55:00|91.57|89.57|90.53|88.53|92.28|90.28|90.53|88.53|0
1643623200000|2022-01-31 10:00:00|90.45|88.45|90.29|88.29|91.32|89.32|90.21|88.21|0
1643623500000|2022-01-31 10:05:00|90.25|88.25|91.31|89.31|91.79|89.79|90.13|88.13|0
1643623800000|2022-01-31 10:10:00|91.39|89.39|91.7|89.7|92.98|90.98|91.31|89.31|0
1643624100000|2022-01-31 10:15:00|91.74|89.74|91.3|89.3|91.78|89.78|90.67|88.67|0
1643624400000|2022-01-31 10:20:00|91.38|89.38|92.05|90.05|92.97|90.97|91.06|89.06|0
1643624700000|2022-01-31 10:25:00|92.09|90.09|92.24|90.24|92.32|90.32|91.21|89.21|0
1643625000000|2022-01-31 10:30:00|92.32|90.32|92.4|90.4|93.44|91.44|91.96|89.96|0
1643625300000|2022-01-31 10:35:00|92.48|90.48|94|92|94.08|92.08|92.48|90.48|0
1643625600000|2022-01-31 10:40:00|94.05|92.05|92.79|90.79|94.41|92.41|92.23|90.23|0
1643625900000|2022-01-31 10:45:00|92.75|90.75|94.03|92.03|94.15|92.15|91.9|89.9|0
1643626200000|2022-01-31 10:50:00|94.15|92.15|94.23|92.23|94.79|92.79|93.42|91.42|0
1643626500000|2022-01-31 10:55:00|94.31|92.31|93.98|91.98|94.91|92.91|93.82|91.82|0
1643626800000|2022-01-31 11:00:00|94.46|92.46|95.19|93.19|95.52|93.52|93.17|91.17|0
1643627100000|2022-01-31 11:05:00|95.11|93.11|94.13|92.13|95.43|93.43|93.73|91.73|0
1643627400000|2022-01-31 11:10:00|94.21|92.21|95.91|93.91|95.99|93.99|93.6|91.6|0
1643627700000|2022-01-31 11:15:00|95.83|93.83|94.84|92.84|95.91|93.91|94.52|92.52|0
1643628000000|2022-01-31 11:20:00|95.25|93.25|95.73|93.73|95.74|93.74|94.27|92.27|0
1643628300000|2022-01-31 11:25:00|95.78|93.78|96.06|94.06|97.13|95.13|95.49|93.49|0
1643628600000|2022-01-31 11:30:00|96.14|94.14|95.56|93.56|96.71|94.71|95.53|93.53|0
1643628900000|2022-01-31 11:35:00|95.52|93.52|96.21|94.21|96.38|94.38|95.31|93.31|0
1643629200000|2022-01-31 11:40:00|95.96|93.96|96.86|94.86|96.86|94.86|95.51|93.51|0
1643629500000|2022-01-31 11:45:00|96.78|94.78|96.16|94.16|96.94|94.94|95.79|93.79|0
1643629800000|2022-01-31 11:50:00|96.24|94.24|96.03|94.03|96.28|94.28|95.17|93.17|0
1643630100000|2022-01-31 11:55:00|95.99|93.99|95.53|93.53|96.11|94.11|94.88|92.88|0
1643630400000|2022-01-31 12:00:00|95.61|93.61|97.58|95.58|97.58|95.58|94.96|92.96|0
1643630700000|2022-01-31 12:05:00|97.83|95.83|98.91|96.91|99.67|97.67|97.33|95.33|0
1643631000000|2022-01-31 12:10:00|98.96|96.96|99.5|97.5|99.54|97.54|97.83|95.83|0
1643631300000|2022-01-31 12:15:00|99.54|97.54|99.41|97.41|100.17|98.17|99.16|97.16|0
1643631600000|2022-01-31 12:20:00|99.07|97.07|101.09|99.09|102.08|100.08|99.07|97.07|0
1643631900000|2022-01-31 12:25:00|101.18|99.18|100.15|98.15|101.18|99.18|99.48|97.48|0
1643632200000|2022-01-31 12:30:00|100.11|98.11|98.8|96.8|100.66|98.66|98.63|96.63|0
1643632500000|2022-01-31 12:35:00|98.72|96.72|99.21|97.21|99.3|97.3|98.13|96.13|0
1643632800000|2022-01-31 12:40:00|99.26|97.26|98.96|96.96|100.35|98.35|98.92|96.92|0
1643633100000|2022-01-31 12:45:00|98.92|96.92|97.86|95.86|99.21|97.21|97.37|95.37|0
1643633400000|2022-01-31 12:50:00|98.11|96.11|98.19|96.19|98.62|96.62|97.28|95.28|0
1643633700000|2022-01-31 12:55:00|98.11|96.11|96.94|94.94|98.44|96.44|96.94|94.94|0
1643634000000|2022-01-31 13:00:00|96.61|94.61|98.6|96.6|98.6|96.6|96.45|94.45|0
1643634300000|2022-01-31 13:05:00|98.68|96.68|99.26|97.26|100.11|98.11|98.68|96.68|0
1643634600000|2022-01-31 13:10:00|99.01|97.01|97.5|95.5|99.01|97.01|97.42|95.42|0
1643634900000|2022-01-31 13:15:00|97.42|95.42|98.79|96.79|98.79|96.79|97.01|95.01|0
1643635200000|2022-01-31 13:20:00|98.83|96.83|98.58|96.58|99|97|97.91|95.91|0
1643635500000|2022-01-31 13:25:00|98.49|96.49|98.24|96.24|99.12|97.12|98.24|96.24|0
1643635800000|2022-01-31 13:30:00|97.99|95.99|95.26|93.26|98.48|96.48|95.02|93.02|0
1643636100000|2022-01-31 13:35:00|95.34|93.34|94.53|92.53|95.96|93.96|93.56|91.56|0
1643636400000|2022-01-31 13:40:00|94.45|92.45|94.93|92.93|95.35|93.35|93.8|91.8|0
1643636700000|2022-01-31 13:45:00|94.85|92.85|94.93|92.93|96.16|94.16|94.36|92.36|0
1643637000000|2022-01-31 13:50:00|94.85|92.85|94.88|92.88|95.01|93.01|93.95|91.95|0
1643637300000|2022-01-31 13:55:00|94.76|92.76|94.19|92.19|95.17|93.17|93.78|91.78|0
1643637600000|2022-01-31 14:00:00|94.03|92.03|93.86|91.86|95.17|93.17|93.78|91.78|0
1643637900000|2022-01-31 14:05:00|93.78|91.78|93.59|91.59|94|92|93.18|91.18|0
1643638200000|2022-01-31 14:10:00|93.75|91.75|94.8|92.8|94.8|92.8|93.58|91.58|0
1643638500000|2022-01-31 14:15:00|94.88|92.88|95.21|93.21|95.21|93.21|94.23|92.23|0
1643638800000|2022-01-31 14:20:00|95.29|93.29|95.36|93.36|96.11|94.11|94.88|92.88|0
1643639100000|2022-01-31 14:25:00|95.28|93.28|93.93|91.93|95.36|93.36|93.73|91.73|0
1643639400000|2022-01-31 14:30:00|94.54|92.54|92.83|90.83|98.01|96.01|92.83|90.83|0
1643639700000|2022-01-31 14:35:00|92.35|90.35|91.23|89.23|92.91|90.91|90.83|88.83|0
1643640000000|2022-01-31 14:40:00|91.15|89.15|90.74|88.74|91.3|89.3|89.64|87.64|0
1643640300000|2022-01-31 14:45:00|90.15|88.15|92.29|90.29|92.49|90.49|89.76|87.76|0
1643640600000|2022-01-31 14:50:00|92.17|90.17|88.36|86.36|92.49|90.49|88.05|86.05|0
1643640900000|2022-01-31 14:55:00|88.21|86.21|86.43|84.43|88.82|86.82|86.43|84.43|0
1643641200000|2022-01-31 15:00:00|86.2|84.2|83.69|81.69|86.58|84.58|83.24|81.24|0
1643641500000|2022-01-31 15:05:00|83.73|81.73|81.03|79.03|84.59|82.59|81.03|79.03|0
1643641800000|2022-01-31 15:10:00|80.88|78.88|81.46|79.46|82.35|80.35|80.59|78.59|0
1643642100000|2022-01-31 15:15:00|81.35|79.35|81.86|79.86|81.97|79.97|79.86|77.86|0
1643642400000|2022-01-31 15:20:00|81.49|79.49|79.49|77.49|81.67|79.67|78.42|76.42|0
1643642700000|2022-01-31 15:25:00|79.42|77.42|82.26|80.26|82.26|80.26|79.06|77.06|0
1643643000000|2022-01-31 15:30:00|82.33|80.33|81.11|79.11|83.07|81.07|80.64|78.64|0
1643643300000|2022-01-31 15:35:00|81.07|79.07|82.5|80.5|83.52|81.52|80.13|78.13|0
1643643600000|2022-01-31 15:40:00|82.54|80.54|81.7|79.7|83.74|81.74|81.7|79.7|0
1643643900000|2022-01-31 15:45:00|81.92|79.92|81.69|79.69|84.15|82.15|81.51|79.51|0
1643644200000|2022-01-31 15:50:00|81.73|79.73|79.32|77.32|81.87|79.87|78.67|76.67|0
1643644500000|2022-01-31 15:55:00|79.17|77.17|78.55|76.55|81.12|79.12|78.55|76.55|0
1643644800000|2022-01-31 16:00:00|78.7|76.7|78.23|76.23|78.7|76.7|77.62|75.62|0
1643645100000|2022-01-31 16:05:00|78.19|76.19|79.56|77.56|79.56|77.56|77.98|75.98|0
1643645400000|2022-01-31 16:10:00|79.7|77.7|79.33|77.33|81.46|79.46|79.04|77.04|0
1643645700000|2022-01-31 16:15:00|79.48|77.48|80.86|78.86|81.23|79.23|79.19|77.19|0
1643646000000|2022-01-31 16:20:00|80.82|78.82|80.9|78.9|81.59|79.59|79.37|77.37|0
1643646300000|2022-01-31 16:25:00|80.97|78.97|80.82|78.82|81.49|79.49|79.72|77.72|0
1643646600000|2022-01-31 16:30:00|80.89|78.89|77.91|75.91|81.56|79.56|77.48|75.48|0
1643646900000|2022-01-31 16:35:00|77.98|75.98|78.55|76.55|79.06|77.06|77.48|75.48|0
1643647200000|2022-01-31 16:40:00|78.69|76.69|77.47|75.47|78.98|76.98|77.43|75.43|0
1643647500000|2022-01-31 16:45:00|77.83|75.83|76.26|74.26|78.25|76.25|76.12|74.12|0
1643647800000|2022-01-31 16:50:00|76.19|74.19|73.68|71.68|76.47|74.47|73.68|71.68|0
1643648100000|2022-01-31 16:55:00|73.75|71.75|73.61|71.61|73.92|71.92|73.41|71.41|0
1643648400000|2022-01-31 17:00:00|73.54|71.54|74.15|72.15|74.77|72.77|73.47|71.47|0
1643648700000|2022-01-31 17:05:00|74.01|72.01|75.46|73.46|75.46|73.46|73.6|71.6|0
1643649000000|2022-01-31 17:10:00|75.33|73.33|75.32|73.32|75.67|73.67|74.35|72.35|0
1643649300000|2022-01-31 17:15:00|75.25|73.25|71.73|69.73|76.3|74.3|71.67|69.67|0
1643649600000|2022-01-31 17:20:00|71.77|69.77|73.89|71.89|74.48|72.48|71.77|69.77|0
1643649900000|2022-01-31 17:25:00|73.92|71.92|73.09|71.09|74.76|72.76|72.81|70.81|0
1643650200000|2022-01-31 17:30:00|72.95|70.95|73.98|71.98|74.33|72.33|72.33|70.33|0
1643650500000|2022-01-31 17:35:00|73.91|71.91|72.74|70.74|74.26|72.26|72.67|70.67|0
1643650800000|2022-01-31 17:40:00|72.7|70.7|72.8|70.8|73.22|71.22|72.12|70.12|0
1643651100000|2022-01-31 17:45:00|72.66|70.66|70.76|68.76|72.66|70.66|70.76|68.76|0
1643651400000|2022-01-31 17:50:00|70.83|68.83|70.55|68.55|71.57|69.57|70.49|68.49|0
1643651700000|2022-01-31 17:55:00|70.49|68.49|70.28|68.28|70.68|68.68|69.82|67.82|0
1643652000000|2022-01-31 18:00:00|70.35|68.35|71.28|69.28|71.76|69.76|70.35|68.35|0
1643652300000|2022-01-31 18:05:00|71.21|69.21|70.94|68.94|71.62|69.62|70.61|68.61|0
1643652600000|2022-01-31 18:10:00|71.01|69.01|71.34|69.34|72.16|70.16|70.77|68.77|0
1643652900000|2022-01-31 18:15:00|70.8|68.8|70.26|68.26|71.68|69.68|70.19|68.19|0
1643653200000|2022-01-31 18:20:00|70.13|68.13|70.05|68.05|70.56|68.56|69.79|67.79|0
1643653500000|2022-01-31 18:25:00|69.99|67.99|70.02|68.02|71.12|69.12|69.22|67.22|0
1643653800000|2022-01-31 18:30:00|69.92|67.92|72.19|70.19|72.57|70.57|69.62|67.62|0
1643654100000|2022-01-31 18:35:00|72.02|70.02|71.04|69.04|72.67|70.67|70.23|68.23|0
1643654400000|2022-01-31 18:40:00|70.97|68.97|71.71|69.71|71.71|69.71|69.9|67.9|0
1643654700000|2022-01-31 18:45:00|71.84|69.84|70.82|68.82|71.84|69.84|70.69|68.69|0
1643655000000|2022-01-31 18:50:00|70.86|68.86|71.22|69.22|71.56|69.56|70.56|68.56|0
1643655300000|2022-01-31 18:55:00|71.16|69.16|70.41|68.41|71.35|69.35|70.41|68.41|0
1643655600000|2022-01-31 19:00:00|70.28|68.28|70.34|68.34|70.88|68.88|70.01|68.01|0
1643655900000|2022-01-31 19:05:00|70.54|68.54|68.92|66.92|70.54|68.54|68.42|66.42|0
1643656200000|2022-01-31 19:10:00|68.95|66.95|69.24|67.24|69.89|67.89|67.82|65.82|0
1643656500000|2022-01-31 19:15:00|69.76|67.76|69.36|67.36|70.03|68.03|69.1|67.1|0
1643656800000|2022-01-31 19:20:00|69.49|67.49|68.9|66.9|70.09|68.09|68.57|66.57|0
1643657100000|2022-01-31 19:25:00|68.96|66.96|68.44|66.44|69.36|67.36|68.37|66.37|0
1643657400000|2022-01-31 19:30:00|68.37|66.37|68.63|66.63|69.22|67.22|68.37|66.37|0
1643657700000|2022-01-31 19:35:00|68.56|66.56|68.88|66.88|69.08|67.08|68.37|66.37|0
1643658000000|2022-01-31 19:40:00|68.75|66.75|68.59|66.59|69.08|67.08|68.55|66.55|0
1643658300000|2022-01-31 19:45:00|68.62|66.62|69.33|67.33|69.66|67.66|68.42|66.42|0
1643658600000|2022-01-31 19:50:00|69.27|67.27|69.59|67.59|69.82|67.82|68.94|66.94|0
1643658900000|2022-01-31 19:55:00|69.52|67.52|69.12|67.12|69.52|67.52|68.6|66.6|0
1643659200000|2022-01-31 20:00:00|69.16|67.16|68.92|66.92|69.45|67.45|68.6|66.6|0
1643659500000|2022-01-31 20:05:00|68.99|66.99|71.44|69.44|71.44|69.44|68.73|66.73|0
1643659800000|2022-01-31 20:10:00|71.24|69.24|74.3|72.3|74.65|72.65|70.9|68.9|0
1643660100000|2022-01-31 20:15:00|74.23|72.23|74.78|72.78|75.49|73.49|73.13|71.13|0
1643660400000|2022-01-31 20:20:00|74.92|72.92|70.79|68.79|74.92|72.92|70.42|68.42|0
1643660700000|2022-01-31 20:25:00|70.83|68.83|70.89|68.89|71.56|69.56|69.86|67.86|0
1643661000000|2022-01-31 20:30:00|70.82|68.82|67.62|65.62|72.07|70.07|67.56|65.56|0
1643661300000|2022-01-31 20:35:00|67.75|65.75|69.73|67.73|71.11|69.11|67.43|65.43|0
1643661600000|2022-01-31 20:40:00|69.8|67.8|69.47|67.47|70.39|68.39|68.94|66.94|0
1643661900000|2022-01-31 20:45:00|69.27|67.27|67.26|65.26|69.79|67.79|67.26|65.26|0
1643662200000|2022-01-31 20:50:00|67.32|65.32|64.61|62.61|67.32|65.32|64.3|62.3|0
1643662500000|2022-01-31 20:55:00|64.55|62.55|65.56|63.56|67.18|65.18|64.55|62.55|0
1643662800000|2022-01-31 21:00:00|66.22|64.22|67.93|65.93|68.44|66.44|66.22|64.22|0
1643663100000|2022-01-31 21:05:00|67.99|65.99|66.96|64.96|68.06|66.06|66.84|64.84|0
1643663400000|2022-01-31 21:10:00|66.9|64.9|68.63|66.63|68.82|66.82|66.77|64.77|0
1643663700000|2022-01-31 21:15:00|68.8|66.2|68.63|66.03|68.92|66.32|68.34|65.74|0
1643664000000|2022-01-31 21:20:00|68.73|66.13|68.53|65.93|68.86|66.26|68.34|65.74|0
1643664300000|2022-01-31 21:25:00|68.46|65.86|68.4|65.8|68.65|66.05|68.27|65.67|0
1643664600000|2022-01-31 21:30:00|68.43|65.83|68.58|65.98|68.65|66.05|68.33|65.73|0
1643664900000|2022-01-31 21:35:00|68.62|66.02|68.77|66.17|68.84|66.24|68|65.4|0
1643665200000|2022-01-31 21:40:00|68.84|66.24|68.77|66.17|68.9|66.3|68.51|65.91|0
1643665500000|2022-01-31 21:45:00|68.7|66.1|68.89|66.29|69.02|66.42|68.57|65.97|0
1643665800000|2022-01-31 21:50:00|68.92|66.32|69.15|66.55|69.15|66.55|68.89|66.29|0
1643666100000|2022-01-31 21:55:00|69.08|66.48|68.74|66.14|69.14|66.54|68.72|66.12|0
1643666400000|2022-01-31 22:00:00|68.9|66.3|68.91|66.31|68.92|66.32|68.61|66.01|0
1643666700000|2022-01-31 22:05:00|68.94|66.34|68.97|66.37|69.02|66.42|68.9|66.3|0
1643667000000|2022-01-31 22:10:00|68.99|66.39|68.92|66.32|69.03|66.43|68.82|66.22|0
1643667300000|2022-01-31 22:15:00|68.91|66.31|68.85|66.25|68.91|66.31|68.85|66.25|0
1643667600000|2022-01-31 22:20:00|68.84|66.24|68.76|66.16|68.85|66.25|68.7|66.1|0
1643667900000|2022-01-31 22:25:00|68.87|66.27|68.71|66.11|68.88|66.28|68.71|66.11|0
1643668200000|2022-01-31 22:30:00|68.68|66.08|68.59|65.99|68.8|66.2|68.5|65.9|0
1643668500000|2022-01-31 22:35:00|68.49|65.89|68.15|65.55|68.56|65.96|68.15|65.55|0
1643668800000|2022-01-31 22:40:00|68.09|65.49|68.21|65.61|68.36|65.76|68.09|65.49|0
1643669100000|2022-01-31 22:45:00|68.23|65.63|68.22|65.62|68.26|65.66|68.07|65.47|0
1643669400000|2022-01-31 22:50:00|68.21|65.61|68.35|65.75|68.35|65.75|68.15|65.55|0
1643669700000|2022-01-31 22:55:00|68.37|65.77|68.46|65.86|68.49|65.89|68.35|65.75|0
1643670000000|2022-01-31 23:00:00|68.34|65.74|68.4|65.8|68.53|65.93|67.53|64.93|0
1643670300000|2022-01-31 23:05:00|68.43|65.83|67.59|64.99|68.78|66.18|67.46|64.86|0
1643670600000|2022-01-31 23:10:00|67.53|64.93|68.74|66.14|68.81|66.21|67.4|64.8|0
1643670900000|2022-01-31 23:15:00|68.68|66.08|68.57|65.97|68.68|66.08|68.16|65.56|0
1643671200000|2022-01-31 23:20:00|68.54|65.94|68.15|65.55|68.54|65.94|67.83|65.23|0
1643671500000|2022-01-31 23:25:00|68.09|65.49|68.6|66|68.79|66.19|67.7|65.1|0
1643671800000|2022-01-31 23:30:00|68.56|65.96|68.91|66.31|69.37|66.77|68.27|65.67|0
1643672100000|2022-01-31 23:35:00|69.08|66.48|68.39|65.79|69.08|66.48|68.33|65.73|0
1643672400000|2022-01-31 23:40:00|68.26|65.66|68.19|65.59|68.78|66.18|68.19|65.59|0
1643672700000|2022-01-31 23:45:00|68.26|65.66|68.25|65.65|68.39|65.79|68.19|65.59|0
1643673000000|2022-01-31 23:50:00|68.29|65.69|68.31|65.71|68.44|65.84|68|65.4|0
1643673300000|2022-01-31 23:55:00|68.28|65.68|68.24|65.64|68.5|65.9|68.12|65.52|0
1643673600000|2022-02-01 00:00:00|68.18|65.58|68.34|65.74|68.37|65.77|68.05|65.45|0
1643673900000|2022-02-01 00:05:00|68.27|65.67|68.56|65.96|68.62|66.02|68.04|65.44|0
1643674200000|2022-02-01 00:10:00|68.49|65.89|68.42|65.82|68.68|66.08|68.23|65.63|0
1643674500000|2022-02-01 00:15:00|68.52|65.92|68.42|65.82|68.52|65.92|67.97|65.37|0
1643674800000|2022-02-01 00:20:00|68.39|65.79|68.09|65.49|68.54|65.94|68.09|65.49|0
1643675100000|2022-02-01 00:25:00|68.15|65.55|68.15|65.55|68.28|65.68|68.02|65.42|0
1643675400000|2022-02-01 00:30:00|68.18|65.58|68.31|65.71|68.47|65.87|68.08|65.48|0
1643675700000|2022-02-01 00:35:00|68.27|65.67|68.27|65.67|68.46|65.86|68.08|65.48|0
1643676000000|2022-02-01 00:40:00|68.3|65.7|68.39|65.79|68.46|65.86|68.17|65.57|0
1643676300000|2022-02-01 00:45:00|68.33|65.73|67.78|65.18|68.33|65.73|67.62|65.02|0
1643676600000|2022-02-01 00:50:00|67.74|65.14|68.06|65.46|68.06|65.46|67.42|64.82|0
1643676900000|2022-02-01 00:55:00|67.93|65.33|67.86|65.26|67.99|65.39|67.73|65.13|0
1643677200000|2022-02-01 01:00:00|67.93|65.33|68.11|65.51|68.44|65.84|67.8|65.2|0
1643677500000|2022-02-01 01:05:00|68.08|65.48|68.56|65.96|68.56|65.96|68.05|65.45|0
1643677800000|2022-02-01 01:10:00|68.49|65.89|68.2|65.6|68.56|65.96|68.07|65.47|0
1643678100000|2022-02-01 01:15:00|68.23|65.63|68.1|65.5|68.3|65.7|67.97|65.37|0
1643678400000|2022-02-01 01:20:00|68.13|65.53|68.87|66.27|69.06|66.46|68.03|65.43|0
1643678700000|2022-02-01 01:25:00|68.93|66.33|69.19|66.59|69.71|67.11|68.87|66.27|0
1643679000000|2022-02-01 01:30:00|69.12|66.52|69.22|66.62|69.9|67.3|69.06|66.46|0
1643679300000|2022-02-01 01:35:00|69.12|66.52|69.18|66.58|69.5|66.9|69.05|66.45|0
1643679600000|2022-02-01 01:40:00|69.28|66.68|69.76|67.16|69.76|67.16|69.04|66.44|0
1643679900000|2022-02-01 01:45:00|69.73|67.13|70.15|67.55|70.68|68.08|69.56|66.96|0
1643680200000|2022-02-01 01:50:00|70.21|67.61|71.53|68.93|71.54|68.94|70.15|67.55|0
1643680500000|2022-02-01 01:55:00|71.6|69|71.13|68.53|71.6|69|71.06|68.46|0
1643680800000|2022-02-01 02:00:00|71.2|68.6|71.26|68.66|71.33|68.73|70.73|68.13|0
1643681100000|2022-02-01 02:05:00|71.19|68.59|71.32|68.72|71.79|69.19|71.12|68.52|0
1643681400000|2022-02-01 02:10:00|71.35|68.75|70.78|68.18|71.39|68.79|70.78|68.18|0
1643681700000|2022-02-01 02:15:00|70.85|68.25|70.51|67.91|70.85|68.25|70.25|67.65|0
1643682000000|2022-02-01 02:20:00|70.58|67.98|70.38|67.78|70.78|68.18|70.38|67.78|0
1643682300000|2022-02-01 02:25:00|70.34|67.74|70.3|67.7|70.38|67.78|70.01|67.41|0
1643682600000|2022-02-01 02:30:00|70.37|67.77|70.63|68.03|70.83|68.23|70.24|67.64|0
1643682900000|2022-02-01 02:35:00|70.7|68.1|70.06|67.46|71.29|68.69|70.03|67.43|0
1643683200000|2022-02-01 02:40:00|70.1|67.5|70.39|67.79|70.69|68.09|70.03|67.43|0
1643683500000|2022-02-01 02:45:00|70.49|67.89|70.15|67.55|70.72|68.12|70.15|67.55|0
1643683800000|2022-02-01 02:50:00|70.22|67.62|70.74|68.14|70.81|68.21|70.21|67.61|0
1643684100000|2022-02-01 02:55:00|70.81|68.21|70.47|67.87|70.87|68.27|70.47|67.87|0
1643684400000|2022-02-01 03:00:00|70.41|67.81|70.66|68.06|70.8|68.2|70.34|67.74|0
1643684700000|2022-02-01 03:05:00|70.63|68.03|70.66|68.06|70.73|68.13|70.27|67.67|0
1643685000000|2022-02-01 03:10:00|70.59|67.99|70.52|67.92|70.79|68.19|70.33|67.73|0
1643685300000|2022-02-01 03:15:00|70.46|67.86|70.19|67.59|70.59|67.99|70.19|67.59|0
1643685600000|2022-02-01 03:20:00|69.73|67.13|69|66.4|69.79|67.19|68.88|66.28|0
1643685900000|2022-02-01 03:25:00|69.07|66.47|69.52|66.92|69.85|67.25|68.61|66.01|0
1643686200000|2022-02-01 03:30:00|69.49|66.89|69.65|67.05|69.81|67.21|69.13|66.53|0
1643686500000|2022-02-01 03:35:00|69.68|67.08|69.45|66.85|70.24|67.64|69.32|66.72|0
1643686800000|2022-02-01 03:40:00|69.48|66.88|69.51|66.91|69.77|67.17|69.38|66.78|0
1643687100000|2022-02-01 03:45:00|69.47|66.87|69.37|66.77|69.54|66.94|69.28|66.68|0
1643687400000|2022-02-01 03:50:00|69.34|66.74|68.71|66.11|69.37|66.77|68.62|66.02|0
1643687700000|2022-02-01 03:55:00|68.65|66.05|68.45|65.85|68.78|66.18|68.32|65.72|0
1643688000000|2022-02-01 04:00:00|68.42|65.82|68.61|66.01|68.71|66.11|68.32|65.72|0
1643688300000|2022-02-01 04:05:00|68.7|66.1|69.15|66.55|69.22|66.62|68.51|65.91|0
1643688600000|2022-02-01 04:10:00|69.19|66.59|69.02|66.42|69.28|66.68|68.76|66.16|0
1643688900000|2022-02-01 04:15:00|68.99|66.39|68.53|65.93|69.02|66.42|68.43|65.83|0
1643689200000|2022-02-01 04:20:00|68.56|65.96|68.17|65.57|68.56|65.96|68.1|65.5|0
1643689500000|2022-02-01 04:25:00|68.1|65.5|68.32|65.72|68.49|65.89|68.1|65.5|0
1643689800000|2022-02-01 04:30:00|68.36|65.76|68.61|66.01|68.61|66.01|68.16|65.56|0
1643690100000|2022-02-01 04:35:00|68.67|66.07|68.54|65.94|68.74|66.14|68.35|65.75|0
1643690400000|2022-02-01 04:40:00|68.6|66|68.66|66.06|68.86|66.26|68.54|65.94|0
1643690700000|2022-02-01 04:45:00|68.7|66.1|69.05|66.45|69.05|66.45|68.66|66.06|0
1643691000000|2022-02-01 04:50:00|68.95|66.35|68.56|65.96|69.11|66.51|68.46|65.86|0
1643691300000|2022-02-01 04:55:00|68.52|65.92|68.64|66.04|69.48|66.88|66.32|63.72|0
1643691600000|2022-02-01 05:00:00|68.71|66.11|68.54|65.94|68.77|66.17|68.19|65.59|0
1643691900000|2022-02-01 05:05:00|68.51|65.91|68.64|66.04|69.18|66.58|68.06|65.46|0
1643692200000|2022-02-01 05:10:00|68.57|65.97|68.18|65.58|68.64|66.04|68.15|65.55|0
1643692500000|2022-02-01 05:15:00|68.25|65.65|68.37|65.77|68.37|65.77|68.15|65.55|0
1643692800000|2022-02-01 05:20:00|68.3|65.7|68.2|65.6|68.3|65.7|67.98|65.38|0
1643693100000|2022-02-01 05:25:00|68.17|65.57|68.33|65.73|68.36|65.76|68.17|65.57|0
1643693400000|2022-02-01 05:30:00|68.29|65.69|68.03|65.43|68.42|65.82|67.97|65.37|0
1643693700000|2022-02-01 05:35:00|67.97|65.37|68.03|65.43|68.29|65.69|67.96|65.36|0
1643694000000|2022-02-01 05:40:00|68.09|65.49|68.15|65.55|68.28|65.68|68.03|65.43|0
1643694300000|2022-02-01 05:45:00|68.21|65.61|68.18|65.58|68.21|65.61|67.95|65.35|0
1643694600000|2022-02-01 05:50:00|68.15|65.55|67.82|65.22|68.15|65.55|67.69|65.09|0
1643694900000|2022-02-01 05:55:00|67.88|65.28|67.49|64.89|67.88|65.28|67.3|64.7|0
1643695200000|2022-02-01 06:00:00|67.75|65.15|67.33|64.73|67.75|65.15|66.79|64.19|0
1643695500000|2022-02-01 06:05:00|67.3|64.7|67.42|64.82|67.45|64.85|67.23|64.63|0
1643695800000|2022-02-01 06:10:00|67.48|64.88|68.12|65.52|68.35|65.75|67.42|64.82|0
1643696100000|2022-02-01 06:15:00|68.06|65.46|68.31|65.71|68.6|66|67.99|65.39|0
1643696400000|2022-02-01 06:20:00|68.28|65.68|68.37|65.77|68.53|65.93|68.11|65.51|0
1643696700000|2022-02-01 06:25:00|68.34|65.74|68.43|65.83|68.43|65.83|68.04|65.44|0
1643697000000|2022-02-01 06:30:00|68.36|65.76|68.55|65.95|68.68|66.08|68.23|65.63|0
1643697300000|2022-02-01 06:35:00|68.49|65.89|67.97|65.37|68.62|66.02|67.97|65.37|0
1643697600000|2022-02-01 06:40:00|67.94|65.34|67.96|65.36|68.16|65.56|67.9|65.3|0
1643697900000|2022-02-01 06:45:00|67.99|65.39|68.08|65.48|68.15|65.55|67.86|65.26|0
1643698200000|2022-02-01 06:50:00|68.05|65.45|67.66|65.06|68.15|65.55|67.63|65.03|0
1643698500000|2022-02-01 06:55:00|67.63|65.03|67.56|64.96|67.95|65.35|67.5|64.9|0
1643698800000|2022-02-01 07:00:00|67.43|64.83|67.11|64.51|67.88|65.28|66.61|64.01|0
1643699100000|2022-02-01 07:05:00|67.17|64.57|66.38|63.78|67.17|64.57|66.34|63.74|0
1643699400000|2022-02-01 07:10:00|66.34|63.74|65.21|62.61|66.34|63.74|64.9|62.3|0
1643699700000|2022-02-01 07:15:00|65.28|62.68|64.99|62.39|65.4|62.8|64.84|62.24|0
1643700000000|2022-02-01 07:20:00|65.02|62.42|64.86|62.26|65.39|62.79|64.81|62.21|0
1643700300000|2022-02-01 07:25:00|64.95|62.35|65.07|62.47|65.2|62.6|64.68|62.08|0
1643700600000|2022-02-01 07:30:00|65.11|62.51|65.26|62.66|65.38|62.78|64.95|62.35|0
1643700900000|2022-02-01 07:35:00|65.19|62.59|65.25|62.65|65.38|62.78|65.1|62.5|0
1643701200000|2022-02-01 07:40:00|65.19|62.59|65.43|62.83|65.5|62.9|65.06|62.46|0
1643701500000|2022-02-01 07:45:00|65.37|62.77|65.05|62.45|65.99|63.39|64.78|62.18|0
1643701800000|2022-02-01 07:50:00|64.99|62.39|66.52|63.92|66.74|64.14|64.99|62.39|0
1643702100000|2022-02-01 07:55:00|66.46|63.86|66.11|63.51|66.55|63.95|66.04|63.44|0
1643702400000|2022-02-01 08:00:00|66.29|63.69|65.16|62.56|66.86|64.26|65.04|62.44|0
1643702700000|2022-02-01 08:05:00|64.8|62.8|63.17|61.17|65.14|63.14|63.14|61.14|0
1643703000000|2022-02-01 08:10:00|63.14|61.14|63.23|61.23|63.69|61.69|62.08|60.08|0
1643703300000|2022-02-01 08:15:00|63.19|61.19|63.42|61.42|64.29|62.29|62.98|60.98|0
1643703600000|2022-02-01 08:20:00|63.36|61.36|63.17|61.17|63.36|61.36|62.39|60.39|0
1643703900000|2022-02-01 08:25:00|63.11|61.11|63.23|61.23|63.84|61.84|62.75|60.75|0
1643704200000|2022-02-01 08:30:00|63.2|61.2|63.19|61.19|63.59|61.59|62.62|60.62|0
1643704500000|2022-02-01 08:35:00|63.16|61.16|63.83|61.83|63.95|61.95|63.04|61.04|0
1643704800000|2022-02-01 08:40:00|63.86|61.86|63.18|61.18|64.26|62.26|62.79|60.79|0
1643705100000|2022-02-01 08:45:00|63.15|61.15|63.51|61.51|63.7|61.7|63.06|61.06|0
1643705400000|2022-02-01 08:50:00|63.45|61.45|64.12|62.12|64.4|62.4|63.39|61.39|0
1643705700000|2022-02-01 08:55:00|63.87|61.87|63.5|61.5|64.37|62.37|63.23|61.23|0
1643706000000|2022-02-01 09:00:00|63.44|61.44|63.96|61.96|64.42|62.42|63.13|61.13|0
1643706300000|2022-02-01 09:05:00|63.93|61.93|64.63|62.63|64.82|62.82|63.86|61.86|0
1643706600000|2022-02-01 09:10:00|64.54|62.54|64.88|62.88|65|63|63.92|61.92|0
1643706900000|2022-02-01 09:15:00|64.94|62.94|64.93|62.93|65.15|63.15|64.34|62.34|0
1643707200000|2022-02-01 09:20:00|64.9|62.9|66.09|64.09|66.4|64.4|64.65|62.65|0
1643707500000|2022-02-01 09:25:00|66.24|64.24|68.38|66.38|68.38|66.38|65.77|63.77|0
1643707800000|2022-02-01 09:30:00|68.35|66.35|68.38|66.38|68.7|66.7|67.77|65.77|0
1643708100000|2022-02-01 09:35:00|68.35|66.35|67.79|65.79|68.35|66.35|66.96|64.96|0
1643708400000|2022-02-01 09:40:00|67.98|65.98|68.24|66.24|69.28|67.28|67.53|65.53|0
1643708700000|2022-02-01 09:45:00|68.21|66.21|69.54|67.54|69.97|67.97|67.79|65.79|0
1643709000000|2022-02-01 09:50:00|69.47|67.47|69.01|67.01|70.13|68.13|68.62|66.62|0
1643709300000|2022-02-01 09:55:00|69.07|67.07|67.77|65.77|69.07|67.07|67.29|65.29|0
1643709600000|2022-02-01 10:00:00|67.87|65.87|66.65|64.65|68.16|66.16|66.62|64.62|0
1643709900000|2022-02-01 10:05:00|66.68|64.68|66.48|64.48|66.87|64.87|66.17|64.17|0
1643710200000|2022-02-01 10:10:00|66.55|64.55|67.05|65.05|67.44|65.44|66.23|64.23|0
1643710500000|2022-02-01 10:15:00|66.92|64.92|67.49|65.49|67.75|65.75|66.41|64.41|0
1643710800000|2022-02-01 10:20:00|67.43|65.43|67.75|65.75|68.07|66.07|67.21|65.21|0
1643711100000|2022-02-01 10:25:00|67.65|65.65|67.23|65.23|67.65|65.65|66.97|64.97|0
1643711400000|2022-02-01 10:30:00|67.36|65.36|66.84|64.84|68.03|66.03|66.71|64.71|0
1643711700000|2022-02-01 10:35:00|66.87|64.87|65.95|63.95|67.06|65.06|65.88|63.88|0
1643712000000|2022-02-01 10:40:00|66.07|64.07|67.08|65.08|67.12|65.12|65.88|63.88|0
1643712300000|2022-02-01 10:45:00|67.02|65.02|67.46|65.46|67.47|65.47|66.83|64.83|0
1643712600000|2022-02-01 10:50:00|67.4|65.4|68.23|66.23|68.27|66.27|67.01|65.01|0
1643712900000|2022-02-01 10:55:00|68.17|66.17|68.03|66.03|68.75|66.75|67.55|65.55|0
1643713200000|2022-02-01 11:00:00|68.07|66.07|66.62|64.62|68.35|66.35|66.3|64.3|0
1643713500000|2022-02-01 11:05:00|66.55|64.55|65.35|63.35|66.55|64.55|65.26|63.26|0
1643713800000|2022-02-01 11:10:00|65.41|63.41|66.16|64.16|66.23|64.23|65.16|63.16|0
1643714100000|2022-02-01 11:15:00|66.04|64.04|67.11|65.11|67.18|65.18|65.6|63.6|0
1643714400000|2022-02-01 11:20:00|66.92|64.92|66.72|64.72|67.14|65.14|66.54|64.54|0
1643714700000|2022-02-01 11:25:00|66.79|64.79|67.23|65.23|67.81|65.81|66.72|64.72|0
1643715000000|2022-02-01 11:30:00|67.26|65.26|66.52|64.52|67.36|65.36|66.46|64.46|0
1643715300000|2022-02-01 11:35:00|66.46|64.46|67.13|65.13|67.13|65.13|66.24|64.24|0
1643715600000|2022-02-01 11:40:00|67.09|65.09|67.73|65.73|67.76|65.76|66.49|64.49|0
1643715900000|2022-02-01 11:45:00|67.6|65.6|67.15|65.15|67.92|65.92|67.02|65.02|0
1643716200000|2022-02-01 11:50:00|67.08|65.08|67.33|65.33|67.4|65.4|66.73|64.73|0
1643716500000|2022-02-01 11:55:00|67.27|65.27|67.65|65.65|67.69|65.69|66.94|64.94|0
1643716800000|2022-02-01 12:00:00|67.68|65.68|67.64|65.64|67.9|65.9|67.13|65.13|0
1643717100000|2022-02-01 12:05:00|67.58|65.58|67.25|65.25|67.9|65.9|66.94|64.94|0
1643717400000|2022-02-01 12:10:00|67.32|65.32|67.38|65.38|67.51|65.51|66.68|64.68|0
1643717700000|2022-02-01 12:15:00|67.35|65.35|67.44|65.44|67.89|65.89|66.86|64.86|0
1643718000000|2022-02-01 12:20:00|67.24|65.24|66.79|64.79|67.24|65.24|66.51|64.51|0
1643718300000|2022-02-01 12:25:00|66.92|64.92|66.09|64.09|67.04|65.04|66.09|64.09|0
1643718600000|2022-02-01 12:30:00|66.02|64.02|65.45|63.45|66.27|64.27|65.33|63.33|0
1643718900000|2022-02-01 12:35:00|65.39|63.39|65.39|63.39|65.83|63.83|65.08|63.08|0
1643719200000|2022-02-01 12:40:00|65.26|63.26|65.26|63.26|65.76|63.76|65.11|63.11|0
1643719500000|2022-02-01 12:45:00|65.32|63.32|65.13|63.13|65.88|63.88|65|63|0
1643719800000|2022-02-01 12:50:00|65.19|63.19|65.31|63.31|65.43|63.43|65|63|0
1643720100000|2022-02-01 12:55:00|65.25|63.25|65.55|63.55|65.78|63.78|64.78|62.78|0
1643720400000|2022-02-01 13:00:00|65.43|63.43|64.86|62.86|65.74|63.74|64.86|62.86|0
1643720700000|2022-02-01 13:05:00|64.8|62.8|64.67|62.67|65.3|63.3|64.43|62.43|0
1643721000000|2022-02-01 13:10:00|64.55|62.55|64.11|62.11|64.73|62.73|63.86|61.86|0
1643721300000|2022-02-01 13:15:00|64.17|62.17|63.92|61.92|64.17|62.17|63.74|61.74|0
1643721600000|2022-02-01 13:20:00|63.98|61.98|63.48|61.48|64.04|62.04|63.24|61.24|0
1643721900000|2022-02-01 13:25:00|63.54|61.54|63.82|61.82|64.09|62.09|63.3|61.3|0
1643722200000|2022-02-01 13:30:00|63.79|61.79|64.99|62.99|65.08|63.08|63.66|61.66|0
1643722500000|2022-02-01 13:35:00|64.96|62.96|64.33|62.33|65.33|63.33|64.27|62.27|0
1643722800000|2022-02-01 13:40:00|64.39|62.39|63.89|61.89|64.39|62.39|63.34|61.34|0
1643723100000|2022-02-01 13:45:00|63.77|61.77|63.83|61.83|64.26|62.26|63.59|61.59|0
1643723400000|2022-02-01 13:50:00|63.76|61.76|63.55|61.55|63.83|61.83|63.27|61.27|0
1643723700000|2022-02-01 13:55:00|63.51|61.51|63.08|61.08|63.82|61.82|62.96|60.96|0
1643724000000|2022-02-01 14:00:00|62.99|60.99|62.7|60.7|63.39|61.39|62.53|60.53|0
1643724300000|2022-02-01 14:05:00|62.67|60.67|62.82|60.82|62.95|60.95|62.58|60.58|0
1643724600000|2022-02-01 14:10:00|62.76|60.76|63|61|63.06|61.06|62.52|60.52|0
1643724900000|2022-02-01 14:15:00|62.94|60.94|63.18|61.18|63.55|61.55|62.93|60.93|0
1643725200000|2022-02-01 14:20:00|63.05|61.05|62.81|60.81|63.36|61.36|62.68|60.68|0
1643725500000|2022-02-01 14:25:00|62.74|60.74|61.95|59.95|62.74|60.74|61.95|59.95|0
1643725800000|2022-02-01 14:30:00|62.01|60.01|62.43|60.43|64.96|62.96|61.71|59.71|0
1643726100000|2022-02-01 14:35:00|62.31|60.31|62.55|60.55|63.56|61.56|61.35|59.35|0
1643726400000|2022-02-01 14:40:00|62.67|60.67|65.86|63.86|66.65|64.65|61.88|59.88|0
1643726700000|2022-02-01 14:45:00|65.95|63.95|65|63|67.1|65.1|64.57|62.57|0
1643727000000|2022-02-01 14:50:00|64.57|62.57|65|63|65|63|63.51|61.51|0
1643727300000|2022-02-01 14:55:00|65.12|63.12|64.34|62.34|65.94|63.94|64|62|0
1643727600000|2022-02-01 15:00:00|64.06|62.06|69.82|67.82|69.82|67.82|64.06|62.06|0
1643727900000|2022-02-01 15:05:00|69.66|67.66|69.34|67.34|71.95|69.95|67.61|65.61|0
1643728200000|2022-02-01 15:10:00|69.08|67.08|66.49|64.49|69.8|67.8|66.46|64.46|0
1643728500000|2022-02-01 15:15:00|66.46|64.46|68.15|66.15|68.61|66.61|66.39|64.39|0
1643728800000|2022-02-01 15:20:00|68.61|66.61|64.21|62.21|68.61|66.61|62.25|60.25|0
1643729100000|2022-02-01 15:25:00|64.31|62.31|66.41|64.41|66.41|64.41|63.26|61.26|0
1643729400000|2022-02-01 15:30:00|66.29|64.29|66.41|64.41|66.99|64.99|64.08|62.08|0
1643729700000|2022-02-01 15:35:00|66.19|64.19|66.08|64.08|67.31|65.31|64.76|62.76|0
1643730000000|2022-02-01 15:40:00|65.99|63.99|67.3|65.3|68.31|66.31|64.57|62.57|0
1643730300000|2022-02-01 15:45:00|67.56|65.56|67.55|65.55|68.56|66.56|67.2|65.2|0
1643730600000|2022-02-01 15:50:00|67.49|65.49|65.44|63.44|67.88|65.88|65.12|63.12|0
1643730900000|2022-02-01 15:55:00|65.37|63.37|63.25|61.25|65.37|63.37|63.19|61.19|0
1643731200000|2022-02-01 16:00:00|63.37|61.37|62.99|60.99|63.42|61.42|61.44|59.44|0
1643731500000|2022-02-01 16:05:00|62.93|60.93|61.28|59.28|63.36|61.36|61.22|59.22|0
1643731800000|2022-02-01 16:10:00|61.34|59.34|60.43|58.43|61.94|59.94|60.25|58.25|0
1643732100000|2022-02-01 16:15:00|60.25|58.25|61.15|59.15|61.45|59.45|60.25|58.25|0
1643732400000|2022-02-01 16:20:00|61.03|59.03|62.35|60.35|62.79|60.79|60.85|58.85|0
1643732700000|2022-02-01 16:25:00|62.29|60.29|61.98|59.98|62.96|60.96|61.43|59.43|0
1643733000000|2022-02-01 16:30:00|62.04|60.04|61.06|59.06|64.08|62.08|61.06|59.06|0
1643733300000|2022-02-01 16:35:00|61.15|59.15|61.78|59.78|62.34|60.34|60.7|58.7|0
1643733600000|2022-02-01 16:40:00|61.84|59.84|61.41|59.41|61.87|59.87|60.63|58.63|0
1643733900000|2022-02-01 16:45:00|61.35|59.35|60.81|58.81|61.41|59.41|59.85|57.85|0
1643734200000|2022-02-01 16:50:00|60.68|58.68|60.74|58.74|61.29|59.29|60.32|58.32|0
1643734500000|2022-02-01 16:55:00|60.44|58.44|59.96|57.96|60.8|58.8|59.25|57.25|0
1643734800000|2022-02-01 17:00:00|60.05|58.05|59.81|57.81|60.67|58.67|58.57|56.57|0
1643735100000|2022-02-01 17:05:00|59.63|57.63|59.98|57.98|60.23|58.23|59.27|57.27|0
1643735400000|2022-02-01 17:10:00|59.92|57.92|60.82|58.82|61.49|59.49|59.8|57.8|0
1643735700000|2022-02-01 17:15:00|60.76|58.76|60.03|58.03|60.82|58.82|59.73|57.73|0
1643736000000|2022-02-01 17:20:00|59.91|57.91|59.94|57.94|60.93|58.93|59.58|57.58|0
1643736300000|2022-02-01 17:25:00|59.97|57.97|60.44|58.44|61.66|59.66|59.79|57.79|0
1643736600000|2022-02-01 17:30:00|60.5|58.5|62.89|60.89|63.08|61.08|60.32|58.32|0
1643736900000|2022-02-01 17:35:00|62.64|60.64|61.83|59.83|62.7|60.7|61.28|59.28|0
1643737200000|2022-02-01 17:40:00|61.77|59.77|61.68|59.68|62.2|60.2|60.8|58.8|0
1643737500000|2022-02-01 17:45:00|61.71|59.71|62.19|60.19|62.69|60.69|61.28|59.28|0
1643737800000|2022-02-01 17:50:00|62.01|60.01|61.45|59.45|62.13|60.13|61.33|59.33|0
1643738100000|2022-02-01 17:55:00|61.33|59.33|59.58|57.58|61.33|59.33|59.52|57.52|0
1643738400000|2022-02-01 18:00:00|59.64|57.64|61.08|59.08|61.14|59.14|59.52|57.52|0
1643738700000|2022-02-01 18:05:00|60.95|58.95|61.44|59.44|61.68|59.68|60.71|58.71|0
1643739000000|2022-02-01 18:10:00|61.5|59.5|61.25|59.25|61.5|59.5|60.67|58.67|0
1643739300000|2022-02-01 18:15:00|61.37|59.37|60.91|58.91|61.55|59.55|60.58|58.58|0
1643739600000|2022-02-01 18:20:00|60.79|58.79|60.63|58.63|61.09|59.09|60.63|58.63|0
1643739900000|2022-02-01 18:25:00|60.69|58.69|59.79|57.79|60.87|58.87|59.73|57.73|0
1643740200000|2022-02-01 18:30:00|59.85|57.85|60.38|58.38|60.56|58.56|59.78|57.78|0
1643740500000|2022-02-01 18:35:00|60.35|58.35|59.9|57.9|61.41|59.41|59.72|57.72|0
1643740800000|2022-02-01 18:40:00|59.87|57.87|59.3|57.3|59.9|57.9|59.12|57.12|0
1643741100000|2022-02-01 18:45:00|59.41|57.41|59.35|57.35|59.71|57.71|59|57|0
1643741400000|2022-02-01 18:50:00|59.29|57.29|59.44|57.44|60|58|59.14|57.14|0
1643741700000|2022-02-01 18:55:00|59.52|57.52|59.58|57.58|60.78|58.78|59.52|57.52|0
1643742000000|2022-02-01 19:00:00|59.46|57.46|59.39|57.39|60|58|58.86|56.86|0
1643742300000|2022-02-01 19:05:00|59.45|57.45|59.33|57.33|59.75|57.75|59.18|57.18|0
1643742600000|2022-02-01 19:10:00|59.27|57.27|59.86|57.86|60.71|58.71|58.56|56.56|0
1643742900000|2022-02-01 19:15:00|59.8|57.8|60.28|58.28|60.4|58.4|59.33|57.33|0
1643743200000|2022-02-01 19:20:00|60.22|58.22|60.67|58.67|61.67|59.67|60.22|58.22|0
1643743500000|2022-02-01 19:25:00|60.7|58.7|60.24|58.24|61.33|59.33|60.15|58.15|0
1643743800000|2022-02-01 19:30:00|59.73|57.73|59.72|57.72|60.15|58.15|59.43|57.43|0
1643744100000|2022-02-01 19:35:00|59.6|57.6|60.08|58.08|60.9|58.9|59.48|57.48|0
1643744400000|2022-02-01 19:40:00|59.96|57.96|59.71|57.71|60.56|58.56|59.65|57.65|0
1643744700000|2022-02-01 19:45:00|59.65|57.65|59.8|57.8|60.13|58.13|59.12|57.12|0
1643745000000|2022-02-01 19:50:00|59.86|57.86|59.92|57.92|60.79|58.79|59.65|57.65|0
1643745300000|2022-02-01 19:55:00|59.88|57.88|59.46|57.46|60.36|58.36|59.28|57.28|0
1643745600000|2022-02-01 20:00:00|59.58|57.58|56.83|54.83|59.88|57.88|56.71|54.71|0
1643745900000|2022-02-01 20:05:00|57.06|55.06|55.55|53.55|58.48|56.48|55.55|53.55|0
1643746200000|2022-02-01 20:10:00|55.61|53.61|55.58|53.58|56.01|54.01|55.24|53.24|0
1643746500000|2022-02-01 20:15:00|55.53|53.53|55.52|53.52|56.15|54.15|55.35|53.35|0
1643746800000|2022-02-01 20:20:00|55.41|53.41|54.45|52.45|55.49|53.49|54.45|52.45|0
1643747100000|2022-02-01 20:25:00|54.5|52.5|54|52|55.18|53.18|53.69|51.69|0
1643747400000|2022-02-01 20:30:00|53.94|51.94|53.27|51.27|53.94|51.94|52.84|50.84|0
1643747700000|2022-02-01 20:35:00|53.33|51.33|54.88|52.88|54.99|52.99|53|51|0
1643748000000|2022-02-01 20:40:00|54.71|52.71|53.38|51.38|54.94|52.94|53.05|51.05|0
1643748300000|2022-02-01 20:45:00|53.21|51.21|51.96|49.96|53.49|51.49|51.9|49.9|0
1643748600000|2022-02-01 20:50:00|51.66|49.66|50.67|48.67|53.26|51.26|50.38|48.38|0
1643748900000|2022-02-01 20:55:00|50.65|48.65|51.76|49.76|51.76|49.76|50.49|48.49|0
1643749200000|2022-02-01 21:00:00|52.03|50.03|50.81|48.81|52.03|50.03|50.44|48.44|0
1643749500000|2022-02-01 21:05:00|50.76|48.76|50.54|48.54|51.03|49.03|50.07|48.07|0
1643749800000|2022-02-01 21:10:00|50.36|48.36|48.81|46.81|50.38|48.38|48.61|46.61|0
1643750100000|2022-02-01 21:15:00|48.54|45.94|48.49|45.89|48.7|46.1|48.28|45.68|0
1643750400000|2022-02-01 21:20:00|48.44|45.84|47.85|45.25|48.49|45.89|47.77|45.17|0
1643750700000|2022-02-01 21:25:00|47.87|45.27|47.26|44.66|47.95|45.35|47.26|44.66|0
1643751000000|2022-02-01 21:30:00|47.31|44.71|46.65|44.05|47.31|44.71|46.6|44|0
1643751300000|2022-02-01 21:35:00|46.6|44|46.55|43.95|46.65|44.05|46.25|43.65|0
1643751600000|2022-02-01 21:40:00|46.5|43.9|47.04|44.44|47.09|44.49|46.45|43.85|0
1643751900000|2022-02-01 21:45:00|46.99|44.39|47.24|44.64|47.24|44.64|46.99|44.39|0
1643752200000|2022-02-01 21:50:00|47.19|44.59|46.59|43.99|47.19|44.59|46.41|43.81|0
1643752500000|2022-02-01 21:55:00|46.54|43.94|47.21|44.61|47.21|44.61|46.48|43.88|0
1643752800000|2022-02-01 22:00:00|47.18|44.58|47.85|45.25|47.86|45.26|47.18|44.58|0
1643753100000|2022-02-01 22:05:00|47.89|45.29|47.59|44.99|47.89|45.29|47.59|44.99|0
1643753400000|2022-02-01 22:10:00|47.58|44.98|47.7|45.1|47.77|45.17|47.49|44.89|0
1643753700000|2022-02-01 22:15:00|47.69|45.09|47.9|45.3|47.91|45.31|47.69|45.09|0
1643754000000|2022-02-01 22:20:00|47.91|45.31|48.02|45.42|48.04|45.44|47.91|45.31|0
1643754300000|2022-02-01 22:25:00|47.94|45.34|47.92|45.32|47.94|45.34|47.89|45.29|0
1643754600000|2022-02-01 22:30:00|47.9|45.3|47.97|45.37|48|45.4|47.9|45.3|0
1643754900000|2022-02-01 22:35:00|47.99|45.39|47.86|45.26|47.99|45.39|47.84|45.24|0
1643755200000|2022-02-01 22:40:00|47.83|45.23|47.76|45.16|47.86|45.26|47.66|45.06|0
1643755500000|2022-02-01 22:45:00|47.77|45.17|47.56|44.96|47.77|45.17|47.56|44.96|0
1643755800000|2022-02-01 22:50:00|47.64|45.04|47.41|44.81|47.69|45.09|47.38|44.78|0
1643756100000|2022-02-01 22:55:00|47.4|44.8|47|44.4|47.4|44.8|46.89|44.29|0
1643756400000|2022-02-01 23:00:00|46.71|44.11|47.28|44.68|47.63|45.03|46.71|44.11|0
1643756700000|2022-02-01 23:05:00|47.33|44.73|47.37|44.77|47.63|45.03|46.82|44.22|0
1643757000000|2022-02-01 23:10:00|47.32|44.72|47.35|44.75|47.68|45.08|47.02|44.42|0
1643757300000|2022-02-01 23:15:00|47.37|44.77|47.16|44.56|47.37|44.77|47.02|44.42|0
1643757600000|2022-02-01 23:20:00|47.14|44.54|47.01|44.41|47.16|44.56|46.81|44.21|0
1643757900000|2022-02-01 23:25:00|47.03|44.43|46.7|44.1|47.06|44.46|46.65|44.05|0
1643758200000|2022-02-01 23:30:00|46.75|44.15|47.1|44.5|47.35|44.75|46.75|44.15|0
1643758500000|2022-02-01 23:35:00|47.13|44.53|46.85|44.25|47.3|44.7|46.8|44.2|0
1643758800000|2022-02-01 23:40:00|46.82|44.22|46.64|44.04|46.94|44.34|46.64|44.04|0
1643759100000|2022-02-01 23:45:00|46.69|44.09|46.94|44.34|46.99|44.39|46.69|44.09|0
1643759400000|2022-02-01 23:50:00|46.91|44.31|47.03|44.43|47.11|44.51|46.89|44.29|0
1643759700000|2022-02-01 23:55:00|47.06|44.46|46.83|44.23|47.08|44.48|46.78|44.18|0
1643760000000|2022-02-02 00:00:00|46.78|44.18|46.25|43.65|46.93|44.33|46.18|43.58|0
1643760300000|2022-02-02 00:05:00|46.28|43.68|46.17|43.57|46.47|43.87|46.17|43.57|0
1643760600000|2022-02-02 00:10:00|46.12|43.52|46.39|43.79|46.52|43.92|46.12|43.52|0
1643760900000|2022-02-02 00:15:00|46.47|43.87|45.92|43.32|46.57|43.97|45.77|43.17|0
1643761200000|2022-02-02 00:20:00|45.97|43.37|46.01|43.41|46.06|43.46|45.87|43.27|0
1643761500000|2022-02-02 00:25:00|45.99|43.39|45.76|43.16|46.16|43.56|45.76|43.16|0
1643761800000|2022-02-02 00:30:00|45.81|43.21|45.88|43.28|46.01|43.41|45.71|43.11|0
1643762100000|2022-02-02 00:35:00|45.9|43.3|46.05|43.45|46.05|43.45|45.85|43.25|0
1643762400000|2022-02-02 00:40:00|46|43.4|46.14|43.54|46.14|43.54|46|43.4|0
1643762700000|2022-02-02 00:45:00|46.09|43.49|45.94|43.34|46.09|43.49|45.85|43.25|0
1643763000000|2022-02-02 00:50:00|45.99|43.39|45.79|43.19|45.99|43.39|45.74|43.14|0
1643763300000|2022-02-02 00:55:00|45.84|43.24|45.83|43.23|45.93|43.33|45.74|43.14|0
1643763600000|2022-02-02 01:00:00|45.88|43.28|46.03|43.43|46.33|43.73|45.74|43.14|0
1643763900000|2022-02-02 01:05:00|45.98|43.38|45.56|42.96|45.98|43.38|45.44|42.84|0
1643764200000|2022-02-02 01:10:00|45.58|42.98|45.48|42.88|45.73|43.13|45.48|42.88|0
1643764500000|2022-02-02 01:15:00|45.63|43.03|45.92|43.32|46.22|43.62|45.63|43.03|0
1643764800000|2022-02-02 01:20:00|45.87|43.27|45.84|43.24|45.96|43.36|45.47|42.87|0
1643765100000|2022-02-02 01:25:00|45.86|43.26|45.96|43.36|46.01|43.41|45.81|43.21|0
1643765400000|2022-02-02 01:30:00|45.88|43.28|45.76|43.16|46.05|43.45|45.71|43.11|0
1643765700000|2022-02-02 01:35:00|45.71|43.11|45.85|43.25|46|43.4|45.66|43.06|0
1643766000000|2022-02-02 01:40:00|45.9|43.3|45.7|43.1|46.05|43.45|45.7|43.1|0
1643766300000|2022-02-02 01:45:00|45.75|43.15|45.89|43.29|45.94|43.34|45.7|43.1|0
1643766600000|2022-02-02 01:50:00|45.84|43.24|45.89|43.29|45.94|43.34|45.76|43.16|0
1643766900000|2022-02-02 01:55:00|45.84|43.24|45.78|43.18|45.93|43.33|45.74|43.14|0
1643767200000|2022-02-02 02:00:00|45.83|43.23|45.73|43.13|45.83|43.23|45.68|43.08|0
1643767500000|2022-02-02 02:05:00|45.76|43.16|45.7|43.1|45.88|43.28|45.68|43.08|0
1643767800000|2022-02-02 02:10:00|45.68|43.08|45.72|43.12|45.72|43.12|45.58|42.98|0
1643768100000|2022-02-02 02:15:00|45.7|43.1|45.77|43.17|45.82|43.22|45.52|42.92|0
1643768400000|2022-02-02 02:20:00|45.82|43.22|46.26|43.66|46.26|43.66|45.77|43.17|0
1643768700000|2022-02-02 02:25:00|46.21|43.61|46|43.4|46.26|43.66|45.96|43.36|0
1643769000000|2022-02-02 02:30:00|45.96|43.36|46.15|43.55|46.2|43.6|45.96|43.36|0
1643769300000|2022-02-02 02:35:00|46.17|43.57|46.19|43.59|46.25|43.65|46.1|43.5|0
1643769600000|2022-02-02 02:40:00|45.95|43.35|46.09|43.49|46.19|43.59|45.92|43.32|0
1643769900000|2022-02-02 02:45:00|46.12|43.52|46.19|43.59|46.24|43.64|46.09|43.49|0
1643770200000|2022-02-02 02:50:00|46.14|43.54|46.03|43.43|46.14|43.54|46.03|43.43|0
1643770500000|2022-02-02 02:55:00|46.08|43.48|46.03|43.43|46.13|43.53|46.03|43.43|0
1643770800000|2022-02-02 03:00:00|46.05|43.45|46.07|43.47|46.22|43.62|46.05|43.45|0
1643771100000|2022-02-02 03:05:00|46.02|43.42|46.02|43.42|46.12|43.52|46.02|43.42|0
1643771400000|2022-02-02 03:10:00|46.07|43.47|46.02|43.42|46.12|43.52|45.92|43.32|0
1643771700000|2022-02-02 03:15:00|45.97|43.37|46.11|43.51|46.16|43.56|45.92|43.32|0
1643772000000|2022-02-02 03:20:00|46.14|43.54|45.86|43.26|46.16|43.56|45.86|43.26|0
1643772300000|2022-02-02 03:25:00|45.91|43.31|45.9|43.3|45.91|43.31|45.81|43.21|0
1643772600000|2022-02-02 03:30:00|45.95|43.35|45.7|43.1|45.95|43.35|45.7|43.1|0
1643772900000|2022-02-02 03:35:00|45.75|43.15|45.8|43.2|45.8|43.2|45.63|43.03|0
1643773200000|2022-02-02 03:40:00|45.75|43.15|45.74|43.14|45.8|43.2|45.7|43.1|0
1643773500000|2022-02-02 03:45:00|45.77|43.17|45.89|43.29|45.94|43.34|45.69|43.09|0
1643773800000|2022-02-02 03:50:00|45.86|43.26|45.83|43.23|45.89|43.29|45.83|43.23|0
1643774100000|2022-02-02 03:55:00|45.86|43.26|45.68|43.08|45.88|43.28|45.68|43.08|0
1643774400000|2022-02-02 04:00:00|45.73|43.13|45.58|42.98|45.78|43.18|45.58|42.98|0
1643774700000|2022-02-02 04:05:00|45.61|43.01|45.58|42.98|45.63|43.03|45.53|42.93|0
1643775000000|2022-02-02 04:10:00|45.55|42.95|45.47|42.87|45.55|42.95|45.43|42.83|0
1643775300000|2022-02-02 04:15:00|45.42|42.82|45.4|42.8|45.42|42.82|45.32|42.72|0
1643775600000|2022-02-02 04:20:00|45.42|42.82|45.51|42.91|45.56|42.96|45.42|42.82|0
1643775900000|2022-02-02 04:25:00|45.49|42.89|45.56|42.96|45.56|42.96|45.46|42.86|0
1643776200000|2022-02-02 04:30:00|45.51|42.91|45.51|42.91|45.56|42.96|45.46|42.86|0
1643776500000|2022-02-02 04:35:00|45.46|42.86|45.5|42.9|45.5|42.9|45.31|42.71|0
1643776800000|2022-02-02 04:40:00|45.55|42.95|45.55|42.95|45.55|42.95|45.45|42.85|0
1643777100000|2022-02-02 04:45:00|45.5|42.9|45.54|42.94|45.69|43.09|45.5|42.9|0
1643777400000|2022-02-02 04:50:00|45.49|42.89|45.34|42.74|45.54|42.94|45.32|42.72|0
1643777700000|2022-02-02 04:55:00|45.29|42.69|45.34|42.74|45.39|42.79|45.24|42.64|0
1643778000000|2022-02-02 05:00:00|45.31|42.71|44.99|42.39|45.39|42.79|44.99|42.39|0
1643778300000|2022-02-02 05:05:00|45.04|42.44|45.09|42.49|45.19|42.59|44.94|42.34|0
1643778600000|2022-02-02 05:10:00|45.04|42.44|45.08|42.48|45.09|42.49|44.99|42.39|0
1643778900000|2022-02-02 05:15:00|45.11|42.51|45.08|42.48|45.23|42.63|45.08|42.48|0
1643779200000|2022-02-02 05:20:00|45.13|42.53|45.02|42.42|45.13|42.53|44.98|42.38|0
1643779500000|2022-02-02 05:25:00|44.98|42.38|44.92|42.32|45|42.4|44.88|42.28|0
1643779800000|2022-02-02 05:30:00|44.88|42.28|44.92|42.32|44.97|42.37|44.87|42.27|0
1643780100000|2022-02-02 05:35:00|44.94|42.34|44.87|42.27|44.97|42.37|44.87|42.27|0
1643780400000|2022-02-02 05:40:00|44.92|42.32|44.77|42.17|44.92|42.32|43.81|41.21|0
1643780700000|2022-02-02 05:45:00|44.72|42.12|44.57|41.97|44.74|42.14|44.57|41.97|0
1643781000000|2022-02-02 05:50:00|44.62|42.02|44.61|42.01|44.76|42.16|44.57|41.97|0
1643781300000|2022-02-02 05:55:00|44.56|41.96|44.46|41.86|44.61|42.01|44.42|41.82|0
1643781600000|2022-02-02 06:00:00|44.49|41.89|44.12|41.52|44.51|41.91|44.12|41.52|0
1643781900000|2022-02-02 06:05:00|44.03|41.43|44.12|41.52|44.12|41.52|43.84|41.24|0
1643782200000|2022-02-02 06:10:00|44.1|41.5|43.93|41.33|44.12|41.52|43.93|41.33|0
1643782500000|2022-02-02 06:15:00|43.97|41.37|43.97|41.37|44.07|41.47|43.95|41.35|0
1643782800000|2022-02-02 06:20:00|43.92|41.32|43.75|41.15|44.01|41.41|43.75|41.15|0
1643783100000|2022-02-02 06:25:00|43.8|41.2|43.68|41.08|43.87|41.27|43.68|41.08|0
1643783400000|2022-02-02 06:30:00|43.63|41.03|43.72|41.12|43.72|41.12|43.25|40.65|0
1643783700000|2022-02-02 06:35:00|43.77|41.17|43.98|41.38|44.1|41.5|43.77|41.17|0
1643784000000|2022-02-02 06:40:00|44|41.4|44.67|42.07|44.72|42.12|43.95|41.35|0
1643784300000|2022-02-02 06:45:00|44.72|42.12|44.76|42.16|44.86|42.26|44.67|42.07|0
1643784600000|2022-02-02 06:50:00|44.81|42.21|44.76|42.16|44.83|42.23|44.57|41.97|0
1643784900000|2022-02-02 06:55:00|44.8|42.2|44.61|42.01|45.04|42.44|44.56|41.96|0
1643785200000|2022-02-02 07:00:00|44.58|41.98|44.94|42.34|45.14|42.54|44.58|41.98|0
1643785500000|2022-02-02 07:05:00|45.04|42.44|44.89|42.29|45.08|42.48|44.55|41.95|0
1643785800000|2022-02-02 07:10:00|44.94|42.34|44.64|42.04|45.03|42.43|44.6|42|0
1643786100000|2022-02-02 07:15:00|44.62|42.02|44.4|41.8|44.69|42.09|44.4|41.8|0
1643786400000|2022-02-02 07:20:00|44.35|41.75|44.44|41.84|44.59|41.99|44.3|41.7|0
1643786700000|2022-02-02 07:25:00|44.42|41.82|44.1|41.5|44.58|41.98|44.01|41.41|0
1643787000000|2022-02-02 07:30:00|44.15|41.55|44.1|41.5|44.22|41.62|43.72|41.12|0
1643787300000|2022-02-02 07:35:00|44.05|41.45|44.67|42.07|44.74|42.14|44.05|41.45|0
1643787600000|2022-02-02 07:40:00|44.65|42.05|44.09|41.49|44.72|42.12|44.09|41.49|0
1643787900000|2022-02-02 07:45:00|44.18|41.58|44.9|42.3|44.98|42.38|44.18|41.58|0
1643788200000|2022-02-02 07:50:00|44.85|42.25|44.83|42.23|44.98|42.38|44.71|42.11|0
1643788500000|2022-02-02 07:55:00|44.8|42.2|44.85|42.25|44.9|42.3|44.7|42.1|0
1643788800000|2022-02-02 08:00:00|44.8|42.2|46.43|43.83|47.29|44.69|44.8|42.2|0
1643789100000|2022-02-02 08:05:00|46.28|44.28|45.69|43.69|46.38|44.38|45.44|43.44|0
1643789400000|2022-02-02 08:10:00|45.66|43.66|45.68|43.68|46.03|44.03|45.39|43.39|0
1643789700000|2022-02-02 08:15:00|45.73|43.73|46.27|44.27|46.32|44.32|45.63|43.63|0
1643790000000|2022-02-02 08:20:00|46.22|44.22|45.77|43.77|46.27|44.27|45.38|43.38|0
1643790300000|2022-02-02 08:25:00|45.75|43.75|45.99|43.99|46.01|44.01|45.33|43.33|0
1643790600000|2022-02-02 08:30:00|46.11|44.11|46.23|44.23|46.26|44.26|45.72|43.72|0
1643790900000|2022-02-02 08:35:00|46.21|44.21|46.58|44.58|46.58|44.58|45.81|43.81|0
1643791200000|2022-02-02 08:40:00|46.6|44.6|46.45|44.45|46.7|44.7|46.2|44.2|0
1643791500000|2022-02-02 08:45:00|46.4|44.4|46.94|44.94|46.94|44.94|46.25|44.25|0
1643791800000|2022-02-02 08:50:00|47.04|45.04|46.49|44.49|47.24|45.24|45.99|43.99|0
1643792100000|2022-02-02 08:55:00|46.81|44.81|46.53|44.53|46.84|44.84|46.48|44.48|0
1643792400000|2022-02-02 09:00:00|46.58|44.58|45.57|43.57|46.68|44.68|45.54|43.54|0
1643792700000|2022-02-02 09:05:00|45.54|43.54|45.17|43.17|45.59|43.59|44.81|42.81|0
1643793000000|2022-02-02 09:10:00|45.15|43.15|44.28|42.28|45.25|43.25|44.23|42.23|0
1643793300000|2022-02-02 09:15:00|44.33|42.33|44.71|42.71|44.71|42.71|44.14|42.14|0
1643793600000|2022-02-02 09:20:00|44.63|42.63|44.32|42.32|44.68|42.68|44.27|42.27|0
1643793900000|2022-02-02 09:25:00|44.29|42.29|44.84|42.84|44.99|42.99|44.17|42.17|0
1643794200000|2022-02-02 09:30:00|44.79|42.79|44.79|42.79|44.89|42.89|44.45|42.45|0
1643794500000|2022-02-02 09:35:00|44.84|42.84|44.4|42.4|45.08|43.08|44.35|42.35|0
1643794800000|2022-02-02 09:40:00|44.45|42.45|43.68|41.68|44.5|42.5|43.68|41.68|0
1643795100000|2022-02-02 09:45:00|43.73|41.73|43.23|41.23|44.01|42.01|43.23|41.23|0
1643795400000|2022-02-02 09:50:00|43.3|41.3|42.97|40.97|43.3|41.3|42.97|40.97|0
1643795700000|2022-02-02 09:55:00|43|41|42.95|40.95|43.06|41.06|42.69|40.69|0
1643796000000|2022-02-02 10:00:00|42.92|40.92|43.2|41.2|43.34|41.34|42.92|40.92|0
1643796300000|2022-02-02 10:05:00|42.96|40.96|43.62|41.62|43.66|41.66|42.92|40.92|0
1643796600000|2022-02-02 10:10:00|43.66|41.66|43.24|41.24|43.71|41.71|43.24|41.24|0
1643796900000|2022-02-02 10:15:00|43.19|41.19|43.37|41.37|43.52|41.52|43.05|41.05|0
1643797200000|2022-02-02 10:20:00|43.42|41.42|43.37|41.37|43.75|41.75|43.32|41.32|0
1643797500000|2022-02-02 10:25:00|43.46|41.46|43.41|41.41|43.6|41.6|43.27|41.27|0
1643797800000|2022-02-02 10:30:00|43.43|41.43|43.22|41.22|43.5|41.5|43.03|41.03|0
1643798100000|2022-02-02 10:35:00|43.27|41.27|43.12|41.12|43.55|41.55|42.94|40.94|0
1643798400000|2022-02-02 10:40:00|43.21|41.21|43.44|41.44|43.59|41.59|42.98|40.98|0
1643798700000|2022-02-02 10:45:00|43.4|41.4|43.82|41.82|43.89|41.89|43.4|41.4|0
1643799000000|2022-02-02 10:50:00|43.77|41.77|43.67|41.67|43.77|41.77|43.44|41.44|0
1643799300000|2022-02-02 10:55:00|43.72|41.72|43.76|41.76|44|42|43.62|41.62|0
1643799600000|2022-02-02 11:00:00|43.67|41.67|44.09|42.09|44.23|42.23|43.62|41.62|0
1643799900000|2022-02-02 11:05:00|44.14|42.14|44.28|42.28|44.57|42.57|44.09|42.09|0
1643800200000|2022-02-02 11:10:00|44.32|42.32|44.46|42.46|44.64|42.64|44.28|42.28|0
1643800500000|2022-02-02 11:15:00|44.42|42.42|44.51|42.51|44.65|42.65|44.32|42.32|0
1643800800000|2022-02-02 11:20:00|44.56|42.56|44.12|42.12|44.56|42.56|43.98|41.98|0
1643801100000|2022-02-02 11:25:00|44.17|42.17|44.16|42.16|44.31|42.31|44.02|42.02|0
1643801400000|2022-02-02 11:30:00|44.21|42.21|43.92|41.92|44.21|42.21|43.92|41.92|0
1643801700000|2022-02-02 11:35:00|43.97|41.97|44.01|42.01|44.06|42.06|43.82|41.82|0
1643802000000|2022-02-02 11:40:00|43.97|41.97|44.06|42.06|44.25|42.25|43.78|41.78|0
1643802300000|2022-02-02 11:45:00|44.01|42.01|43.75|41.75|44.01|42.01|43.63|41.63|0
1643802600000|2022-02-02 11:50:00|43.74|41.74|43.43|41.43|43.81|41.81|43.39|41.39|0
1643802900000|2022-02-02 11:55:00|43.48|41.48|43.52|41.52|43.67|41.67|43.43|41.43|0
1643803200000|2022-02-02 12:00:00|43.57|41.57|43.71|41.71|43.99|41.99|43.57|41.57|0
1643803500000|2022-02-02 12:05:00|43.75|41.75|43.47|41.47|43.94|41.94|43.42|41.42|0
1643803800000|2022-02-02 12:10:00|43.42|41.42|43|41|43.42|41.42|42.53|40.53|0
1643804100000|2022-02-02 12:15:00|42.99|40.99|42.62|40.62|42.99|40.99|42.48|40.48|0
1643804400000|2022-02-02 12:20:00|42.57|40.57|42.75|40.75|42.94|40.94|42.57|40.57|0
1643804700000|2022-02-02 12:25:00|42.71|40.71|42.75|40.75|42.94|40.94|42.52|40.52|0
1643805000000|2022-02-02 12:30:00|42.8|40.8|43.03|41.03|43.03|41.03|42.79|40.79|0
1643805300000|2022-02-02 12:35:00|43.07|41.07|43.3|41.3|43.3|41.3|42.84|40.84|0
1643805600000|2022-02-02 12:40:00|43.35|41.35|42.92|40.92|43.47|41.47|42.92|40.92|0
1643805900000|2022-02-02 12:45:00|42.97|40.97|42.69|40.69|43.02|41.02|42.55|40.55|0
1643806200000|2022-02-02 12:50:00|42.64|40.64|43.87|41.87|44.13|42.13|42.46|40.46|0
1643806500000|2022-02-02 12:55:00|43.91|41.91|43.39|41.39|43.91|41.91|43.21|41.21|0
1643806800000|2022-02-02 13:00:00|43.56|41.56|43.81|41.81|44.14|42.14|43.44|41.44|0
1643807100000|2022-02-02 13:05:00|43.76|41.76|43.9|41.9|44.04|42.04|43.62|41.62|0
1643807400000|2022-02-02 13:10:00|43.85|41.85|43.13|41.13|44.23|42.23|43|41|0
1643807700000|2022-02-02 13:15:00|43.23|41.23|43.6|41.6|43.6|41.6|42.99|40.99|0
1643808000000|2022-02-02 13:20:00|43.65|41.65|44.26|42.26|44.3|42.3|43.55|41.55|0
1643808300000|2022-02-02 13:25:00|44.3|42.3|44.16|42.16|44.47|42.47|44.06|42.06|0
1643808600000|2022-02-02 13:30:00|44.11|42.11|43.99|41.99|44.25|42.25|43.92|41.92|0
1643808900000|2022-02-02 13:35:00|44.01|42.01|44.08|42.08|44.2|42.2|43.51|41.51|0
1643809200000|2022-02-02 13:40:00|44.1|42.1|44.14|42.14|44.19|42.19|43.65|41.65|0
1643809500000|2022-02-02 13:45:00|44.17|42.17|43.76|41.76|44.22|42.22|43.67|41.67|0
1643809800000|2022-02-02 13:50:00|43.86|41.86|44.9|42.9|45|43|43.86|41.86|0
1643810100000|2022-02-02 13:55:00|44.95|42.95|45.19|43.19|45.38|43.38|44.9|42.9|0
1643810400000|2022-02-02 14:00:00|45.28|43.28|45.06|43.06|45.53|43.53|44.94|42.94|0
1643810700000|2022-02-02 14:05:00|45.04|43.04|45.08|43.08|45.37|43.37|44.89|42.89|0
1643811000000|2022-02-02 14:10:00|45.03|43.03|46.04|44.04|46.04|44.04|44.1|42.1|0
1643811300000|2022-02-02 14:15:00|45.99|43.99|46.06|44.06|46.53|44.53|45.5|43.5|0
1643811600000|2022-02-02 14:20:00|46.28|44.28|45.83|43.83|46.43|44.43|45.83|43.83|0
1643811900000|2022-02-02 14:25:00|45.78|43.78|46.29|44.29|46.47|44.47|45.49|43.49|0
1643812200000|2022-02-02 14:30:00|46.22|44.22|46.39|44.39|47.11|45.11|46.12|44.12|0
1643812500000|2022-02-02 14:35:00|46.26|44.26|45.04|43.04|46.39|44.39|44.52|42.52|0
1643812800000|2022-02-02 14:40:00|44.99|42.99|47.25|45.25|48.06|46.06|44.75|42.75|0
1643813100000|2022-02-02 14:45:00|47.05|45.05|48.87|46.87|48.87|46.87|46.85|44.85|0
1643813400000|2022-02-02 14:50:00|47.16|45.16|48.64|46.64|49.65|47.65|47.06|45.06|0
1643813700000|2022-02-02 14:55:00|48.49|46.49|48.84|46.84|49.93|47.93|47.98|45.98|0
1643814000000|2022-02-02 15:00:00|48.69|46.69|46.06|44.06|48.69|46.69|45.67|43.67|0
1643814300000|2022-02-02 15:05:00|46.25|44.25|46.24|44.24|46.79|44.79|45.8|43.8|0
1643814600000|2022-02-02 15:10:00|46.29|44.29|47.96|46.16|47.98|46.18|45.56|43.56|0
1643814900000|2022-02-02 15:15:00|47.78|45.98|49.66|47.86|49.77|47.97|46.78|44.98|0
1643815200000|2022-02-02 15:20:00|49.72|47.92|51.06|49.26|51.06|49.26|49.05|47.25|0
1643815500000|2022-02-02 15:25:00|51.01|49.21|51.37|49.57|51.91|50.11|50.43|48.63|0
1643815800000|2022-02-02 15:30:00|51.27|49.47|51.85|50.05|51.95|50.15|50.38|48.58|0
1643816100000|2022-02-02 15:35:00|51.79|49.99|50.81|49.01|53.52|51.72|50.65|48.85|0
1643816400000|2022-02-02 15:40:00|50.55|48.75|48.98|47.18|51.88|50.08|48.78|46.98|0
1643816700000|2022-02-02 15:45:00|48.95|47.15|48.65|46.85|49.74|47.94|47.97|46.17|0
1643817000000|2022-02-02 15:50:00|48.62|46.82|50.15|48.35|50.98|49.18|48.44|46.64|0
1643817300000|2022-02-02 15:55:00|50.25|48.45|49.19|47.39|50.3|48.5|49.19|47.39|0
1643817600000|2022-02-02 16:00:00|49.32|47.52|50.55|48.75|51.08|49.28|48.97|47.17|0
1643817900000|2022-02-02 16:05:00|50.66|48.86|51.92|50.12|52.08|50.28|50.14|48.34|0
1643818200000|2022-02-02 16:10:00|51.95|50.15|53.15|51.35|53.15|51.35|51.23|49.43|0
1643818500000|2022-02-02 16:15:00|53.1|51.3|52.23|50.43|53.59|51.79|51.81|50.01|0
1643818800000|2022-02-02 16:20:00|52.18|50.38|51.48|49.68|52.18|50.38|50.91|49.11|0
1643819100000|2022-02-02 16:25:00|51.24|49.44|51|49.2|51.48|49.68|50.43|48.63|0
1643819400000|2022-02-02 16:30:00|51.32|49.52|51.74|49.94|52.27|50.47|51.11|49.31|0
1643819700000|2022-02-02 16:35:00|51.79|49.99|52.91|51.11|53.29|51.49|51.37|49.57|0
1643820000000|2022-02-02 16:40:00|52.75|50.95|51.67|49.87|52.97|51.17|51.33|49.53|0
1643820300000|2022-02-02 16:45:00|51.78|49.98|51.35|49.55|52.23|50.43|50.36|48.56|0
1643820600000|2022-02-02 16:50:00|51.33|49.53|50.51|48.71|51.46|49.66|50.15|48.35|0
1643820900000|2022-02-02 16:55:00|50.61|48.81|49.93|48.13|50.92|49.12|49.93|48.13|0
1643821200000|2022-02-02 17:00:00|49.99|48.19|50.34|48.54|50.87|49.07|49.83|48.03|0
1643821500000|2022-02-02 17:05:00|50.19|48.39|48.1|46.3|50.19|48.39|47.95|46.15|0
1643821800000|2022-02-02 17:10:00|48.05|46.25|48.07|46.27|48.65|46.85|47.89|46.09|0
1643822100000|2022-02-02 17:15:00|48.04|46.24|49.07|47.27|49.61|47.81|47.44|45.64|0
1643822400000|2022-02-02 17:20:00|49.05|47.25|49.04|47.24|49.2|47.4|48.49|46.69|0
1643822700000|2022-02-02 17:25:00|49.19|47.39|49.14|47.34|49.3|47.5|48.63|46.83|0
1643823000000|2022-02-02 17:30:00|49.19|47.39|48.78|46.98|49.85|48.05|48.73|46.93|0
1643823300000|2022-02-02 17:35:00|48.83|47.03|48.07|46.27|49.08|47.28|48.02|46.22|0
1643823600000|2022-02-02 17:40:00|48.17|46.37|47.82|46.02|48.47|46.67|47.82|46.02|0
1643823900000|2022-02-02 17:45:00|47.87|46.07|46.92|45.12|47.87|46.07|46.34|44.54|0
1643824200000|2022-02-02 17:50:00|46.9|45.1|46.72|44.92|47.26|45.46|46.72|44.92|0
1643824500000|2022-02-02 17:55:00|46.82|45.02|45.75|43.95|47.06|45.26|45.75|43.95|0
1643824800000|2022-02-02 18:00:00|45.85|44.05|46.62|44.82|46.62|44.82|45.75|43.95|0
1643825100000|2022-02-02 18:05:00|46.52|44.72|47.05|45.25|47.05|45.25|46.27|44.47|0
1643825400000|2022-02-02 18:10:00|46.95|45.15|46.61|44.81|47.64|45.84|46.51|44.71|0
1643825700000|2022-02-02 18:15:00|46.56|44.76|46.73|44.93|47|45.2|45.88|44.08|0
1643826000000|2022-02-02 18:20:00|46.65|44.85|47.29|45.49|47.49|45.69|46.45|44.65|0
1643826300000|2022-02-02 18:25:00|47.24|45.44|47.58|45.78|48.39|46.59|46.99|45.19|0
1643826600000|2022-02-02 18:30:00|47.63|45.83|46.91|45.11|47.73|45.93|46.84|45.04|0
1643826900000|2022-02-02 18:35:00|46.93|45.13|46.05|44.25|46.93|45.13|46.05|44.25|0
1643827200000|2022-02-02 18:40:00|46.13|44.33|46.14|44.34|46.63|44.83|45.66|43.86|0
1643827500000|2022-02-02 18:45:00|46.24|44.44|47.07|45.27|47.07|45.27|45.85|44.05|0
1643827800000|2022-02-02 18:50:00|46.92|45.12|46.77|44.97|47.37|45.57|46.53|44.73|0
1643828100000|2022-02-02 18:55:00|46.57|44.77|46.42|44.62|46.92|45.12|46.18|44.38|0
1643828400000|2022-02-02 19:00:00|46.37|44.57|45.5|43.7|46.57|44.77|45.36|43.56|0
1643828700000|2022-02-02 19:05:00|45.45|43.65|46.03|44.23|46.42|44.62|45.36|43.56|0
1643829000000|2022-02-02 19:10:00|45.98|44.18|46.75|44.95|46.9|45.1|45.52|43.72|0
1643829300000|2022-02-02 19:15:00|46.61|44.81|46.21|44.41|47.54|45.74|45.92|44.12|0
1643829600000|2022-02-02 19:20:00|46.26|44.46|47.19|45.39|47.29|45.49|46.21|44.41|0
1643829900000|2022-02-02 19:25:00|47.09|45.29|44.86|43.06|48.42|46.62|44.28|42.48|0
1643830200000|2022-02-02 19:30:00|44.76|42.96|43.38|41.58|44.9|43.1|43.29|41.49|0
1643830500000|2022-02-02 19:35:00|43.43|41.63|43.9|42.1|44.37|42.57|43.2|41.4|0
1643830800000|2022-02-02 19:40:00|43.8|42|43.05|41.25|43.8|42|42.64|40.84|0
1643831100000|2022-02-02 19:45:00|43|41.2|42.52|40.72|43.47|41.67|42.31|40.51|0
1643831400000|2022-02-02 19:50:00|42.49|40.69|42.4|40.6|42.9|41.1|42.13|40.33|0
1643831700000|2022-02-02 19:55:00|42.44|40.64|43.41|41.61|43.46|41.66|42.44|40.64|0
1643832000000|2022-02-02 20:00:00|43.36|41.56|42.71|40.91|44.16|42.36|42.34|40.54|0
1643832300000|2022-02-02 20:05:00|42.8|41|43.31|41.51|43.45|41.65|42.62|40.82|0
1643832600000|2022-02-02 20:10:00|43.28|41.48|43.3|41.5|43.68|41.88|42.89|41.09|0
1643832900000|2022-02-02 20:15:00|43.28|41.48|41.74|39.94|43.44|41.64|41.6|39.8|0
1643833200000|2022-02-02 20:20:00|41.65|39.85|42.19|40.39|42.39|40.59|41.56|39.76|0
1643833500000|2022-02-02 20:25:00|42.17|40.37|42.69|40.89|43.29|41.49|41.64|39.84|0
1643833800000|2022-02-02 20:30:00|42.64|40.84|42.09|40.29|43.17|41.37|42.09|40.29|0
1643834100000|2022-02-02 20:35:00|42.04|40.24|42.73|40.93|43.01|41.21|41.86|40.06|0
1643834400000|2022-02-02 20:40:00|42.63|40.83|42.12|40.32|42.77|40.97|42.12|40.32|0
1643834700000|2022-02-02 20:45:00|42.19|40.39|41.85|40.05|42.4|40.6|41.58|39.78|0
1643835000000|2022-02-02 20:50:00|41.8|40|42.12|40.32|43.6|41.8|41.8|40|0
1643835300000|2022-02-02 20:55:00|42.16|40.36|42.99|41.19|43.08|41.28|41.39|39.59|0
1643835600000|2022-02-02 21:00:00|43.08|41.28|43.73|41.93|43.82|42.02|42.48|40.68|0
1643835900000|2022-02-02 21:05:00|43.68|41.88|47.89|46.09|48.12|46.32|43.59|41.79|0
1643836200000|2022-02-02 21:10:00|48.42|46.62|49.04|47.24|49.87|48.07|48.22|46.42|0
1643836500000|2022-02-02 21:15:00|49.21|47.01|49.47|47.27|49.7|47.5|48.39|46.19|0
1643836800000|2022-02-02 21:20:00|49.59|47.39|49.69|47.49|50.38|48.18|49.44|47.24|0
1643837100000|2022-02-02 21:25:00|49.75|47.55|49.38|47.18|49.9|47.7|49.23|47.03|0
1643837400000|2022-02-02 21:30:00|49.4|47.2|49.27|47.07|49.66|47.46|48.81|46.61|0
1643837700000|2022-02-02 21:35:00|49.22|47.02|49.24|47.04|49.37|47.17|48.7|46.5|0
1643838000000|2022-02-02 21:40:00|49.21|47.01|48.85|46.65|49.42|47.22|48.85|46.65|0
1643838300000|2022-02-02 21:45:00|48.93|46.73|49.41|47.21|49.52|47.32|48.9|46.7|0
1643838600000|2022-02-02 21:50:00|49.36|47.16|49.04|46.84|49.51|47.31|48.74|46.54|0
1643838900000|2022-02-02 21:55:00|49.1|46.9|48.6|46.4|49.1|46.9|48.6|46.4|0
1643839200000|2022-02-02 22:00:00|48.65|46.45|48.75|46.55|48.75|46.55|47.6|45.4|0
1643839500000|2022-02-02 22:05:00|48.76|46.56|48.61|46.41|48.76|46.56|48.57|46.37|0
1643839800000|2022-02-02 22:10:00|48.63|46.43|49.63|47.43|49.63|47.43|48.52|46.32|0
1643840100000|2022-02-02 22:15:00|49.64|47.44|50.01|47.81|50.01|47.81|49.64|47.44|0
1643840400000|2022-02-02 22:20:00|50|47.8|49.99|47.79|50.03|47.83|49.95|47.75|0
1643840700000|2022-02-02 22:25:00|49.98|47.78|49.74|47.54|49.99|47.79|49.66|47.46|0
1643841000000|2022-02-02 22:30:00|49.8|47.6|49.69|47.49|49.8|47.6|49.69|47.49|0
1643841300000|2022-02-02 22:35:00|49.7|47.5|49.95|47.75|49.95|47.75|49.69|47.49|0
1643841600000|2022-02-02 22:40:00|49.94|47.74|49.95|47.75|49.95|47.75|49.94|47.74|0
1643841900000|2022-02-02 22:45:00|49.94|47.74|50.07|47.87|50.07|47.87|49.9|47.7|0
1643842200000|2022-02-02 22:50:00|50.02|47.82|50.24|48.04|50.28|48.08|50.02|47.82|0
1643842500000|2022-02-02 22:55:00|50.23|48.03|50.21|48.01|50.43|48.23|50.11|47.91|0
1643842800000|2022-02-02 23:00:00|50.04|47.84|50.11|47.91|50.16|47.96|49.44|47.24|0
1643843100000|2022-02-02 23:05:00|50.06|47.86|50.58|48.38|50.58|48.38|49.85|47.65|0
1643843400000|2022-02-02 23:10:00|50.52|48.32|50.78|48.58|50.84|48.64|50.47|48.27|0
1643843700000|2022-02-02 23:15:00|50.73|48.53|50.94|48.74|50.94|48.74|50.36|48.16|0
1643844000000|2022-02-02 23:20:00|50.89|48.69|50.77|48.57|51.04|48.84|50.67|48.47|0
1643844300000|2022-02-02 23:25:00|50.83|48.63|50.98|48.78|51.04|48.84|50.82|48.62|0
1643844600000|2022-02-02 23:30:00|50.93|48.73|51.46|49.26|51.62|49.42|50.93|48.73|0
1643844900000|2022-02-02 23:35:00|51.4|49.2|52.26|50.06|52.26|50.06|51.3|49.1|0
1643845200000|2022-02-02 23:40:00|52.2|50|52.8|50.6|52.85|50.65|52.2|50|0
1643845500000|2022-02-02 23:45:00|52.85|50.65|53.09|50.89|53.12|50.92|52.61|50.41|0
1643845800000|2022-02-02 23:50:00|53.12|50.92|52.79|50.59|53.17|50.97|52.73|50.53|0
1643846100000|2022-02-02 23:55:00|52.84|50.64|52.98|50.78|53.17|50.97|52.62|50.42|0
1643846400000|2022-02-03 00:00:00|53|50.8|52.23|50.03|53.06|50.86|52.13|49.93|0
1643846700000|2022-02-03 00:05:00|52.26|50.06|52.99|50.79|53.16|50.96|52.26|50.06|0
1643847000000|2022-02-03 00:10:00|52.94|50.74|52.28|50.08|53.02|50.82|52.23|50.03|0
1643847300000|2022-02-03 00:15:00|52.2|50|52.03|49.83|52.28|50.08|51.47|49.27|0
1643847600000|2022-02-03 00:20:00|52.06|49.86|51.73|49.53|52.11|49.91|51.73|49.53|0
1643847900000|2022-02-03 00:25:00|51.76|49.56|52.02|49.82|52.32|50.12|51.76|49.56|0
1643848200000|2022-02-03 00:30:00|52.05|49.85|52.42|50.22|52.42|50.22|51.7|49.5|0
1643848500000|2022-02-03 00:35:00|52.45|50.25|52.58|50.38|52.75|50.55|51.88|49.68|0
1643848800000|2022-02-03 00:40:00|52.53|50.33|52.31|50.11|52.53|50.33|52.04|49.84|0
1643849100000|2022-02-03 00:45:00|52.25|50.05|52.41|50.21|52.57|50.37|51.98|49.78|0
1643849400000|2022-02-03 00:50:00|52.52|50.32|52.24|50.04|52.52|50.32|52.14|49.94|0
1643849700000|2022-02-03 00:55:00|52.22|50.02|52.73|50.53|52.84|50.64|52.13|49.93|0
1643850000000|2022-02-03 01:00:00|52.67|50.47|52.18|49.98|52.78|50.58|51.96|49.76|0
1643850300000|2022-02-03 01:05:00|52.13|49.93|53.1|50.9|53.1|50.9|51.99|49.79|0
1643850600000|2022-02-03 01:10:00|52.99|50.79|52.71|50.51|52.99|50.79|52.34|50.14|0
1643850900000|2022-02-03 01:15:00|52.77|50.57|53.2|51|53.28|51.08|52.49|50.29|0
1643851200000|2022-02-03 01:20:00|53.26|51.06|52.98|50.78|53.26|51.06|52.6|50.4|0
1643851500000|2022-02-03 01:25:00|52.92|50.72|55.24|53.04|55.3|53.1|52.7|50.5|0
1643851800000|2022-02-03 01:30:00|55.27|53.07|55.23|53.03|55.32|53.12|55.1|52.9|0
1643852100000|2022-02-03 01:35:00|55.21|53.01|54.68|52.48|55.29|53.09|54.62|52.42|0
1643852400000|2022-02-03 01:40:00|54.73|52.53|54.62|52.42|54.92|52.72|54.56|52.36|0
1643852700000|2022-02-03 01:45:00|54.64|52.44|55.22|53.02|55.33|53.13|54.61|52.41|0
1643853000000|2022-02-03 01:50:00|55.19|52.99|55.33|53.13|55.33|53.13|55.08|52.88|0
1643853300000|2022-02-03 01:55:00|55.3|53.1|55.6|53.4|55.77|53.57|55.27|53.07|0
1643853600000|2022-02-03 02:00:00|55.66|53.46|55.82|53.62|55.82|53.62|55.57|53.37|0
1643853900000|2022-02-03 02:05:00|55.76|53.56|55.65|53.45|56.16|53.96|55.65|53.45|0
1643854200000|2022-02-03 02:10:00|55.59|53.39|55.73|53.53|55.81|53.61|55.42|53.22|0
1643854500000|2022-02-03 02:15:00|55.7|53.5|55.69|53.49|55.75|53.55|55.53|53.33|0
1643854800000|2022-02-03 02:20:00|55.67|53.47|55.69|53.49|55.86|53.66|55.63|53.43|0
1643855100000|2022-02-03 02:25:00|55.75|53.55|55.46|53.26|55.75|53.55|55.29|53.09|0
1643855400000|2022-02-03 02:30:00|55.4|53.2|55.57|53.37|55.57|53.37|55.4|53.2|0
1643855700000|2022-02-03 02:35:00|55.62|53.42|55.4|53.2|55.68|53.48|55.4|53.2|0
1643856000000|2022-02-03 02:40:00|55.39|53.19|55.11|52.91|55.39|53.19|55.11|52.91|0
1643856300000|2022-02-03 02:45:00|55.06|52.86|54.77|52.57|55.06|52.86|54.69|52.49|0
1643856600000|2022-02-03 02:50:00|54.83|52.63|54.82|52.62|54.88|52.68|54.72|52.52|0
1643856900000|2022-02-03 02:55:00|54.8|52.6|54.88|52.68|54.88|52.68|54.71|52.51|0
1643857200000|2022-02-03 03:00:00|54.82|52.62|54.76|52.56|54.88|52.68|54.7|52.5|0
1643857500000|2022-02-03 03:05:00|54.7|52.5|54.09|51.89|54.7|52.5|54.09|51.89|0
1643857800000|2022-02-03 03:10:00|54.04|51.84|54.42|52.22|54.42|52.22|54.04|51.84|0
1643858100000|2022-02-03 03:15:00|54.39|52.19|54.41|52.21|54.53|52.33|54.31|52.11|0
1643858400000|2022-02-03 03:20:00|54.39|52.19|54.46|52.26|54.58|52.38|54.3|52.1|0
1643858700000|2022-02-03 03:25:00|54.52|52.32|54.4|52.2|54.52|52.32|54.3|52.1|0
1643859000000|2022-02-03 03:30:00|54.43|52.23|54.79|52.59|54.84|52.64|54.43|52.23|0
1643859300000|2022-02-03 03:35:00|54.84|52.64|54.62|52.42|54.84|52.64|54.62|52.42|0
1643859600000|2022-02-03 03:40:00|54.56|52.36|54.94|52.74|54.94|52.74|54.56|52.36|0
1643859900000|2022-02-03 03:45:00|54.92|52.72|54.8|52.6|54.94|52.74|54.75|52.55|0
1643860200000|2022-02-03 03:50:00|54.77|52.57|54.49|52.29|54.94|52.74|54.44|52.24|0
1643860500000|2022-02-03 03:55:00|54.44|52.24|54.05|51.85|54.71|52.51|53.88|51.68|0
1643860800000|2022-02-03 04:00:00|54.1|51.9|54.15|51.95|54.15|51.95|53.88|51.68|0
1643861100000|2022-02-03 04:05:00|54.1|51.9|54.15|51.95|54.15|51.95|54.09|51.89|0
1643861400000|2022-02-03 04:10:00|54.09|51.89|54.01|51.81|54.15|51.95|53.98|51.78|0
1643861700000|2022-02-03 04:15:00|53.98|51.78|54.03|51.83|54.14|51.94|53.92|51.72|0
1643862000000|2022-02-03 04:20:00|54.08|51.88|54.13|51.93|54.14|51.94|54.08|51.88|0
1643862300000|2022-02-03 04:25:00|54.11|51.91|54.24|52.04|54.24|52.04|54.02|51.82|0
1643862600000|2022-02-03 04:30:00|54.13|51.93|54.18|51.98|54.24|52.04|54.12|51.92|0
1643862900000|2022-02-03 04:35:00|54.23|52.03|54.06|51.86|54.23|52.03|54.06|51.86|0
1643863200000|2022-02-03 04:40:00|54.12|51.92|53.84|51.64|54.12|51.92|53.79|51.59|0
1643863500000|2022-02-03 04:45:00|53.78|51.58|54|51.8|54|51.8|53.78|51.58|0
1643863800000|2022-02-03 04:50:00|53.94|51.74|53.88|51.68|54|51.8|53.83|51.63|0
1643864100000|2022-02-03 04:55:00|53.94|51.74|53.99|51.79|53.99|51.79|53.88|51.68|0
1643864400000|2022-02-03 05:00:00|53.98|51.78|54.04|51.84|54.04|51.84|53.98|51.78|0
1643864700000|2022-02-03 05:05:00|54.01|51.81|53.92|51.72|54.04|51.84|53.87|51.67|0
1643865000000|2022-02-03 05:10:00|53.87|51.67|53.92|51.72|53.98|51.78|53.65|51.45|0
1643865300000|2022-02-03 05:15:00|53.95|51.75|53.86|51.66|53.97|51.77|53.81|51.61|0
1643865600000|2022-02-03 05:20:00|53.8|51.6|53.64|51.44|53.86|51.66|53.64|51.44|0
1643865900000|2022-02-03 05:25:00|53.67|51.47|53.85|51.65|53.85|51.65|53.64|51.44|0
1643866200000|2022-02-03 05:30:00|53.8|51.6|53.85|51.65|53.85|51.65|53.74|51.54|0
1643866500000|2022-02-03 05:35:00|53.79|51.59|52.81|50.61|53.84|51.64|52.76|50.56|0
1643866800000|2022-02-03 05:40:00|52.87|50.67|52.92|50.72|52.92|50.72|52.81|50.61|0
1643867100000|2022-02-03 05:45:00|52.86|50.66|52.86|50.66|52.91|50.71|52.81|50.61|0
1643867400000|2022-02-03 05:50:00|52.91|50.71|52.91|50.71|53.02|50.82|52.86|50.66|0
1643867700000|2022-02-03 05:55:00|52.96|50.76|53.07|50.87|53.34|51.14|52.96|50.76|0
1643868000000|2022-02-03 06:00:00|53.12|50.92|53.28|51.08|53.44|51.24|53.01|50.81|0
1643868300000|2022-02-03 06:05:00|53.22|51.02|53.27|51.07|53.55|51.35|53.22|51.02|0
1643868600000|2022-02-03 06:10:00|53.22|51.02|53.16|50.96|53.27|51.07|53.11|50.91|0
1643868900000|2022-02-03 06:15:00|53.11|50.91|53.37|51.17|53.37|51.17|53.1|50.9|0
1643869200000|2022-02-03 06:20:00|53.35|51.15|53.42|51.22|53.59|51.39|53.35|51.15|0
1643869500000|2022-02-03 06:25:00|53.51|51.31|53.58|51.38|53.69|51.49|53.42|51.22|0
1643869800000|2022-02-03 06:30:00|53.53|51.33|53.36|51.16|53.69|51.49|53.2|51|0
1643870100000|2022-02-03 06:35:00|53.41|51.21|53.63|51.43|53.82|51.62|53.41|51.21|0
1643870400000|2022-02-03 06:40:00|53.57|51.37|53.57|51.37|53.63|51.43|53.43|51.23|0
1643870700000|2022-02-03 06:45:00|53.54|51.34|53.65|51.45|53.79|51.59|53.49|51.29|0
1643871000000|2022-02-03 06:50:00|53.67|51.47|53.37|51.17|53.67|51.47|53.34|51.14|0
1643871300000|2022-02-03 06:55:00|53.34|51.14|53.61|51.41|53.61|51.41|53.23|51.03|0
1643871600000|2022-02-03 07:00:00|53.55|51.35|53.06|50.86|53.83|51.63|53|50.8|0
1643871900000|2022-02-03 07:05:00|53.03|50.83|53.08|50.88|53.11|50.91|52.79|50.59|0
1643872200000|2022-02-03 07:10:00|53.16|50.96|52.62|50.42|53.16|50.96|52.4|50.2|0
1643872500000|2022-02-03 07:15:00|52.56|50.36|52.61|50.41|52.67|50.47|52.37|50.17|0
1643872800000|2022-02-03 07:20:00|52.56|50.36|53.12|50.92|53.12|50.92|52.5|50.3|0
1643873100000|2022-02-03 07:25:00|53.09|50.89|53.14|50.94|53.2|51|52.82|50.62|0
1643873400000|2022-02-03 07:30:00|53.06|50.86|52.98|50.78|53.25|51.05|52.87|50.67|0
1643873700000|2022-02-03 07:35:00|52.87|50.67|52.7|50.5|52.98|50.78|52.54|50.34|0
1643874000000|2022-02-03 07:40:00|52.67|50.47|52.4|50.2|52.97|50.77|52.4|50.2|0
1643874300000|2022-02-03 07:45:00|52.43|50.23|52.21|50.01|52.43|50.23|51.94|49.74|0
1643874600000|2022-02-03 07:50:00|52.15|49.95|51.88|49.68|52.42|50.22|51.88|49.68|0
1643874900000|2022-02-03 07:55:00|51.72|49.52|51.61|49.41|51.72|49.52|51.45|49.25|0
1643875200000|2022-02-03 08:00:00|51.56|49.36|51.58|49.38|52.17|49.97|51.24|49.04|0
1643875500000|2022-02-03 08:05:00|51.4|49.6|52.04|50.24|52.07|50.27|51.08|49.28|0
1643875800000|2022-02-03 08:10:00|52.09|50.29|51.98|50.18|52.31|50.51|51.71|49.91|0
1643876100000|2022-02-03 08:15:00|52.04|50.24|51.82|50.02|52.2|50.4|50.91|49.11|0
1643876400000|2022-02-03 08:20:00|51.9|50.1|52.24|50.44|52.68|50.88|51.82|50.02|0
1643876700000|2022-02-03 08:25:00|52.13|50.33|52.45|50.65|52.62|50.82|51.76|49.96|0
1643877000000|2022-02-03 08:30:00|52.51|50.71|52.12|50.32|52.51|50.71|51.86|50.06|0
1643877300000|2022-02-03 08:35:00|52.15|50.35|52.2|50.4|52.5|50.7|52.07|50.27|0
1643877600000|2022-02-03 08:40:00|52.17|50.37|52.28|50.48|52.5|50.7|51.85|50.05|0
1643877900000|2022-02-03 08:45:00|52.33|50.53|52.11|50.31|52.33|50.53|51.68|49.88|0
1643878200000|2022-02-03 08:50:00|52.08|50.28|52|50.2|52.11|50.31|51.82|50.02|0
1643878500000|2022-02-03 08:55:00|51.97|50.17|51.73|49.93|52.05|50.25|51.57|49.77|0
1643878800000|2022-02-03 09:00:00|51.81|50.01|52.34|50.54|52.48|50.68|51.51|49.71|0
1643879100000|2022-02-03 09:05:00|52.31|50.51|52.52|50.72|52.74|50.94|52.29|50.49|0
1643879400000|2022-02-03 09:10:00|52.5|50.7|52.14|50.34|52.74|50.94|52.03|50.23|0
1643879700000|2022-02-03 09:15:00|52.17|50.37|51.76|49.96|52.36|50.56|51.65|49.85|0
1643880000000|2022-02-03 09:20:00|51.71|49.91|51.81|50.01|52.19|50.39|51.6|49.8|0
1643880300000|2022-02-03 09:25:00|51.76|49.96|52.5|50.7|52.56|50.76|51.76|49.96|0
1643880600000|2022-02-03 09:30:00|52.53|50.73|52.5|50.7|52.53|50.73|52.29|50.49|0
1643880900000|2022-02-03 09:35:00|52.55|50.75|52.93|51.13|53.15|51.35|52.55|50.75|0
1643881200000|2022-02-03 09:40:00|52.98|51.18|53.86|52.06|54.3|52.5|52.98|51.18|0
1643881500000|2022-02-03 09:45:00|53.89|52.09|53.33|51.53|53.89|52.09|53.09|51.29|0
1643881800000|2022-02-03 09:50:00|53.36|51.56|54.13|52.33|54.13|52.33|53.08|51.28|0
1643882100000|2022-02-03 09:55:00|54.24|52.44|54.57|52.77|54.91|53.11|54.07|52.27|0
1643882400000|2022-02-03 10:00:00|54.62|52.82|54.23|52.43|54.9|53.1|54.23|52.43|0
1643882700000|2022-02-03 10:05:00|54.28|52.48|53.78|51.98|54.39|52.59|53.56|51.76|0
1643883000000|2022-02-03 10:10:00|53.72|51.92|53.89|52.09|54.06|52.26|53.34|51.54|0
1643883300000|2022-02-03 10:15:00|53.83|52.03|53.38|51.58|53.86|52.06|53.33|51.53|0
1643883600000|2022-02-03 10:20:00|53.33|51.53|54.21|52.41|54.27|52.47|53.22|51.42|0
1643883900000|2022-02-03 10:25:00|54.26|52.46|54.09|52.29|54.38|52.58|53.6|51.8|0
1643884200000|2022-02-03 10:30:00|54.15|52.35|53.81|52.01|54.15|52.35|53.7|51.9|0
1643884500000|2022-02-03 10:35:00|53.73|51.93|54.14|52.34|54.42|52.62|53.73|51.93|0
1643884800000|2022-02-03 10:40:00|54.19|52.39|54.08|52.28|54.36|52.56|53.97|52.17|0
1643885100000|2022-02-03 10:45:00|54.05|52.25|54.35|52.55|54.41|52.61|53.91|52.11|0
1643885400000|2022-02-03 10:50:00|54.38|52.58|54.68|52.88|54.74|52.94|54.29|52.49|0
1643885700000|2022-02-03 10:55:00|54.74|52.94|54.68|52.88|55.19|53.39|54.57|52.77|0
1643886000000|2022-02-03 11:00:00|54.62|52.82|54.56|52.76|55.18|53.38|54.23|52.43|0
1643886300000|2022-02-03 11:05:00|54.53|52.73|53.83|52.03|54.56|52.76|53.5|51.7|0
1643886600000|2022-02-03 11:10:00|53.75|51.95|54.61|52.81|54.61|52.81|53.75|51.95|0
1643886900000|2022-02-03 11:15:00|54.66|52.86|56.27|54.47|56.53|54.73|52.11|50.31|0
1643887200000|2022-02-03 11:20:00|56.21|54.41|56.61|54.81|56.67|54.87|56.21|54.41|0
1643887500000|2022-02-03 11:25:00|56.58|54.78|56.32|54.52|56.84|55.04|56.15|54.35|0
1643887800000|2022-02-03 11:30:00|56.29|54.49|56.66|54.86|56.83|55.03|56.2|54.4|0
1643888100000|2022-02-03 11:35:00|56.71|54.91|56.59|54.79|56.77|54.97|56.31|54.51|0
1643888400000|2022-02-03 11:40:00|56.57|54.77|55.91|54.11|56.59|54.79|55.85|54.05|0
1643888700000|2022-02-03 11:45:00|55.85|54.05|55.62|53.82|56.07|54.27|55.56|53.76|0
1643889000000|2022-02-03 11:50:00|55.65|53.85|55.33|53.53|55.73|53.93|55.22|53.42|0
1643889300000|2022-02-03 11:55:00|55.36|53.56|54.82|53.02|55.39|53.59|54.77|52.97|0
1643889600000|2022-02-03 12:00:00|54.93|53.13|56.11|54.31|56.11|54.31|54.71|52.91|0
1643889900000|2022-02-03 12:05:00|56.14|54.34|55.54|53.74|56.23|54.43|55.49|53.69|0
1643890200000|2022-02-03 12:10:00|55.6|53.8|54.92|53.12|55.63|53.83|54.86|53.06|0
1643890500000|2022-02-03 12:15:00|55.09|53.29|54.6|52.8|55.58|53.78|54.55|52.75|0
1643890800000|2022-02-03 12:20:00|54.63|52.83|54.98|53.18|55.04|53.24|54.54|52.74|0
1643891100000|2022-02-03 12:25:00|55.04|53.24|55.74|53.94|55.74|53.94|54.76|52.96|0
1643891400000|2022-02-03 12:30:00|55.85|54.05|55.91|54.11|56.47|54.67|55.74|53.94|0
1643891700000|2022-02-03 12:35:00|55.93|54.13|54.13|52.33|56.1|54.3|54.02|52.22|0
1643892000000|2022-02-03 12:40:00|54.07|52.27|54.78|52.98|54.84|53.04|53.88|52.08|0
1643892300000|2022-02-03 12:45:00|54.76|52.96|54.78|52.98|55|53.2|54.23|52.43|0
1643892600000|2022-02-03 12:50:00|54.89|53.09|54.06|52.26|54.89|53.09|53.63|51.83|0
1643892900000|2022-02-03 12:55:00|54.22|52.42|54.66|52.86|54.94|53.14|54.22|52.42|0
1643893200000|2022-02-03 13:00:00|54.82|53.02|55.09|53.29|55.93|54.13|54.71|52.91|0
1643893500000|2022-02-03 13:05:00|54.98|53.18|54.61|52.81|55.65|53.85|54.44|52.64|0
1643893800000|2022-02-03 13:10:00|54.72|52.92|55.22|53.42|55.55|53.75|54.5|52.7|0
1643894100000|2022-02-03 13:15:00|55.16|53.36|54.49|52.69|55.21|53.41|54.38|52.58|0
1643894400000|2022-02-03 13:20:00|54.6|52.8|54.79|52.99|55.15|53.35|54.38|52.58|0
1643894700000|2022-02-03 13:25:00|54.81|53.01|55.17|53.37|55.23|53.43|54.45|52.65|0
1643895000000|2022-02-03 13:30:00|54.95|53.15|54.92|53.12|55.2|53.4|54.23|52.43|0
1643895300000|2022-02-03 13:35:00|54.95|53.15|55.5|53.7|55.87|54.07|54.64|52.84|0
1643895600000|2022-02-03 13:40:00|55.56|53.76|57.34|55.54|57.46|55.66|55.08|53.28|0
1643895900000|2022-02-03 13:45:00|57.29|55.49|58.33|56.53|58.39|56.59|56.83|55.03|0
1643896200000|2022-02-03 13:50:00|58.36|56.56|58.67|56.87|58.97|57.17|58.09|56.29|0
1643896500000|2022-02-03 13:55:00|58.56|56.76|59.08|57.28|59.2|57.4|57.33|55.53|0
1643896800000|2022-02-03 14:00:00|60.1|58.3|60.51|58.71|60.94|59.14|59.86|58.06|0
1643897100000|2022-02-03 14:05:00|60.45|58.65|59.44|57.64|60.75|58.95|59.21|57.41|0
1643897400000|2022-02-03 14:10:00|59.42|57.62|59.62|57.82|59.92|58.12|59.21|57.41|0
1643897700000|2022-02-03 14:15:00|59.73|57.93|60.02|58.22|60.12|58.32|59.44|57.64|0
1643898000000|2022-02-03 14:20:00|60.14|58.34|59.87|58.07|60.32|58.52|59.43|57.63|0
1643898300000|2022-02-03 14:25:00|59.84|58.04|59.84|58.04|60.59|58.79|59.34|57.54|0
1643898600000|2022-02-03 14:30:00|59.96|58.16|61.15|59.35|62.05|60.25|58.9|57.1|0
1643898900000|2022-02-03 14:35:00|60.9|59.1|54.62|52.82|61.21|59.41|54.62|52.82|0
1643899200000|2022-02-03 14:40:00|54.76|52.96|58.29|56.49|58.97|57.17|54.43|52.63|0
1643899500000|2022-02-03 14:45:00|58.35|56.55|61.5|59.7|61.5|59.7|58.35|56.55|0
1643899800000|2022-02-03 14:50:00|61.56|59.76|61.3|59.5|61.98|60.18|59.51|57.71|0
1643900100000|2022-02-03 14:55:00|61.36|59.56|61.15|59.35|61.73|59.93|59.92|58.12|0
1643900400000|2022-02-03 15:00:00|61.12|59.32|58.42|56.62|61.6|59.8|57.28|55.48|0
1643900700000|2022-02-03 15:05:00|58.38|56.58|57.97|56.17|59.48|57.68|56.53|54.73|0
1643901000000|2022-02-03 15:10:00|57.33|55.53|56.26|54.46|58.5|56.7|56.18|54.38|0
1643901300000|2022-02-03 15:15:00|56.29|54.49|56.89|55.09|57.96|56.16|55.44|53.64|0
1643901600000|2022-02-03 15:20:00|56.78|54.98|57.27|55.47|57.39|55.59|55.48|53.68|0
1643901900000|2022-02-03 15:25:00|57.1|55.3|55.57|53.77|57.3|55.5|55.57|53.77|0
1643902200000|2022-02-03 15:30:00|55.68|53.88|56.12|54.32|56.75|54.95|54.73|52.93|0
1643902500000|2022-02-03 15:35:00|56.07|54.27|54.85|53.05|56.75|54.95|53.58|51.78|0
1643902800000|2022-02-03 15:40:00|55.02|53.22|54.96|53.16|55.3|53.5|53.96|52.16|0
1643903100000|2022-02-03 15:45:00|54.79|52.99|56.6|54.8|56.86|55.06|54.54|52.74|0
1643903400000|2022-02-03 15:50:00|56.68|54.88|55.34|53.54|56.68|54.88|55.17|53.37|0
1643903700000|2022-02-03 15:55:00|55.31|53.51|54.97|53.17|56.07|54.27|54.61|52.81|0
1643904000000|2022-02-03 16:00:00|54.91|53.11|55.42|53.62|56.45|54.65|54.8|53|0
1643904300000|2022-02-03 16:05:00|55.39|53.59|54.17|52.37|55.41|53.61|53.62|51.82|0
1643904600000|2022-02-03 16:10:00|54.4|52.6|52.75|50.95|54.76|52.96|52.37|50.57|0
1643904900000|2022-02-03 16:15:00|52.7|50.9|51.92|50.12|53.47|51.67|51.81|50.01|0
1643905200000|2022-02-03 16:20:00|51.81|50.01|53.9|52.1|54.1|52.3|51.81|50.01|0
1643905500000|2022-02-03 16:25:00|53.85|52.05|54.35|52.55|55.09|53.29|53.29|51.49|0
1643905800000|2022-02-03 16:30:00|54.18|52.38|55.08|53.28|55.26|53.46|53.78|51.98|0
1643906100000|2022-02-03 16:35:00|55.03|53.23|55.66|53.86|55.77|53.97|53.28|51.48|0
1643906400000|2022-02-03 16:40:00|55.6|53.8|55.48|53.68|56.29|54.49|55.29|53.49|0
1643906700000|2022-02-03 16:45:00|55.43|53.63|56.94|55.14|56.94|55.14|55.08|53.28|0
1643907000000|2022-02-03 16:50:00|56.91|55.11|57|55.2|57.35|55.55|56.14|54.34|0
1643907300000|2022-02-03 16:55:00|57.03|55.23|59.01|57.21|59.01|57.21|56.42|54.62|0
1643907600000|2022-02-03 17:00:00|57.94|56.14|60.27|58.47|60.33|58.53|57.35|55.55|0
1643907900000|2022-02-03 17:05:00|60.15|58.35|59.3|57.5|60.39|58.59|59.24|57.44|0
1643908200000|2022-02-03 17:10:00|59.54|57.74|58.4|56.6|59.96|58.16|58.34|56.54|0
1643908500000|2022-02-03 17:15:00|58.46|56.66|60.74|58.94|60.74|58.94|58.46|56.66|0
1643908800000|2022-02-03 17:20:00|61.11|59.31|59.05|57.25|61.11|59.31|58.87|57.07|0
1643909100000|2022-02-03 17:25:00|58.99|57.19|58.98|57.18|59.34|57.54|58.39|56.59|0
1643909400000|2022-02-03 17:30:00|59.1|57.3|59.34|57.54|60.24|58.44|58.5|56.7|0
1643909700000|2022-02-03 17:35:00|59.25|57.45|58.5|56.7|59.34|57.54|57.85|56.05|0
1643910000000|2022-02-03 17:40:00|58.44|56.64|59.69|57.89|59.69|57.89|57.99|56.19|0
1643910300000|2022-02-03 17:45:00|59.93|58.13|60.59|58.79|61.14|59.34|59.3|57.5|0
1643910600000|2022-02-03 17:50:00|60.41|58.61|60.31|58.51|60.59|58.79|59.71|57.91|0
1643910900000|2022-02-03 17:55:00|60.37|58.57|59.37|57.57|60.77|58.97|59.19|57.39|0
1643911200000|2022-02-03 18:00:00|59.49|57.69|60.7|58.9|60.94|59.14|59.49|57.69|0
1643911500000|2022-02-03 18:05:00|60.76|58.96|61.06|59.26|61.12|59.32|59.73|57.93|0
1643911800000|2022-02-03 18:10:00|61.43|59.63|62.66|60.86|63.25|61.45|59.94|58.14|0
1643912100000|2022-02-03 18:15:00|62.57|60.77|62.31|60.51|62.75|60.95|61.71|59.91|0
1643912400000|2022-02-03 18:20:00|62.35|60.55|60.91|59.11|62.53|60.73|60.58|58.78|0
1643912700000|2022-02-03 18:25:00|60.85|59.05|61.51|59.71|61.79|59.99|60.73|58.93|0
1643913000000|2022-02-03 18:30:00|61.45|59.65|60.6|58.8|61.63|59.83|59.94|58.14|0
1643913300000|2022-02-03 18:35:00|60.66|58.86|60.17|58.37|60.9|59.1|59.19|57.39|0
1643913600000|2022-02-03 18:40:00|60.05|58.25|61.19|59.39|61.35|59.55|59.69|57.89|0
1643913900000|2022-02-03 18:45:00|60.95|59.15|60.52|58.72|61.19|59.39|60.22|58.42|0
1643914200000|2022-02-03 18:50:00|60.55|58.75|61.3|59.5|61.67|59.87|60.4|58.6|0
1643914500000|2022-02-03 18:55:00|61.37|59.57|61.18|59.38|61.79|59.99|60.82|59.02|0
1643914800000|2022-02-03 19:00:00|61.24|59.44|60.33|58.53|61.66|59.86|59.97|58.17|0
1643915100000|2022-02-03 19:05:00|60.27|58.47|59.81|58.01|60.69|58.89|59.37|57.57|0
1643915400000|2022-02-03 19:10:00|59.78|57.98|60.65|58.85|60.8|59|59.54|57.74|0
1643915700000|2022-02-03 19:15:00|60.5|58.7|60.13|58.33|60.53|58.73|59.81|58.01|0
1643916000000|2022-02-03 19:20:00|60.19|58.39|60.49|58.69|60.7|58.9|59.77|57.97|0
1643916300000|2022-02-03 19:25:00|60.55|58.75|61.64|59.84|62.32|60.52|60.31|58.51|0
1643916600000|2022-02-03 19:30:00|61.7|59.9|62.55|60.75|63.18|61.38|61.64|59.84|0
1643916900000|2022-02-03 19:35:00|62.31|60.51|64.24|62.44|64.49|62.69|62.18|60.38|0
1643917200000|2022-02-03 19:40:00|64.3|62.5|66.34|64.54|66.47|64.67|64.3|62.5|0
1643917500000|2022-02-03 19:45:00|66.15|64.35|66.59|64.79|67.13|65.33|63.97|62.17|0
1643917800000|2022-02-03 19:50:00|66.66|64.86|67.32|65.52|67.52|65.72|66.13|64.33|0
1643918100000|2022-02-03 19:55:00|67.26|65.46|66.8|65|67.45|65.65|66.22|64.42|0
1643918400000|2022-02-03 20:00:00|66.73|64.93|68.1|66.3|68.49|66.69|65.99|64.19|0
1643918700000|2022-02-03 20:05:00|67.96|66.16|67.96|66.16|68.22|66.42|66.92|65.12|0
1643919000000|2022-02-03 20:10:00|68.02|66.22|66.52|64.72|68.16|66.36|66.4|64.6|0
1643919300000|2022-02-03 20:15:00|66.2|64.4|63.73|61.93|66.2|64.4|63.73|61.93|0
1643919600000|2022-02-03 20:20:00|63.86|62.06|63.85|62.05|63.92|62.12|62.54|60.74|0
1643919900000|2022-02-03 20:25:00|63.92|62.12|64.29|62.49|65.12|63.32|63.85|62.05|0
1643920200000|2022-02-03 20:30:00|64.42|62.62|67.38|65.58|67.38|65.58|64.42|62.62|0
1643920500000|2022-02-03 20:35:00|67.58|65.78|67.61|65.81|68.31|66.51|66.73|64.93|0
1643920800000|2022-02-03 20:40:00|67.57|65.77|67.24|65.44|68.04|66.24|66.26|64.46|0
1643921100000|2022-02-03 20:45:00|67.63|65.83|68.96|67.16|69.43|67.63|67.63|65.83|0
1643921400000|2022-02-03 20:50:00|69.43|67.63|73.82|72.02|74.17|72.37|68.42|66.62|0
1643921700000|2022-02-03 20:55:00|73.33|71.53|72.57|70.77|73.4|71.6|69.73|67.93|0
1643922000000|2022-02-03 21:00:00|72.23|70.43|63.12|61.32|72.23|70.43|62.62|60.82|0
1643922300000|2022-02-03 21:05:00|63.05|61.25|64.45|62.65|65.11|63.31|62.53|60.73|0
1643922600000|2022-02-03 21:10:00|64.26|62.46|63.41|61.61|65.11|63.31|63.32|61.52|0
1643922900000|2022-02-03 21:15:00|63.8|61.6|59.74|57.54|64.08|61.88|59.54|57.34|0
1643923200000|2022-02-03 21:20:00|59.71|57.51|60.39|58.19|60.51|58.31|59.56|57.36|0
1643923500000|2022-02-03 21:25:00|60.51|58.31|60.12|57.92|60.98|58.78|59.91|57.71|0
1643923800000|2022-02-03 21:30:00|60.15|57.95|60.08|57.88|60.2|58|59.44|57.24|0
1643924100000|2022-02-03 21:35:00|60.11|57.91|59.43|57.23|60.26|58.06|59.43|57.23|0
1643924400000|2022-02-03 21:40:00|59.37|57.17|59.1|56.9|59.78|57.58|58.9|56.7|0
1643924700000|2022-02-03 21:45:00|59.07|56.87|59.48|57.28|59.54|57.34|59.07|56.87|0
1643925000000|2022-02-03 21:50:00|59.51|57.31|58.25|56.05|59.89|57.69|58.25|56.05|0
1643925300000|2022-02-03 21:55:00|58.31|56.11|58.45|56.25|58.62|56.42|57.84|55.64|0
1643925600000|2022-02-03 22:00:00|58.31|56.11|58.67|56.47|58.85|56.65|58.31|56.11|0
1643925900000|2022-02-03 22:05:00|58.66|56.46|59.25|57.05|59.25|57.05|58.66|56.46|0
1643926200000|2022-02-03 22:10:00|59.22|57.02|59.45|57.25|59.65|57.45|59.22|57.02|0
1643926500000|2022-02-03 22:15:00|59.38|57.18|59.89|57.69|59.89|57.69|59.38|57.18|0
1643926800000|2022-02-03 22:20:00|59.84|57.64|60.06|57.86|60.09|57.89|59.8|57.6|0
1643927100000|2022-02-03 22:25:00|60.03|57.83|60.64|58.44|60.68|58.48|60.03|57.83|0
1643927400000|2022-02-03 22:30:00|60.65|58.45|60.02|57.82|60.65|58.45|60.02|57.82|0
1643927700000|2022-02-03 22:35:00|60.06|57.86|60.43|58.23|60.45|58.25|59.33|57.13|0
1643928000000|2022-02-03 22:40:00|60.37|58.17|59.76|57.56|60.37|58.17|59.39|57.19|0
1643928300000|2022-02-03 22:45:00|59.75|57.55|60.24|58.04|60.3|58.1|59.7|57.5|0
1643928600000|2022-02-03 22:50:00|60.25|58.05|59.62|57.42|60.27|58.07|59.59|57.39|0
1643928900000|2022-02-03 22:55:00|59.63|57.43|59.26|57.06|59.66|57.46|59.23|57.03|0
1643929200000|2022-02-03 23:00:00|59.36|57.16|59.64|57.44|60.59|58.39|59.32|57.12|0
1643929500000|2022-02-03 23:05:00|59.52|57.32|59.22|57.02|59.52|57.32|58.81|56.61|0
1643929800000|2022-02-03 23:10:00|59.13|56.93|59.13|56.93|59.36|57.16|58.46|56.26|0
1643930100000|2022-02-03 23:15:00|59.16|56.96|58.25|56.05|59.19|56.99|58.08|55.88|0
1643930400000|2022-02-03 23:20:00|58.16|55.96|58.45|56.25|58.63|56.43|57.99|55.79|0
1643930700000|2022-02-03 23:25:00|58.33|56.13|58.97|56.77|59.08|56.88|58.33|56.13|0
1643931000000|2022-02-03 23:30:00|58.91|56.71|58.38|56.18|58.91|56.71|58.32|56.12|0
1643931300000|2022-02-03 23:35:00|58.41|56.21|58.32|56.12|58.9|56.7|58.26|56.06|0
1643931600000|2022-02-03 23:40:00|58.29|56.09|58.52|56.32|58.92|56.72|58.12|55.92|0
1643931900000|2022-02-03 23:45:00|58.57|56.37|58.31|56.11|58.57|56.37|57.85|55.65|0
1643932200000|2022-02-03 23:50:00|58.36|56.16|58.91|56.71|59.06|56.86|58.31|56.11|0
1643932500000|2022-02-03 23:55:00|58.82|56.62|59.05|56.85|59.29|57.09|58.82|56.62|0
1643932800000|2022-02-04 00:00:00|58.85|56.65|58.41|56.21|59.46|57.26|58.35|56.15|0
1643933100000|2022-02-04 00:05:00|58.35|56.15|58.11|55.91|58.87|56.67|58.06|55.86|0
1643933400000|2022-02-04 00:10:00|58.06|55.86|58.34|56.14|58.4|56.2|57.94|55.74|0
1643933700000|2022-02-04 00:15:00|58.25|56.05|58.54|56.34|58.74|56.54|58.11|55.91|0
1643934000000|2022-02-04 00:20:00|58.57|56.37|58.56|56.36|58.68|56.48|58.27|56.07|0
1643934300000|2022-02-04 00:25:00|58.5|56.3|58.85|56.65|59.02|56.82|58.27|56.07|0
1643934600000|2022-02-04 00:30:00|58.73|56.53|59.66|57.46|59.72|57.52|58.73|56.53|0
1643934900000|2022-02-04 00:35:00|59.6|57.4|59.77|57.57|59.77|57.57|59.22|57.02|0
1643935200000|2022-02-04 00:40:00|59.72|57.52|59.59|57.39|59.83|57.63|59.42|57.22|0
1643935500000|2022-02-04 00:45:00|59.56|57.36|59.18|56.98|59.59|57.39|58.95|56.75|0
1643935800000|2022-02-04 00:50:00|59.24|57.04|59.17|56.97|59.38|57.18|58.94|56.74|0
1643936100000|2022-02-04 00:55:00|59.29|57.09|59.11|56.91|59.29|57.09|58.99|56.79|0
1643936400000|2022-02-04 01:00:00|59.23|57.03|59.34|57.14|60.05|57.85|58.96|56.76|0
1643936700000|2022-02-04 01:05:00|59.4|57.2|60.04|57.84|60.22|58.02|59.4|57.2|0
1643937000000|2022-02-04 01:10:00|60.07|57.87|60.27|58.07|60.6|58.4|60.04|57.84|0
1643937300000|2022-02-04 01:15:00|60.21|58.01|60.86|58.66|60.98|58.78|59.91|57.71|0
1643937600000|2022-02-04 01:20:00|60.92|58.72|59.43|57.23|60.98|58.78|59.25|57.05|0
1643937900000|2022-02-04 01:25:00|59.37|57.17|59.07|56.87|59.84|57.64|58.89|56.69|0
1643938200000|2022-02-04 01:30:00|58.95|56.75|59.65|57.45|59.71|57.51|58.83|56.63|0
1643938500000|2022-02-04 01:35:00|59.54|57.34|60.22|58.02|60.25|58.05|59.42|57.22|0
1643938800000|2022-02-04 01:40:00|60.25|58.05|60.3|58.1|60.49|58.29|59.95|57.75|0
1643939100000|2022-02-04 01:45:00|60.24|58.04|60.51|58.31|61.27|59.07|60.24|58.04|0
1643939400000|2022-02-04 01:50:00|60.48|58.28|60.23|58.03|60.57|58.37|60.17|57.97|0
1643939700000|2022-02-04 01:55:00|60.26|58.06|60.56|58.36|60.65|58.45|60.11|57.91|0
1643940000000|2022-02-04 02:00:00|60.5|58.3|60.19|57.99|60.53|58.33|60.16|57.96|0
1643940300000|2022-02-04 02:05:00|60.22|58.02|59.56|57.36|60.25|58.05|59.5|57.3|0
1643940600000|2022-02-04 02:10:00|59.5|57.3|59.26|57.06|59.5|57.3|58.85|56.65|0
1643940900000|2022-02-04 02:15:00|59.29|57.09|58.58|56.38|59.32|57.12|58.55|56.35|0
1643941200000|2022-02-04 02:20:00|58.6|56.4|58.95|56.75|59.01|56.81|58.37|56.17|0
1643941500000|2022-02-04 02:25:00|58.98|56.78|58.62|56.42|59.07|56.87|58.59|56.39|0
1643941800000|2022-02-04 02:30:00|58.65|56.45|58.18|55.98|58.77|56.57|58.18|55.98|0
1643942100000|2022-02-04 02:35:00|58.24|56.04|58.47|56.27|58.64|56.44|58.24|56.04|0
1643942400000|2022-02-04 02:40:00|58.41|56.21|58.76|56.56|58.76|56.56|58.29|56.09|0
1643942700000|2022-02-04 02:45:00|58.7|56.5|58.69|56.49|58.87|56.67|58.69|56.49|0
1643943000000|2022-02-04 02:50:00|58.63|56.43|58.57|56.37|58.93|56.73|58.4|56.2|0
1643943300000|2022-02-04 02:55:00|58.6|56.4|58.98|56.78|58.98|56.78|58.6|56.4|0
1643943600000|2022-02-04 03:00:00|58.92|56.72|58.91|56.71|59.21|57.01|58.83|56.63|0
1643943900000|2022-02-04 03:05:00|58.85|56.65|58.53|56.33|58.85|56.65|58.41|56.21|0
1643944200000|2022-02-04 03:10:00|58.5|56.3|57.85|55.65|58.52|56.32|57.85|55.65|0
1643944500000|2022-02-04 03:15:00|57.96|55.76|58.02|55.82|58.14|55.94|57.79|55.59|0
1643944800000|2022-02-04 03:20:00|57.96|55.76|57.95|55.75|58.13|55.93|57.84|55.64|0
1643945100000|2022-02-04 03:25:00|57.98|55.78|58.18|55.98|58.36|56.16|57.95|55.75|0
1643945400000|2022-02-04 03:30:00|58.21|56.01|58.59|56.39|58.77|56.57|58.01|55.81|0
1643945700000|2022-02-04 03:35:00|58.56|56.36|58.23|56.03|58.59|56.39|58.17|55.97|0
1643946000000|2022-02-04 03:40:00|58.29|56.09|58.37|56.17|58.37|56.17|58.11|55.91|0
1643946300000|2022-02-04 03:45:00|58.34|56.14|58.28|56.08|58.34|56.14|58.05|55.85|0
1643946600000|2022-02-04 03:50:00|58.22|56.02|58.19|55.99|58.37|56.17|57.96|55.76|0
1643946900000|2022-02-04 03:55:00|58.22|56.02|58.12|55.92|58.22|56.02|57.98|55.78|0
1643947200000|2022-02-04 04:00:00|58.04|55.84|57.5|55.3|58.04|55.84|57.5|55.3|0
1643947500000|2022-02-04 04:05:00|57.47|55.27|57.67|55.47|57.73|55.53|57.44|55.24|0
1643947800000|2022-02-04 04:10:00|57.73|55.53|57.52|55.32|57.73|55.53|57.41|55.21|0
1643948100000|2022-02-04 04:15:00|57.49|55.29|57.37|55.17|57.49|55.29|57.26|55.06|0
1643948400000|2022-02-04 04:20:00|57.4|55.2|57.19|54.99|57.43|55.23|56.96|54.76|0
1643948700000|2022-02-04 04:25:00|57.25|55.05|57.13|54.93|57.25|55.05|56.9|54.7|0
1643949000000|2022-02-04 04:30:00|57.07|54.87|56.78|54.58|57.07|54.87|56.78|54.58|0
1643949300000|2022-02-04 04:35:00|56.72|54.52|56.77|54.57|56.89|54.69|56.43|54.23|0
1643949600000|2022-02-04 04:40:00|56.8|54.6|56.66|54.46|56.8|54.6|56.49|54.29|0
1643949900000|2022-02-04 04:45:00|56.77|54.57|56.59|54.39|56.8|54.6|56.48|54.28|0
1643950200000|2022-02-04 04:50:00|56.65|54.45|56.76|54.56|56.88|54.68|56.65|54.45|0
1643950500000|2022-02-04 04:55:00|56.7|54.5|56.41|54.21|56.87|54.67|56.41|54.21|0
1643950800000|2022-02-04 05:00:00|56.3|54.1|56.06|53.86|56.3|54.1|55.95|53.75|0
1643951100000|2022-02-04 05:05:00|56.01|53.81|56.12|53.92|56.18|53.98|55.78|53.58|0
1643951400000|2022-02-04 05:10:00|56.15|53.95|56.17|53.97|56.23|54.03|55.89|53.69|0
1643951700000|2022-02-04 05:15:00|56.2|54|55.77|53.57|56.23|54.03|55.37|53.17|0
1643952000000|2022-02-04 05:20:00|55.8|53.6|55.59|53.39|55.8|53.6|55.48|53.28|0
1643952300000|2022-02-04 05:25:00|55.53|53.33|55.87|53.67|56.04|53.84|55.36|53.16|0
1643952600000|2022-02-04 05:30:00|55.81|53.61|55.92|53.72|56.09|53.89|55.7|53.5|0
1643952900000|2022-02-04 05:35:00|55.86|53.66|55.8|53.6|56.2|54|55.75|53.55|0
1643953200000|2022-02-04 05:40:00|55.83|53.63|55.85|53.65|56.06|53.86|55.69|53.49|0
1643953500000|2022-02-04 05:45:00|55.91|53.71|55.85|53.65|56.14|53.94|55.85|53.65|0
1643953800000|2022-02-04 05:50:00|55.91|53.71|55.62|53.42|55.91|53.71|55.51|53.31|0
1643954100000|2022-02-04 05:55:00|55.59|53.39|55.28|53.08|55.59|53.39|55.16|52.96|0
1643954400000|2022-02-04 06:00:00|55.19|52.99|55.21|53.01|55.67|53.47|55.16|52.96|0
1643954700000|2022-02-04 06:05:00|55.27|53.07|55.04|52.84|55.27|53.07|55.04|52.84|0
1643955000000|2022-02-04 06:10:00|55.1|52.9|55.35|53.15|55.43|53.23|54.98|52.78|0
1643955300000|2022-02-04 06:15:00|55.37|53.17|55.14|52.94|55.48|53.28|55.14|52.94|0
1643955600000|2022-02-04 06:20:00|55.2|53|55.65|53.45|55.7|53.5|54.97|52.77|0
1643955900000|2022-02-04 06:25:00|55.67|53.47|55.64|53.44|55.84|53.64|55.36|53.16|0
1643956200000|2022-02-04 06:30:00|55.56|53.36|55.75|53.55|55.75|53.55|55.13|52.93|0
1643956500000|2022-02-04 06:35:00|55.78|53.58|55.6|53.4|55.86|53.66|55.41|53.21|0
1643956800000|2022-02-04 06:40:00|55.57|53.37|55.06|52.86|55.66|53.46|55.01|52.81|0
1643957100000|2022-02-04 06:45:00|55.04|52.84|55.11|52.91|55.2|53|54.95|52.75|0
1643957400000|2022-02-04 06:50:00|55.14|52.94|54.94|52.74|55.45|53.25|54.83|52.63|0
1643957700000|2022-02-04 06:55:00|54.88|52.68|55.16|52.96|55.27|53.07|54.83|52.63|0
1643958000000|2022-02-04 07:00:00|55.1|52.9|55.3|53.1|55.44|53.24|54.94|52.74|0
1643958300000|2022-02-04 07:05:00|55.32|53.12|54.7|52.5|55.44|53.24|54.65|52.45|0
1643958600000|2022-02-04 07:10:00|54.76|52.56|55.8|53.6|55.82|53.62|54.76|52.56|0
1643958900000|2022-02-04 07:15:00|55.82|53.62|56.44|54.24|56.56|54.36|55.6|53.4|0
1643959200000|2022-02-04 07:20:00|56.39|54.19|56.44|54.24|56.73|54.53|56.33|54.13|0
1643959500000|2022-02-04 07:25:00|56.38|54.18|57.07|54.87|57.19|54.99|56.09|53.89|0
1643959800000|2022-02-04 07:30:00|57.02|54.82|56.49|54.29|57.07|54.87|56.38|54.18|0
1643960100000|2022-02-04 07:35:00|56.52|54.32|57.01|54.81|58.31|56.11|55.45|53.25|0
1643960400000|2022-02-04 07:40:00|57.1|54.9|58.05|55.85|58.11|55.91|56.78|54.58|0
1643960700000|2022-02-04 07:45:00|58.11|55.91|57.52|55.32|58.11|55.91|57.29|55.09|0
1643961000000|2022-02-04 07:50:00|57.58|55.38|57.93|55.73|58.04|55.84|57.12|54.92|0
1643961300000|2022-02-04 07:55:00|57.87|55.67|57.63|55.43|58.3|56.1|57.28|55.08|0
1643961600000|2022-02-04 08:00:00|57.89|55.69|57.02|54.82|57.89|55.69|56.76|54.56|0
1643961900000|2022-02-04 08:05:00|56.79|54.99|56.78|54.98|57.37|55.57|56.1|54.3|0
1643962200000|2022-02-04 08:10:00|56.67|54.87|57.01|55.21|57.07|55.27|56.41|54.61|0
1643962500000|2022-02-04 08:15:00|56.95|55.15|56.43|54.63|57.12|55.32|55.75|53.95|0
1643962800000|2022-02-04 08:20:00|56.4|54.6|57.4|55.6|57.46|55.66|56.26|54.46|0
1643963100000|2022-02-04 08:25:00|57.38|55.58|58.63|56.83|58.78|56.98|57.35|55.55|0
1643963400000|2022-02-04 08:30:00|58.69|56.89|58.69|56.89|59.05|57.25|58.27|56.47|0
1643963700000|2022-02-04 08:35:00|58.74|56.94|59.01|57.21|59.28|57.48|58.62|56.82|0
1643964000000|2022-02-04 08:40:00|59.04|57.24|59.18|57.38|59.93|58.13|58.85|57.05|0
1643964300000|2022-02-04 08:45:00|59.12|57.32|60.04|58.24|60.23|58.43|59.03|57.23|0
1643964600000|2022-02-04 08:50:00|60.11|58.31|59.86|58.06|60.59|58.79|59.8|58|0
1643964900000|2022-02-04 08:55:00|59.83|58.03|59.25|57.45|59.83|58.03|58.96|57.16|0
1643965200000|2022-02-04 09:00:00|59.31|57.51|59.49|57.69|59.79|57.99|58.45|56.65|0
1643965500000|2022-02-04 09:05:00|59.43|57.63|60.08|58.28|60.15|58.35|59.19|57.39|0
1643965800000|2022-02-04 09:10:00|60.15|58.35|59.26|57.46|61.3|59.5|58.43|56.63|0
1643966100000|2022-02-04 09:15:00|59.14|57.34|60.51|58.71|60.76|58.96|58.72|56.92|0
1643966400000|2022-02-04 09:20:00|60.57|58.77|61.17|59.37|61.54|59.74|60.57|58.77|0
1643966700000|2022-02-04 09:25:00|61.11|59.31|60.56|58.76|61.85|60.05|60.08|58.28|0
1643967000000|2022-02-04 09:30:00|60.5|58.7|59.83|58.03|60.71|58.91|59.83|58.03|0
1643967300000|2022-02-04 09:35:00|59.8|58|59.71|57.91|60.07|58.27|59.29|57.49|0
1643967600000|2022-02-04 09:40:00|59.77|57.97|60.24|58.44|60.97|59.17|59.71|57.91|0
1643967900000|2022-02-04 09:45:00|60.18|58.38|60.18|58.38|60.18|58.38|59.7|57.9|0
1643968200000|2022-02-04 09:50:00|60.12|58.32|60.29|58.49|60.9|59.1|60.06|58.26|0
1643968500000|2022-02-04 09:55:00|60.35|58.55|61.32|59.52|61.45|59.65|60.35|58.55|0
1643968800000|2022-02-04 10:00:00|61.44|59.64|61.81|60.01|62.15|60.35|61.26|59.46|0
1643969100000|2022-02-04 10:05:00|61.87|60.07|62.92|61.12|63.17|61.37|61.87|60.07|0
1643969400000|2022-02-04 10:10:00|62.98|61.18|63.54|61.74|63.86|62.06|62.73|60.93|0
1643969700000|2022-02-04 10:15:00|63.6|61.8|64.23|62.43|64.42|62.62|63.47|61.67|0
1643970000000|2022-02-04 10:20:00|64.29|62.49|67.02|65.22|67.39|65.59|63.02|61.22|0
1643970300000|2022-02-04 10:25:00|67.05|65.25|66.85|65.05|67.05|65.25|65.95|64.15|0
1643970600000|2022-02-04 10:30:00|66.92|65.12|67.77|65.97|69.09|67.29|66.92|65.12|0
1643970900000|2022-02-04 10:35:00|67.54|65.74|67.93|66.13|68.23|66.43|67.11|65.31|0
1643971200000|2022-02-04 10:40:00|67.83|66.03|67.96|66.16|68.42|66.62|67.37|65.57|0
1643971500000|2022-02-04 10:45:00|67.99|66.19|68.68|66.88|69.18|67.38|67.6|65.8|0
1643971800000|2022-02-04 10:50:00|68.42|66.62|68.41|66.61|68.54|66.74|67.1|65.3|0
1643972100000|2022-02-04 10:55:00|68.01|66.21|67.55|65.75|69.48|67.68|67.29|65.49|0
1643972400000|2022-02-04 11:00:00|67.61|65.81|68.9|67.1|69.3|67.5|67.55|65.75|0
1643972700000|2022-02-04 11:05:00|69.27|67.47|70.61|68.81|70.95|69.15|68.6|66.8|0
1643973000000|2022-02-04 11:10:00|70.75|68.95|72.78|70.98|73.2|71.4|70.75|68.95|0
1643973300000|2022-02-04 11:15:00|72.99|71.19|71.67|69.87|73.47|71.67|71.44|69.64|0
1643973600000|2022-02-04 11:20:00|71.87|70.07|72.61|70.81|74.17|72.37|71.67|69.87|0
1643973900000|2022-02-04 11:25:00|72.47|70.67|72.35|70.55|72.98|71.18|71.36|69.56|0
1643974200000|2022-02-04 11:30:00|72.46|70.66|72.35|70.55|72.84|71.04|71.67|69.87|0
1643974500000|2022-02-04 11:35:00|72.38|70.58|71.11|69.31|73.04|71.24|70.81|69.01|0
1643974800000|2022-02-04 11:40:00|71.18|69.38|72.34|70.54|72.41|70.61|71.18|69.38|0
1643975100000|2022-02-04 11:45:00|72.37|70.57|73.72|71.92|74.07|72.27|72.34|70.54|0
1643975400000|2022-02-04 11:50:00|73.82|72.02|73.85|72.05|74.7|72.9|73.71|71.91|0
1643975700000|2022-02-04 11:55:00|73.78|71.98|75.61|73.81|75.61|73.81|73.64|71.84|0
1643976000000|2022-02-04 12:00:00|75.47|73.67|73.42|71.62|75.47|73.67|73.28|71.48|0
1643976300000|2022-02-04 12:05:00|73.35|71.55|73.21|71.41|74.26|72.46|73|71.2|0
1643976600000|2022-02-04 12:10:00|73.28|71.48|74.11|72.31|74.81|73.01|73.07|71.27|0
1643976900000|2022-02-04 12:15:00|74.15|72.35|73.33|71.53|74.6|72.8|73.2|71.4|0
1643977200000|2022-02-04 12:20:00|73.23|71.43|72.71|70.91|73.75|71.95|72.16|70.36|0
1643977500000|2022-02-04 12:25:00|72.64|70.84|71.57|69.77|72.7|70.9|71.53|69.73|0
1643977800000|2022-02-04 12:30:00|71.6|69.8|72.14|70.34|72.6|70.8|71.6|69.8|0
1643978100000|2022-02-04 12:35:00|72.07|70.27|71.35|69.55|72.07|70.27|71.25|69.45|0
1643978400000|2022-02-04 12:40:00|71.38|69.58|71.48|69.68|72.17|70.37|71.25|69.45|0
1643978700000|2022-02-04 12:45:00|71.45|69.65|69.29|67.49|71.45|69.65|69.16|67.36|0
1643979000000|2022-02-04 12:50:00|69.35|67.55|68.85|67.05|69.62|67.82|68.49|66.69|0
1643979300000|2022-02-04 12:55:00|68.82|67.02|68.81|67.01|69.08|67.28|68.03|66.23|0
1643979600000|2022-02-04 13:00:00|68.75|66.95|69.07|67.27|69.87|68.07|68.28|66.48|0
1643979900000|2022-02-04 13:05:00|69.11|67.31|69.04|67.24|69.47|67.67|68.64|66.84|0
1643980200000|2022-02-04 13:10:00|69|67.2|69.69|67.89|69.82|68.02|68.26|66.46|0
1643980500000|2022-02-04 13:15:00|69.76|67.96|68.79|66.99|69.76|67.96|66.7|64.9|0
1643980800000|2022-02-04 13:20:00|68.76|66.96|67.92|66.12|69.03|67.23|67.79|65.99|0
1643981100000|2022-02-04 13:25:00|68.08|66.28|68.11|66.31|68.28|66.48|66.76|64.96|0
1643981400000|2022-02-04 13:30:00|69.02|67.22|75.19|73.39|76.1|74.3|68.61|66.81|0
1643981700000|2022-02-04 13:35:00|75.44|73.64|72.29|70.49|78.55|76.75|72.15|70.35|0
1643982000000|2022-02-04 13:40:00|72.78|70.98|74.54|72.74|75.01|73.21|72.01|70.21|0
1643982300000|2022-02-04 13:45:00|74.36|72.56|73.08|71.28|74.4|72.6|72.07|70.27|0
1643982600000|2022-02-04 13:50:00|73.33|71.53|73.67|71.87|74.67|72.87|72.34|70.54|0
1643982900000|2022-02-04 13:55:00|73.78|71.98|75.53|73.73|75.53|73.73|73.29|71.49|0
1643983200000|2022-02-04 14:00:00|75.46|73.66|77.49|75.69|78.01|76.21|75.31|73.51|0
1643983500000|2022-02-04 14:05:00|77.57|75.77|75.3|73.5|77.57|75.77|74.94|73.14|0
1643983800000|2022-02-04 14:10:00|75.44|73.64|72.53|70.73|75.73|73.93|72.46|70.66|0
1643984100000|2022-02-04 14:15:00|72.39|70.59|71.45|69.65|72.74|70.94|70.66|68.86|0
1643984400000|2022-02-04 14:20:00|71.34|69.54|70.92|69.12|71.34|69.54|70.58|68.78|0
1643984700000|2022-02-04 14:25:00|70.72|68.92|70.1|68.3|70.72|68.92|68.95|67.15|0
1643985000000|2022-02-04 14:30:00|70.13|68.33|72.07|70.27|72.28|70.48|68.28|66.48|0
1643985300000|2022-02-04 14:35:00|71.97|70.17|71.72|69.92|73.4|71.6|70.69|68.89|0
1643985600000|2022-02-04 14:40:00|71.51|69.71|64.22|62.42|71.62|69.82|63.39|61.59|0
1643985900000|2022-02-04 14:45:00|64.35|62.55|66.25|64.45|67.06|65.26|63.14|61.34|0
1643986200000|2022-02-04 14:50:00|66.47|64.67|68.83|67.03|69.47|67.67|65.76|63.96|0
1643986500000|2022-02-04 14:55:00|68.52|66.72|66.84|65.04|68.66|66.86|65.92|64.12|0
1643986800000|2022-02-04 15:00:00|66.18|64.38|65.65|63.85|67.5|65.7|64.49|62.69|0
1643987100000|2022-02-04 15:05:00|65.59|63.79|66.7|64.9|66.7|64.9|64.62|62.82|0
1643987400000|2022-02-04 15:10:00|66.83|65.03|64.86|63.06|68.7|66.9|64.51|62.71|0
1643987700000|2022-02-04 15:15:00|65.06|63.26|63.58|61.78|65.06|63.26|62.51|60.71|0
1643988000000|2022-02-04 15:20:00|63.52|61.72|64.85|63.05|65.05|63.25|63.07|61.27|0
1643988300000|2022-02-04 15:25:00|64.92|63.12|69.49|67.69|69.49|67.69|63.89|62.09|0
1643988600000|2022-02-04 15:30:00|69.35|67.55|69.13|67.33|69.54|67.74|68.13|66.33|0
1643988900000|2022-02-04 15:35:00|69.27|67.47|72.21|70.41|73.69|71.89|69|67.2|0
1643989200000|2022-02-04 15:40:00|71.9|70.1|72.77|70.97|73.19|71.39|71.17|69.37|0
1643989500000|2022-02-04 15:45:00|72.91|71.11|76.01|74.21|78.3|76.5|72.91|71.11|0
1643989800000|2022-02-04 15:50:00|75.87|74.07|74.79|72.99|76.84|75.04|74.58|72.78|0
1643990100000|2022-02-04 15:55:00|74.72|72.92|75.72|73.92|76.15|74.35|73.87|72.07|0
1643990400000|2022-02-04 16:00:00|75.93|74.13|74.71|72.91|76.87|75.07|74.25|72.45|0
1643990700000|2022-02-04 16:05:00|74.64|72.84|75.74|73.94|76.1|74.3|74.25|72.45|0
1643991000000|2022-02-04 16:10:00|75.81|74.01|77.51|75.71|77.92|76.12|75.56|73.76|0
1643991300000|2022-02-04 16:15:00|77.65|75.85|75.76|73.96|78.24|76.44|75.48|73.68|0
1643991600000|2022-02-04 16:20:00|76.05|74.25|75.33|73.53|76.99|75.19|74.87|73.07|0
1643991900000|2022-02-04 16:25:00|75.19|73.39|72.86|71.06|75.22|73.42|71.68|69.88|0
1643992200000|2022-02-04 16:30:00|72.79|70.99|69.21|67.41|72.93|71.13|68.74|66.94|0
1643992500000|2022-02-04 16:35:00|68.91|67.11|68.54|66.74|69.14|67.34|67.51|65.71|0
1643992800000|2022-02-04 16:40:00|68.4|66.6|68.06|66.26|68.94|67.14|67.53|65.73|0
1643993100000|2022-02-04 16:45:00|67.93|66.13|67.59|65.79|69.69|67.89|65.96|64.16|0
1643993400000|2022-02-04 16:50:00|67.46|65.66|67.59|65.79|68.26|66.46|67.26|65.46|0
1643993700000|2022-02-04 16:55:00|67.52|65.72|66.48|64.68|67.52|65.72|65.42|63.62|0
1643994000000|2022-02-04 17:00:00|66.08|64.28|66.27|64.47|67.47|65.67|65.94|64.14|0
1643994300000|2022-02-04 17:05:00|66.21|64.41|65.91|64.11|67.47|65.67|65.58|63.78|0
1643994600000|2022-02-04 17:10:00|65.94|64.14|65.18|63.38|67.46|65.66|64.44|62.64|0
1643994900000|2022-02-04 17:15:00|65.15|63.35|65.14|63.34|65.8|64|64.24|62.44|0
1643995200000|2022-02-04 17:20:00|65.01|63.21|65.3|63.5|65.86|64.06|64.75|62.95|0
1643995500000|2022-02-04 17:25:00|65.27|63.47|64.84|63.04|65.52|63.72|64.1|62.3|0
1643995800000|2022-02-04 17:30:00|64.74|62.94|65.19|63.39|66.31|64.51|63.55|61.75|0
1643996100000|2022-02-04 17:35:00|65.26|63.46|63.34|61.54|65.71|63.91|63.34|61.54|0
1643996400000|2022-02-04 17:40:00|63.15|61.35|62.64|60.84|63.79|61.99|62.33|60.53|0
1643996700000|2022-02-04 17:45:00|62.7|60.9|62.32|60.52|63.4|61.6|62.32|60.52|0
1643997000000|2022-02-04 17:50:00|62.41|60.61|62.14|60.34|62.95|61.15|61.39|59.59|0
1643997300000|2022-02-04 17:55:00|62.08|60.28|61.13|59.33|62.52|60.72|60.92|59.12|0
1643997600000|2022-02-04 18:00:00|61.07|59.27|58.08|56.28|61.07|59.27|57.96|56.16|0
1643997900000|2022-02-04 18:05:00|58.14|56.34|56.22|54.42|59.94|58.14|56.16|54.36|0
1643998200000|2022-02-04 18:10:00|56.28|54.48|56.57|54.77|56.98|55.18|55.75|53.95|0
1643998500000|2022-02-04 18:15:00|56.51|54.71|57.1|55.3|57.52|55.72|56.27|54.47|0
1643998800000|2022-02-04 18:20:00|57.04|55.24|55.27|53.47|57.22|55.42|55.27|53.47|0
1643999100000|2022-02-04 18:25:00|55.39|53.59|56.73|54.93|57.21|55.41|55.39|53.59|0
1643999400000|2022-02-04 18:30:00|56.61|54.81|55.78|53.98|57.02|55.22|55.78|53.98|0
1643999700000|2022-02-04 18:35:00|55.84|54.04|56.42|54.62|57.02|55.22|55.73|53.93|0
1644000000000|2022-02-04 18:40:00|56.37|54.57|54.56|52.76|56.4|54.6|54.22|52.42|0
1644000300000|2022-02-04 18:45:00|54.5|52.7|56.7|54.9|57.58|55.78|54.5|52.7|0
1644000600000|2022-02-04 18:50:00|56.65|54.85|56|54.2|56.65|54.85|55.89|54.09|0
1644000900000|2022-02-04 18:55:00|56.06|54.26|56.05|54.25|56.85|55.05|55.88|54.08|0
1644001200000|2022-02-04 19:00:00|55.88|54.08|56.81|55.01|56.81|55.01|55.59|53.79|0
1644001500000|2022-02-04 19:05:00|56.63|54.83|56.57|54.77|57.19|55.39|56.34|54.54|0
1644001800000|2022-02-04 19:10:00|56.45|54.65|57.5|55.7|58.46|56.66|56.33|54.53|0
1644002100000|2022-02-04 19:15:00|57.62|55.82|58.88|57.08|58.88|57.08|57.33|55.53|0
1644002400000|2022-02-04 19:20:00|59|57.2|57.97|56.17|59|57.2|57.38|55.58|0
1644002700000|2022-02-04 19:25:00|57.91|56.11|57.43|55.63|58.09|56.29|56.84|55.04|0
1644003000000|2022-02-04 19:30:00|57.61|55.81|56.31|54.51|57.73|55.93|55.73|53.93|0
1644003300000|2022-02-04 19:35:00|56.34|54.54|55.44|53.64|56.34|54.54|54.95|53.15|0
1644003600000|2022-02-04 19:40:00|55.55|53.75|56.65|54.85|56.86|55.06|55.03|53.23|0
1644003900000|2022-02-04 19:45:00|56.53|54.73|56.7|54.9|57.29|55.49|56.3|54.5|0
1644004200000|2022-02-04 19:50:00|56.59|54.79|54.67|52.87|56.73|54.93|54.61|52.81|0
1644004500000|2022-02-04 19:55:00|54.55|52.75|54.03|52.23|54.81|53.01|54.03|52.23|0
1644004800000|2022-02-04 20:00:00|54.09|52.29|52.3|50.5|55.32|53.52|52.3|50.5|0
1644005100000|2022-02-04 20:05:00|52.24|50.44|51.77|49.97|52.8|51|51.63|49.83|0
1644005400000|2022-02-04 20:10:00|51.8|50|50.49|48.69|52.02|50.22|50.06|48.26|0
1644005700000|2022-02-04 20:15:00|50.43|48.63|52.28|50.48|52.28|50.48|50.27|48.47|0
1644006000000|2022-02-04 20:20:00|52.17|50.37|51.29|49.49|52.23|50.43|51.18|49.38|0
1644006300000|2022-02-04 20:25:00|51.18|49.38|51.89|50.09|52.33|50.53|50.74|48.94|0
1644006600000|2022-02-04 20:30:00|51.72|49.92|49.79|47.99|52.05|50.25|49.57|47.77|0
1644006900000|2022-02-04 20:35:00|49.87|48.07|51.3|49.5|51.3|49.5|49.87|48.07|0
1644007200000|2022-02-04 20:40:00|51.28|49.48|53.42|51.62|53.48|51.68|51.19|49.39|0
1644007500000|2022-02-04 20:45:00|53.22|51.42|55.78|53.98|56.84|55.04|53.22|51.42|0
1644007800000|2022-02-04 20:50:00|55.93|54.13|56.36|54.56|57.61|55.81|54.8|53|0
1644008100000|2022-02-04 20:55:00|56.54|54.74|59.85|58.05|59.85|58.05|56.54|54.74|0
1644008400000|2022-02-04 21:00:00|60.09|58.29|60.59|58.79|60.65|58.85|56.91|55.11|0
1644008700000|2022-02-04 21:05:00|60.46|58.66|61.53|59.73|61.72|59.92|60.15|58.35|0
1644009000000|2022-02-04 21:10:00|61.47|59.67|60.77|58.97|62.03|60.23|60.77|58.97|0
1644221100000|2022-02-07 08:05:00|57.66|55.86|58.78|56.98|59.29|57.49|57.3|55.5|0
1644221400000|2022-02-07 08:10:00|58.68|56.88|59.23|57.43|59.23|57.43|57.47|55.67|0
1644221700000|2022-02-07 08:15:00|59.2|57.4|61.72|59.92|61.81|60.01|59.14|57.34|0
1644222000000|2022-02-07 08:20:00|61.78|59.98|63.02|61.22|63.02|61.22|61.27|59.47|0
1644222300000|2022-02-07 08:25:00|62.92|61.12|64.38|62.58|64.8|63|61.55|59.75|0
1644222600000|2022-02-07 08:30:00|64.41|62.61|64.54|62.74|65|63.2|63.76|61.96|0
1644222900000|2022-02-07 08:35:00|64.64|62.84|63.24|61.44|64.96|63.16|62.79|60.99|0
1644223200000|2022-02-07 08:40:00|63.36|61.56|63.2|61.4|63.39|61.59|62.72|60.92|0
1644223500000|2022-02-07 08:45:00|63.29|61.49|62.2|60.4|63.29|61.49|62.02|60.22|0
1644223800000|2022-02-07 08:50:00|62.27|60.47|61.07|59.27|62.33|60.53|61.07|59.27|0
1644224100000|2022-02-07 08:55:00|61|59.2|61.63|59.83|61.88|60.08|60.97|59.17|0
1644224400000|2022-02-07 09:00:00|61.6|59.8|60.81|59.01|62.07|60.27|60.1|58.3|0
1644224700000|2022-02-07 09:05:00|60.96|59.16|61.3|59.5|61.3|59.5|60.37|58.57|0
1644225000000|2022-02-07 09:10:00|61.4|59.6|61.58|59.78|62.69|60.89|61.05|59.25|0
1644225300000|2022-02-07 09:15:00|61.55|59.75|62.11|60.31|62.17|60.37|60.86|59.06|0
1644225600000|2022-02-07 09:20:00|62.17|60.37|62.55|60.75|62.55|60.75|61.41|59.61|0
1644225900000|2022-02-07 09:25:00|62.52|60.72|62.03|60.23|62.71|60.91|61.81|60.01|0
1644226200000|2022-02-07 09:30:00|61.84|60.04|62.54|60.74|62.6|60.8|61.43|59.63|0
1644226500000|2022-02-07 09:35:00|62.57|60.77|62.76|60.96|63.11|61.31|61.96|60.16|0
1644226800000|2022-02-07 09:40:00|62.66|60.86|63.23|61.43|63.36|61.56|62.59|60.79|0
1644227100000|2022-02-07 09:45:00|63.16|61.36|64.19|62.39|64.19|62.39|62.84|61.04|0
1644227400000|2022-02-07 09:50:00|64.26|62.46|63.32|61.52|64.71|62.91|63.15|61.35|0
1644227700000|2022-02-07 09:55:00|63.35|61.55|62.7|60.9|63.35|61.55|62.19|60.39|0
1644228000000|2022-02-07 10:00:00|62.64|60.84|62.09|60.29|62.64|60.84|61.62|59.82|0
1644228300000|2022-02-07 10:05:00|62.03|60.23|62.4|60.6|62.56|60.76|61.84|60.04|0
1644228600000|2022-02-07 10:10:00|62.5|60.7|61.64|59.84|62.56|60.76|61.58|59.78|0
1644228900000|2022-02-07 10:15:00|61.58|59.78|62.11|60.31|62.11|60.31|61.54|59.74|0
1644229200000|2022-02-07 10:20:00|62.17|60.37|62.42|60.62|62.55|60.75|61.98|60.18|0
1644229500000|2022-02-07 10:25:00|62.35|60.55|62.09|60.29|62.58|60.78|61.53|59.73|0
1644229800000|2022-02-07 10:30:00|62.13|60.33|62.53|60.73|62.66|60.86|61.75|59.95|0
1644230100000|2022-02-07 10:35:00|62.57|60.77|62.43|60.63|63.11|61.31|61.96|60.16|0
1644230400000|2022-02-07 10:40:00|62.46|60.66|61.76|59.96|62.72|60.92|61.76|59.96|0
1644230700000|2022-02-07 10:45:00|61.73|59.93|61.69|59.89|61.89|60.09|61.01|59.21|0
1644231000000|2022-02-07 10:50:00|61.63|59.83|62.13|60.33|62.2|60.4|61.63|59.83|0
1644231300000|2022-02-07 10:55:00|62.19|60.39|63.05|61.25|63.21|61.41|62.13|60.33|0
1644231600000|2022-02-07 11:00:00|62.95|61.15|63.08|61.28|63.27|61.47|62.54|60.74|0
1644231900000|2022-02-07 11:05:00|63.01|61.21|63.01|61.21|63.78|61.98|62.76|60.96|0
1644232200000|2022-02-07 11:10:00|63.07|61.27|62.59|60.79|63.36|61.56|62.05|60.25|0
1644232500000|2022-02-07 11:15:00|62.65|60.85|62.36|60.56|62.68|60.88|61.92|60.12|0
1644232800000|2022-02-07 11:20:00|62.29|60.49|61.85|60.05|62.42|60.62|61.53|59.73|0
1644233100000|2022-02-07 11:25:00|61.84|60.04|61.52|59.72|61.84|60.04|61.03|59.23|0
1644233400000|2022-02-07 11:30:00|61.49|59.69|61.05|59.25|61.52|59.72|60.77|58.97|0
1644233700000|2022-02-07 11:35:00|60.77|58.97|60.95|59.15|61.08|59.28|60.24|58.44|0
1644234000000|2022-02-07 11:40:00|60.98|59.18|61.7|59.9|61.89|60.09|60.98|59.18|0
1644234300000|2022-02-07 11:45:00|61.76|59.96|61.63|59.83|62.07|60.27|61.31|59.51|0
1644234600000|2022-02-07 11:50:00|61.57|59.77|61.43|59.63|61.94|60.14|61.25|59.45|0
1644234900000|2022-02-07 11:55:00|61.5|59.7|61.12|59.32|61.84|60.04|60.53|58.73|0
1644235200000|2022-02-07 12:00:00|61.15|59.35|59.87|58.07|61.15|59.35|59.75|57.95|0
1644235500000|2022-02-07 12:05:00|59.81|58.01|59.43|57.63|59.87|58.07|59.29|57.49|0
1644235800000|2022-02-07 12:10:00|59.5|57.7|58.4|56.6|59.5|57.7|58.34|56.54|0
1644236100000|2022-02-07 12:15:00|58.46|56.66|58.57|56.77|58.57|56.77|57.67|55.87|0
1644236400000|2022-02-07 12:20:00|58.51|56.71|59.05|57.25|59.11|57.31|58.48|56.68|0
1644236700000|2022-02-07 12:25:00|59.08|57.28|59.17|57.37|59.66|57.86|59.05|57.25|0
1644237000000|2022-02-07 12:30:00|59.11|57.31|59.04|57.24|59.29|57.49|58.68|56.88|0
1644237300000|2022-02-07 12:35:00|59.1|57.3|58.97|57.17|59.22|57.42|58.79|56.99|0
1644237600000|2022-02-07 12:40:00|58.91|57.11|58.67|56.87|58.97|57.17|58.58|56.78|0
1644237900000|2022-02-07 12:45:00|58.73|56.93|57.97|56.17|58.85|57.05|57.82|56.02|0
1644238200000|2022-02-07 12:50:00|57.94|56.14|58.11|56.31|58.17|56.37|57.37|55.57|0
1644238500000|2022-02-07 12:55:00|58.17|56.37|58.11|56.31|58.17|56.37|57.33|55.53|0
1644238800000|2022-02-07 13:00:00|58.17|56.37|57.09|55.29|58.41|56.61|57.09|55.29|0
1644239100000|2022-02-07 13:05:00|57.12|55.32|56.67|54.87|57.5|55.7|56.26|54.46|0
1644239400000|2022-02-07 13:10:00|56.73|54.93|56.72|54.92|56.85|55.05|56.14|54.34|0
1644239700000|2022-02-07 13:15:00|56.78|54.98|56.89|55.09|56.96|55.16|56.66|54.86|0
1644240000000|2022-02-07 13:20:00|56.83|55.03|55.06|53.26|59.92|58.12|54.43|52.63|0
1644240300000|2022-02-07 13:25:00|55|53.2|55.35|53.55|55.52|53.72|54.89|53.09|0
1644240600000|2022-02-07 13:30:00|55.41|53.61|56.46|54.66|56.46|54.66|55.38|53.58|0
1644240900000|2022-02-07 13:35:00|56.4|54.6|56.28|54.48|56.76|54.96|56.16|54.36|0
1644241200000|2022-02-07 13:40:00|56.31|54.51|56.25|54.45|56.63|54.83|55.92|54.12|0
1644241500000|2022-02-07 13:45:00|56.22|54.42|55.86|54.06|56.57|54.77|55.68|53.88|0
1644241800000|2022-02-07 13:50:00|55.8|54|56.26|54.46|56.32|54.52|55.74|53.94|0
1644242100000|2022-02-07 13:55:00|56.2|54.4|55.61|53.81|56.26|54.46|55.43|53.63|0
1644242400000|2022-02-07 14:00:00|55.55|53.75|55.75|53.95|55.84|54.04|55.49|53.69|0
1644242700000|2022-02-07 14:05:00|55.72|53.92|55.42|53.62|56.07|54.27|55.37|53.57|0
1644243000000|2022-02-07 14:10:00|55.48|53.68|56.3|54.5|56.3|54.5|55.25|53.45|0
1644243300000|2022-02-07 14:15:00|56.36|54.56|56.86|55.06|57.25|55.45|56.36|54.56|0
1644243600000|2022-02-07 14:20:00|56.89|55.09|56.15|54.35|57.07|55.27|56.06|54.26|0
1644243900000|2022-02-07 14:25:00|56.17|54.37|56.2|54.4|56.64|54.84|55.91|54.11|0
1644244200000|2022-02-07 14:30:00|56.29|54.49|58|56.2|58.18|56.38|55.7|53.9|0
1644244500000|2022-02-07 14:35:00|58.15|56.35|55.89|54.09|58.18|56.38|55.24|53.44|0
1644244800000|2022-02-07 14:40:00|56.13|54.33|55.88|54.08|56.72|54.92|54.77|52.97|0
1644245100000|2022-02-07 14:45:00|55.65|53.85|57.07|55.27|57.56|55.76|55.06|53.26|0
1644245400000|2022-02-07 14:50:00|57.01|55.21|53.29|51.49|57.01|55.21|53.23|51.43|0
1644245700000|2022-02-07 14:55:00|53.23|51.43|53.92|52.12|55.68|53.88|52.83|51.03|0
1644246000000|2022-02-07 15:00:00|53.6|51.8|54.56|52.76|55.04|53.24|53.23|51.43|0
1644246300000|2022-02-07 15:05:00|54.5|52.7|53.85|52.05|54.56|52.76|52.76|50.96|0
1644246600000|2022-02-07 15:10:00|53.79|51.99|56.63|54.83|56.63|54.83|53.45|51.65|0
1644246900000|2022-02-07 15:15:00|56.51|54.71|56.64|54.84|56.88|55.08|55.09|53.29|0
1644247200000|2022-02-07 15:20:00|56.52|54.72|54.44|52.64|57.06|55.26|53.97|52.17|0
1644247500000|2022-02-07 15:25:00|54.5|52.7|54.02|52.22|54.79|52.99|53.33|51.53|0
1644247800000|2022-02-07 15:30:00|53.97|52.17|51.74|49.94|54.67|52.87|51.62|49.82|0
1644248100000|2022-02-07 15:35:00|51.79|49.99|51.97|50.17|53.64|51.84|50.84|49.04|0
1644248400000|2022-02-07 15:40:00|51.88|50.08|53.57|51.77|54.45|52.65|51.8|50|0
1644248700000|2022-02-07 15:45:00|53.51|51.71|53.62|51.82|53.85|52.05|52.81|51.01|0
1644249000000|2022-02-07 15:50:00|53.68|51.88|53.44|51.64|54.26|52.46|52.64|50.84|0
1644249300000|2022-02-07 15:55:00|53.62|51.82|53.09|51.29|53.85|52.05|52.8|51|0
1644249600000|2022-02-07 16:00:00|53.2|51.4|54.01|52.21|54.66|52.86|52.46|50.66|0
1644249900000|2022-02-07 16:05:00|54.07|52.27|55.37|53.57|55.67|53.87|53.49|51.69|0
1644250200000|2022-02-07 16:10:00|55.31|53.51|54.3|52.5|55.31|53.51|54.06|52.26|0
1644250500000|2022-02-07 16:15:00|54.35|52.55|54.16|52.36|55.02|53.22|53.73|51.93|0
1644250800000|2022-02-07 16:20:00|54.13|52.33|54.19|52.39|54.96|53.16|52.67|50.87|0
1644251100000|2022-02-07 16:25:00|54.13|52.33|53.66|51.86|54.13|52.33|52.62|50.82|0
1644251400000|2022-02-07 16:30:00|53.72|51.92|55.07|53.27|55.32|53.52|53.72|51.92|0
1644251700000|2022-02-07 16:35:00|55.01|53.21|57.19|55.39|57.44|55.64|54.71|52.91|0
1644252000000|2022-02-07 16:40:00|57.13|55.33|58.43|56.63|58.62|56.82|56.82|55.02|0
1644252300000|2022-02-07 16:45:00|58.37|56.57|58.83|57.03|59.83|58.03|56.4|54.6|0
1644252600000|2022-02-07 16:50:00|58.89|57.09|58.88|57.08|59.58|57.78|58.39|56.59|0
1644252900000|2022-02-07 16:55:00|58.98|57.18|57.46|55.66|59.13|57.33|57.15|55.35|0
1644253200000|2022-02-07 17:00:00|57.55|55.75|57.76|55.96|59.06|57.26|57.33|55.53|0
1644253500000|2022-02-07 17:05:00|57.7|55.9|59.5|57.7|59.5|57.7|57.7|55.9|0
1644253800000|2022-02-07 17:10:00|59.43|57.63|58.99|57.19|59.56|57.76|58.55|56.75|0
1644254100000|2022-02-07 17:15:00|59.05|57.25|58.45|56.65|59.3|57.5|57.93|56.13|0
1644254400000|2022-02-07 17:20:00|58.48|56.68|57.8|56|58.73|56.93|57.55|55.75|0
1644254700000|2022-02-07 17:25:00|57.86|56.06|59.54|57.74|59.73|57.93|57.68|55.88|0
1644255000000|2022-02-07 17:30:00|59.6|57.8|58.9|57.1|60.55|58.75|58.59|56.79|0
1644255300000|2022-02-07 17:35:00|58.94|57.14|60.29|58.49|60.99|59.19|58.47|56.67|0
1644255600000|2022-02-07 17:40:00|60.16|58.36|59.02|57.22|60.16|58.36|58.77|56.97|0
1644255900000|2022-02-07 17:45:00|59.08|57.28|58.27|56.47|59.33|57.53|57.84|56.04|0
1644256200000|2022-02-07 17:50:00|58.33|56.53|58.7|56.9|58.82|57.02|57.89|56.09|0
1644256500000|2022-02-07 17:55:00|58.63|56.83|58.63|56.83|59.07|57.27|58.07|56.27|0
1644256800000|2022-02-07 18:00:00|58.75|56.95|56.16|54.36|59.13|57.33|55.5|53.7|0
1644257100000|2022-02-07 18:05:00|56.23|54.43|55.14|53.34|56.41|54.61|55.02|53.22|0
1644257400000|2022-02-07 18:10:00|55.08|53.28|54.3|52.5|55.43|53.63|53.89|52.09|0
1644257700000|2022-02-07 18:15:00|54.36|52.56|54.89|53.09|55.31|53.51|54.3|52.5|0
1644258000000|2022-02-07 18:20:00|54.95|53.15|54.91|53.11|55.18|53.38|54.17|52.37|0
1644258300000|2022-02-07 18:25:00|54.88|53.08|54.14|52.34|55.18|53.38|53.81|52.01|0
1644258600000|2022-02-07 18:30:00|54.11|52.31|53.53|51.73|54.11|52.31|53.01|51.21|0
1644258900000|2022-02-07 18:35:00|53.47|51.67|53|51.2|53.71|51.91|52.89|51.09|0
1644259200000|2022-02-07 18:40:00|53.06|51.26|53.17|51.37|53.29|51.49|52.65|50.85|0
1644259500000|2022-02-07 18:45:00|53.11|51.31|54.28|52.48|54.49|52.69|52.82|51.02|0
1644259800000|2022-02-07 18:50:00|54.22|52.42|53.92|52.12|54.52|52.72|53.46|51.66|0
1644260100000|2022-02-07 18:55:00|53.81|52.01|52.63|50.83|53.87|52.07|52.23|50.43|0
1644260400000|2022-02-07 19:00:00|52.75|50.95|54.93|53.13|54.99|53.19|52.51|50.71|0
1644260700000|2022-02-07 19:05:00|54.87|53.07|53.73|51.93|54.99|53.19|52.63|50.83|0
1644261000000|2022-02-07 19:10:00|53.67|51.87|53.49|51.69|53.67|51.87|53.03|51.23|0
1644261300000|2022-02-07 19:15:00|53.61|51.81|52.67|50.87|53.67|51.87|52.1|50.3|0
1644261600000|2022-02-07 19:20:00|52.73|50.93|52.96|51.16|53.31|51.51|52.21|50.41|0
1644261900000|2022-02-07 19:25:00|53.01|51.21|51|49.2|53.13|51.33|51|49.2|0
1644262200000|2022-02-07 19:30:00|50.92|49.12|51|49.2|51.51|49.71|50.72|48.92|0
1644262500000|2022-02-07 19:35:00|50.94|49.14|51.22|49.42|51.56|49.76|50.44|48.64|0
1644262800000|2022-02-07 19:40:00|51.33|49.53|49.72|47.92|51.45|49.65|49.39|47.59|0
1644263100000|2022-02-07 19:45:00|49.67|47.87|50.44|48.64|50.61|48.81|49.5|47.7|0
1644263400000|2022-02-07 19:50:00|50.5|48.7|50.5|48.7|51.01|49.21|50.33|48.53|0
1644263700000|2022-02-07 19:55:00|50.44|48.64|50.72|48.92|50.89|49.09|50.07|48.27|0
1644264000000|2022-02-07 20:00:00|50.77|48.97|49.93|48.13|51.62|49.82|49.87|48.07|0
1644264300000|2022-02-07 20:05:00|49.87|48.07|49.36|47.56|50.29|48.49|49.09|47.29|0
1644264600000|2022-02-07 20:10:00|49.41|47.61|47.71|45.91|49.64|47.84|47.71|45.91|0
1644264900000|2022-02-07 20:15:00|47.77|45.97|48.8|47|48.8|47|47.77|45.97|0
1644265200000|2022-02-07 20:20:00|48.85|47.05|50.01|48.21|50.35|48.55|48.8|47|0
1644265500000|2022-02-07 20:25:00|49.96|48.16|51.95|50.15|52.24|50.44|49.57|47.77|0
1644265800000|2022-02-07 20:30:00|51.72|49.92|52|50.2|52.41|50.61|50.97|49.17|0
1644266100000|2022-02-07 20:35:00|51.94|50.14|54.48|52.68|54.66|52.86|51.48|49.68|0
1644266400000|2022-02-07 20:40:00|54.6|52.8|57.24|55.44|57.24|55.44|52.51|50.71|0
1644266700000|2022-02-07 20:45:00|56.6|54.8|58.55|56.75|59.05|57.25|56.54|54.74|0
1644267000000|2022-02-07 20:50:00|58.67|56.87|61.42|59.62|61.49|59.69|56.63|54.83|0
1644267300000|2022-02-07 20:55:00|61.16|59.36|58.67|56.87|62.96|61.16|58.67|56.87|0
1644267600000|2022-02-07 21:00:00|56.94|55.14|56.61|54.81|57.66|55.86|56.49|54.69|0
1644267900000|2022-02-07 21:05:00|56.67|54.87|56.79|54.99|56.85|55.05|56.24|54.44|0
1644268200000|2022-02-07 21:10:00|56.7|54.9|56.29|54.49|56.73|54.93|56.05|54.25|0
1644268500000|2022-02-07 21:15:00|56.55|54.35|56.61|54.41|56.79|54.59|56.31|54.11|0
1644268800000|2022-02-07 21:20:00|56.55|54.35|56.54|54.34|56.67|54.47|56.48|54.28|0
1644269100000|2022-02-07 21:25:00|56.48|54.28|56.17|53.97|56.54|54.34|56.14|53.94|0
1644269400000|2022-02-07 21:30:00|56.2|54|56.17|53.97|56.41|54.21|56.17|53.97|0
1644269700000|2022-02-07 21:35:00|56.23|54.03|56.22|54.02|56.23|54.03|56.04|53.84|0
1644270000000|2022-02-07 21:40:00|56.16|53.96|56.4|54.2|56.46|54.26|56.16|53.96|0
1644270300000|2022-02-07 21:45:00|56.46|54.26|56.39|54.19|56.64|54.44|56.39|54.19|0
1644270600000|2022-02-07 21:50:00|56.33|54.13|55.96|53.76|56.45|54.25|55.96|53.76|0
1644270900000|2022-02-07 21:55:00|56.02|53.82|56.17|53.97|56.32|54.12|56.02|53.82|0
1644271200000|2022-02-07 22:00:00|56.31|54.11|56.15|53.95|56.31|54.11|56.07|53.87|0
1644271500000|2022-02-07 22:05:00|56.06|53.86|56.16|53.96|56.2|54|56.06|53.86|0
1644271800000|2022-02-07 22:10:00|56.19|53.99|56.13|53.93|56.19|53.99|56.12|53.92|0
1644272100000|2022-02-07 22:15:00|56.12|53.92|56.25|54.05|56.25|54.05|56.12|53.92|0
1644272400000|2022-02-07 22:20:00|56.18|53.98|56.1|53.9|56.18|53.98|56.01|53.81|0
1644272700000|2022-02-07 22:25:00|56.13|53.93|56.2|54|56.2|54|56.07|53.87|0
1644273000000|2022-02-07 22:30:00|56.22|54.02|56.08|53.88|56.22|54.02|56.08|53.88|0
1644273300000|2022-02-07 22:35:00|56.11|53.91|56.04|53.84|56.11|53.91|56.02|53.82|0
1644273600000|2022-02-07 22:40:00|56.03|53.83|55.95|53.75|56.05|53.85|55.95|53.75|0
1644273900000|2022-02-07 22:45:00|55.93|53.73|55.89|53.69|55.95|53.75|55.84|53.64|0
1644274200000|2022-02-07 22:50:00|55.91|53.71|55.92|53.72|55.94|53.74|55.91|53.71|0
1644274500000|2022-02-07 22:55:00|55.93|53.73|55.92|53.72|55.94|53.74|55.91|53.71|0
1644274800000|2022-02-07 23:00:00|56.17|53.97|56.23|54.03|56.57|54.37|55.87|53.67|0
1644275100000|2022-02-07 23:05:00|56.26|54.06|56.56|54.36|56.74|54.54|56.19|53.99|0
1644275400000|2022-02-07 23:10:00|56.43|54.23|56.18|53.98|56.56|54.36|56.18|53.98|0
1644275700000|2022-02-07 23:15:00|56.25|54.05|56|53.8|56.31|54.11|55.97|53.77|0
1644276000000|2022-02-07 23:20:00|55.82|53.62|55.48|53.28|56.15|53.95|55.36|53.16|0
1644276300000|2022-02-07 23:25:00|55.51|53.31|55.65|53.45|55.78|53.58|55.45|53.25|0
1644276600000|2022-02-07 23:30:00|55.62|53.42|55.98|53.78|55.98|53.78|55.38|53.18|0
1644276900000|2022-02-07 23:35:00|56.04|53.84|55.92|53.72|56.1|53.9|55.74|53.54|0
1644277200000|2022-02-07 23:40:00|55.86|53.66|55.79|53.59|56.03|53.83|55.67|53.47|0
1644277500000|2022-02-07 23:45:00|55.76|53.56|55.57|53.37|55.88|53.68|55.42|53.22|0
1644277800000|2022-02-07 23:50:00|55.6|53.4|55.78|53.58|55.84|53.64|55.51|53.31|0
1644278100000|2022-02-07 23:55:00|55.84|53.64|55.41|53.21|55.93|53.73|55.32|53.12|0
1644278400000|2022-02-08 00:00:00|55.32|53.12|55.29|53.09|55.41|53.21|54.93|52.73|0
1644278700000|2022-02-08 00:05:00|55.23|53.03|55.52|53.32|55.64|53.44|55.22|53.02|0
1644279000000|2022-02-08 00:10:00|55.58|53.38|55.76|53.56|55.85|53.65|55.49|53.29|0
1644279300000|2022-02-08 00:15:00|55.7|53.5|55.39|53.19|55.76|53.56|55.27|53.07|0
1644279600000|2022-02-08 00:20:00|55.33|53.13|56.54|54.34|56.66|54.46|55.33|53.13|0
1644279900000|2022-02-08 00:25:00|56.6|54.4|56.35|54.15|56.6|54.4|56.11|53.91|0
1644280200000|2022-02-08 00:30:00|56.23|54.03|55.98|53.78|56.23|54.03|55.86|53.66|0
1644280500000|2022-02-08 00:35:00|55.92|53.72|56.1|53.9|56.44|54.24|55.8|53.6|0
1644280800000|2022-02-08 00:40:00|56.13|53.93|55.91|53.71|56.21|54.01|55.91|53.71|0
1644281100000|2022-02-08 00:45:00|55.94|53.74|55.48|53.28|56.12|53.92|55.42|53.22|0
1644281400000|2022-02-08 00:50:00|55.45|53.25|55.84|53.64|55.9|53.7|55.45|53.25|0
1644281700000|2022-02-08 00:55:00|55.9|53.7|55.65|53.45|55.9|53.7|55.65|53.45|0
1644282000000|2022-02-08 01:00:00|55.68|53.48|56.16|53.96|56.32|54.12|55.68|53.48|0
1644282300000|2022-02-08 01:05:00|56.13|53.93|56.49|54.29|56.49|54.29|56.07|53.87|0
1644282600000|2022-02-08 01:10:00|56.55|54.35|56.34|54.14|56.92|54.72|56.18|53.98|0
1644282900000|2022-02-08 01:15:00|56.3|54.1|56.18|53.98|56.43|54.23|56.15|53.95|0
1644283200000|2022-02-08 01:20:00|56.12|53.92|56.6|54.4|56.6|54.4|56.11|53.91|0
1644283500000|2022-02-08 01:25:00|56.66|54.46|57.03|54.83|57.52|55.32|56.63|54.43|0
1644283800000|2022-02-08 01:30:00|57.09|54.89|57.64|55.44|57.77|55.57|57.09|54.89|0
1644284100000|2022-02-08 01:35:00|57.58|55.38|56.89|54.69|57.58|55.38|56.83|54.63|0
1644284400000|2022-02-08 01:40:00|56.83|54.63|57.01|54.81|57.01|54.81|56.34|54.14|0
1644284700000|2022-02-08 01:45:00|56.95|54.75|57.56|55.36|57.81|55.61|56.95|54.75|0
1644285000000|2022-02-08 01:50:00|57.5|55.3|57.46|55.26|57.93|55.73|57.37|55.17|0
1644285300000|2022-02-08 01:55:00|57.43|55.23|57.55|55.35|57.74|55.54|57.43|55.23|0
1644285600000|2022-02-08 02:00:00|57.49|55.29|58.05|55.85|58.05|55.85|57.18|54.98|0
1644285900000|2022-02-08 02:05:00|58.01|55.81|57.85|55.65|58.29|56.09|57.79|55.59|0
1644286200000|2022-02-08 02:10:00|57.95|55.75|58.03|55.83|58.35|56.15|57.91|55.71|0
1644286500000|2022-02-08 02:15:00|58.07|55.87|58.47|56.27|58.5|56.3|57.91|55.71|0
1644286800000|2022-02-08 02:20:00|58.53|56.33|57.46|55.26|58.78|56.58|57.22|55.02|0
1644287100000|2022-02-08 02:25:00|57.4|55.2|57.24|55.04|57.58|55.38|57.15|54.95|0
1644287400000|2022-02-08 02:30:00|57.21|55.01|57.58|55.38|57.64|55.44|57.21|55.01|0
1644287700000|2022-02-08 02:35:00|57.61|55.41|57.39|55.19|57.64|55.44|57.39|55.19|0
1644288000000|2022-02-08 02:40:00|57.45|55.25|57.07|54.87|57.45|55.25|57.01|54.81|0
1644288300000|2022-02-08 02:45:00|57.13|54.93|56.91|54.71|57.19|54.99|56.7|54.5|0
1644288600000|2022-02-08 02:50:00|56.94|54.74|56.75|54.55|57.1|54.9|56.69|54.49|0
1644288900000|2022-02-08 02:55:00|56.72|54.52|56.69|54.49|56.75|54.55|56.56|54.36|0
1644289200000|2022-02-08 03:00:00|56.66|54.46|56.93|54.73|57.18|54.98|56.56|54.36|0
1644289500000|2022-02-08 03:05:00|56.86|54.66|57.29|55.09|57.29|55.09|56.8|54.6|0
1644289800000|2022-02-08 03:10:00|57.26|55.06|57.35|55.15|57.35|55.15|57.16|54.96|0
1644290100000|2022-02-08 03:15:00|57.29|55.09|57.16|54.96|57.29|55.09|56.85|54.65|0
1644290400000|2022-02-08 03:20:00|57.1|54.9|57|54.8|57.22|55.02|57|54.8|0
1644290700000|2022-02-08 03:25:00|57.03|54.83|56.65|54.45|57.12|54.92|56.53|54.33|0
1644291000000|2022-02-08 03:30:00|56.62|54.42|56.77|54.57|56.84|54.64|56.47|54.27|0
1644291300000|2022-02-08 03:35:00|56.74|54.54|56.49|54.29|56.74|54.54|56.22|54.02|0
1644291600000|2022-02-08 03:40:00|56.46|54.26|56.7|54.5|56.76|54.56|56.43|54.23|0
1644291900000|2022-02-08 03:45:00|56.76|54.56|57.06|54.86|57.44|55.24|56.7|54.5|0
1644292200000|2022-02-08 03:50:00|57.13|54.93|57.43|55.23|57.43|55.23|57.03|54.83|0
1644292500000|2022-02-08 03:55:00|57.49|55.29|57.27|55.07|57.56|55.36|57.15|54.95|0
1644292800000|2022-02-08 04:00:00|57.24|55.04|57.2|55|57.36|55.16|57.05|54.85|0
1644293100000|2022-02-08 04:05:00|57.17|54.97|57.23|55.03|57.42|55.22|57.08|54.88|0
1644293400000|2022-02-08 04:10:00|57.26|55.06|57.16|54.96|57.35|55.15|57.07|54.87|0
1644293700000|2022-02-08 04:15:00|57.13|54.93|57.25|55.05|57.28|55.08|57.07|54.87|0
1644294000000|2022-02-08 04:20:00|57.28|55.08|57.4|55.2|57.53|55.33|57.19|54.99|0
1644294300000|2022-02-08 04:25:00|57.43|55.23|57.33|55.13|57.46|55.26|57.12|54.92|0
1644294600000|2022-02-08 04:30:00|57.39|55.19|57.27|55.07|57.39|55.19|57.18|54.98|0
1644294900000|2022-02-08 04:35:00|57.26|55.06|57.26|55.06|57.32|55.12|57.08|54.88|0
1644295200000|2022-02-08 04:40:00|57.2|55|57.25|55.05|57.26|55.06|56.95|54.75|0
1644295500000|2022-02-08 04:45:00|57.19|54.99|56.36|54.16|57.25|55.05|56.33|54.13|0
1644295800000|2022-02-08 04:50:00|56.33|54.13|56.66|54.46|56.76|54.56|56.3|54.1|0
1644296100000|2022-02-08 04:55:00|56.72|54.52|56.41|54.21|56.78|54.58|56.35|54.15|0
1644296400000|2022-02-08 05:00:00|56.47|54.27|56.9|54.7|57.02|54.82|56.35|54.15|0
1644296700000|2022-02-08 05:05:00|56.96|54.76|56.4|54.2|57.02|54.82|56.34|54.14|0
1644297000000|2022-02-08 05:10:00|56.43|54.23|56.7|54.5|56.77|54.57|56.4|54.2|0
1644297300000|2022-02-08 05:15:00|56.76|54.56|57.19|54.99|57.26|55.06|56.76|54.56|0
1644297600000|2022-02-08 05:20:00|57.29|55.09|57.62|55.42|57.69|55.49|57.22|55.02|0
1644297900000|2022-02-08 05:25:00|57.59|55.39|57.56|55.36|58|55.8|57.37|55.17|0
1644298200000|2022-02-08 05:30:00|57.62|55.42|57.8|55.6|57.81|55.61|57.62|55.42|0
1644298500000|2022-02-08 05:35:00|57.83|55.63|58.3|56.1|58.3|56.1|57.8|55.6|0
1644298800000|2022-02-08 05:40:00|58.36|56.16|58.23|56.03|58.36|56.16|58.23|56.03|0
1644299100000|2022-02-08 05:45:00|58.26|56.06|58.23|56.03|58.36|56.16|58.23|56.03|0
1644299400000|2022-02-08 05:50:00|58.26|56.06|58.16|55.96|58.28|56.08|58.16|55.96|0
1644299700000|2022-02-08 05:55:00|58.19|55.99|57.9|55.7|58.19|55.99|57.59|55.39|0
1644300000000|2022-02-08 06:00:00|57.96|55.76|57.4|55.2|58.34|56.14|57.4|55.2|0
1644300300000|2022-02-08 06:05:00|57.39|55.19|57.2|55|57.52|55.32|57.08|54.88|0
1644300600000|2022-02-08 06:10:00|57.14|54.94|56.95|54.75|57.14|54.94|56.46|54.26|0
1644300900000|2022-02-08 06:15:00|56.98|54.78|56.94|54.74|57.07|54.87|56.7|54.5|0
1644301200000|2022-02-08 06:20:00|57.01|54.81|57.19|54.99|57.37|55.17|56.63|54.43|0
1644301500000|2022-02-08 06:25:00|57.1|54.9|56.66|54.46|57.13|54.93|56.44|54.24|0
1644301800000|2022-02-08 06:30:00|56.62|54.42|56.37|54.17|56.81|54.61|56.19|53.99|0
1644302100000|2022-02-08 06:35:00|56.41|54.21|56.22|54.02|56.41|54.21|55.94|53.74|0
1644302400000|2022-02-08 06:40:00|56.18|53.98|56|53.8|56.37|54.17|55.93|53.73|0
1644302700000|2022-02-08 06:45:00|55.87|53.67|56.36|54.16|56.36|54.16|55.75|53.55|0
1644303000000|2022-02-08 06:50:00|56.39|54.19|56.41|54.21|56.66|54.46|56.14|53.94|0
1644303300000|2022-02-08 06:55:00|56.38|54.18|56.56|54.36|56.72|54.52|56.14|53.94|0
1644303600000|2022-02-08 07:00:00|56.69|54.49|56.99|54.79|57.15|54.95|56.25|54.05|0
1644303900000|2022-02-08 07:05:00|57.05|54.85|56.34|54.14|57.08|54.88|56.09|53.89|0
1644304200000|2022-02-08 07:10:00|56.31|54.11|55.21|53.01|56.31|54.11|55.17|52.97|0
1644304500000|2022-02-08 07:15:00|55.11|52.91|55.35|53.15|55.53|53.33|55.08|52.88|0
1644304800000|2022-02-08 07:20:00|55.32|53.12|55.65|53.45|55.92|53.72|54.98|52.78|0
1644305100000|2022-02-08 07:25:00|55.71|53.51|56.5|54.3|56.59|54.39|55.71|53.51|0
1644305400000|2022-02-08 07:30:00|56.69|54.49|56.93|54.73|57.43|55.23|56.62|54.42|0
1644305700000|2022-02-08 07:35:00|56.9|54.7|57.36|55.16|57.55|55.35|56.87|54.67|0
1644306000000|2022-02-08 07:40:00|57.33|55.13|57.75|55.55|58.13|55.93|57.23|55.03|0
1644306300000|2022-02-08 07:45:00|57.81|55.61|58.09|55.89|58.56|56.36|57.44|55.24|0
1644306600000|2022-02-08 07:50:00|58|55.8|57.3|55.1|58|55.8|57.24|55.04|0
1644306900000|2022-02-08 07:55:00|57.4|55.2|57.83|55.63|57.86|55.66|57.24|55.04|0
1644307200000|2022-02-08 08:00:00|57.61|55.41|56.92|54.72|58.49|56.29|56.68|54.48|0
1644307500000|2022-02-08 08:05:00|56.91|55.11|57.21|55.41|57.43|55.63|56.6|54.8|0
1644307800000|2022-02-08 08:10:00|57.28|55.48|56.19|54.39|57.28|55.48|56.19|54.39|0
1644308100000|2022-02-08 08:15:00|56.25|54.45|56.26|54.46|56.7|54.9|55.78|53.98|0
1644308400000|2022-02-08 08:20:00|56.2|54.4|55.34|53.54|56.2|54.4|54.98|53.18|0
1644308700000|2022-02-08 08:25:00|55.28|53.48|54.92|53.12|55.77|53.97|54.92|53.12|0
1644309000000|2022-02-08 08:30:00|54.89|53.09|55.24|53.44|55.39|53.59|54.49|52.69|0
1644309300000|2022-02-08 08:35:00|55.27|53.47|54.84|53.04|55.64|53.84|54.49|52.69|0
1644309600000|2022-02-08 08:40:00|54.88|53.08|55.69|53.89|55.78|53.98|54.51|52.71|0
1644309900000|2022-02-08 08:45:00|55.75|53.95|54.18|52.38|55.75|53.95|54.18|52.38|0
1644310200000|2022-02-08 08:50:00|54.29|52.49|54.83|53.03|55.1|53.3|54.21|52.41|0
1644310500000|2022-02-08 08:55:00|54.77|52.97|55.04|53.24|55.25|53.45|54.53|52.73|0
1644310800000|2022-02-08 09:00:00|54.88|53.08|54.22|52.42|54.98|53.18|54.16|52.36|0
1644311100000|2022-02-08 09:05:00|54.25|52.45|54.1|52.3|54.76|52.96|53.95|52.15|0
1644311400000|2022-02-08 09:10:00|54.19|52.39|54.39|52.59|54.57|52.77|53.98|52.18|0
1644311700000|2022-02-08 09:15:00|54.36|52.56|53.7|51.9|54.36|52.56|53.47|51.67|0
1644312000000|2022-02-08 09:20:00|53.79|51.99|53.55|51.75|53.88|52.08|53.2|51.4|0
1644312300000|2022-02-08 09:25:00|53.52|51.72|54.05|52.25|54.08|52.28|53.28|51.48|0
1644312600000|2022-02-08 09:30:00|54.07|52.27|54.19|52.39|54.31|52.51|53.72|51.92|0
1644312900000|2022-02-08 09:35:00|54.25|52.45|53.56|51.76|54.94|53.14|53.39|51.59|0
1644313200000|2022-02-08 09:40:00|53.59|51.79|53.91|52.11|54.18|52.38|53.32|51.52|0
1644313500000|2022-02-08 09:45:00|53.94|52.14|53.73|51.93|54|52.2|53.46|51.66|0
1644313800000|2022-02-08 09:50:00|53.76|51.96|54.08|52.28|54.29|52.49|51.88|50.08|0
1644314100000|2022-02-08 09:55:00|54.02|52.22|54.92|53.12|55.22|53.42|54.02|52.22|0
1644314400000|2022-02-08 10:00:00|54.89|53.09|55.55|53.75|55.86|54.06|54.89|53.09|0
1644314700000|2022-02-08 10:05:00|55.61|53.81|55.03|53.23|55.61|53.81|55|53.2|0
1644315000000|2022-02-08 10:10:00|55|53.2|55.54|53.74|55.54|53.74|54.88|53.08|0
1644315300000|2022-02-08 10:15:00|55.48|53.68|56.15|54.35|56.4|54.6|55.3|53.5|0
1644315600000|2022-02-08 10:20:00|56.21|54.41|56.52|54.72|56.64|54.84|55.9|54.1|0
1644315900000|2022-02-08 10:25:00|56.7|54.9|55.83|54.03|56.7|54.9|55.53|53.73|0
1644316200000|2022-02-08 10:30:00|55.87|54.07|55.52|53.72|55.96|54.16|55.28|53.48|0
1644316500000|2022-02-08 10:35:00|55.55|53.75|56.12|54.32|56.18|54.38|54.69|52.89|0
1644316800000|2022-02-08 10:40:00|56.15|54.35|55.93|54.13|56.33|54.53|55.81|54.01|0
1644317100000|2022-02-08 10:45:00|55.87|54.07|55.62|53.82|56.17|54.37|55.62|53.82|0
1644317400000|2022-02-08 10:50:00|55.56|53.76|56.2|54.4|56.26|54.46|55.37|53.57|0
1644317700000|2022-02-08 10:55:00|56.22|54.42|55.97|54.17|56.22|54.42|55.85|54.05|0
1644318000000|2022-02-08 11:00:00|55.91|54.11|56.4|54.6|57.27|55.47|55.73|53.93|0
1644318300000|2022-02-08 11:05:00|56.46|54.66|56.83|55.03|56.83|55.03|55.91|54.11|0
1644318600000|2022-02-08 11:10:00|56.76|54.96|57.01|55.21|57.2|55.4|56.64|54.84|0
1644318900000|2022-02-08 11:15:00|56.92|55.12|57.31|55.51|57.5|55.7|56.57|54.77|0
1644319200000|2022-02-08 11:20:00|57.25|55.45|57.53|55.73|57.75|55.95|56.87|55.07|0
1644319500000|2022-02-08 11:25:00|57.56|55.76|56.84|55.04|58.03|56.23|56.72|54.92|0
1644319800000|2022-02-08 11:30:00|56.88|55.08|56.59|54.79|56.88|55.08|56.16|54.36|0
1644320100000|2022-02-08 11:35:00|56.65|54.85|57.9|56.1|57.97|56.17|56.28|54.48|0
1644320400000|2022-02-08 11:40:00|57.84|56.04|57.27|55.47|57.84|56.04|56.58|54.78|0
1644320700000|2022-02-08 11:45:00|57.39|55.59|58.15|56.35|58.4|56.6|57.39|55.59|0
1644321000000|2022-02-08 11:50:00|58.08|56.28|58.92|57.12|59.37|57.57|57.72|55.92|0
1644321300000|2022-02-08 11:55:00|58.98|57.18|58.4|56.6|59.17|57.37|58.4|56.6|0
1644321600000|2022-02-08 12:00:00|58.53|56.73|58.89|57.09|58.89|57.09|58.37|56.57|0
1644321900000|2022-02-08 12:05:00|58.82|57.02|57.93|56.13|59.02|57.22|57.84|56.04|0
1644322200000|2022-02-08 12:10:00|57.9|56.1|57.74|55.94|58.21|56.41|57.55|55.75|0
1644322500000|2022-02-08 12:15:00|57.8|56|58.52|56.72|59.71|57.91|57.77|55.97|0
1644322800000|2022-02-08 12:20:00|58.49|56.69|59.38|57.58|59.83|58.03|58.49|56.69|0
1644323100000|2022-02-08 12:25:00|59.32|57.52|58.8|57|59.77|57.97|58.73|56.93|0
1644323400000|2022-02-08 12:30:00|58.86|57.06|58.51|56.71|59.05|57.25|58.28|56.48|0
1644323700000|2022-02-08 12:35:00|58.54|56.74|59.37|57.57|59.88|58.08|58.38|56.58|0
1644324000000|2022-02-08 12:40:00|59.33|57.53|59.01|57.21|60.1|58.3|58.46|56.66|0
1644324300000|2022-02-08 12:45:00|59.04|57.24|58.65|56.85|59.23|57.43|58.52|56.72|0
1644324600000|2022-02-08 12:50:00|58.59|56.79|58.87|57.07|59.35|57.55|58.46|56.66|0
1644324900000|2022-02-08 12:55:00|59.03|57.23|58.13|56.33|59.09|57.29|57.94|56.14|0
1644325200000|2022-02-08 13:00:00|58.19|56.39|57.81|56.01|58.32|56.52|57.49|55.69|0
1644325500000|2022-02-08 13:05:00|57.87|56.07|57.05|55.25|57.93|56.13|56.65|54.85|0
1644325800000|2022-02-08 13:10:00|57.11|55.31|56.01|54.21|57.24|55.44|55.88|54.08|0
1644326100000|2022-02-08 13:15:00|56.07|54.27|55.94|54.14|56.32|54.52|55.69|53.89|0
1644326400000|2022-02-08 13:20:00|55.88|54.08|56.18|54.38|56.31|54.51|55.69|53.89|0
1644326700000|2022-02-08 13:25:00|56.24|54.44|56.55|54.75|56.55|54.75|56.05|54.25|0
1644327000000|2022-02-08 13:30:00|56.52|54.72|56.67|54.87|57.11|55.31|56.3|54.5|0
1644327300000|2022-02-08 13:35:00|56.61|54.81|56.88|55.08|56.98|55.18|56.29|54.49|0
1644327600000|2022-02-08 13:40:00|56.91|55.11|57.29|55.49|57.45|55.65|56.85|55.05|0
1644327900000|2022-02-08 13:45:00|57.22|55.42|57.47|55.67|57.6|55.8|57.13|55.33|0
1644328200000|2022-02-08 13:50:00|57.41|55.61|56.9|55.1|57.88|56.08|56.71|54.91|0
1644328500000|2022-02-08 13:55:00|57.02|55.22|56.46|54.66|57.09|55.29|56.21|54.41|0
1644328800000|2022-02-08 14:00:00|56.55|54.75|56.33|54.53|56.64|54.84|56.05|54.25|0
1644329100000|2022-02-08 14:05:00|56.36|54.56|56.73|54.93|56.82|55.02|56.2|54.4|0
1644329400000|2022-02-08 14:10:00|56.7|54.9|56.85|55.05|56.88|55.08|56.26|54.46|0
1644329700000|2022-02-08 14:15:00|57.07|55.27|57.25|55.45|57.44|55.64|57.07|55.27|0
1644330000000|2022-02-08 14:20:00|57.38|55.58|56.74|54.94|57.44|55.64|56.68|54.88|0
1644330300000|2022-02-08 14:25:00|56.68|54.88|56.86|55.06|57.05|55.25|56.12|54.32|0
1644330600000|2022-02-08 14:30:00|56.8|55|57.49|55.69|57.74|55.94|54.88|53.08|0
1644330900000|2022-02-08 14:35:00|57.3|55.5|55.86|54.06|57.3|55.5|55.06|53.26|0
1644331200000|2022-02-08 14:40:00|55.79|53.99|56.75|54.95|57.29|55.49|55.18|53.38|0
1644331500000|2022-02-08 14:45:00|56.72|54.92|57.03|55.23|57.16|55.36|55.14|53.34|0
1644331800000|2022-02-08 14:50:00|56.9|55.1|57.09|55.29|58.23|56.43|56.03|54.23|0
1644332100000|2022-02-08 14:55:00|56.9|55.1|57.46|55.66|57.72|55.92|56.27|54.47|0
1644332400000|2022-02-08 15:00:00|57.71|55.91|60.17|58.37|60.9|59.1|57.71|55.91|0
1644332700000|2022-02-08 15:05:00|60.3|58.5|58.13|56.33|60.56|58.76|57.85|56.05|0
1644333000000|2022-02-08 15:10:00|58.26|56.46|57.91|56.11|58.99|57.19|57.78|55.98|0
1644333300000|2022-02-08 15:15:00|57.97|56.17|56.83|55.03|57.97|56.17|55.9|54.1|0
1644333600000|2022-02-08 15:20:00|56.89|55.09|56.83|55.03|57.27|55.47|56.27|54.47|0
1644333900000|2022-02-08 15:25:00|56.89|55.09|58.21|56.41|58.85|57.05|56.45|54.65|0
1644334200000|2022-02-08 15:30:00|58.14|56.34|57.8|56|58.4|56.6|56.8|55|0
1644334500000|2022-02-08 15:35:00|57.74|55.94|56.6|54.8|58.83|57.03|56.17|54.37|0
1644334800000|2022-02-08 15:40:00|56.66|54.86|55.7|53.9|57.48|55.68|55.7|53.9|0
1644335100000|2022-02-08 15:45:00|55.77|53.97|52|50.2|55.77|53.97|51.14|49.34|0
1644335400000|2022-02-08 15:50:00|51.91|50.11|51.25|49.45|52.2|50.4|50.73|48.93|0
1644335700000|2022-02-08 15:55:00|51.43|49.63|51.54|49.74|51.72|49.92|50.96|49.16|0
1644336000000|2022-02-08 16:00:00|51.6|49.8|49.79|47.99|51.66|49.86|49.68|47.88|0
1644336300000|2022-02-08 16:05:00|49.74|47.94|49.62|47.82|50.48|48.68|49.34|47.54|0
1644336600000|2022-02-08 16:10:00|49.67|47.87|49.04|47.24|50.19|48.39|48.99|47.19|0
1644336900000|2022-02-08 16:15:00|48.93|47.13|48.64|46.84|49.27|47.47|48.36|46.56|0
1644337200000|2022-02-08 16:20:00|48.48|46.68|49.32|47.52|49.78|47.98|48.42|46.62|0
1644337500000|2022-02-08 16:25:00|49.15|47.35|49.03|47.23|49.77|47.97|48.86|47.06|0
1644337800000|2022-02-08 16:30:00|48.8|47|48.06|46.26|49.92|48.12|47.73|45.93|0
1644338100000|2022-02-08 16:35:00|48.11|46.31|47.61|45.81|48.56|46.76|47.5|45.7|0
1644338400000|2022-02-08 16:40:00|47.58|45.78|47.5|45.7|47.94|46.14|47.28|45.48|0
1644338700000|2022-02-08 16:45:00|47.39|45.59|47.49|45.69|47.5|45.7|46.94|45.14|0
1644339000000|2022-02-08 16:50:00|47.44|45.64|47.32|45.52|47.88|46.08|47|45.2|0
1644339300000|2022-02-08 16:55:00|47.27|45.47|47.04|45.24|47.37|45.57|46.72|44.92|0
1644339600000|2022-02-08 17:00:00|46.91|45.11|47.09|45.29|47.15|45.35|46.23|44.43|0
1644339900000|2022-02-08 17:05:00|47.04|45.24|47.86|46.06|48.14|46.34|47.04|45.24|0
1644340200000|2022-02-08 17:10:00|47.8|46|47.96|46.16|48.07|46.27|47.36|45.56|0
1644340500000|2022-02-08 17:15:00|47.91|46.11|47.68|45.88|48.3|46.5|47.41|45.61|0
1644340800000|2022-02-08 17:20:00|47.63|45.83|47.13|45.33|47.85|46.05|46.86|45.06|0
1644341100000|2022-02-08 17:25:00|47.07|45.27|46.96|45.16|47.34|45.54|46.85|45.05|0
1644341400000|2022-02-08 17:30:00|46.91|45.11|45.72|43.92|46.91|45.11|45.72|43.92|0
1644341700000|2022-02-08 17:35:00|45.77|43.97|45.02|43.22|45.93|44.13|44.87|43.07|0
1644342000000|2022-02-08 17:40:00|44.97|43.17|45.02|43.22|45.02|43.22|44.5|42.7|0
1644342300000|2022-02-08 17:45:00|44.97|43.17|45.49|43.69|45.65|43.85|44.75|42.95|0
1644342600000|2022-02-08 17:50:00|45.44|43.64|45.38|43.58|45.54|43.74|45.11|43.31|0
1644342900000|2022-02-08 17:55:00|45.33|43.53|45.85|44.05|46.01|44.21|45.27|43.47|0
1644343200000|2022-02-08 18:00:00|45.88|44.08|46.01|44.21|46.39|44.59|45.8|44|0
1644343500000|2022-02-08 18:05:00|45.95|44.15|46.35|44.55|46.49|44.69|45.74|43.94|0
1644343800000|2022-02-08 18:10:00|46.33|44.53|45.84|44.04|46.7|44.9|45.79|43.99|0
1644344100000|2022-02-08 18:15:00|45.89|44.09|46.8|45|47.57|45.77|45.89|44.09|0
1644344400000|2022-02-08 18:20:00|46.75|44.95|47.18|45.38|47.24|45.44|46.53|44.73|0
1644344700000|2022-02-08 18:25:00|47.23|45.43|47.39|45.59|47.89|46.09|47.18|45.38|0
1644345000000|2022-02-08 18:30:00|47.45|45.65|46.6|44.8|47.5|45.7|46.47|44.67|0
1644345300000|2022-02-08 18:35:00|46.57|44.77|47.06|45.26|47.33|45.53|45.98|44.18|0
1644345600000|2022-02-08 18:40:00|47.11|45.31|47.38|45.58|47.66|45.86|46.89|45.09|0
1644345900000|2022-02-08 18:45:00|47.32|45.52|46.88|45.08|47.82|46.02|46.88|45.08|0
1644346200000|2022-02-08 18:50:00|46.94|45.14|47.26|45.46|47.79|45.99|46.94|45.14|0
1644346500000|2022-02-08 18:55:00|47.21|45.41|46.33|44.53|47.26|45.46|46.28|44.48|0
1644346800000|2022-02-08 19:00:00|46.28|44.48|45.79|43.99|46.55|44.75|45.79|43.99|0
1644347100000|2022-02-08 19:05:00|45.68|43.88|45.97|44.17|46|44.2|45.31|43.51|0
1644347400000|2022-02-08 19:10:00|45.95|44.15|46.16|44.36|46.37|44.57|45.95|44.15|0
1644347700000|2022-02-08 19:15:00|46.21|44.41|47.02|45.22|47.29|45.49|46.05|44.25|0
1644348000000|2022-02-08 19:20:00|46.96|45.16|49.22|47.42|49.28|47.48|46.96|45.16|0
1644348300000|2022-02-08 19:25:00|49.11|47.31|49.84|48.04|50.13|48.33|49.05|47.25|0
1644348600000|2022-02-08 19:30:00|49.9|48.1|48.98|47.18|50.18|48.38|48.93|47.13|0
1644348900000|2022-02-08 19:35:00|48.93|47.13|51.15|49.35|51.27|49.47|48.76|46.96|0
1644349200000|2022-02-08 19:40:00|50.98|49.18|50.51|48.71|51.21|49.41|50.23|48.43|0
1644349500000|2022-02-08 19:45:00|50.74|48.94|50.74|48.94|51.55|49.75|50.22|48.42|0
1644349800000|2022-02-08 19:50:00|50.62|48.82|49.64|47.84|50.85|49.05|49.64|47.84|0
1644350100000|2022-02-08 19:55:00|49.67|47.87|50.41|48.61|50.82|49.02|49.64|47.84|0
1644350400000|2022-02-08 20:00:00|50.55|48.75|50.15|48.35|51.75|49.95|49.81|48.01|0
1644350700000|2022-02-08 20:05:00|50.09|48.29|49.57|47.77|50.84|49.04|49.4|47.6|0
1644351000000|2022-02-08 20:10:00|49.52|47.72|45.23|43.43|49.63|47.83|45.09|43.29|0
1644351300000|2022-02-08 20:15:00|45.25|43.45|45.88|44.08|46.63|44.83|44.51|42.71|0
1644351600000|2022-02-08 20:20:00|46.09|44.29|46.55|44.75|46.95|45.15|45.77|43.97|0
1644351900000|2022-02-08 20:25:00|46.41|44.61|46.89|45.09|47.55|45.75|46.41|44.61|0
1644352200000|2022-02-08 20:30:00|46.7|44.9|45.54|43.74|47.11|45.31|45.07|43.27|0
1644352500000|2022-02-08 20:35:00|45.49|43.69|45.97|44.17|46.72|44.92|45.49|43.69|0
1644352800000|2022-02-08 20:40:00|46.02|44.22|46.07|44.27|46.07|44.27|44.85|43.05|0
1644353100000|2022-02-08 20:45:00|46.12|44.32|45.69|43.89|46.82|45.02|45.16|43.36|0
1644353400000|2022-02-08 20:50:00|45.42|43.62|44.06|42.26|46.6|44.8|43.8|42|0
1644353700000|2022-02-08 20:55:00|44.21|42.41|45.29|43.49|45.29|43.49|43.01|41.21|0
1644354000000|2022-02-08 21:00:00|45.08|43.28|44.23|42.43|45.39|43.59|44.13|42.33|0
1644354300000|2022-02-08 21:05:00|44.18|42.38|43.61|41.81|44.23|42.43|43.3|41.5|0
1644354600000|2022-02-08 21:10:00|43.66|41.86|44.38|42.58|44.38|42.58|43.46|41.66|0
1644354900000|2022-02-08 21:15:00|44.58|42.38|44.21|42.01|44.58|42.38|44.01|41.81|0
1644355200000|2022-02-08 21:20:00|44.19|41.99|44.21|42.01|44.26|42.06|44.06|41.86|0
1644355500000|2022-02-08 21:25:00|44.16|41.96|44.15|41.95|44.26|42.06|44.1|41.9|0
1644355800000|2022-02-08 21:30:00|44.2|42|44.1|41.9|44.25|42.05|43.99|41.79|0
1644356100000|2022-02-08 21:35:00|44.15|41.95|44.09|41.89|44.2|42|44.04|41.84|0
1644356400000|2022-02-08 21:40:00|44.07|41.87|44.24|42.04|44.24|42.04|44.07|41.87|0
1644356700000|2022-02-08 21:45:00|44.22|42.02|44.24|42.04|44.24|42.04|44.08|41.88|0
1644357000000|2022-02-08 21:50:00|44.18|41.98|44.23|42.03|44.24|42.04|44.18|41.98|0
1644357300000|2022-02-08 21:55:00|44.18|41.98|44.11|41.91|44.23|42.03|44.1|41.9|0
1644357600000|2022-02-08 22:00:00|44.06|41.86|44.13|41.93|44.13|41.93|44.06|41.86|0
1644357900000|2022-02-08 22:05:00|44.14|41.94|44.21|42.01|44.21|42.01|44.12|41.92|0
1644358200000|2022-02-08 22:10:00|44.16|41.96|44.13|41.93|44.21|42.01|44.13|41.93|0
1644358500000|2022-02-08 22:15:00|44.15|41.95|44.23|42.03|44.26|42.06|44.15|41.95|0
1644358800000|2022-02-08 22:20:00|44.22|42.02|44.23|42.03|44.23|42.03|44.22|42.02|0
1644359100000|2022-02-08 22:25:00|44.27|42.07|44.26|42.06|44.29|42.09|44.22|42.02|0
1644359400000|2022-02-08 22:30:00|44.22|42.02|44.25|42.05|44.26|42.06|44.21|42.01|0
1644359700000|2022-02-08 22:35:00|44.28|42.08|44.2|42|44.28|42.08|44.18|41.98|0
1644360000000|2022-02-08 22:40:00|44.18|41.98|44.23|42.03|44.23|42.03|44.15|41.95|0
1644360300000|2022-02-08 22:45:00|44.2|42|44.23|42.03|44.23|42.03|44.18|41.98|0
1644360600000|2022-02-08 22:50:00|44.22|42.02|44.19|41.99|44.24|42.04|44.19|41.99|0
1644360900000|2022-02-08 22:55:00|44.18|41.98|44.19|41.99|44.19|41.99|44.17|41.97|0
1644361200000|2022-02-08 23:00:00|43.79|41.59|43.7|41.5|44.12|41.92|43.63|41.43|0
1644361500000|2022-02-08 23:05:00|43.65|41.45|43.44|41.24|43.65|41.45|43.29|41.09|0
1644361800000|2022-02-08 23:10:00|43.34|41.14|43.41|41.21|43.49|41.29|43.24|41.04|0
1644362100000|2022-02-08 23:15:00|43.39|41.19|43.43|41.23|43.59|41.39|43.23|41.03|0
1644362400000|2022-02-08 23:20:00|43.38|41.18|42.84|40.64|43.38|41.18|42.79|40.59|0
1644362700000|2022-02-08 23:25:00|42.77|40.57|42.71|40.51|42.97|40.77|42.36|40.16|0
1644363000000|2022-02-08 23:30:00|42.69|40.49|42.86|40.66|42.91|40.71|42.66|40.46|0
1644363300000|2022-02-08 23:35:00|42.81|40.61|43.11|40.91|43.16|40.96|42.81|40.61|0
1644363600000|2022-02-08 23:40:00|43.08|40.88|42.73|40.53|43.08|40.88|42.65|40.45|0
1644363900000|2022-02-08 23:45:00|42.75|40.55|43.05|40.85|43.1|40.9|42.65|40.45|0
1644364200000|2022-02-08 23:50:00|43.02|40.82|42.57|40.37|43.1|40.9|42.44|40.24|0
1644364500000|2022-02-08 23:55:00|42.59|40.39|42.61|40.41|42.82|40.62|42.58|40.38|0
1644364800000|2022-02-09 00:00:00|42.53|40.33|42.68|40.48|43.04|40.84|42.48|40.28|0
1644365100000|2022-02-09 00:05:00|42.63|40.43|42.48|40.28|42.63|40.43|42.28|40.08|0
1644365400000|2022-02-09 00:10:00|42.42|40.22|42.77|40.57|42.88|40.68|42.42|40.22|0
1644365700000|2022-02-09 00:15:00|42.82|40.62|43|40.8|43.05|40.85|42.77|40.57|0
1644366000000|2022-02-09 00:20:00|42.97|40.77|43.42|41.22|43.53|41.33|42.87|40.67|0
1644366300000|2022-02-09 00:25:00|43.37|41.17|43.57|41.37|43.57|41.37|43.27|41.07|0
1644366600000|2022-02-09 00:30:00|43.62|41.42|43.62|41.42|43.93|41.73|43.57|41.37|0
1644366900000|2022-02-09 00:35:00|43.67|41.47|43.49|41.29|43.72|41.52|43.49|41.29|0
1644367200000|2022-02-09 00:40:00|43.46|41.26|43.56|41.36|43.66|41.46|43.46|41.26|0
1644367500000|2022-02-09 00:45:00|43.58|41.38|43.25|41.05|43.61|41.41|43.22|41.02|0
1644367800000|2022-02-09 00:50:00|43.3|41.1|43.29|41.09|43.53|41.33|43.25|41.05|0
1644368100000|2022-02-09 00:55:00|43.34|41.14|43.6|41.4|43.62|41.42|43.27|41.07|0
1644368400000|2022-02-09 01:00:00|43.54|41.34|43.74|41.54|44.01|41.81|43.54|41.34|0
1644368700000|2022-02-09 01:05:00|43.69|41.49|43.33|41.13|43.8|41.6|43.28|41.08|0
1644369000000|2022-02-09 01:10:00|43.28|41.08|43.33|41.13|43.38|41.18|43.17|40.97|0
1644369300000|2022-02-09 01:15:00|43.27|41.07|43.53|41.33|43.63|41.43|43.17|40.97|0
1644369600000|2022-02-09 01:20:00|43.55|41.35|43.57|41.37|43.68|41.48|43.52|41.32|0
1644369900000|2022-02-09 01:25:00|43.52|41.32|43.26|41.06|43.52|41.32|43.26|41.06|0
1644370200000|2022-02-09 01:30:00|43.16|40.96|43.15|40.95|43.26|41.06|42.8|40.6|0
1644370500000|2022-02-09 01:35:00|43.1|40.9|42.9|40.7|43.36|41.16|42.85|40.65|0
1644370800000|2022-02-09 01:40:00|42.87|40.67|42.54|40.34|42.95|40.75|42.44|40.24|0
1644371100000|2022-02-09 01:45:00|42.44|40.24|42.53|40.33|42.69|40.49|42.44|40.24|0
1644371400000|2022-02-09 01:50:00|42.56|40.36|43.08|40.88|43.08|40.88|42.53|40.33|0
1644371700000|2022-02-09 01:55:00|43.06|40.86|43.13|40.93|43.18|40.98|42.93|40.73|0
1644372000000|2022-02-09 02:00:00|43.18|40.98|42.87|40.67|43.18|40.98|42.72|40.52|0
1644372300000|2022-02-09 02:05:00|42.85|40.65|43.07|40.87|43.23|41.03|42.82|40.62|0
1644372600000|2022-02-09 02:10:00|43.02|40.82|43.12|40.92|43.17|40.97|43.02|40.82|0
1644372900000|2022-02-09 02:15:00|43.09|40.89|43.09|40.89|43.12|40.92|43.01|40.81|0
1644373200000|2022-02-09 02:20:00|43.06|40.86|43.01|40.81|43.11|40.91|43.01|40.81|0
1644373500000|2022-02-09 02:25:00|43.06|40.86|43.2|41|43.21|41.01|43.01|40.81|0
1644373800000|2022-02-09 02:30:00|43.31|41.11|43.35|41.15|43.51|41.31|43.2|41|0
1644374100000|2022-02-09 02:35:00|43.4|41.2|43.5|41.3|43.56|41.36|43.4|41.2|0
1644374400000|2022-02-09 02:40:00|43.45|41.25|43.4|41.2|43.5|41.3|43.34|41.14|0
1644374700000|2022-02-09 02:45:00|43.34|41.14|43.39|41.19|43.44|41.24|43.24|41.04|0
1644375000000|2022-02-09 02:50:00|43.42|41.22|43.23|41.03|43.44|41.24|43.23|41.03|0
1644375300000|2022-02-09 02:55:00|43.26|41.06|43.13|40.93|43.28|41.08|43.13|40.93|0
1644375600000|2022-02-09 03:00:00|43.1|40.9|42.97|40.77|43.13|40.93|42.97|40.77|0
1644375900000|2022-02-09 03:05:00|43.02|40.82|42.66|40.46|43.02|40.82|42.61|40.41|0
1644376200000|2022-02-09 03:10:00|42.64|40.44|42.71|40.51|42.71|40.51|42.53|40.33|0
1644376500000|2022-02-09 03:15:00|42.73|40.53|42.55|40.35|42.78|40.58|42.55|40.35|0
1644376800000|2022-02-09 03:20:00|42.5|40.3|42.6|40.4|42.65|40.45|42.45|40.25|0
1644377100000|2022-02-09 03:25:00|42.65|40.45|42.54|40.34|42.67|40.47|42.49|40.29|0
1644377400000|2022-02-09 03:30:00|42.49|40.29|41.49|39.29|42.54|40.34|41.49|39.29|0
1644377700000|2022-02-09 03:35:00|41.54|39.34|41.68|39.48|41.74|39.54|41.49|39.29|0
1644378000000|2022-02-09 03:40:00|41.66|39.46|41.73|39.53|41.73|39.53|41.58|39.38|0
1644378300000|2022-02-09 03:45:00|41.76|39.56|41.63|39.43|41.78|39.58|41.53|39.33|0
1644378600000|2022-02-09 03:50:00|41.68|39.48|41.52|39.32|41.7|39.5|41.52|39.32|0
1644378900000|2022-02-09 03:55:00|41.57|39.37|41.67|39.47|41.72|39.52|41.57|39.37|0
1644379200000|2022-02-09 04:00:00|41.72|39.52|41.51|39.31|41.72|39.52|41.51|39.31|0
1644379500000|2022-02-09 04:05:00|41.49|39.29|40.14|37.94|41.51|39.31|40.14|37.94|0
1644379800000|2022-02-09 04:10:00|40.33|38.13|40.64|38.44|40.76|38.56|40.33|38.13|0
1644380100000|2022-02-09 04:15:00|40.61|38.41|40.51|38.31|40.61|38.41|40.37|38.17|0
1644380400000|2022-02-09 04:20:00|40.46|38.26|40.27|38.07|40.54|38.34|40.27|38.07|0
1644380700000|2022-02-09 04:25:00|40.31|38.11|40.6|38.4|40.6|38.4|40.31|38.11|0
1644381000000|2022-02-09 04:30:00|40.63|38.43|40.74|38.54|40.74|38.54|40.6|38.4|0
1644381300000|2022-02-09 04:35:00|40.79|38.59|40.64|38.44|40.89|38.69|40.64|38.44|0
1644381600000|2022-02-09 04:40:00|40.69|38.49|40.54|38.34|40.69|38.49|40.49|38.29|0
1644381900000|2022-02-09 04:45:00|40.59|38.39|40.44|38.24|40.59|38.39|40.34|38.14|0
1644382200000|2022-02-09 04:50:00|40.41|38.21|40.19|37.99|40.44|38.24|40.19|37.99|0
1644382500000|2022-02-09 04:55:00|40.14|37.94|39.95|37.75|40.19|37.99|39.9|37.7|0
1644382800000|2022-02-09 05:00:00|39.9|37.7|39.94|37.74|40.14|37.94|39.89|37.69|0
1644383100000|2022-02-09 05:05:00|39.92|37.72|39.63|37.43|39.92|37.72|39.63|37.43|0
1644383400000|2022-02-09 05:10:00|39.65|37.45|40.03|37.83|40.03|37.83|39.65|37.45|0
1644383700000|2022-02-09 05:15:00|39.98|37.78|39.98|37.78|40.05|37.85|39.88|37.68|0
1644384000000|2022-02-09 05:20:00|40.02|37.82|40.07|37.87|40.07|37.87|39.93|37.73|0
1644384300000|2022-02-09 05:25:00|40.02|37.82|39.92|37.72|40.07|37.87|39.87|37.67|0
1644384600000|2022-02-09 05:30:00|39.97|37.77|40.13|37.93|40.16|37.96|39.92|37.72|0
1644384900000|2022-02-09 05:35:00|40.11|37.91|40.2|38|40.25|38.05|40.06|37.86|0
1644385200000|2022-02-09 05:40:00|40.25|38.05|39.86|37.66|40.25|38.05|39.86|37.66|0
1644385500000|2022-02-09 05:45:00|39.81|37.61|40.07|37.87|40.12|37.92|39.71|37.51|0
1644385800000|2022-02-09 05:50:00|40.09|37.89|40.31|38.11|40.38|38.18|39.95|37.75|0
1644386100000|2022-02-09 05:55:00|40.28|38.08|40.47|38.27|40.47|38.27|40.14|37.94|0
1644386400000|2022-02-09 06:00:00|40.45|38.25|40.27|38.07|40.45|38.25|40.23|38.03|0
1644386700000|2022-02-09 06:05:00|40.22|38.02|40.41|38.21|40.42|38.22|40.22|38.02|0
1644387000000|2022-02-09 06:10:00|40.44|38.24|40.55|38.35|40.8|38.6|40.36|38.16|0
1644387300000|2022-02-09 06:15:00|40.58|38.38|40.6|38.4|40.65|38.45|40.38|38.18|0
1644387600000|2022-02-09 06:20:00|40.58|38.38|40.59|38.39|40.72|38.52|40.5|38.3|0
1644387900000|2022-02-09 06:25:00|40.55|38.35|40.49|38.29|40.64|38.44|40.4|38.2|0
1644388200000|2022-02-09 06:30:00|40.54|38.34|40.25|38.05|40.54|38.34|40.25|38.05|0
1644388500000|2022-02-09 06:35:00|40.27|38.07|40.14|37.94|40.29|38.09|40|37.8|0
1644388800000|2022-02-09 06:40:00|40.1|37.9|40.29|38.09|40.36|38.16|40.1|37.9|0
1644389100000|2022-02-09 06:45:00|40.28|38.08|40.72|38.52|40.72|38.52|40.28|38.08|0
1644389400000|2022-02-09 06:50:00|40.69|38.49|40.54|38.34|40.84|38.64|40.54|38.34|0
1644389700000|2022-02-09 06:55:00|40.52|38.32|40.81|38.61|40.83|38.63|40.49|38.29|0
1644390000000|2022-02-09 07:00:00|40.85|38.65|40.75|38.55|40.85|38.65|40.34|38.14|0
1644390300000|2022-02-09 07:05:00|40.8|38.6|40.75|38.55|40.97|38.77|40.7|38.5|0
1644390600000|2022-02-09 07:10:00|40.7|38.5|40.92|38.72|40.99|38.79|40.58|38.38|0
1644390900000|2022-02-09 07:15:00|40.89|38.69|41.45|39.25|41.45|39.25|40.82|38.62|0
1644391200000|2022-02-09 07:20:00|41.58|39.38|42.43|40.23|42.69|40.49|41.38|39.18|0
1644391500000|2022-02-09 07:25:00|42.46|40.26|42.48|40.28|42.98|40.78|42.23|40.03|0
1644391800000|2022-02-09 07:30:00|42.53|40.33|42.28|40.08|42.83|40.63|42.28|40.08|0
1644392100000|2022-02-09 07:35:00|42.3|40.1|43.18|40.98|43.33|41.13|42.28|40.08|0
1644392400000|2022-02-09 07:40:00|43.23|41.03|43.17|40.97|43.68|41.48|43.07|40.87|0
1644392700000|2022-02-09 07:45:00|43.12|40.92|43.17|40.97|43.42|41.22|42.92|40.72|0
1644393000000|2022-02-09 07:50:00|43.27|41.07|43.01|40.81|43.42|41.22|43.01|40.81|0
1644393300000|2022-02-09 07:55:00|43.06|40.86|42.85|40.65|43.11|40.91|42.85|40.65|0
1644393600000|2022-02-09 08:00:00|42.9|40.7|42.95|40.75|43.05|40.85|42.45|40.25|0
1644393900000|2022-02-09 08:05:00|42.7|40.9|42.82|41.02|43.2|41.4|42.39|40.59|0
1644394200000|2022-02-09 08:10:00|42.8|41|42.41|40.61|42.97|41.17|42.24|40.44|0
1644394500000|2022-02-09 08:15:00|42.31|40.51|42.13|40.33|42.44|40.64|41.89|40.09|0
1644394800000|2022-02-09 08:20:00|42.18|40.38|42.15|40.35|42.33|40.53|41.78|39.98|0
1644395100000|2022-02-09 08:25:00|42.2|40.4|42.32|40.52|42.85|41.05|41.88|40.08|0
1644395400000|2022-02-09 08:30:00|42.37|40.57|42.02|40.22|42.98|41.18|41.97|40.17|0
1644395700000|2022-02-09 08:35:00|41.97|40.17|41.47|39.67|42.07|40.27|41.47|39.67|0
1644396000000|2022-02-09 08:40:00|41.52|39.72|40.48|38.68|41.52|39.72|40.46|38.66|0
1644396300000|2022-02-09 08:45:00|40.51|38.71|39.59|37.79|41.4|39.6|39.47|37.67|0
1644396600000|2022-02-09 08:50:00|39.42|37.62|39.28|37.48|39.7|37.9|39.04|37.24|0
1644396900000|2022-02-09 08:55:00|39.3|37.5|39.77|37.97|39.79|37.99|39.18|37.38|0
1644397200000|2022-02-09 09:00:00|39.79|37.99|39.83|38.03|40|38.2|39.46|37.66|0
1644397500000|2022-02-09 09:05:00|39.88|38.08|39.12|37.32|39.88|38.08|39.08|37.28|0
1644397800000|2022-02-09 09:10:00|39.03|37.23|39.05|37.25|39.26|37.46|38.89|37.09|0
1644398100000|2022-02-09 09:15:00|39.02|37.22|39.02|37.22|39.49|37.69|39.02|37.22|0
1644398400000|2022-02-09 09:20:00|39|37.2|39.25|37.45|39.34|37.54|38.95|37.15|0
1644398700000|2022-02-09 09:25:00|39.2|37.4|39.48|37.68|39.62|37.82|39.2|37.4|0
1644399000000|2022-02-09 09:30:00|39.53|37.73|39.19|37.39|39.62|37.82|39.1|37.3|0
1644399300000|2022-02-09 09:35:00|39.15|37.35|39.28|37.48|39.42|37.62|39.05|37.25|0
1644399600000|2022-02-09 09:40:00|39.33|37.53|39.32|37.52|39.38|37.58|39|37.2|0
1644399900000|2022-02-09 09:45:00|39.3|37.5|39.44|37.64|39.51|37.71|39.28|37.48|0
1644400200000|2022-02-09 09:50:00|39.41|37.61|39.69|37.89|39.74|37.94|39.41|37.61|0
1644400500000|2022-02-09 09:55:00|39.74|37.94|39.76|37.96|39.79|37.99|39.48|37.68|0
1644400800000|2022-02-09 10:00:00|39.78|37.98|39.57|37.77|39.97|38.17|39.45|37.65|0
1644401100000|2022-02-09 10:05:00|39.54|37.74|39.21|37.41|39.61|37.81|39.07|37.27|0
1644401400000|2022-02-09 10:10:00|39.23|37.43|38.6|36.8|39.37|37.57|38.55|36.75|0
1644401700000|2022-02-09 10:15:00|38.64|36.84|38.59|36.79|38.88|37.08|38.5|36.7|0
1644402000000|2022-02-09 10:20:00|38.55|36.75|38.66|36.86|38.66|36.86|38.45|36.65|0
1644402300000|2022-02-09 10:25:00|38.63|36.83|38.82|37.02|38.91|37.11|38.63|36.83|0
1644402600000|2022-02-09 10:30:00|38.77|36.97|38.86|37.06|39.02|37.22|38.49|36.69|0
1644402900000|2022-02-09 10:35:00|38.88|37.08|39.11|37.31|39.18|37.38|38.76|36.96|0
1644403200000|2022-02-09 10:40:00|39.09|37.29|38.76|36.96|39.09|37.29|38.66|36.86|0
1644403500000|2022-02-09 10:45:00|38.8|37|38.94|37.14|38.94|37.14|38.66|36.86|0
1644403800000|2022-02-09 10:50:00|39.03|37.23|38.68|36.88|39.03|37.23|38.61|36.81|0
1644404100000|2022-02-09 10:55:00|38.7|36.9|38.84|37.04|38.93|37.13|38.61|36.81|0
1644404400000|2022-02-09 11:00:00|38.74|36.94|39.16|37.36|39.16|37.36|38.74|36.94|0
1644404700000|2022-02-09 11:05:00|39.11|37.31|39.11|37.31|39.49|37.69|39.06|37.26|0
1644405000000|2022-02-09 11:10:00|39.15|37.35|39.17|37.37|39.22|37.42|38.96|37.16|0
1644405300000|2022-02-09 11:15:00|39.2|37.4|38.86|37.06|39.24|37.44|38.73|36.93|0
1644405600000|2022-02-09 11:20:00|38.82|37.02|39.05|37.25|39.07|37.27|38.82|37.02|0
1644405900000|2022-02-09 11:25:00|39.09|37.29|39.04|37.24|39.09|37.29|39|37.2|0
1644406200000|2022-02-09 11:30:00|39.02|37.22|38.85|37.05|39.18|37.38|38.76|36.96|0
1644406500000|2022-02-09 11:35:00|38.92|37.12|38.89|37.09|38.99|37.19|38.87|37.07|0
1644406800000|2022-02-09 11:40:00|38.85|37.05|38.56|36.76|38.96|37.16|38.56|36.76|0
1644407100000|2022-02-09 11:45:00|38.59|36.79|38.7|36.9|38.75|36.95|38.56|36.76|0
1644407400000|2022-02-09 11:50:00|38.65|36.85|38.37|36.57|38.74|36.94|38.37|36.57|0
1644407700000|2022-02-09 11:55:00|38.42|36.62|38.27|36.47|38.51|36.71|38.04|36.24|0
1644408000000|2022-02-09 12:00:00|38.23|36.43|37.9|36.1|38.41|36.61|37.72|35.92|0
1644408300000|2022-02-09 12:05:00|37.88|36.08|37.62|35.82|37.99|36.19|37.62|35.82|0
1644408600000|2022-02-09 12:10:00|37.58|35.78|37.48|35.68|37.58|35.78|37.22|35.42|0
1644408900000|2022-02-09 12:15:00|37.53|35.73|37.66|35.86|37.75|35.95|37.43|35.63|0
1644409200000|2022-02-09 12:20:00|37.68|35.88|37.7|35.9|37.84|36.04|37.57|35.77|0
1644409500000|2022-02-09 12:25:00|37.75|35.95|37.74|35.94|37.79|35.99|37.52|35.72|0
1644409800000|2022-02-09 12:30:00|37.65|35.85|37.87|36.07|37.88|36.08|37.65|35.85|0
1644410100000|2022-02-09 12:35:00|37.83|36.03|38.1|36.3|38.24|36.44|37.74|35.94|0
1644410400000|2022-02-09 12:40:00|38.12|36.32|37.77|35.97|38.12|36.32|37.77|35.97|0
1644410700000|2022-02-09 12:45:00|37.82|36.02|37.59|35.79|37.87|36.07|37.5|35.7|0
1644411000000|2022-02-09 12:50:00|37.63|35.83|37.54|35.74|37.72|35.92|37.45|35.65|0
1644411300000|2022-02-09 12:55:00|37.58|35.78|37.44|35.64|37.58|35.78|37.13|35.33|0
1644411600000|2022-02-09 13:00:00|37.4|35.6|37.53|35.73|37.76|35.96|37.26|35.46|0
1644411900000|2022-02-09 13:05:00|37.57|35.77|37.25|35.45|37.57|35.77|37.21|35.41|0
1644412200000|2022-02-09 13:10:00|37.3|35.5|36.71|34.91|37.3|35.5|36.58|34.78|0
1644412500000|2022-02-09 13:15:00|36.76|34.96|36.75|34.95|36.87|35.07|36.53|34.73|0
1644412800000|2022-02-09 13:20:00|36.8|35|36.84|35.04|36.97|35.17|36.53|34.73|0
1644413100000|2022-02-09 13:25:00|36.88|35.08|36.47|34.67|37.94|36.14|36.38|34.58|0
1644413400000|2022-02-09 13:30:00|36.56|34.76|36.55|34.75|36.82|35.02|36.51|34.71|0
1644413700000|2022-02-09 13:35:00|36.57|34.77|36.86|35.06|36.86|35.06|36.51|34.71|0
1644414000000|2022-02-09 13:40:00|36.9|35.1|36.52|34.72|36.95|35.15|36.41|34.61|0
1644414300000|2022-02-09 13:45:00|36.5|34.7|36.54|34.74|36.67|34.87|36.36|34.56|0
1644414600000|2022-02-09 13:50:00|36.52|34.72|36.49|34.69|36.56|34.76|36.4|34.6|0
1644414900000|2022-02-09 13:55:00|36.51|34.71|36.75|34.95|36.8|35|36.4|34.6|0
1644415200000|2022-02-09 14:00:00|36.71|34.91|36.7|34.9|36.79|34.99|36.39|34.59|0
1644415500000|2022-02-09 14:05:00|36.66|34.86|36.34|34.54|36.75|34.95|36.21|34.41|0
1644415800000|2022-02-09 14:10:00|36.39|34.59|36.52|34.72|36.56|34.76|36.16|34.36|0
1644416100000|2022-02-09 14:15:00|36.54|34.74|36.47|34.67|36.65|34.85|36.33|34.53|0
1644416400000|2022-02-09 14:20:00|36.45|34.65|36.37|34.57|36.6|34.8|36.24|34.44|0
1644416700000|2022-02-09 14:25:00|36.33|34.53|36.15|34.35|36.51|34.71|36.06|34.26|0
1644417000000|2022-02-09 14:30:00|36.1|34.3|35.71|33.91|36.5|34.7|35.01|33.21|0
1644417300000|2022-02-09 14:35:00|35.82|34.02|35.05|33.25|36.01|34.21|34.71|32.91|0
1644417600000|2022-02-09 14:40:00|35.14|33.34|35.44|33.64|35.57|33.77|34.32|32.52|0
1644417900000|2022-02-09 14:45:00|35.27|33.47|35.56|33.76|36|34.2|34.97|33.17|0
1644418200000|2022-02-09 14:50:00|35.61|33.81|36.21|34.41|36.61|34.81|35.52|33.72|0
1644418500000|2022-02-09 14:55:00|36.26|34.46|36.21|34.41|36.78|34.98|35.81|34.01|0
1644418800000|2022-02-09 15:00:00|36.34|34.54|35.64|33.84|36.47|34.67|35.38|33.58|0
1644419100000|2022-02-09 15:05:00|35.68|33.88|35.29|33.49|36.11|34.31|34.9|33.1|0
1644419400000|2022-02-09 15:10:00|35.16|33.36|36.02|34.22|36.46|34.66|34.99|33.19|0
1644419700000|2022-02-09 15:15:00|35.89|34.09|36.85|35.05|36.85|35.05|35.5|33.7|0
1644420000000|2022-02-09 15:20:00|36.72|34.92|36.58|34.78|36.94|35.14|35.92|34.12|0
1644420300000|2022-02-09 15:25:00|36.45|34.65|35.66|33.86|36.49|34.69|35.14|33.34|0
1644420600000|2022-02-09 15:30:00|35.55|33.75|34.5|32.7|35.74|33.94|34.38|32.58|0
1644420900000|2022-02-09 15:35:00|34.46|32.66|34.96|33.16|35.01|33.21|34.42|32.62|0
1644421200000|2022-02-09 15:40:00|34.92|33.12|35.34|33.54|35.34|33.54|34.5|32.7|0
1644421500000|2022-02-09 15:45:00|35.39|33.59|35.12|33.32|35.64|33.84|34.98|33.18|0
1644421800000|2022-02-09 15:50:00|35.17|33.37|34.4|32.6|35.21|33.41|32.68|30.88|0
1644422100000|2022-02-09 15:55:00|34.36|32.56|33.43|31.63|34.4|32.6|33.43|31.63|0
1644422400000|2022-02-09 16:00:00|33.35|31.55|33.39|31.59|33.8|32|33.1|31.3|0
1644422700000|2022-02-09 16:05:00|33.35|31.55|34.3|32.5|34.43|32.63|33.35|31.55|0
1644423000000|2022-02-09 16:10:00|34.26|32.46|34.89|33.09|35.19|33.39|33.92|32.12|0
1644423300000|2022-02-09 16:15:00|34.93|33.13|34.42|32.62|35.06|33.26|34.21|32.41|0
1644423600000|2022-02-09 16:20:00|34.38|32.58|34.16|32.36|34.5|32.7|33.95|32.15|0
1644423900000|2022-02-09 16:25:00|34.12|32.32|34.45|32.65|34.45|32.65|33.95|32.15|0
1644424200000|2022-02-09 16:30:00|34.37|32.57|34.24|32.44|34.83|33.03|34.2|32.4|0
1644424500000|2022-02-09 16:35:00|34.28|32.48|34.19|32.39|34.7|32.9|33.94|32.14|0
1644424800000|2022-02-09 16:40:00|34.23|32.43|34.65|32.85|34.82|33.02|33.98|32.18|0
1644425100000|2022-02-09 16:45:00|34.74|32.94|34.27|32.47|34.74|32.94|34.18|32.38|0
1644425400000|2022-02-09 16:50:00|34.31|32.51|35.33|33.53|35.37|33.57|33.93|32.13|0
1644425700000|2022-02-09 16:55:00|35.37|33.57|34.94|33.14|35.42|33.62|34.68|32.88|0
1644426000000|2022-02-09 17:00:00|34.98|33.18|34.89|33.09|35.28|33.48|34.51|32.71|0
1644426300000|2022-02-09 17:05:00|34.81|33.01|35.14|33.34|35.54|33.74|34.81|33.01|0
1644426600000|2022-02-09 17:10:00|35.1|33.3|34.97|33.17|35.75|33.95|34.97|33.17|0
1644426900000|2022-02-09 17:15:00|34.93|33.13|34.62|32.82|35.14|33.34|34.58|32.78|0
1644427200000|2022-02-09 17:20:00|34.66|32.86|34.58|32.78|34.92|33.12|34.36|32.56|0
1644427500000|2022-02-09 17:25:00|34.49|32.69|34.23|32.43|34.49|32.69|34.19|32.39|0
1644427800000|2022-02-09 17:30:00|34.4|32.6|34.87|33.07|35.04|33.24|34.15|32.35|0
1644428100000|2022-02-09 17:35:00|34.82|33.02|34.06|32.26|34.91|33.11|33.97|32.17|0
1644428400000|2022-02-09 17:40:00|33.93|32.13|33.84|32.04|34.14|32.34|33.72|31.92|0
1644428700000|2022-02-09 17:45:00|33.76|31.96|33.84|32.04|34.09|32.29|33.76|31.96|0
1644429000000|2022-02-09 17:50:00|33.88|32.08|34|32.2|34.21|32.41|33.88|32.08|0
1644429300000|2022-02-09 17:55:00|33.88|32.08|33.58|31.78|34.08|32.28|33.54|31.74|0
1644429600000|2022-02-09 18:00:00|33.62|31.82|33.74|31.94|33.83|32.03|33.33|31.53|0
1644429900000|2022-02-09 18:05:00|33.78|31.98|33.95|32.15|34.16|32.36|33.64|31.84|0
1644430200000|2022-02-09 18:10:00|33.9|32.1|34.41|32.61|34.49|32.69|33.74|31.94|0
1644430500000|2022-02-09 18:15:00|34.36|32.56|34.02|32.22|34.49|32.69|33.9|32.1|0
1644430800000|2022-02-09 18:20:00|33.98|32.18|34.06|32.26|34.1|32.3|33.73|31.93|0
1644431100000|2022-02-09 18:25:00|34.02|32.22|33.72|31.92|34.1|32.3|33.68|31.88|0
1644431400000|2022-02-09 18:30:00|33.76|31.96|33.59|31.79|33.85|32.05|33.43|31.63|0
1644431700000|2022-02-09 18:35:00|33.63|31.83|34.01|32.21|34.05|32.25|33.63|31.83|0
1644432000000|2022-02-09 18:40:00|34.03|32.23|33.5|31.7|34.09|32.29|33.38|31.58|0
1644432300000|2022-02-09 18:45:00|33.46|31.66|33.58|31.78|33.63|31.83|33.33|31.53|0
1644432600000|2022-02-09 18:50:00|33.62|31.82|33.49|31.69|33.7|31.9|33.41|31.61|0
1644432900000|2022-02-09 18:55:00|33.53|31.73|33.41|31.61|33.7|31.9|33.37|31.57|0
1644433200000|2022-02-09 19:00:00|33.36|31.56|33.11|31.31|33.36|31.56|32.91|31.11|0
1644433500000|2022-02-09 19:05:00|33.07|31.27|32.5|30.7|33.15|31.35|32.5|30.7|0
1644433800000|2022-02-09 19:10:00|32.58|30.78|32.49|30.69|32.74|30.94|32.33|30.53|0
1644434100000|2022-02-09 19:15:00|32.45|30.65|32.49|30.69|32.66|30.86|32.29|30.49|0
1644434400000|2022-02-09 19:20:00|32.53|30.73|32.57|30.77|32.73|30.93|32.45|30.65|0
1644434700000|2022-02-09 19:25:00|32.53|30.73|32.38|30.58|32.57|30.77|32.28|30.48|0
1644435000000|2022-02-09 19:30:00|32.36|30.56|32.67|30.87|32.96|31.16|32.32|30.52|0
1644435300000|2022-02-09 19:35:00|32.63|30.83|32.45|30.65|32.79|30.99|32.35|30.55|0
1644435600000|2022-02-09 19:40:00|32.47|30.67|32.58|30.78|32.75|30.95|32.43|30.63|0
1644435900000|2022-02-09 19:45:00|32.54|30.74|33.03|31.23|33.07|31.27|32.5|30.7|0
1644436200000|2022-02-09 19:50:00|32.98|31.18|33.1|31.3|33.31|31.51|32.78|30.98|0
1644436500000|2022-02-09 19:55:00|33.14|31.34|33.84|32.04|33.92|32.12|33.06|31.26|0
1644436800000|2022-02-09 20:00:00|33.88|32.08|33.92|32.12|34.68|32.88|33.76|31.96|0
1644437100000|2022-02-09 20:05:00|33.94|32.14|34.89|33.09|34.89|33.09|33.94|32.14|0
1644437400000|2022-02-09 20:10:00|34.63|32.83|34.8|33|34.8|33|34.21|32.41|0
1644437700000|2022-02-09 20:15:00|34.84|33.04|34.54|32.74|35.31|33.51|34.54|32.74|0
1644438000000|2022-02-09 20:20:00|34.5|32.7|34.11|32.31|34.62|32.82|34.03|32.23|0
1644438300000|2022-02-09 20:25:00|34.15|32.35|33.24|31.44|34.66|32.86|33.24|31.44|0
1644438600000|2022-02-09 20:30:00|33.38|31.58|32.54|30.74|33.38|31.58|32.54|30.74|0
1644438900000|2022-02-09 20:35:00|32.58|30.78|32.66|30.86|32.74|30.94|32.1|30.3|0
1644439200000|2022-02-09 20:40:00|32.62|30.82|33.47|31.67|34.18|32.38|32.62|30.82|0
1644439500000|2022-02-09 20:45:00|33.39|31.59|32.85|31.05|33.82|32.02|32.73|30.93|0
1644439800000|2022-02-09 20:50:00|32.77|30.97|32.23|30.43|33.63|31.83|31.71|29.91|0
1644440100000|2022-02-09 20:55:00|32.31|30.51|32.1|30.3|32.92|31.12|31.94|30.14|0
1644440400000|2022-02-09 21:00:00|32.06|30.26|32.42|30.62|32.59|30.79|32.06|30.26|0
1644440700000|2022-02-09 21:05:00|32.46|30.66|32.02|30.22|32.46|30.66|31.94|30.14|0
1644441000000|2022-02-09 21:10:00|32.06|30.26|31.77|29.97|32.1|30.3|31.69|29.89|0
1644441300000|2022-02-09 21:15:00|31.97|29.77|31.91|29.71|32.05|29.85|31.89|29.69|0
1644441600000|2022-02-09 21:20:00|31.89|29.69|31.33|29.13|31.93|29.73|31.33|29.13|0
1644441900000|2022-02-09 21:25:00|31.26|29.06|31.29|29.09|31.41|29.21|31.21|29.01|0
1644442200000|2022-02-09 21:30:00|31.33|29.13|31.44|29.24|31.49|29.29|31.33|29.13|0
1644442500000|2022-02-09 21:35:00|31.4|29.2|31.52|29.32|31.56|29.36|31.4|29.2|0
1644442800000|2022-02-09 21:40:00|31.56|29.36|31.55|29.35|31.56|29.36|31.44|29.24|0
1644443100000|2022-02-09 21:45:00|31.63|29.43|31.83|29.63|31.89|29.69|31.63|29.43|0
1644443400000|2022-02-09 21:50:00|31.9|29.7|31.78|29.58|31.9|29.7|31.62|29.42|0
1644443700000|2022-02-09 21:55:00|31.82|29.62|31.72|29.52|31.84|29.64|31.68|29.48|0
1644444000000|2022-02-09 22:00:00|31.71|29.51|31.72|29.52|31.75|29.55|31.69|29.49|0
1644444300000|2022-02-09 22:05:00|31.71|29.51|31.76|29.56|31.76|29.56|31.71|29.51|0
1644444600000|2022-02-09 22:10:00|31.71|29.51|31.7|29.5|31.74|29.54|31.7|29.5|0
1644444900000|2022-02-09 22:15:00|31.69|29.49|31.76|29.56|31.76|29.56|31.69|29.49|0
1644445200000|2022-02-09 22:20:00|31.78|29.58|31.76|29.56|31.78|29.58|31.76|29.56|0
1644445500000|2022-02-09 22:25:00|31.75|29.55|31.78|29.58|31.81|29.61|31.75|29.55|0
1644445800000|2022-02-09 22:30:00|31.77|29.57|31.76|29.56|31.77|29.57|31.76|29.56|0
1644446100000|2022-02-09 22:35:00|31.75|29.55|31.74|29.54|31.75|29.55|31.73|29.53|0
1644446400000|2022-02-09 22:40:00|31.73|29.53|31.7|29.5|31.74|29.54|31.7|29.5|0
1644446700000|2022-02-09 22:45:00|31.71|29.51|31.71|29.51|31.72|29.52|31.71|29.51|0
1644447000000|2022-02-09 22:50:00|31.72|29.52|31.68|29.48|31.72|29.52|31.68|29.48|0
1644447300000|2022-02-09 22:55:00|31.7|29.5|31.6|29.4|31.7|29.5|31.6|29.4|0
1644447600000|2022-02-09 23:00:00|31.4|29.2|31.63|29.43|31.85|29.65|31.4|29.2|0
1644447900000|2022-02-09 23:05:00|31.65|29.45|31.68|29.48|31.74|29.54|31.56|29.36|0
1644448200000|2022-02-09 23:10:00|31.62|29.42|31.72|29.52|31.74|29.54|31.56|29.36|0
1644448500000|2022-02-09 23:15:00|31.74|29.54|31.93|29.73|32.03|29.83|31.6|29.4|0
1644448800000|2022-02-09 23:20:00|31.95|29.75|31.91|29.71|32.11|29.91|31.91|29.71|0
1644449100000|2022-02-09 23:25:00|31.87|29.67|31.9|29.7|31.91|29.71|31.71|29.51|0
1644449400000|2022-02-09 23:30:00|31.86|29.66|32.14|29.94|32.22|30.02|31.86|29.66|0
1644449700000|2022-02-09 23:35:00|32.18|29.98|31.93|29.73|32.2|30|31.86|29.66|0
1644450000000|2022-02-09 23:40:00|31.85|29.65|32.33|30.13|32.35|30.15|31.85|29.65|0
1644450300000|2022-02-09 23:45:00|32.37|30.17|32.11|29.91|32.37|30.17|32.11|29.91|0
1644450600000|2022-02-09 23:50:00|32.12|29.92|32.28|30.08|32.44|30.24|32.12|29.92|0
1644450900000|2022-02-09 23:55:00|32.32|30.12|32|29.8|32.36|30.16|31.96|29.76|0
1644451200000|2022-02-10 00:00:00|31.96|29.76|32.01|29.81|32.28|30.08|31.88|29.68|0
1644451500000|2022-02-10 00:05:00|31.99|29.79|32.27|30.07|32.43|30.23|31.83|29.63|0
1644451800000|2022-02-10 00:10:00|32.19|29.99|32.51|30.31|32.55|30.35|32.15|29.95|0
1644452100000|2022-02-10 00:15:00|32.55|30.35|32.74|30.54|32.74|30.54|32.46|30.26|0
1644452400000|2022-02-10 00:20:00|32.72|30.52|32.36|30.16|32.74|30.54|32.36|30.16|0
1644452700000|2022-02-10 00:25:00|32.38|30.18|32.33|30.13|32.46|30.26|32.33|30.13|0
1644453000000|2022-02-10 00:30:00|32.31|30.11|32.45|30.25|32.49|30.29|32.17|29.97|0
1644453300000|2022-02-10 00:35:00|32.47|30.27|32.49|30.29|32.53|30.33|32.24|30.04|0
1644453600000|2022-02-10 00:40:00|32.48|30.28|32.52|30.32|32.56|30.36|32.36|30.16|0
1644453900000|2022-02-10 00:45:00|32.56|30.36|32.76|30.56|32.88|30.68|32.48|30.28|0
1644454200000|2022-02-10 00:50:00|32.8|30.6|33.04|30.84|33.04|30.84|32.76|30.56|0
1644454500000|2022-02-10 00:55:00|33.06|30.86|33.12|30.92|33.12|30.92|32.84|30.64|0
1644454800000|2022-02-10 01:00:00|33.1|30.9|33.2|31|33.36|31.16|33.04|30.84|0
1644455100000|2022-02-10 01:05:00|33.22|31.02|33.15|30.95|33.28|31.08|33.07|30.87|0
1644455400000|2022-02-10 01:10:00|33.17|30.97|33.23|31.03|33.44|31.24|33.11|30.91|0
1644455700000|2022-02-10 01:15:00|33.27|31.07|33.58|31.38|33.6|31.4|33.19|30.99|0
1644456000000|2022-02-10 01:20:00|33.6|31.4|33.37|31.17|33.6|31.4|33.26|31.06|0
1644456300000|2022-02-10 01:25:00|33.39|31.19|32.99|30.79|33.43|31.23|32.79|30.59|0
1644456600000|2022-02-10 01:30:00|33.04|30.84|33.36|31.16|33.66|31.46|33.04|30.84|0
1644456900000|2022-02-10 01:35:00|33.34|31.14|33.34|31.14|33.49|31.29|33.24|31.04|0
1644457200000|2022-02-10 01:40:00|33.3|31.1|33.23|31.03|33.3|31.1|33.11|30.91|0
1644457500000|2022-02-10 01:45:00|33.15|30.95|33|30.8|33.27|31.07|33|30.8|0
1644457800000|2022-02-10 01:50:00|32.98|30.78|33.22|31.02|33.22|31.02|32.9|30.7|0
1644458100000|2022-02-10 01:55:00|33.24|31.04|33.13|30.93|33.35|31.15|33.13|30.93|0
1644458400000|2022-02-10 02:00:00|33.18|30.98|33.42|31.22|33.46|31.26|33.09|30.89|0
1644458700000|2022-02-10 02:05:00|33.4|31.2|33.42|31.22|33.42|31.22|33.21|31.01|0
1644459000000|2022-02-10 02:10:00|33.38|31.18|33.33|31.13|33.46|31.26|33.21|31.01|0
1644459300000|2022-02-10 02:15:00|33.37|31.17|33.37|31.17|33.41|31.21|33.2|31|0
1644459600000|2022-02-10 02:20:00|33.41|31.21|33.45|31.25|33.45|31.25|33.36|31.16|0
1644459900000|2022-02-10 02:25:00|33.44|31.24|33.48|31.28|33.7|31.5|33.44|31.24|0
1644460200000|2022-02-10 02:30:00|33.44|31.24|33.52|31.32|33.52|31.32|33.44|31.24|0
1644460500000|2022-02-10 02:35:00|33.48|31.28|33.1|30.9|33.48|31.28|33.06|30.86|0
1644460800000|2022-02-10 02:40:00|33.14|30.94|33.22|31.02|33.24|31.04|33.1|30.9|0
1644461100000|2022-02-10 02:45:00|33.18|30.98|33.18|30.98|33.2|31|33.05|30.85|0
1644461400000|2022-02-10 02:50:00|33.13|30.93|33.3|31.1|33.34|31.14|33.13|30.93|0
1644461700000|2022-02-10 02:55:00|33.34|31.14|33.33|31.13|33.38|31.18|33.25|31.05|0
1644462000000|2022-02-10 03:00:00|33.38|31.18|33.41|31.21|33.54|31.34|33.29|31.09|0
1644462300000|2022-02-10 03:05:00|33.37|31.17|33.58|31.38|33.58|31.38|33.33|31.13|0
1644462600000|2022-02-10 03:10:00|33.53|31.33|33.4|31.2|33.58|31.38|33.4|31.2|0
1644462900000|2022-02-10 03:15:00|33.36|31.16|33.28|31.08|33.4|31.2|33.23|31.03|0
1644463200000|2022-02-10 03:20:00|33.3|31.1|33.15|30.95|33.31|31.11|33.15|30.95|0
1644463500000|2022-02-10 03:25:00|33.17|30.97|33.1|30.9|33.23|31.03|33.1|30.9|0
1644463800000|2022-02-10 03:30:00|33.06|30.86|32.93|30.73|33.22|31.02|32.89|30.69|0
1644464100000|2022-02-10 03:35:00|32.89|30.69|32.85|30.65|32.97|30.77|32.85|30.65|0
1644464400000|2022-02-10 03:40:00|32.87|30.67|33.01|30.81|33.01|30.81|32.84|30.64|0
1644464700000|2022-02-10 03:45:00|32.99|30.79|32.92|30.72|33.01|30.81|32.88|30.68|0
1644465000000|2022-02-10 03:50:00|32.94|30.74|33.02|30.82|33.15|30.95|32.92|30.72|0
1644465300000|2022-02-10 03:55:00|33|30.8|32.91|30.71|33|30.8|32.83|30.63|0
1644465600000|2022-02-10 04:00:00|32.93|30.73|32.95|30.75|32.99|30.79|32.83|30.63|0
1644465900000|2022-02-10 04:05:00|32.99|30.79|32.94|30.74|33.03|30.83|32.94|30.74|0
1644466200000|2022-02-10 04:10:00|32.97|30.77|32.94|30.74|32.97|30.77|32.82|30.62|0
1644466500000|2022-02-10 04:15:00|32.92|30.72|32.73|30.53|32.94|30.74|32.71|30.51|0
1644466800000|2022-02-10 04:20:00|32.71|30.51|32.69|30.49|32.81|30.61|32.65|30.45|0
1644467100000|2022-02-10 04:25:00|32.64|30.44|32.56|30.36|32.69|30.49|32.56|30.36|0
1644467400000|2022-02-10 04:30:00|32.58|30.38|32.55|30.35|32.64|30.44|32.55|30.35|0
1644467700000|2022-02-10 04:35:00|32.59|30.39|32.59|30.39|32.68|30.48|32.55|30.35|0
1644468000000|2022-02-10 04:40:00|32.57|30.37|32.59|30.39|32.67|30.47|32.57|30.37|0
1644468300000|2022-02-10 04:45:00|32.63|30.43|32.79|30.59|32.79|30.59|32.63|30.43|0
1644468600000|2022-02-10 04:50:00|32.75|30.55|32.68|30.48|32.75|30.55|32.66|30.46|0
1644468900000|2022-02-10 04:55:00|32.66|30.46|32.66|30.46|32.66|30.46|32.54|30.34|0
1644469200000|2022-02-10 05:00:00|32.7|30.5|33.28|31.08|33.33|31.13|32.53|30.33|0
1644469500000|2022-02-10 05:05:00|33.31|31.11|33.36|31.16|33.37|31.17|33.28|31.08|0
1644469800000|2022-02-10 05:10:00|33.32|31.12|33.28|31.08|33.32|31.12|33.24|31.04|0
1644470100000|2022-02-10 05:15:00|33.32|31.12|33.27|31.07|33.36|31.16|33.27|31.07|0
1644470400000|2022-02-10 05:20:00|33.25|31.05|33.27|31.07|33.33|31.13|33.23|31.03|0
1644470700000|2022-02-10 05:25:00|33.31|31.11|33.39|31.19|33.43|31.23|33.27|31.07|0
1644471000000|2022-02-10 05:30:00|33.35|31.15|33.47|31.27|33.47|31.27|33.26|31.06|0
1644471300000|2022-02-10 05:35:00|33.45|31.25|33.55|31.35|33.55|31.35|33.42|31.22|0
1644471600000|2022-02-10 05:40:00|33.54|31.34|33.5|31.3|33.73|31.53|33.46|31.26|0
1644471900000|2022-02-10 05:45:00|33.54|31.34|33.43|31.23|33.54|31.34|33.41|31.21|0
1644472200000|2022-02-10 05:50:00|33.41|31.21|33.57|31.37|33.57|31.37|33.41|31.21|0
1644472500000|2022-02-10 05:55:00|33.53|31.33|32.87|30.67|33.53|31.33|32.87|30.67|0
1644472800000|2022-02-10 06:00:00|32.75|30.55|32.54|30.34|32.87|30.67|32.54|30.34|0
1644473100000|2022-02-10 06:05:00|32.52|30.32|32.88|30.68|32.88|30.68|32.5|30.3|0
1644473400000|2022-02-10 06:10:00|32.9|30.7|32.45|30.25|32.9|30.7|32.45|30.25|0
1644473700000|2022-02-10 06:15:00|32.47|30.27|32.57|30.37|32.61|30.41|32.45|30.25|0
1644474000000|2022-02-10 06:20:00|32.59|30.39|32.28|30.08|32.61|30.41|32.28|30.08|0
1644474300000|2022-02-10 06:25:00|32.24|30.04|32.42|30.22|32.44|30.24|32.24|30.04|0
1644474600000|2022-02-10 06:30:00|32.4|30.2|32.35|30.15|32.44|30.24|32.27|30.07|0
1644474900000|2022-02-10 06:35:00|32.33|30.13|32.54|30.34|32.66|30.46|32.27|30.07|0
1644475200000|2022-02-10 06:40:00|32.52|30.32|32.5|30.3|32.66|30.46|32.42|30.22|0
1644475500000|2022-02-10 06:45:00|32.54|30.34|32.65|30.45|32.7|30.5|32.52|30.32|0
1644475800000|2022-02-10 06:50:00|32.67|30.47|32.89|30.69|32.89|30.69|32.61|30.41|0
1644476100000|2022-02-10 06:55:00|32.93|30.73|32.77|30.57|32.97|30.77|32.73|30.53|0
1644476400000|2022-02-10 07:00:00|32.85|30.65|33.13|30.93|33.25|31.05|32.85|30.65|0
1644476700000|2022-02-10 07:05:00|33.11|30.91|33.13|30.93|33.33|31.13|33.11|30.91|0
1644477000000|2022-02-10 07:10:00|33.17|30.97|33.06|30.86|33.19|30.99|32.96|30.76|0
1644477300000|2022-02-10 07:15:00|33.04|30.84|33.16|30.96|33.2|31|32.96|30.76|0
1644477600000|2022-02-10 07:20:00|33.12|30.92|33.01|30.81|33.18|30.98|33.01|30.81|0
1644477900000|2022-02-10 07:25:00|33.03|30.83|32.99|30.79|33.11|30.91|32.95|30.75|0
1644478200000|2022-02-10 07:30:00|32.94|30.74|32.86|30.66|33.15|30.95|32.78|30.58|0
1644478500000|2022-02-10 07:35:00|32.9|30.7|32.98|30.78|33.08|30.88|32.86|30.66|0
1644478800000|2022-02-10 07:40:00|33|30.8|32.93|30.73|33.12|30.92|32.93|30.73|0
1644479100000|2022-02-10 07:45:00|32.85|30.65|32.77|30.57|32.93|30.73|32.68|30.48|0
1644479400000|2022-02-10 07:50:00|32.79|30.59|32.6|30.4|32.81|30.61|32.48|30.28|0
1644479700000|2022-02-10 07:55:00|32.56|30.36|32.31|30.11|32.68|30.48|32.27|30.07|0
1644480000000|2022-02-10 08:00:00|32.29|30.09|32.39|30.19|32.55|30.35|31.87|29.67|0
1644480300000|2022-02-10 08:05:00|32.15|30.35|32.39|30.59|32.43|30.63|32.11|30.31|0
1644480600000|2022-02-10 08:10:00|32.31|30.51|31.7|29.9|32.37|30.57|31.62|29.82|0
1644480900000|2022-02-10 08:15:00|31.72|29.92|32.58|30.78|32.62|30.82|31.7|29.9|0
1644481200000|2022-02-10 08:20:00|32.6|30.8|32.45|30.65|33.11|31.31|32.29|30.49|0
1644481500000|2022-02-10 08:25:00|32.48|30.68|32.98|31.18|33.15|31.35|32.41|30.61|0
1644481800000|2022-02-10 08:30:00|33|31.2|33.12|31.32|33.14|31.34|32.69|30.89|0
1644482100000|2022-02-10 08:35:00|33.06|31.26|32.93|31.13|33.18|31.38|32.73|30.93|0
1644482400000|2022-02-10 08:40:00|32.95|31.15|33.59|31.79|33.84|32.04|32.81|31.01|0
1644482700000|2022-02-10 08:45:00|33.67|31.87|33.46|31.66|33.84|32.04|33.3|31.5|0
1644483000000|2022-02-10 08:50:00|33.5|31.7|33.58|31.78|33.67|31.87|33.38|31.58|0
1644483300000|2022-02-10 08:55:00|33.54|31.74|33.83|32.03|33.91|32.11|33.41|31.61|0
1644483600000|2022-02-10 09:00:00|33.85|32.05|33.81|32.01|34.53|32.73|33.13|31.33|0
1644483900000|2022-02-10 09:05:00|33.79|31.99|34.5|32.7|34.52|32.72|33.68|31.88|0
1644484200000|2022-02-10 09:10:00|34.45|32.65|34.28|32.48|34.56|32.76|34.11|32.31|0
1644484500000|2022-02-10 09:15:00|34.32|32.52|34.45|32.65|34.53|32.73|34.24|32.44|0
1644484800000|2022-02-10 09:20:00|34.4|32.6|34.57|32.77|34.65|32.85|34.32|32.52|0
1644485100000|2022-02-10 09:25:00|34.61|32.81|34.1|32.3|34.61|32.81|34.1|32.3|0
1644485400000|2022-02-10 09:30:00|34.06|32.26|34.14|32.34|34.18|32.38|33.95|32.15|0
1644485700000|2022-02-10 09:35:00|34.1|32.3|34.28|32.48|34.34|32.54|33.8|32|0
1644486000000|2022-02-10 09:40:00|34.34|32.54|34.25|32.45|34.43|32.63|34.21|32.41|0
1644486300000|2022-02-10 09:45:00|34.21|32.41|34.5|32.7|34.67|32.87|34.21|32.41|0
1644486600000|2022-02-10 09:50:00|34.55|32.75|34.29|32.49|34.55|32.75|34.16|32.36|0
1644486900000|2022-02-10 09:55:00|34.25|32.45|34.28|32.48|34.33|32.53|33.99|32.19|0
1644487200000|2022-02-10 10:00:00|34.26|32.46|34.53|32.73|34.7|32.9|34.12|32.32|0
1644487500000|2022-02-10 10:05:00|34.49|32.69|34.44|32.64|34.83|33.03|34.44|32.64|0
1644487800000|2022-02-10 10:10:00|34.4|32.6|34.27|32.47|34.53|32.73|34.21|32.41|0
1644488100000|2022-02-10 10:15:00|34.25|32.45|34.18|32.38|34.27|32.47|34.06|32.26|0
1644488400000|2022-02-10 10:20:00|34.2|32.4|34.41|32.61|34.43|32.63|34.18|32.38|0
1644488700000|2022-02-10 10:25:00|34.43|32.63|34.22|32.42|34.47|32.67|34.17|32.37|0
1644489000000|2022-02-10 10:30:00|34.2|32.4|34.25|32.45|34.26|32.46|34|32.2|0
1644489300000|2022-02-10 10:35:00|34.21|32.41|33.79|31.99|34.21|32.41|33.79|31.99|0
1644489600000|2022-02-10 10:40:00|33.83|32.03|33.83|32.03|34|32.2|33.74|31.94|0
1644489900000|2022-02-10 10:45:00|33.78|31.98|33.66|31.86|33.91|32.11|33.66|31.86|0
1644490200000|2022-02-10 10:50:00|33.57|31.77|33.59|31.79|33.59|31.79|33.47|31.67|0
1644490500000|2022-02-10 10:55:00|33.57|31.77|33.48|31.68|33.73|31.93|33.48|31.68|0
1644490800000|2022-02-10 11:00:00|33.44|31.64|33.44|31.64|33.52|31.72|33.29|31.49|0
1644491100000|2022-02-10 11:05:00|33.52|31.72|33.68|31.88|33.85|32.05|33.42|31.62|0
1644491400000|2022-02-10 11:10:00|33.66|31.86|33.43|31.63|33.66|31.86|33.33|31.53|0
1644491700000|2022-02-10 11:15:00|33.47|31.67|33.42|31.62|33.51|31.71|33.26|31.46|0
1644492000000|2022-02-10 11:20:00|33.4|31.6|33.38|31.58|33.42|31.62|33.26|31.46|0
1644492300000|2022-02-10 11:25:00|33.34|31.54|33.41|31.61|33.46|31.66|33.25|31.45|0
1644492600000|2022-02-10 11:30:00|33.44|31.64|33.45|31.65|33.58|31.78|33.39|31.59|0
1644492900000|2022-02-10 11:35:00|33.43|31.63|33.49|31.69|33.57|31.77|33.24|31.44|0
1644493200000|2022-02-10 11:40:00|33.51|31.71|33.65|31.85|33.69|31.89|33.45|31.65|0
1644493500000|2022-02-10 11:45:00|33.69|31.89|33.73|31.93|33.94|32.14|33.57|31.77|0
1644493800000|2022-02-10 11:50:00|33.69|31.89|33.81|32.01|34.06|32.26|33.69|31.89|0
1644494100000|2022-02-10 11:55:00|33.83|32.03|33.8|32|34.02|32.22|33.76|31.96|0
1644494400000|2022-02-10 12:00:00|33.85|32.05|33.51|31.71|33.85|32.05|33.45|31.65|0
1644494700000|2022-02-10 12:05:00|33.49|31.69|33.13|31.33|33.49|31.69|33.13|31.33|0
1644495000000|2022-02-10 12:10:00|33.17|31.37|32.93|31.13|33.22|31.42|32.84|31.04|0
1644495300000|2022-02-10 12:15:00|32.88|31.08|32.96|31.16|33.01|31.21|32.72|30.92|0
1644495600000|2022-02-10 12:20:00|32.72|30.92|32.71|30.91|32.8|31|32.63|30.83|0
1644495900000|2022-02-10 12:25:00|32.75|30.95|32.95|31.15|33.02|31.22|32.73|30.93|0
1644496200000|2022-02-10 12:30:00|32.91|31.11|32.95|31.15|33.11|31.31|32.87|31.07|0
1644496500000|2022-02-10 12:35:00|32.99|31.19|32.94|31.14|33.07|31.27|32.82|31.02|0
1644496800000|2022-02-10 12:40:00|32.99|31.19|33.06|31.26|33.11|31.31|32.94|31.14|0
1644497100000|2022-02-10 12:45:00|33.1|31.3|33.09|31.29|33.44|31.64|32.94|31.14|0
1644497400000|2022-02-10 12:50:00|33.07|31.27|32.96|31.16|33.09|31.29|32.8|31|0
1644497700000|2022-02-10 12:55:00|32.92|31.12|32.92|31.12|33.12|31.32|32.72|30.92|0
1644498000000|2022-02-10 13:00:00|32.79|30.99|32.51|30.71|32.99|31.19|32.47|30.67|0
1644498300000|2022-02-10 13:05:00|32.47|30.67|31.74|29.94|32.51|30.71|31.74|29.94|0
1644498600000|2022-02-10 13:10:00|31.78|29.98|32.38|30.58|32.42|30.62|31.78|29.98|0
1644498900000|2022-02-10 13:15:00|32.42|30.62|32.53|30.73|32.54|30.74|32.25|30.45|0
1644499200000|2022-02-10 13:20:00|32.57|30.77|32.77|30.97|33.02|31.22|32.49|30.69|0
1644499500000|2022-02-10 13:25:00|32.73|30.93|32.77|30.97|33.03|31.23|32.69|30.89|0
1644499800000|2022-02-10 13:30:00|32.73|30.93|38.79|36.99|39.97|38.17|32.73|30.93|0
1644500100000|2022-02-10 13:35:00|38.98|37.18|35.54|33.74|40.02|38.22|35.36|33.56|0
1644500400000|2022-02-10 13:40:00|35.23|33.43|41.57|39.77|41.86|40.06|35.19|33.39|0
1644500700000|2022-02-10 13:45:00|41.76|39.96|42.79|40.99|42.89|41.09|41.23|39.43|0
1644501000000|2022-02-10 13:50:00|42.74|40.94|42.39|40.59|43.02|41.22|41.81|40.01|0
1644501300000|2022-02-10 13:55:00|42.49|40.69|42.34|40.54|42.49|40.69|41.56|39.76|0
1644501600000|2022-02-10 14:00:00|42.44|40.64|45.43|43.63|45.64|43.84|42.39|40.59|0
1644501900000|2022-02-10 14:05:00|45.22|43.42|44.17|42.37|45.22|43.42|42.52|40.72|0
1644502200000|2022-02-10 14:10:00|44.12|42.32|45.64|43.84|46.25|44.45|44.12|42.32|0
1644502500000|2022-02-10 14:15:00|45.56|43.76|44.77|42.97|45.56|43.76|44.56|42.76|0
1644502800000|2022-02-10 14:20:00|44.82|43.02|44.92|43.12|45.5|43.7|44.61|42.81|0
1644503100000|2022-02-10 14:25:00|44.97|43.17|45.23|43.43|45.65|43.85|44.35|42.55|0
1644503400000|2022-02-10 14:30:00|45.18|43.38|43.27|41.47|45.23|43.43|42.72|40.92|0
1644503700000|2022-02-10 14:35:00|43.22|41.42|41.95|40.15|43.47|41.67|41.28|39.48|0
1644504000000|2022-02-10 14:40:00|41.8|40|40.97|39.17|41.8|40|40.31|38.51|0
1644504300000|2022-02-10 14:45:00|40.74|38.94|40.97|39.17|41.6|39.8|40.35|38.55|0
1644504600000|2022-02-10 14:50:00|40.87|39.07|38.04|36.24|41.07|39.27|37.54|35.74|0
1644504900000|2022-02-10 14:55:00|37.99|36.19|38.03|36.23|38.31|36.51|37.32|35.52|0
1644505200000|2022-02-10 15:00:00|37.9|36.1|35.97|34.17|38.21|36.41|35.95|34.15|0
1644505500000|2022-02-10 15:05:00|36.18|34.38|34.81|33.01|36.27|34.47|34.64|32.84|0
1644505800000|2022-02-10 15:10:00|34.68|32.88|35.7|33.9|35.87|34.07|34.43|32.63|0
1644506100000|2022-02-10 15:15:00|35.74|33.94|36.85|35.05|37.34|35.54|35.61|33.81|0
1644506400000|2022-02-10 15:20:00|36.81|35.01|36.8|35|37.47|35.67|36.28|34.48|0
1644506700000|2022-02-10 15:25:00|36.98|35.18|34.1|32.3|37.16|35.36|33.93|32.13|0
1644507000000|2022-02-10 15:30:00|33.93|32.13|34.2|32.4|34.68|32.88|33.54|31.74|0
1644507300000|2022-02-10 15:35:00|34.08|32.28|32.1|30.3|34.42|32.62|32.1|30.3|0
1644507600000|2022-02-10 15:40:00|32.06|30.26|32.2|30.4|33.06|31.26|31.68|29.88|0
1644507900000|2022-02-10 15:45:00|32.28|30.48|33.35|31.55|35.09|33.29|32.28|30.48|0
1644508200000|2022-02-10 15:50:00|33.43|31.63|36.05|34.25|36.31|34.51|33.39|31.59|0
1644508500000|2022-02-10 15:55:00|36.09|34.29|36.48|34.68|37.15|35.35|35.96|34.16|0
1644508800000|2022-02-10 16:00:00|36.53|34.73|36.61|34.81|37.6|35.8|34.9|33.1|0
1644509100000|2022-02-10 16:05:00|36.74|34.94|36.26|34.46|37.1|35.3|35.82|34.02|0
1644509400000|2022-02-10 16:10:00|36.21|34.41|37.48|35.68|37.52|35.72|36.21|34.41|0
1644509700000|2022-02-10 16:15:00|37.43|35.63|37.54|35.74|37.92|36.12|36.45|34.65|0
1644510000000|2022-02-10 16:20:00|37.47|35.67|37.85|36.05|38.94|37.14|36.99|35.19|0
1644510300000|2022-02-10 16:25:00|37.98|36.18|37.89|36.09|38.48|36.68|37.48|35.68|0
1644510600000|2022-02-10 16:30:00|37.98|36.18|39.73|37.93|39.77|37.97|37.98|36.18|0
1644510900000|2022-02-10 16:35:00|39.77|37.97|39.35|37.55|39.77|37.97|39.03|37.23|0
1644511200000|2022-02-10 16:40:00|39.4|37.6|37.83|36.03|39.44|37.64|37.83|36.03|0
1644511500000|2022-02-10 16:45:00|37.92|36.12|36.19|34.39|38.1|36.3|35.97|34.17|0
1644511800000|2022-02-10 16:50:00|36.23|34.43|36.36|34.56|36.47|34.67|35.88|34.08|0
1644512100000|2022-02-10 16:55:00|36.4|34.6|35.75|33.95|36.4|34.6|35.58|33.78|0
1644512400000|2022-02-10 17:00:00|35.68|33.88|36.2|34.4|36.57|34.77|35.68|33.88|0
1644512700000|2022-02-10 17:05:00|36.38|34.58|36.07|34.27|36.55|34.75|35.59|33.79|0
1644513000000|2022-02-10 17:10:00|36.11|34.31|35.8|34|36.11|34.31|35.58|33.78|0
1644513300000|2022-02-10 17:15:00|35.84|34.04|35.49|33.69|36.45|34.65|35.24|33.44|0
1644513600000|2022-02-10 17:20:00|35.54|33.74|35.36|33.56|35.62|33.82|34.98|33.18|0
1644513900000|2022-02-10 17:25:00|35.4|33.6|35.44|33.64|35.57|33.77|35.23|33.43|0
1644514200000|2022-02-10 17:30:00|35.4|33.6|36.48|34.68|36.61|34.81|34.8|33|0
1644514500000|2022-02-10 17:35:00|36.26|34.46|35.56|33.76|36.31|34.51|35.48|33.68|0
1644514800000|2022-02-10 17:40:00|35.6|33.8|35.82|34.02|36.08|34.28|35.34|33.54|0
1644515100000|2022-02-10 17:45:00|35.73|33.93|39.95|38.15|41.06|39.26|35.64|33.84|0
1644515400000|2022-02-10 17:50:00|40|38.2|40.99|39.19|41.64|39.84|38.09|36.29|0
1644515700000|2022-02-10 17:55:00|41.04|39.24|41.67|39.87|42.21|40.41|40.55|38.75|0
1644516000000|2022-02-10 18:00:00|41.92|40.12|39.84|38.04|41.92|40.12|39.72|37.92|0
1644516300000|2022-02-10 18:05:00|39.98|38.18|40.07|38.27|40.64|38.84|39.32|37.52|0
1644516600000|2022-02-10 18:10:00|39.83|38.03|40.49|38.69|40.88|39.08|39.6|37.8|0
1644516900000|2022-02-10 18:15:00|40.73|38.93|43.65|41.85|43.7|41.9|40.68|38.88|0
1644517200000|2022-02-10 18:20:00|43.59|41.79|45.16|43.36|46.3|44.5|41.93|40.13|0
1644517500000|2022-02-10 18:25:00|45.21|43.41|47.35|45.55|47.35|45.55|44.96|43.16|0
1644517800000|2022-02-10 18:30:00|47.41|45.61|49.45|47.65|49.45|47.65|46.61|44.81|0
1644518100000|2022-02-10 18:35:00|49.51|47.71|50.07|48.27|52.42|50.62|49.51|47.71|0
1644518400000|2022-02-10 18:40:00|50.12|48.32|49.35|47.55|50.34|48.54|49.27|47.47|0
1644518700000|2022-02-10 18:45:00|49.54|47.74|49.84|48.04|50.31|48.51|48.84|47.04|0
1644519000000|2022-02-10 18:50:00|49.59|47.79|50.02|48.22|50.41|48.61|49.26|47.46|0
1644519300000|2022-02-10 18:55:00|50.08|48.28|48.77|46.97|50.68|48.88|48.64|46.84|0
1644519600000|2022-02-10 19:00:00|48.4|46.6|50.45|48.65|50.45|48.65|48.02|46.22|0
1644519900000|2022-02-10 19:05:00|50.4|48.6|50.56|48.76|51.62|49.82|50.12|48.32|0
1644520200000|2022-02-10 19:10:00|50.28|48.48|51.72|49.92|52.06|50.26|50.23|48.43|0
1644520500000|2022-02-10 19:15:00|51.81|50.01|54.19|52.39|54.25|52.45|51.78|49.98|0
1644520800000|2022-02-10 19:20:00|54.07|52.27|51.91|50.11|54.3|52.5|51.91|50.11|0
1644521100000|2022-02-10 19:25:00|52.14|50.34|51.01|49.21|52.2|50.4|50.29|48.49|0
1644521400000|2022-02-10 19:30:00|51.1|49.3|50.84|49.04|51.48|49.68|50.12|48.32|0
1644521700000|2022-02-10 19:35:00|50.62|48.82|50.5|48.7|51.4|49.6|49.19|47.39|0
1644522000000|2022-02-10 19:40:00|50.42|48.62|50.77|48.97|50.94|49.14|48.97|47.17|0
1644522300000|2022-02-10 19:45:00|50.61|48.81|51.94|50.14|51.94|50.14|49.4|47.6|0
1644522600000|2022-02-10 19:50:00|51.55|49.75|53.23|51.43|53.6|51.8|51.16|49.36|0
1644522900000|2022-02-10 19:55:00|53.31|51.51|53.25|51.45|53.89|52.09|52.33|50.53|0
1644523200000|2022-02-10 20:00:00|53.02|51.22|52.9|51.1|54.65|52.85|52.5|50.7|0
1644523500000|2022-02-10 20:05:00|52.72|50.92|51.47|49.67|53.18|51.38|51.3|49.5|0
1644523800000|2022-02-10 20:10:00|51.41|49.61|51.35|49.55|51.92|50.12|50.46|48.66|0
1644524100000|2022-02-10 20:15:00|51.63|49.83|52.48|50.68|52.71|50.91|50.18|48.38|0
1644524400000|2022-02-10 20:20:00|52.42|50.62|52.19|50.39|53.74|51.94|51.63|49.83|0
1644524700000|2022-02-10 20:25:00|52.25|50.45|52.89|51.09|53.04|51.24|51.3|49.5|0
1644525000000|2022-02-10 20:30:00|53.06|51.26|55.58|53.78|55.64|53.84|53.06|51.26|0
1644525300000|2022-02-10 20:35:00|55.52|53.72|55.98|54.18|57.18|55.38|54.64|52.84|0
1644525600000|2022-02-10 20:40:00|55.8|54|57.42|55.62|57.91|56.11|55.38|53.58|0
1644525900000|2022-02-10 20:45:00|57.6|55.8|58.89|57.09|60.08|58.28|57.42|55.62|0
1644526200000|2022-02-10 20:50:00|59.08|57.28|57.53|55.73|60.21|58.41|56.17|54.37|0
1644526500000|2022-02-10 20:55:00|57.29|55.49|54.4|52.6|57.35|55.55|53.43|51.63|0
1644526800000|2022-02-10 21:00:00|54.07|52.27|54.77|52.97|55.25|53.45|53.9|52.1|0
1644527100000|2022-02-10 21:05:00|54.65|52.85|53.49|51.69|54.65|52.85|53.49|51.69|0
1644527400000|2022-02-10 21:10:00|53.61|51.81|54.31|52.51|54.91|53.11|53.55|51.75|0
1644527700000|2022-02-10 21:15:00|54.66|52.46|55.49|53.29|55.64|53.44|54.63|52.43|0
1644528000000|2022-02-10 21:20:00|55.52|53.32|56.12|53.92|56.36|54.16|55.52|53.32|0
1644528300000|2022-02-10 21:25:00|56.24|54.04|55.24|53.04|56.3|54.1|55.15|52.95|0
1644528600000|2022-02-10 21:30:00|55.09|52.89|55.14|52.94|55.44|53.24|54.61|52.41|0
1644528900000|2022-02-10 21:35:00|55.08|52.88|54.9|52.7|55.26|53.06|54.63|52.43|0
1644529200000|2022-02-10 21:40:00|54.84|52.64|55.43|53.23|55.49|53.29|54.72|52.52|0
1644529500000|2022-02-10 21:45:00|55.31|53.11|54.77|52.57|55.67|53.47|54.71|52.51|0
1644529800000|2022-02-10 21:50:00|54.74|52.54|54.35|52.15|55|52.8|54.29|52.09|0
1644530100000|2022-02-10 21:55:00|54.29|52.09|53.9|51.7|54.41|52.21|53.81|51.61|0
1644530400000|2022-02-10 22:00:00|53.92|51.72|53.98|51.78|54.24|52.04|53.87|51.67|0
1644530700000|2022-02-10 22:05:00|53.97|51.77|54|51.8|54.01|51.81|53.97|51.77|0
1644531000000|2022-02-10 22:10:00|53.99|51.79|54.03|51.83|54.05|51.85|53.99|51.79|0
1644531300000|2022-02-10 22:15:00|54.02|51.82|54.15|51.95|54.16|51.96|54|51.8|0
1644531600000|2022-02-10 22:20:00|54.1|51.9|54.15|51.95|54.17|51.97|54.1|51.9|0
1644531900000|2022-02-10 22:25:00|54.13|51.93|54.14|51.94|54.19|51.99|54.13|51.93|0
1644532200000|2022-02-10 22:30:00|54.15|51.95|54.17|51.97|54.31|52.11|54.12|51.92|0
1644532500000|2022-02-10 22:35:00|54.16|51.96|54.04|51.84|54.16|51.96|53.99|51.79|0
1644532800000|2022-02-10 22:40:00|54.01|51.81|54.07|51.87|54.1|51.9|54.01|51.81|0
1644533100000|2022-02-10 22:45:00|54.08|51.88|54.06|51.86|54.16|51.96|54.06|51.86|0
1644533400000|2022-02-10 22:50:00|54.05|51.85|54.04|51.84|54.05|51.85|53.99|51.79|0
1644533700000|2022-02-10 22:55:00|54.03|51.83|54.18|51.98|54.18|51.98|53.93|51.73|0
1644534000000|2022-02-10 23:00:00|53.99|51.79|54.33|52.13|54.93|52.73|53.57|51.37|0
1644534300000|2022-02-10 23:05:00|54.27|52.07|54.65|52.45|54.68|52.48|53.74|51.54|0
1644534600000|2022-02-10 23:10:00|54.53|52.33|53.79|51.59|54.56|52.36|53.7|51.5|0
1644534900000|2022-02-10 23:15:00|53.73|51.53|53.2|51|53.9|51.7|53.08|50.88|0
1644535200000|2022-02-10 23:20:00|53.14|50.94|53.78|51.58|53.84|51.64|53.14|50.94|0
1644535500000|2022-02-10 23:25:00|53.83|51.63|54.77|52.57|54.95|52.75|53.63|51.43|0
1644535800000|2022-02-10 23:30:00|54.83|52.63|55.49|53.29|55.73|53.53|54.66|52.46|0
1644536100000|2022-02-10 23:35:00|55.46|53.26|55.39|53.19|56.03|53.83|55.21|53.01|0
1644536400000|2022-02-10 23:40:00|55.48|53.28|55.66|53.46|56.08|53.88|55.39|53.19|0
1644536700000|2022-02-10 23:45:00|55.6|53.4|55.29|53.09|55.77|53.57|55.23|53.03|0
1644537000000|2022-02-10 23:50:00|55.32|53.12|55.74|53.54|55.77|53.57|55.11|52.91|0
1644537300000|2022-02-10 23:55:00|55.71|53.51|56.18|53.98|56.49|54.29|55.71|53.51|0
1644537600000|2022-02-11 00:00:00|56.09|53.89|56.97|54.77|56.97|54.77|55.94|53.74|0
1644537900000|2022-02-11 00:05:00|57.01|54.81|56.17|53.97|57.13|54.93|56.17|53.97|0
1644538200000|2022-02-11 00:10:00|56.11|53.91|56.81|54.61|56.84|54.64|56.11|53.91|0
1644538500000|2022-02-11 00:15:00|56.78|54.58|57.45|55.25|57.64|55.44|56.72|54.52|0
1644538800000|2022-02-11 00:20:00|57.42|55.22|58.63|56.43|58.82|56.62|57.26|55.06|0
1644539100000|2022-02-11 00:25:00|58.44|56.24|58.47|56.27|58.63|56.43|58.19|55.99|0
1644539400000|2022-02-11 00:30:00|58.56|56.36|57.93|55.73|58.56|56.36|57.87|55.67|0
1644539700000|2022-02-11 00:35:00|57.87|55.67|57.92|55.72|58.05|55.85|57.68|55.48|0
1644540000000|2022-02-11 00:40:00|57.99|55.79|58.23|56.03|58.23|56.03|57.55|55.35|0
1644540300000|2022-02-11 00:45:00|58.17|55.97|57.54|55.34|58.29|56.09|57.48|55.28|0
1644540600000|2022-02-11 00:50:00|57.48|55.28|58.16|55.96|58.16|55.96|57.41|55.21|0
1644540900000|2022-02-11 00:55:00|58.09|55.89|57.31|55.11|58.22|56.02|57.28|55.08|0
1644541200000|2022-02-11 01:00:00|57.4|55.2|57.49|55.29|58.02|55.82|57.34|55.14|0
1644541500000|2022-02-11 01:05:00|57.55|55.35|58.52|56.32|58.52|56.32|57.55|55.35|0
1644541800000|2022-02-11 01:10:00|58.49|56.29|58.38|56.18|59.02|56.82|58.26|56.06|0
1644542100000|2022-02-11 01:15:00|58.32|56.12|56.77|54.57|58.32|56.12|56.4|54.2|0
1644542400000|2022-02-11 01:20:00|56.7|54.5|56.92|54.72|56.95|54.75|56.4|54.2|0
1644542700000|2022-02-11 01:25:00|56.88|54.68|57.83|55.63|57.98|55.78|55|52.8|0
1644543000000|2022-02-11 01:30:00|57.86|55.66|57.17|54.97|58.23|56.03|57.17|54.97|0
1644543300000|2022-02-11 01:35:00|57.11|54.91|57.05|54.85|57.29|55.09|56.93|54.73|0
1644543600000|2022-02-11 01:40:00|56.99|54.79|56.95|54.75|56.99|54.79|56.5|54.3|0
1644543900000|2022-02-11 01:45:00|56.98|54.78|57.53|55.33|57.53|55.33|56.98|54.78|0
1644544200000|2022-02-11 01:50:00|57.56|55.36|57.12|54.92|57.59|55.39|56.91|54.71|0
1644544500000|2022-02-11 01:55:00|56.97|54.77|57.64|55.44|57.89|55.69|56.97|54.77|0
1644544800000|2022-02-11 02:00:00|57.67|55.47|58.1|55.9|58.1|55.9|57.45|55.25|0
1644545100000|2022-02-11 02:05:00|58.13|55.93|58.18|55.98|58.25|56.05|57.91|55.71|0
1644545400000|2022-02-11 02:10:00|58.21|56.01|58.86|56.66|59.24|57.04|58.12|55.92|0
1644545700000|2022-02-11 02:15:00|58.93|56.73|59.17|56.97|59.23|57.03|58.36|56.16|0
1644546000000|2022-02-11 02:20:00|59.23|57.03|59.64|57.44|59.64|57.44|58.79|56.59|0
1644546300000|2022-02-11 02:25:00|59.61|57.41|58.85|56.65|59.61|57.41|58.78|56.58|0
1644546600000|2022-02-11 02:30:00|58.78|56.58|59.09|56.89|59.47|57.27|58.78|56.58|0
1644546900000|2022-02-11 02:35:00|59.15|56.95|58.9|56.7|59.28|57.08|58.8|56.6|0
1644547200000|2022-02-11 02:40:00|58.96|56.76|58.7|56.5|59.15|56.95|58.64|56.44|0
1644547500000|2022-02-11 02:45:00|58.77|56.57|58.48|56.28|58.89|56.69|58.45|56.25|0
1644547800000|2022-02-11 02:50:00|58.51|56.31|59.01|56.81|59.3|57.1|58.51|56.31|0
1644548100000|2022-02-11 02:55:00|59.07|56.87|58.13|55.93|59.26|57.06|57.98|55.78|0
1644548400000|2022-02-11 03:00:00|58.1|55.9|59.06|56.86|59.12|56.92|58.01|55.81|0
1644548700000|2022-02-11 03:05:00|59.03|56.83|59.43|57.23|59.81|57.61|59|56.8|0
1644549000000|2022-02-11 03:10:00|59.37|57.17|59.68|57.48|59.94|57.74|59.37|57.17|0
1644549300000|2022-02-11 03:15:00|59.62|57.42|59.48|57.28|59.67|57.47|59.36|57.16|0
1644549600000|2022-02-11 03:20:00|59.52|57.32|59.48|57.28|59.52|57.32|58.79|56.59|0
1644549900000|2022-02-11 03:25:00|59.45|57.25|59.03|56.83|59.66|57.46|59.03|56.83|0
1644550200000|2022-02-11 03:30:00|59.06|56.86|59.69|57.49|59.72|57.52|59.06|56.86|0
1644550500000|2022-02-11 03:35:00|59.66|57.46|60.16|57.96|60.48|58.28|59.66|57.46|0
1644550800000|2022-02-11 03:40:00|60.13|57.93|60.09|57.89|60.22|58.02|60.03|57.83|0
1644551100000|2022-02-11 03:45:00|60.06|57.86|59.51|57.31|60.21|58.01|59.39|57.19|0
1644551400000|2022-02-11 03:50:00|59.45|57.25|59.19|56.99|59.45|57.25|58.7|56.5|0
1644551700000|2022-02-11 03:55:00|59.13|56.93|58.81|56.61|59.32|57.12|58.81|56.61|0
1644552000000|2022-02-11 04:00:00|58.75|56.55|59.24|57.04|59.31|57.11|58.68|56.48|0
1644552300000|2022-02-11 04:05:00|59.31|57.11|59.55|57.35|59.59|57.39|59.18|56.98|0
1644552600000|2022-02-11 04:10:00|59.61|57.41|59.61|57.41|59.8|57.6|59.49|57.29|0
1644552900000|2022-02-11 04:15:00|59.67|57.47|59.92|57.72|60.05|57.85|59.67|57.47|0
1644553200000|2022-02-11 04:20:00|59.86|57.66|60.1|57.9|60.17|57.97|59.85|57.65|0
1644553500000|2022-02-11 04:25:00|60.07|57.87|60.23|58.03|60.23|58.03|59.91|57.71|0
1644553800000|2022-02-11 04:30:00|60.26|58.06|61.12|58.92|61.57|59.37|60.23|58.03|0
1644554100000|2022-02-11 04:35:00|61.15|58.95|61.95|59.75|61.95|59.75|61.05|58.85|0
1644554400000|2022-02-11 04:40:00|61.98|59.78|62.96|60.76|63.25|61.05|61.75|59.55|0
1644554700000|2022-02-11 04:45:00|62.92|60.72|63.18|60.98|63.38|61.18|62.6|60.4|0
1644555000000|2022-02-11 04:50:00|63.25|61.05|62.85|60.65|63.38|61.18|62.65|60.45|0
1644555300000|2022-02-11 04:55:00|62.95|60.75|62.64|60.44|62.95|60.75|62.38|60.18|0
1644555600000|2022-02-11 05:00:00|62.77|60.57|63.16|60.96|63.63|61.43|62.54|60.34|0
1644555900000|2022-02-11 05:05:00|63.1|60.9|62.5|60.3|63.1|60.9|62.44|60.24|0
1644556200000|2022-02-11 05:10:00|62.53|60.33|62.56|60.36|63.09|60.89|62.37|60.17|0
1644556500000|2022-02-11 05:15:00|62.63|60.43|62.92|60.72|63.08|60.88|62.59|60.39|0
1644556800000|2022-02-11 05:20:00|63.01|60.81|65.11|62.91|65.34|63.14|62.98|60.78|0
1644557100000|2022-02-11 05:25:00|65.07|62.87|65.4|63.2|65.61|63.41|64.97|62.77|0
1644557400000|2022-02-11 05:30:00|65.43|63.23|66.04|63.84|66.1|63.9|65.06|62.86|0
1644557700000|2022-02-11 05:35:00|66.1|63.9|65.83|63.63|66.72|64.52|65.83|63.63|0
1644558000000|2022-02-11 05:40:00|65.79|63.59|65.92|63.72|66.23|64.03|65.35|63.15|0
1644558300000|2022-02-11 05:45:00|65.82|63.62|66.7|64.5|66.7|64.5|65.82|63.62|0
1644558600000|2022-02-11 05:50:00|66.63|64.43|66.83|64.63|66.9|64.7|66.62|64.42|0
1644558900000|2022-02-11 05:55:00|66.9|64.7|65.84|63.64|66.9|64.7|65.74|63.54|0
1644559200000|2022-02-11 06:00:00|65.87|63.67|65.76|63.56|66.41|64.21|65.73|63.53|0
1644559500000|2022-02-11 06:05:00|65.73|63.53|64.85|62.65|66.07|63.87|64.85|62.65|0
1644559800000|2022-02-11 06:10:00|64.98|62.78|64.98|62.78|65.22|63.02|64.58|62.38|0
1644560100000|2022-02-11 06:15:00|64.91|62.71|65.83|63.63|66.31|64.11|64.81|62.61|0
1644560400000|2022-02-11 06:20:00|65.7|63.5|65.96|63.76|66.17|63.97|65.69|63.49|0
1644560700000|2022-02-11 06:25:00|66|63.8|65.42|63.22|66.2|64|65.38|63.18|0
1644561000000|2022-02-11 06:30:00|65.48|63.28|66.08|63.88|66.08|63.88|65.35|63.15|0
1644561300000|2022-02-11 06:35:00|66.12|63.92|66.18|63.98|66.56|64.36|65.94|63.74|0
1644561600000|2022-02-11 06:40:00|66.21|64.01|65.63|63.43|67.1|64.9|65.6|63.4|0
1644561900000|2022-02-11 06:45:00|65.67|63.47|65.36|63.16|65.73|63.53|65.13|62.93|0
1644562200000|2022-02-11 06:50:00|65.39|63.19|64.72|62.52|65.46|63.26|64.65|62.45|0
1644562500000|2022-02-11 06:55:00|64.65|62.45|64.18|61.98|64.65|62.45|64.05|61.85|0
1644562800000|2022-02-11 07:00:00|64.28|62.08|63.42|61.22|64.31|62.11|63.06|60.86|0
1644563100000|2022-02-11 07:05:00|63.36|61.16|62.15|59.95|63.39|61.19|62.02|59.82|0
1644563400000|2022-02-11 07:10:00|62.12|59.92|61.57|59.37|62.47|60.27|61.38|59.18|0
1644563700000|2022-02-11 07:15:00|61.6|59.4|62.85|60.65|62.85|60.65|61.18|58.98|0
1644564000000|2022-02-11 07:20:00|62.78|60.58|62.26|60.06|63.56|61.36|62.26|60.06|0
1644564300000|2022-02-11 07:25:00|62.16|59.96|62.71|60.51|62.77|60.57|62.13|59.93|0
1644564600000|2022-02-11 07:30:00|62.64|60.44|62.7|60.5|62.83|60.63|61.87|59.67|0
1644564900000|2022-02-11 07:35:00|62.64|60.44|61.54|59.34|62.89|60.69|61.47|59.27|0
1644565200000|2022-02-11 07:40:00|61.6|59.4|62.04|59.84|62.24|60.04|61.34|59.14|0
1644565500000|2022-02-11 07:45:00|61.98|59.78|61.97|59.77|62.3|60.1|61.53|59.33|0
1644565800000|2022-02-11 07:50:00|62.01|59.81|61.9|59.7|62.01|59.81|61.46|59.26|0
1644566100000|2022-02-11 07:55:00|61.87|59.67|61.7|59.5|61.9|59.7|61.45|59.25|0
1644566400000|2022-02-11 08:00:00|61.45|59.25|60.81|58.61|62.54|60.34|60.62|58.42|0
1644566700000|2022-02-11 08:05:00|60.77|58.97|57.47|55.67|60.77|58.97|57.47|55.67|0
1644567000000|2022-02-11 08:10:00|57.41|55.61|57.34|55.54|57.65|55.85|56.62|54.82|0
1644567300000|2022-02-11 08:15:00|57.28|55.48|57.52|55.72|58.11|56.31|56.86|55.06|0
1644567600000|2022-02-11 08:20:00|57.74|55.94|58.5|56.7|58.88|57.08|57.55|55.75|0
1644567900000|2022-02-11 08:25:00|58.47|56.67|58.43|56.63|59.06|57.26|58.35|56.55|0
1644568200000|2022-02-11 08:30:00|58.25|56.45|58.8|57|58.86|57.06|57.44|55.64|0
1644568500000|2022-02-11 08:35:00|58.86|57.06|61.14|59.34|61.14|59.34|58.58|56.78|0
1644568800000|2022-02-11 08:40:00|61.08|59.28|60.56|58.76|61.27|59.47|57.58|55.78|0
1644569100000|2022-02-11 08:45:00|60.68|58.88|60.42|58.62|60.81|59.01|60.05|58.25|0
1644569400000|2022-02-11 08:50:00|60.49|58.69|60.61|58.81|60.74|58.94|59.79|57.99|0
1644569700000|2022-02-11 08:55:00|60.64|58.84|61.66|59.86|61.79|59.99|59.94|58.14|0
1644570000000|2022-02-11 09:00:00|61.6|59.8|60.72|58.92|61.76|59.96|60.51|58.71|0
1644570300000|2022-02-11 09:05:00|60.66|58.86|59.83|58.03|61.4|59.6|59.8|58|0
1644570600000|2022-02-11 09:10:00|59.77|57.97|59.76|57.96|60.65|58.85|59.7|57.9|0
1644570900000|2022-02-11 09:15:00|59.89|58.09|58.48|56.68|59.95|58.15|58.04|56.24|0
1644571200000|2022-02-11 09:20:00|58.54|56.74|59.51|57.71|59.51|57.71|58.51|56.71|0
1644571500000|2022-02-11 09:25:00|59.35|57.55|59.34|57.54|59.72|57.92|59.13|57.33|0
1644571800000|2022-02-11 09:30:00|59.4|57.6|60.74|58.94|60.74|58.94|59.34|57.54|0
1644572100000|2022-02-11 09:35:00|60.67|58.87|60.6|58.8|61.38|59.58|60.54|58.74|0
1644572400000|2022-02-11 09:40:00|60.67|58.87|60.82|59.02|61.57|59.77|60.67|58.87|0
1644572700000|2022-02-11 09:45:00|60.79|58.99|60.91|59.11|60.98|59.18|60.21|58.41|0
1644573000000|2022-02-11 09:50:00|60.78|58.98|61.1|59.3|61.68|59.88|60.59|58.79|0
1644573300000|2022-02-11 09:55:00|60.84|59.04|60.61|58.81|61.03|59.23|60.45|58.65|0
1644573600000|2022-02-11 10:00:00|60.58|58.78|59.87|58.07|60.77|58.97|59.81|58.01|0
1644573900000|2022-02-11 10:05:00|59.97|58.17|60.12|58.32|60.38|58.58|59.81|58.01|0
1644574200000|2022-02-11 10:10:00|60.06|58.26|60.56|58.76|60.56|58.76|59.86|58.06|0
1644574500000|2022-02-11 10:15:00|60.43|58.63|60.36|58.56|60.43|58.63|59.86|58.06|0
1644574800000|2022-02-11 10:20:00|60.3|58.5|59.88|58.08|60.3|58.5|59.72|57.92|0
1644575100000|2022-02-11 10:25:00|59.91|58.11|59.87|58.07|60.32|58.52|59.78|57.98|0
1644575400000|2022-02-11 10:30:00|59.84|58.04|59.84|58.04|60.35|58.55|59.71|57.91|0
1644575700000|2022-02-11 10:35:00|59.77|57.97|59.77|57.97|60.02|58.22|59.7|57.9|0
1644576000000|2022-02-11 10:40:00|59.7|57.9|59.63|57.83|59.89|58.09|59|57.2|0
1644576300000|2022-02-11 10:45:00|59.54|57.74|59.69|57.89|59.95|58.15|59.06|57.26|0
1644576600000|2022-02-11 10:50:00|59.6|57.8|59.05|57.25|59.6|57.8|58.93|57.13|0
1644576900000|2022-02-11 10:55:00|58.99|57.19|58.86|57.06|59.11|57.31|58.49|56.69|0
1644577200000|2022-02-11 11:00:00|58.8|57|59.74|57.94|59.8|58|58.8|57|0
1644577500000|2022-02-11 11:05:00|59.67|57.87|60.18|58.38|60.21|58.41|59.35|57.55|0
1644577800000|2022-02-11 11:10:00|60.11|58.31|60.04|58.24|60.37|58.57|59.6|57.8|0
1644578100000|2022-02-11 11:15:00|59.85|58.05|59.27|57.47|60.36|58.56|59.27|57.47|0
1644578400000|2022-02-11 11:20:00|59.34|57.54|59.27|57.47|59.53|57.73|59.02|57.22|0
1644578700000|2022-02-11 11:25:00|59.24|57.44|59.04|57.24|60.22|58.42|58.95|57.15|0
1644579000000|2022-02-11 11:30:00|59.07|57.27|59.51|57.71|59.54|57.74|58.94|57.14|0
1644579300000|2022-02-11 11:35:00|59.57|57.77|58.9|57.1|59.7|57.9|58.68|56.88|0
1644579600000|2022-02-11 11:40:00|58.93|57.13|59.24|57.44|59.24|57.44|58.37|56.57|0
1644579900000|2022-02-11 11:45:00|59.37|57.57|59.62|57.82|59.62|57.82|59.08|57.28|0
1644580200000|2022-02-11 11:50:00|59.37|57.57|59.9|58.1|60.25|58.45|59.24|57.44|0
1644580500000|2022-02-11 11:55:00|59.93|58.13|59.54|57.74|60|58.2|59.48|57.68|0
1644580800000|2022-02-11 12:00:00|59.42|57.62|59.29|57.49|59.54|57.74|58.6|56.8|0
1644581100000|2022-02-11 12:05:00|59.22|57.42|58.09|56.29|59.41|57.61|57.78|55.98|0
1644581400000|2022-02-11 12:10:00|58.27|56.47|56.54|54.74|58.27|56.47|56.48|54.68|0
1644581700000|2022-02-11 12:15:00|56.42|54.62|56.66|54.86|56.9|55.1|56.06|54.26|0
1644582000000|2022-02-11 12:20:00|56.6|54.8|56.23|54.43|56.6|54.8|55.78|53.98|0
1644582300000|2022-02-11 12:25:00|56.26|54.46|54.4|52.6|56.26|54.46|54.25|52.45|0
1644582600000|2022-02-11 12:30:00|54.54|52.74|54.54|52.74|55.95|54.15|53.54|51.74|0
1644582900000|2022-02-11 12:35:00|54.71|52.91|54.68|52.88|54.83|53.03|54.35|52.55|0
1644583200000|2022-02-11 12:40:00|54.71|52.91|55.6|53.8|55.66|53.86|54.41|52.61|0
1644583500000|2022-02-11 12:45:00|55.54|53.74|55.77|53.97|56.08|54.28|55.54|53.74|0
1644583800000|2022-02-11 12:50:00|55.71|53.91|56.07|54.27|56.25|54.45|55.71|53.91|0
1644584100000|2022-02-11 12:55:00|56.13|54.33|56.35|54.55|57.63|55.83|54.99|53.19|0
1644584400000|2022-02-11 13:00:00|56.41|54.61|56.15|54.35|57.2|55.4|56.06|54.26|0
1644584700000|2022-02-11 13:05:00|56.09|54.29|55.48|53.68|56.21|54.41|55|53.2|0
1644585000000|2022-02-11 13:10:00|55.54|53.74|54.4|52.6|55.54|53.74|54.4|52.6|0
1644585300000|2022-02-11 13:15:00|54.43|52.63|53.75|51.95|54.76|52.96|53.63|51.83|0
1644585600000|2022-02-11 13:20:00|53.84|52.04|53.63|51.83|53.98|52.18|53.16|51.36|0
1644585900000|2022-02-11 13:25:00|53.75|51.95|54.03|52.23|54.27|52.47|53.69|51.89|0
1644586200000|2022-02-11 13:30:00|54.09|52.29|52.87|51.07|54.74|52.94|52.81|51.01|0
1644586500000|2022-02-11 13:35:00|52.81|51.01|52.57|50.77|52.81|51.01|52.46|50.66|0
1644586800000|2022-02-11 13:40:00|52.63|50.83|51.63|49.83|52.63|50.83|51.26|49.46|0
1644587100000|2022-02-11 13:45:00|51.69|49.89|50.89|49.09|51.97|50.17|50.89|49.09|0
1644587400000|2022-02-11 13:50:00|50.94|49.14|50.77|48.97|51.33|49.53|50.49|48.69|0
1644587700000|2022-02-11 13:55:00|50.82|49.02|51.27|49.47|51.33|49.53|50.76|48.96|0
1644588000000|2022-02-11 14:00:00|51.33|49.53|50.48|48.68|51.33|49.53|50.48|48.68|0
1644588300000|2022-02-11 14:05:00|50.76|48.96|51.83|50.03|51.83|50.03|50.76|48.96|0
1644588600000|2022-02-11 14:10:00|51.8|50|52.17|50.37|52.34|50.54|51.49|49.69|0
1644588900000|2022-02-11 14:15:00|52.11|50.31|52.39|50.59|52.45|50.65|52.03|50.23|0
1644589200000|2022-02-11 14:20:00|52.45|50.65|52.85|51.05|53.15|51.35|52.28|50.48|0
1644589500000|2022-02-11 14:25:00|52.79|50.99|52.27|50.47|52.79|50.99|52.27|50.47|0
1644589800000|2022-02-11 14:30:00|52.44|50.64|52.32|50.52|52.44|50.64|50.28|48.48|0
1644590100000|2022-02-11 14:35:00|52.72|50.92|52.26|50.46|53.54|51.74|51.17|49.37|0
1644590400000|2022-02-11 14:40:00|52.11|50.31|52.56|50.76|53.32|51.52|52.04|50.24|0
1644590700000|2022-02-11 14:45:00|52.5|50.7|49.02|47.22|52.5|50.7|48.1|46.3|0
1644591000000|2022-02-11 14:50:00|48.96|47.16|49.67|47.87|50.06|48.26|48.31|46.51|0
1644591300000|2022-02-11 14:55:00|49.7|47.9|53.21|51.41|53.94|52.14|49.34|47.54|0
1644591600000|2022-02-11 15:00:00|53.18|51.38|51.39|49.59|53.24|51.44|51|49.2|0
1644591900000|2022-02-11 15:05:00|51.31|49.51|51.1|49.3|51.79|49.99|49.6|47.8|0
1644592200000|2022-02-11 15:10:00|51.22|49.42|53.46|51.66|54.76|52.96|50.88|49.08|0
1644592500000|2022-02-11 15:15:00|53.51|51.71|53.45|51.65|55.23|53.43|53.16|51.36|0
1644592800000|2022-02-11 15:20:00|53.36|51.56|51.94|50.14|53.42|51.62|51.65|49.85|0
1644593100000|2022-02-11 15:25:00|52.05|50.25|53.23|51.43|53.55|51.75|50.92|49.12|0
1644593400000|2022-02-11 15:30:00|53|51.2|52.65|50.85|53.11|51.31|50.33|48.53|0
1644593700000|2022-02-11 15:35:00|52.59|50.79|51.16|49.36|53.75|51.95|50.88|49.08|0
1644594000000|2022-02-11 15:40:00|51.08|49.28|51.66|49.86|51.78|49.98|50.6|48.8|0
1644594300000|2022-02-11 15:45:00|51.55|49.75|52.52|50.72|52.58|50.78|50.87|49.07|0
1644594600000|2022-02-11 15:50:00|52.4|50.6|53.03|51.23|54.03|52.23|51.83|50.03|0
1644594900000|2022-02-11 15:55:00|53.21|51.41|53.73|51.93|54.5|52.7|52.71|50.91|0
1644595200000|2022-02-11 16:00:00|54.02|52.22|51.3|49.5|54.2|52.4|51.19|49.39|0
1644595500000|2022-02-11 16:05:00|51.41|49.61|54.96|53.16|54.96|53.16|51.41|49.61|0
1644595800000|2022-02-11 16:10:00|54.78|52.98|54.95|53.15|55.44|53.64|54.3|52.5|0
1644596100000|2022-02-11 16:15:00|55.19|53.39|55.61|53.81|56.59|54.79|54.83|53.03|0
1644596400000|2022-02-11 16:20:00|55.37|53.57|54.47|52.67|55.43|53.63|54.29|52.49|0
1644596700000|2022-02-11 16:25:00|54.53|52.73|55.66|53.86|56.33|54.53|54.35|52.55|0
1644597000000|2022-02-11 16:30:00|55.84|54.04|57|55.2|57|55.2|54.76|52.96|0
1644597300000|2022-02-11 16:35:00|56.93|55.13|57.98|56.18|58.55|56.75|56.38|54.58|0
1644597600000|2022-02-11 16:40:00|57.47|55.67|58.5|56.7|59.14|57.34|57.04|55.24|0
1644597900000|2022-02-11 16:45:00|58.44|56.64|57.44|55.64|58.82|57.02|56.82|55.02|0
1644598200000|2022-02-11 16:50:00|57.31|55.51|57.56|55.76|58.56|56.76|56.75|54.95|0
1644598500000|2022-02-11 16:55:00|57.49|55.69|56.38|54.58|57.49|55.69|55.65|53.85|0
1644598800000|2022-02-11 17:00:00|56.56|54.76|56.07|54.27|57.36|55.56|55.71|53.91|0
1644599100000|2022-02-11 17:05:00|56.13|54.33|56.49|54.69|57.11|55.31|56.06|54.26|0
1644599400000|2022-02-11 17:10:00|56.37|54.57|55.51|53.71|56.61|54.81|54.68|52.88|0
1644599700000|2022-02-11 17:15:00|55.39|53.59|57.28|55.48|57.71|55.91|55.39|53.59|0
1644600000000|2022-02-11 17:20:00|57.22|55.42|57.52|55.72|58.02|56.22|57.09|55.29|0
1644600300000|2022-02-11 17:25:00|57.64|55.84|56.47|54.67|57.83|56.03|56.1|54.3|0
1644600600000|2022-02-11 17:30:00|56.41|54.61|56.16|54.36|56.83|55.03|55.52|53.72|0
1644600900000|2022-02-11 17:35:00|56.04|54.24|56.52|54.72|57.01|55.21|55.61|53.81|0
1644601200000|2022-02-11 17:40:00|56.33|54.53|57.19|55.39|57.31|55.51|56.09|54.29|0
1644601500000|2022-02-11 17:45:00|57.13|55.33|58.05|56.25|58.37|56.57|57.13|55.33|0
1644601800000|2022-02-11 17:50:00|57.99|56.19|59.95|58.15|60.14|58.34|57.93|56.13|0
1644602100000|2022-02-11 17:55:00|59.88|58.08|59.56|57.76|59.95|58.15|58.96|57.16|0
1644602400000|2022-02-11 18:00:00|59.63|57.83|59.88|58.08|60.13|58.33|58.86|57.06|0
1644602700000|2022-02-11 18:05:00|59.75|57.95|57.41|55.61|60.07|58.27|57.04|55.24|0
1644603000000|2022-02-11 18:10:00|57.35|55.55|58.85|57.05|59.1|57.3|57.35|55.55|0
1644603300000|2022-02-11 18:15:00|58.78|56.98|58.65|56.85|60.18|58.38|58.65|56.85|0
1644603600000|2022-02-11 18:20:00|58.71|56.91|58.39|56.59|59.47|57.67|57.77|55.97|0
1644603900000|2022-02-11 18:25:00|58.33|56.53|61.09|59.29|61.16|59.36|58.33|56.53|0
1644604200000|2022-02-11 18:30:00|61.22|59.42|65.79|63.99|66.08|64.28|61.09|59.29|0
1644604500000|2022-02-11 18:35:00|65.93|64.13|71.19|69.39|71.19|69.39|65.93|64.13|0
1644604800000|2022-02-11 18:40:00|71.29|69.49|71.77|69.97|72.76|70.96|69.21|67.41|0
1644605100000|2022-02-11 18:45:00|72.09|70.29|76.5|73.98|78.16|75.82|71.61|69.27|0
1644605400000|2022-02-11 18:50:00|76.09|73.57|75.43|72.91|80.65|78.13|75.13|72.61|0
1644605700000|2022-02-11 18:55:00|75.65|73.13|78.71|76.55|78.81|76.55|75.65|73.13|0
1644606000000|2022-02-11 19:00:00|79.17|77.01|81.03|78.87|84.33|82.17|76.28|74.12|0
1644606300000|2022-02-11 19:05:00|80.33|78.17|80.86|78.7|83.69|81.53|77.97|75.81|0
1644606600000|2022-02-11 19:10:00|80.79|78.63|78.94|76.78|82.15|79.99|78.41|76.25|0
1644606900000|2022-02-11 19:15:00|78.6|76.44|75.89|73.55|79.02|76.86|74.26|72.1|0
1644607200000|2022-02-11 19:20:00|76.62|74.28|78.26|75.92|78.41|76.07|74.86|72.52|0
1644607500000|2022-02-11 19:25:00|78.64|76.3|85.39|83.05|86.03|83.69|78.19|75.85|0
1644607800000|2022-02-11 19:30:00|85.55|83.21|80.73|78.39|86.11|83.77|79.53|77.19|0
1644608100000|2022-02-11 19:35:00|80.58|78.24|83.68|81.52|83.91|81.75|80.58|78.24|0
1644608400000|2022-02-11 19:40:00|83.76|81.6|85.93|84.13|86.27|84.37|82.82|80.66|0
1644608700000|2022-02-11 19:45:00|85.77|83.97|87.85|86.05|88.58|86.78|85.14|83.34|0
1644609000000|2022-02-11 19:50:00|87.97|86.17|93.27|90.75|95.19|92.67|87.97|86.17|0
1644609300000|2022-02-11 19:55:00|93.02|90.5|89.06|86.54|93.02|90.5|88.54|86.02|0
1644609600000|2022-02-11 20:00:00|88.86|86.34|84.36|81.84|89.34|86.82|83.28|80.76|0
1644609900000|2022-02-11 20:05:00|84.59|82.07|85.2|82.68|89.36|86.84|82.62|80.1|0
1644610200000|2022-02-11 20:10:00|84.97|82.45|85.75|83.23|86.96|84.44|84.41|81.89|0
1644610500000|2022-02-11 20:15:00|85.91|83.39|87.49|85.33|87.82|85.66|82.61|80.09|0
1644610800000|2022-02-11 20:20:00|87.25|85.09|87.81|85.65|88.71|86.55|85.8|83.64|0
1644611100000|2022-02-11 20:25:00|87.56|85.4|84.76|82.6|88.05|85.89|84.68|82.52|0
1644611400000|2022-02-11 20:30:00|85.15|82.99|85.39|83.23|89.1|86.94|84.67|82.51|0
1644611700000|2022-02-11 20:35:00|85.47|83.31|86.73|84.57|87.95|85.79|84.44|82.28|0
1644612000000|2022-02-11 20:40:00|86.52|84.36|87.25|85.09|90.64|88.48|86.08|83.92|0
1644612300000|2022-02-11 20:45:00|87.08|84.92|78.88|76.72|87.33|85.17|78.88|76.72|0
1644612600000|2022-02-11 20:50:00|79.11|76.95|80.9|78.74|81.53|79.37|77.44|75.28|0
1644612900000|2022-02-11 20:55:00|80.75|78.59|82.71|80.55|82.87|80.71|76.46|74.3|0
1644613200000|2022-02-11 21:00:00|82.95|80.79|82.31|80.15|84.56|82.4|81.92|79.76|0
1644613500000|2022-02-11 21:05:00|82.47|80.31|81.85|79.69|83.43|81.27|81.83|79.67|0
1644613800000|2022-02-11 21:10:00|81.77|79.61|80.82|78.66|81.93|79.77|80.66|78.5|0
1644825900000|2022-02-14 08:05:00|81.92|80.12|79.91|78.11|82.76|80.96|79.29|77.49|0
1644826200000|2022-02-14 08:10:00|80.03|78.23|82.94|80.42|84.11|81.59|80.03|77.98|0
1644826500000|2022-02-14 08:15:00|82.99|80.47|85.83|83.31|86.56|84.04|82.99|80.47|0
1644826800000|2022-02-14 08:20:00|85.87|83.35|89.46|86.94|89.46|86.94|85.87|83.35|0
1644827100000|2022-02-14 08:25:00|89.42|86.9|93.48|90.6|93.48|90.6|89.42|86.9|0
1644827400000|2022-02-14 08:30:00|93.66|90.78|94.09|91.21|94.7|91.82|91.75|88.87|0
1644827700000|2022-02-14 08:35:00|94.22|91.34|98.77|95.89|98.95|96.07|91.08|88.2|0
1644828000000|2022-02-14 08:40:00|99.09|96.21|95.34|92.46|99.09|96.21|95.13|92.25|0
1644828300000|2022-02-14 08:45:00|95.17|92.29|97.34|94.46|97.39|94.51|94.61|91.73|0
1644828600000|2022-02-14 08:50:00|97.3|94.42|99.28|96.4|99.37|96.49|95.64|92.76|0
1644828900000|2022-02-14 08:55:00|99.1|96.22|102|99.12|102.18|99.3|97.47|94.59|0
1644829200000|2022-02-14 09:00:00|102.27|99.39|103.79|100.91|104.85|101.97|100.78|97.9|0
1644829500000|2022-02-14 09:05:00|103.74|100.86|102.15|99.27|105.11|102.23|101.83|98.95|0
1644829800000|2022-02-14 09:10:00|102.1|99.22|104.09|101.21|105.47|102.59|101.74|98.86|0
1644830100000|2022-02-14 09:15:00|103.72|100.84|100.78|97.9|103.91|101.03|99.94|97.06|0
1644830400000|2022-02-14 09:20:00|100.83|97.95|99.22|96.34|100.96|98.08|98.34|95.46|0
1644830700000|2022-02-14 09:25:00|99.09|96.21|99.47|96.59|99.65|96.77|98.07|95.19|0
1644831000000|2022-02-14 09:30:00|99.52|96.64|99.95|97.07|100.85|97.97|98.1|95.22|0
1644831300000|2022-02-14 09:35:00|100.13|97.25|101.29|98.41|101.92|99.04|99.15|96.27|0
1644831600000|2022-02-14 09:40:00|101.56|98.68|102.82|99.94|102.82|99.94|101.11|98.23|0
1644831900000|2022-02-14 09:45:00|102.73|99.85|102.5|99.62|102.82|99.94|100.92|98.04|0
1644832200000|2022-02-14 09:50:00|102.27|99.39|102.53|99.65|103.68|100.8|101.77|98.89|0
1644832500000|2022-02-14 09:55:00|102.26|99.38|103.65|100.77|103.88|101|102.21|99.33|0
1644832800000|2022-02-14 10:00:00|103.37|100.49|103.87|100.99|107.16|104.28|103.37|100.49|0
1644833100000|2022-02-14 10:05:00|103.91|101.03|101.36|98.48|104.23|101.35|101.32|98.44|0
1644833400000|2022-02-14 10:10:00|101.54|98.66|100.46|97.58|102.35|99.47|100.46|97.58|0
1644833700000|2022-02-14 10:15:00|100.37|97.49|101.58|98.7|102.53|99.65|100.01|97.13|0
1644834000000|2022-02-14 10:20:00|101.49|98.61|100|97.12|102.16|99.28|99.73|96.85|0
1644834300000|2022-02-14 10:25:00|99.91|97.03|100.22|97.34|101.48|98.6|99.01|96.13|0
1644834600000|2022-02-14 10:30:00|100.3|97.42|101.13|98.25|101.33|98.45|99.58|96.7|0
1644834900000|2022-02-14 10:35:00|101.17|98.29|99.06|96.18|101.53|98.65|98.67|95.79|0
1644835200000|2022-02-14 10:40:00|99.11|96.23|100.35|97.47|100.62|97.74|98.58|95.7|0
1644835500000|2022-02-14 10:45:00|100.39|97.51|96.85|93.97|100.39|97.51|96.68|93.8|0
1644835800000|2022-02-14 10:50:00|96.68|93.8|96.58|93.7|98.9|96.02|95.31|92.43|0
1644836100000|2022-02-14 10:55:00|96.53|93.65|97.05|94.17|97.41|94.53|96.05|93.17|0
1644836400000|2022-02-14 11:00:00|97.19|94.31|98.38|95.5|99|96.12|97.01|94.13|0
1644836700000|2022-02-14 11:05:00|98.33|95.45|98.5|95.62|99.22|96.34|98.33|95.45|0
1644837000000|2022-02-14 11:10:00|98.1|95.22|98.76|95.88|99.53|96.65|97.3|94.42|0
1644837300000|2022-02-14 11:15:00|98.85|95.97|98|95.12|98.99|96.11|97.65|94.77|0
1644837600000|2022-02-14 11:20:00|98.09|95.21|97.81|94.93|98.75|95.87|97.06|94.18|0
1644837900000|2022-02-14 11:25:00|97.86|94.98|96.79|93.91|98.57|95.69|95.87|92.99|0
1644838200000|2022-02-14 11:30:00|96.83|93.95|97.35|94.47|98.25|95.37|96.12|93.24|0
1644838500000|2022-02-14 11:35:00|97.26|94.38|96.16|93.28|97.93|95.05|95.76|92.88|0
1644838800000|2022-02-14 11:40:00|96.33|93.45|95.93|93.05|96.73|93.85|95.84|92.96|0
1644839100000|2022-02-14 11:45:00|95.98|93.1|96.45|93.57|97.34|94.46|95.98|93.1|0
1644839400000|2022-02-14 11:50:00|96.71|93.83|95.13|92.25|96.89|94.01|95.04|92.16|0
1644839700000|2022-02-14 11:55:00|95.09|92.21|96.26|93.38|96.43|93.55|94.78|91.9|0
1644840000000|2022-02-14 12:00:00|96.3|93.42|97.84|94.96|98.37|95.49|95.65|92.77|0
1644840300000|2022-02-14 12:05:00|97.75|94.87|98.14|95.26|98.82|95.94|96.86|93.98|0
1644840600000|2022-02-14 12:10:00|98.1|95.22|99.16|96.28|99.79|96.91|97.92|95.04|0
1644840900000|2022-02-14 12:15:00|99.25|96.37|98.89|96.01|99.52|96.64|98.35|95.47|0
1644841200000|2022-02-14 12:20:00|99.02|96.14|97.81|94.93|99.51|96.63|97.37|94.49|0
1644841500000|2022-02-14 12:25:00|97.63|94.75|96.61|93.73|98.61|95.73|96.56|93.68|0
1644841800000|2022-02-14 12:30:00|96.56|93.68|96.82|93.94|96.92|94.04|95.16|92.28|0
1644842100000|2022-02-14 12:35:00|96.73|93.85|90.21|87.33|97.17|94.29|90.21|87.33|0
1644842400000|2022-02-14 12:40:00|89.92|87.04|84.95|82.07|90.46|87.58|83.42|80.54|0
1644842700000|2022-02-14 12:45:00|84.87|81.99|80.96|78.08|84.87|81.99|77.93|75.05|0
1644843000000|2022-02-14 12:50:00|81.12|78.24|83|80.12|83.89|81.01|79.94|77.06|0
1644843300000|2022-02-14 12:55:00|82.92|80.04|82.2|79.32|82.92|80.04|80.55|77.67|0
1644843600000|2022-02-14 13:00:00|82.12|79.24|81.01|78.13|82.12|79.24|79.53|76.65|0
1644843900000|2022-02-14 13:05:00|81.08|78.2|79.3|76.78|81.24|78.62|79.3|76.78|0
1644844200000|2022-02-14 13:10:00|79.34|76.82|82.79|80.27|82.87|80.35|79.34|76.82|0
1644844500000|2022-02-14 13:15:00|82.63|80.11|82.15|79.63|82.95|80.43|81.8|79.28|0
1644844800000|2022-02-14 13:20:00|82.23|79.71|80.37|77.85|82.63|80.11|80.25|77.73|0
1644845100000|2022-02-14 13:25:00|80.56|78.04|79.93|77.41|81.03|78.51|79.85|77.33|0
1644845400000|2022-02-14 13:30:00|80.01|77.49|83.16|80.64|83.17|80.65|79.85|77.33|0
1644845700000|2022-02-14 13:35:00|83.21|80.69|82.36|79.84|83.97|81.45|81.96|79.44|0
1644846000000|2022-02-14 13:40:00|82.44|79.92|86.08|83.56|86.16|83.64|82.2|79.68|0
1644846300000|2022-02-14 13:45:00|86.16|83.64|87.4|84.88|87.4|84.88|84.97|82.45|0
1644846600000|2022-02-14 13:50:00|87.32|84.8|83.86|81.34|87.32|84.8|83.78|81.26|0
1644846900000|2022-02-14 13:55:00|83.78|81.26|85.16|82.64|85.24|82.72|82.33|79.81|0
1644847200000|2022-02-14 14:00:00|85.4|82.88|83.85|81.33|86.18|83.66|83.77|81.25|0
1644847500000|2022-02-14 14:05:00|84.09|81.57|83.56|81.04|84.17|81.65|83.04|80.52|0
1644847800000|2022-02-14 14:10:00|83.44|80.92|81.12|78.6|83.56|81.04|80.96|78.44|0
1644848100000|2022-02-14 14:15:00|81.2|78.68|81.86|79.34|82.3|79.78|80.88|78.36|0
1644848400000|2022-02-14 14:20:00|81.82|79.3|82.29|79.77|82.69|80.17|81.54|79.02|0
1644848700000|2022-02-14 14:25:00|82.77|80.25|83.65|81.13|83.81|81.29|82.61|80.09|0
1644849000000|2022-02-14 14:30:00|83.57|81.05|83.24|80.72|86.01|83.49|80.23|77.71|0
1644849300000|2022-02-14 14:35:00|82.92|80.4|83.94|81.42|84.59|82.07|81.94|79.42|0
1644849600000|2022-02-14 14:40:00|83.98|81.46|83.61|81.09|84.18|81.66|80.37|77.85|0
1644849900000|2022-02-14 14:45:00|83.69|81.17|82.72|80.2|87.12|84.6|82.32|79.8|0
1644850200000|2022-02-14 14:50:00|83.2|80.68|78.12|75.6|83.2|80.68|77.62|75.1|0
1644850500000|2022-02-14 14:55:00|78|75.48|81.5|78.98|81.98|79.46|77.96|75.44|0
1644850800000|2022-02-14 15:00:00|81.14|78.62|88.99|86.47|89.16|86.64|81.14|78.62|0
1644851100000|2022-02-14 15:05:00|88.32|85.8|87.05|84.53|89.42|86.9|87.05|84.53|0
1644851400000|2022-02-14 15:10:00|87.39|84.87|85.15|82.63|87.39|84.87|82.16|79.64|0
1644851700000|2022-02-14 15:15:00|85.31|82.79|87.71|85.19|91.03|88.51|84.74|82.22|0
1644852000000|2022-02-14 15:20:00|87.54|85.02|82.56|80.04|88.46|85.94|81.83|79.31|0
1644852300000|2022-02-14 15:25:00|82.77|80.25|83.86|81.34|85.78|83.26|82.32|79.8|0
1644852600000|2022-02-14 15:30:00|83.95|81.43|87.64|85.12|89.09|86.57|82.47|79.95|0
1644852900000|2022-02-14 15:35:00|88.15|85.63|88.4|85.88|89.78|87.26|87.6|85.08|0
1644853200000|2022-02-14 15:40:00|88.15|85.63|86.58|84.06|88.74|86.22|85.53|83.01|0
1644853500000|2022-02-14 15:45:00|86.78|84.26|85.02|82.5|87.29|84.77|84.36|81.84|0
1644853800000|2022-02-14 15:50:00|85.11|82.59|86.68|84.34|87.87|85.53|84.24|81.72|0
1644854100000|2022-02-14 15:55:00|86.76|84.42|88.45|86.11|88.8|86.46|85.01|82.67|0
1644854400000|2022-02-14 16:00:00|88.5|86.16|85.91|83.57|89.01|86.67|85.41|83.07|0
1644854700000|2022-02-14 16:05:00|86.08|83.74|87.46|85.12|88.27|85.93|85.7|83.36|0
1644855000000|2022-02-14 16:10:00|87.29|84.95|88.69|86.35|88.94|86.6|86.53|84.19|0
1644855300000|2022-02-14 16:15:00|88.52|86.18|83.66|81.32|88.9|86.56|83.41|81.07|0
1644855600000|2022-02-14 16:20:00|83.74|81.4|83.16|80.82|84.72|82.38|82.67|80.33|0
1644855900000|2022-02-14 16:25:00|83|80.66|83.05|80.71|83.73|81.39|80.73|78.39|0
1644856200000|2022-02-14 16:30:00|82.96|80.62|80.53|78.19|82.96|80.62|80.06|77.72|0
1644856500000|2022-02-14 16:35:00|80.45|78.11|81.89|79.55|82.87|80.53|79.65|77.31|0
1644856800000|2022-02-14 16:40:00|81.81|79.47|80.92|78.58|82.05|79.71|80|77.66|0
1644857100000|2022-02-14 16:45:00|80.88|78.54|78.92|76.58|80.91|78.57|78.84|76.5|0
1644857400000|2022-02-14 16:50:00|78.84|76.5|81.79|79.45|82.07|79.73|78.61|76.27|0
1644857700000|2022-02-14 16:55:00|81.59|79.25|79.86|77.52|82.03|79.69|79.62|77.28|0
1644858000000|2022-02-14 17:00:00|79.78|77.44|80.01|77.67|80.97|78.63|78.55|76.21|0
1644858300000|2022-02-14 17:05:00|79.97|77.63|81.36|79.02|81.68|79.34|79.77|77.43|0
1644858600000|2022-02-14 17:10:00|81.16|78.82|80.47|78.13|81.44|79.1|80|77.66|0
1644858900000|2022-02-14 17:15:00|80.15|77.81|80.31|77.97|80.87|78.53|79.2|76.86|0
1644859200000|2022-02-14 17:20:00|80.39|78.05|79.58|77.24|80.54|78.2|79.11|76.77|0
1644859500000|2022-02-14 17:25:00|79.42|77.08|78.13|75.79|79.86|77.52|77.9|75.56|0
1644859800000|2022-02-14 17:30:00|78.06|75.72|78.05|75.71|78.4|76.06|76.43|74.09|0
1644860100000|2022-02-14 17:35:00|77.86|75.52|77.82|75.48|78.98|76.64|77.66|75.32|0
1644860400000|2022-02-14 17:40:00|77.9|75.56|76.5|74.16|77.9|75.56|75.88|73.54|0
1644860700000|2022-02-14 17:45:00|76.65|74.31|75.57|73.23|77.27|74.93|75.49|73.15|0
1644861000000|2022-02-14 17:50:00|75.72|73.38|75.56|73.22|76.64|74.3|75.34|73|0
1644861300000|2022-02-14 17:55:00|75.64|73.3|77.17|74.83|77.76|75.42|75.64|73.3|0
1644861600000|2022-02-14 18:00:00|77.09|74.75|76.78|74.44|78.1|75.76|76.51|74.17|0
1644861900000|2022-02-14 18:05:00|76.62|74.28|76.11|74.31|76.7|74.47|75.01|72.67|0
1644862200000|2022-02-14 18:10:00|76.08|74.28|77.03|75.23|77.19|75.39|75.62|73.82|0
1644862500000|2022-02-14 18:15:00|76.88|75.08|76.64|74.84|77.34|75.54|76.41|74.61|0
1644862800000|2022-02-14 18:20:00|76.37|74.57|80.81|79.01|81.89|80.09|76.37|74.57|0
1644863100000|2022-02-14 18:25:00|80.97|79.17|80.64|78.84|81.13|79.33|80.16|78.36|0
1644863400000|2022-02-14 18:30:00|80.56|78.76|82.17|80.37|83.77|81.97|80.48|78.68|0
1644863700000|2022-02-14 18:35:00|82.08|80.28|82|80.2|82.9|81.1|81.11|79.31|0
1644864000000|2022-02-14 18:40:00|82.08|80.28|82.64|80.84|83.79|81.99|81.83|80.03|0
1644864300000|2022-02-14 18:45:00|82.72|80.92|85.44|83.64|86.03|84.23|82.23|80.43|0
1644864600000|2022-02-14 18:50:00|85.36|83.56|95.52|93.72|95.92|94.12|85.27|83.47|0
1644864900000|2022-02-14 18:55:00|95.2|93.4|96.67|94.87|97.04|95.24|93.17|91.37|0
1644865200000|2022-02-14 19:00:00|96.63|94.83|97.43|95.63|97.71|95.91|94.84|93.04|0
1644865500000|2022-02-14 19:05:00|97.52|95.72|98.33|96.53|99.99|98.19|96.34|94.54|0
1644865800000|2022-02-14 19:10:00|98.15|96.35|96.34|94|99.34|97.54|95.8|93.46|0
1644866100000|2022-02-14 19:15:00|96.88|94.54|97.23|94.89|98.78|96.44|96.43|94.09|0
1644866400000|2022-02-14 19:20:00|96.96|94.62|97.4|95.06|97.67|95.33|95.26|92.92|0
1644866700000|2022-02-14 19:25:00|97.49|95.15|92.09|89.75|99.03|96.69|88.76|86.42|0
1644867000000|2022-02-14 19:30:00|92.17|89.83|91.09|88.75|95.68|93.34|90.53|88.19|0
1644867300000|2022-02-14 19:35:00|91.13|88.79|91.38|89.04|93.21|90.87|90.02|87.68|0
1644867600000|2022-02-14 19:40:00|91.64|89.3|92.24|89.9|92.94|90.6|89.33|86.99|0
1644867900000|2022-02-14 19:45:00|92.41|90.07|92.84|90.5|94.24|91.9|90.77|88.43|0
1644868200000|2022-02-14 19:50:00|93.36|91.02|90.89|88.55|93.36|91.02|87.8|85.46|0
1644868500000|2022-02-14 19:55:00|90.5|88.16|87|84.66|92.05|89.71|86.36|84.02|0
1644868800000|2022-02-14 20:00:00|87.13|84.79|87.72|85.38|88.4|86.06|86.2|83.86|0
1644869100000|2022-02-14 20:05:00|87.89|85.55|87.2|84.86|91.25|88.91|86.44|84.1|0
1644869400000|2022-02-14 20:10:00|87.62|85.28|85.26|82.92|89.42|87.08|84.84|82.5|0
1644869700000|2022-02-14 20:15:00|85.34|83|87.95|85.61|88.55|86.21|85.01|82.67|0
1644870000000|2022-02-14 20:20:00|88.38|86.04|84.42|82.08|89.67|87.33|82.61|80.27|0
1644870300000|2022-02-14 20:25:00|84.5|82.16|85.74|83.4|86.41|84.07|83.75|81.41|0
1644870600000|2022-02-14 20:30:00|85.66|83.32|81.63|79.29|86.24|83.9|81.23|78.89|0
1644870900000|2022-02-14 20:35:00|81.55|79.21|81.59|79.25|83.62|81.28|80.1|77.76|0
1644871200000|2022-02-14 20:40:00|81.14|78.8|80.65|78.31|83.18|80.84|80.65|78.31|0
1644871500000|2022-02-14 20:45:00|80.49|78.15|79.55|77.21|83.47|81.13|78.08|75.74|0
1644871800000|2022-02-14 20:50:00|79.51|77.17|80.84|78.5|83.13|80.79|79.51|77.17|0
1644872100000|2022-02-14 20:55:00|80.92|78.58|82.25|79.91|82.66|80.32|79.15|76.81|0
1644872400000|2022-02-14 21:00:00|82|79.66|80.94|78.6|82.25|79.91|80.7|78.36|0
1644872700000|2022-02-14 21:05:00|80.86|78.52|81.31|79.51|81.4|79.6|80.37|78.03|0
1644873000000|2022-02-14 21:10:00|81.15|79.35|80.82|79.02|81.64|79.84|80.74|78.94|0
1644873300000|2022-02-14 21:15:00|80.53|78.33|81.01|78.81|81.01|78.81|80.37|78.17|0
1644873600000|2022-02-14 21:20:00|80.97|78.77|80.88|78.68|81.17|78.97|80.76|78.56|0
1644873900000|2022-02-14 21:25:00|80.72|78.52|80.67|78.47|80.92|78.72|80.59|78.39|0
1644874200000|2022-02-14 21:30:00|80.63|78.43|80.46|78.26|80.91|78.71|80.34|78.14|0
1644874500000|2022-02-14 21:35:00|80.5|78.3|80.82|78.62|80.82|78.62|80.42|78.22|0
1644874800000|2022-02-14 21:40:00|80.86|78.66|81.46|79.26|81.63|79.43|80.74|78.54|0
1644875100000|2022-02-14 21:45:00|81.34|79.14|81.86|79.66|81.86|79.66|81.06|78.86|0
1644875400000|2022-02-14 21:50:00|81.91|79.71|81.69|79.49|81.94|79.74|81.53|79.33|0
1644875700000|2022-02-14 21:55:00|81.77|79.57|81.65|79.45|81.94|79.74|81.52|79.32|0
1644876000000|2022-02-14 22:00:00|81.56|79.36|81.23|79.03|81.56|79.36|81.18|78.98|0
1644876300000|2022-02-14 22:05:00|81.2|79|81.38|79.18|81.5|79.3|81.09|78.89|0
1644876600000|2022-02-14 22:10:00|81.52|79.32|81.45|79.25|81.52|79.32|81.31|79.11|0
1644876900000|2022-02-14 22:15:00|81.46|79.26|81.25|79.05|81.46|79.26|81.18|78.98|0
1644877200000|2022-02-14 22:20:00|81.3|79.1|81.24|79.04|81.31|79.11|81.21|79.01|0
1644877500000|2022-02-14 22:25:00|81.26|79.06|81.23|79.03|81.41|79.21|81.23|79.03|0
1644877800000|2022-02-14 22:30:00|81.21|79.01|81.24|79.04|81.24|79.04|81.21|79.01|0
1644878100000|2022-02-14 22:35:00|81.25|79.05|81.24|79.04|81.25|79.05|81.24|79.04|0
1644878400000|2022-02-14 22:40:00|81.26|79.06|81.23|79.03|81.3|79.1|81.22|79.02|0
1644878700000|2022-02-14 22:45:00|81.22|79.02|81.24|79.04|81.26|79.06|81.22|79.02|0
1644879000000|2022-02-14 22:50:00|81.23|79.03|81.22|79.02|81.23|79.03|81.22|79.02|0
1644879300000|2022-02-14 22:55:00|81.2|79|81.22|79.02|81.26|79.06|81.16|78.96|0
1644879600000|2022-02-14 23:00:00|81.4|79.2|80.62|78.42|81.4|79.2|80.54|78.34|0
1644879900000|2022-02-14 23:05:00|80.54|78.34|79.56|77.36|80.58|78.38|79.48|77.28|0
1644880200000|2022-02-14 23:10:00|79.48|77.28|79.4|77.2|79.64|77.44|79.24|77.04|0
1644880500000|2022-02-14 23:15:00|79.32|77.12|79.55|77.35|79.71|77.51|79.31|77.11|0
1644880800000|2022-02-14 23:20:00|79.47|77.27|79.06|76.86|79.55|77.35|79.03|76.83|0
1644881100000|2022-02-14 23:25:00|79.14|76.94|79.3|77.1|79.54|77.34|79.14|76.94|0
1644881400000|2022-02-14 23:30:00|79.22|77.02|79.13|76.93|79.29|77.09|78.65|76.45|0
1644881700000|2022-02-14 23:35:00|79.21|77.01|78.84|76.64|79.37|77.17|78.8|76.6|0
1644882000000|2022-02-14 23:40:00|78.8|76.6|78.92|76.72|79.04|76.84|78.72|76.52|0
1644882300000|2022-02-14 23:45:00|78.96|76.76|79.11|76.91|79.11|76.91|78.92|76.72|0
1644882600000|2022-02-14 23:50:00|79.07|76.87|78.78|76.58|79.1|76.9|78.62|76.42|0
1644882900000|2022-02-14 23:55:00|78.74|76.54|78.62|76.42|79.02|76.82|78.62|76.42|0
1644883200000|2022-02-15 00:00:00|78.46|76.26|79.17|76.97|79.33|77.13|78.06|75.86|0
1644883500000|2022-02-15 00:05:00|79.25|77.05|78.13|75.93|79.29|77.09|78.13|75.93|0
1644883800000|2022-02-15 00:10:00|78.17|75.97|79.39|77.19|79.43|77.23|78.12|75.92|0
1644884100000|2022-02-15 00:15:00|79.31|77.11|80.8|78.6|81.08|78.88|79.31|77.11|0
1644884400000|2022-02-15 00:20:00|80.92|78.72|81.48|79.28|81.85|79.65|80.67|78.47|0
1644884700000|2022-02-15 00:25:00|81.56|79.36|81.39|79.19|81.72|79.52|81.07|78.87|0
1644885000000|2022-02-15 00:30:00|81.31|79.11|82.7|80.5|82.86|80.66|81.31|79.11|0
1644885300000|2022-02-15 00:35:00|82.82|80.62|82.49|80.29|82.94|80.74|82.28|80.08|0
1644885600000|2022-02-15 00:40:00|82.52|80.32|82.44|80.24|82.69|80.49|82.19|79.99|0
1644885900000|2022-02-15 00:45:00|82.43|80.23|81.04|78.84|82.43|80.23|80.96|78.76|0
1644886200000|2022-02-15 00:50:00|81.12|78.92|81.11|78.91|81.6|79.4|80.95|78.75|0
1644886500000|2022-02-15 00:55:00|81.03|78.83|80.21|78.01|81.35|79.15|80.09|77.89|0
1644886800000|2022-02-15 01:00:00|80.13|77.93|80.65|78.45|80.73|78.53|79.89|77.69|0
1644887100000|2022-02-15 01:05:00|80.69|78.49|80.85|78.65|81.1|78.9|80.4|78.2|0
1644887400000|2022-02-15 01:10:00|80.89|78.69|80.27|78.07|80.93|78.73|80.27|78.07|0
1644887700000|2022-02-15 01:15:00|80.11|77.91|80.67|78.47|80.71|78.51|79.87|77.67|0
1644888000000|2022-02-15 01:20:00|80.59|78.39|79.93|77.73|80.63|78.43|79.3|77.1|0
1644888300000|2022-02-15 01:25:00|79.98|77.78|79.73|77.53|80.06|77.86|79.49|77.29|0
1644888600000|2022-02-15 01:30:00|79.65|77.45|81.22|79.02|81.38|79.18|79.61|77.41|0
1644888900000|2022-02-15 01:35:00|81.18|78.98|80.16|77.96|81.46|79.26|79.75|77.55|0
1644889200000|2022-02-15 01:40:00|80.24|78.04|80.47|78.27|80.72|78.52|80.15|77.95|0
1644889500000|2022-02-15 01:45:00|80.31|78.11|79.66|77.46|80.31|78.11|79.3|77.1|0
1644889800000|2022-02-15 01:50:00|79.62|77.42|79.45|77.25|80.14|77.94|79.09|76.89|0
1644890100000|2022-02-15 01:55:00|79.53|77.33|79.08|76.88|79.85|77.65|78.92|76.72|0
1644890400000|2022-02-15 02:00:00|79|76.8|78.96|76.76|79.32|77.12|78.76|76.56|0
1644890700000|2022-02-15 02:05:00|78.84|76.64|78.19|75.99|78.84|76.64|78.12|75.92|0
1644891000000|2022-02-15 02:10:00|78.12|75.92|78.03|75.83|78.31|76.11|77.8|75.6|0
1644891300000|2022-02-15 02:15:00|77.99|75.79|77.86|75.66|78.35|76.15|77.71|75.51|0
1644891600000|2022-02-15 02:20:00|77.83|75.63|77.7|75.5|78.02|75.82|77.7|75.5|0
1644891900000|2022-02-15 02:25:00|77.78|75.58|77.14|74.94|77.78|75.58|76.83|74.63|0
1644892200000|2022-02-15 02:30:00|77.1|74.9|76.82|74.62|77.14|74.94|76.59|74.39|0
1644892500000|2022-02-15 02:35:00|76.74|74.54|76.89|74.69|76.9|74.7|76.66|74.46|0
1644892800000|2022-02-15 02:40:00|77.21|75.01|77.04|74.84|77.21|75.01|76.89|74.69|0
1644893100000|2022-02-15 02:45:00|76.96|74.76|76.41|74.21|77.04|74.84|76.1|73.9|0
1644893400000|2022-02-15 02:50:00|76.49|74.29|76.79|74.59|77.03|74.83|76.25|74.05|0
1644893700000|2022-02-15 02:55:00|76.83|74.63|76.94|74.74|77.1|74.9|76.79|74.59|0
1644894000000|2022-02-15 03:00:00|77.02|74.82|77.01|74.81|77.18|74.98|76.94|74.74|0
1644894300000|2022-02-15 03:05:00|76.98|74.78|77.09|74.89|77.17|74.97|76.93|74.73|0
1644894600000|2022-02-15 03:10:00|77.16|74.96|77.31|75.11|77.63|75.43|77.01|74.81|0
1644894900000|2022-02-15 03:15:00|77.39|75.19|77.78|75.58|77.78|75.58|77.16|74.96|0
1644895200000|2022-02-15 03:20:00|77.74|75.54|77.69|75.49|77.94|75.74|77.46|75.26|0
1644895500000|2022-02-15 03:25:00|77.66|75.46|78.16|75.96|78.16|75.96|77.3|75.1|0
1644895800000|2022-02-15 03:30:00|78.4|76.2|78.75|76.55|79.03|76.83|78.4|76.2|0
1644896100000|2022-02-15 03:35:00|78.79|76.59|78.94|76.74|79.18|76.98|78.63|76.43|0
1644896400000|2022-02-15 03:40:00|78.86|76.66|78.62|76.42|78.9|76.7|78.38|76.18|0
1644896700000|2022-02-15 03:45:00|78.54|76.34|79.65|77.45|79.65|77.45|78.54|76.34|0
1644897000000|2022-02-15 03:50:00|79.57|77.37|79.48|77.28|79.81|77.61|79.08|76.88|0
1644897300000|2022-02-15 03:55:00|79.44|77.24|79.47|77.27|79.8|77.6|79.31|77.11|0
1644897600000|2022-02-15 04:00:00|79.39|77.19|79.87|77.67|79.95|77.75|79.07|76.87|0
1644897900000|2022-02-15 04:05:00|79.79|77.59|80.02|77.82|80.43|78.23|79.71|77.51|0
1644898200000|2022-02-15 04:10:00|80.1|77.9|79.82|77.62|80.26|78.06|79.74|77.54|0
1644898500000|2022-02-15 04:15:00|79.85|77.65|79.85|77.65|79.93|77.73|79.69|77.49|0
1644898800000|2022-02-15 04:20:00|79.93|77.73|80|77.8|80.09|77.89|79.85|77.65|0
1644899100000|2022-02-15 04:25:00|80.04|77.84|80.68|78.48|81.13|78.93|80|77.8|0
1644899400000|2022-02-15 04:30:00|80.72|78.52|80.31|78.11|80.88|78.68|80.07|77.87|0
1644899700000|2022-02-15 04:35:00|80.39|78.19|80.38|78.18|80.8|78.6|80.06|77.86|0
1644900000000|2022-02-15 04:40:00|80.47|78.27|80.38|78.18|80.54|78.34|80.38|78.18|0
1644900300000|2022-02-15 04:45:00|80.5|78.3|80.45|78.25|80.7|78.5|80.37|78.17|0
1644900600000|2022-02-15 04:50:00|80.53|78.33|80.28|78.08|80.77|78.57|80.04|77.84|0
1644900900000|2022-02-15 04:55:00|80.36|78.16|80.03|77.83|80.36|78.16|79.92|77.72|0
1644901200000|2022-02-15 05:00:00|79.95|77.75|81.73|79.53|81.82|79.62|79.95|77.75|0
1644901500000|2022-02-15 05:05:00|81.78|79.58|83.76|81.56|85.15|82.95|81.78|79.58|0
1644901800000|2022-02-15 05:10:00|83.71|81.51|85.58|83.38|85.67|83.47|83|80.8|0
1644902100000|2022-02-15 05:15:00|85.75|83.55|85.66|83.46|85.79|83.59|85.16|82.96|0
1644902400000|2022-02-15 05:20:00|85.74|83.54|85.78|83.58|85.91|83.71|85.23|83.03|0
1644902700000|2022-02-15 05:25:00|85.74|83.54|84.14|81.94|85.78|83.58|84.02|81.82|0
1644903000000|2022-02-15 05:30:00|84.1|81.9|84.13|81.93|84.31|82.11|83.97|81.77|0
1644903300000|2022-02-15 05:35:00|83.8|81.6|83.84|81.64|84.71|82.51|83.63|81.43|0
1644903600000|2022-02-15 05:40:00|83.76|81.56|84.74|82.54|84.79|82.59|83.76|81.56|0
1644903900000|2022-02-15 05:45:00|84.87|82.67|84.9|82.7|85.03|82.83|84.62|82.42|0
1644904200000|2022-02-15 05:50:00|84.86|82.66|85.19|82.99|85.36|83.16|84.36|82.16|0
1644904500000|2022-02-15 05:55:00|84.94|82.74|84.93|82.73|85.43|83.23|84.73|82.53|0
1644904800000|2022-02-15 06:00:00|85.06|82.86|83.97|81.77|85.43|83.23|83.76|81.56|0
1644905100000|2022-02-15 06:05:00|84.01|81.81|84.5|82.3|84.92|82.72|83.92|81.72|0
1644905400000|2022-02-15 06:10:00|84.33|82.13|83.79|81.59|84.41|82.21|83.17|80.97|0
1644905700000|2022-02-15 06:15:00|83.74|81.54|83.53|81.33|83.74|81.54|83|80.8|0
1644906000000|2022-02-15 06:20:00|83.49|81.29|83.9|81.7|84.36|82.16|83.32|81.12|0
1644906300000|2022-02-15 06:25:00|83.86|81.66|82.9|80.7|83.86|81.66|82.57|80.37|0
1644906600000|2022-02-15 06:30:00|83.06|80.86|83.63|81.43|83.72|81.52|82.98|80.78|0
1644906900000|2022-02-15 06:35:00|83.55|81.35|83.21|81.01|83.8|81.6|83.13|80.93|0
1644907200000|2022-02-15 06:40:00|83.17|80.97|83.45|81.25|84.08|81.88|83.12|80.92|0
1644907500000|2022-02-15 06:45:00|83.37|81.17|83.53|81.33|84.19|81.99|83.37|81.17|0
1644907800000|2022-02-15 06:50:00|83.57|81.37|83.19|80.99|83.57|81.37|83.11|80.91|0
1644908100000|2022-02-15 06:55:00|83.11|80.91|83.56|81.36|83.85|81.65|83.1|80.9|0
1644908400000|2022-02-15 07:00:00|83.51|81.31|83.8|81.6|84.84|82.64|82.94|80.74|0
1644908700000|2022-02-15 07:05:00|83.71|81.51|81.54|79.34|83.84|81.64|81.3|79.1|0
1644909000000|2022-02-15 07:10:00|81.62|79.42|82.34|80.14|82.51|80.31|81.29|79.09|0
1644909300000|2022-02-15 07:15:00|82.42|80.22|82.01|79.81|82.5|80.3|81.89|79.69|0
1644909600000|2022-02-15 07:20:00|81.97|79.77|82.33|80.13|82.33|80.13|81.85|79.65|0
1644909900000|2022-02-15 07:25:00|82.25|80.05|82.94|80.74|83.84|81.64|82.08|79.88|0
1644910200000|2022-02-15 07:30:00|82.77|80.57|83.38|81.18|83.63|81.43|82.48|80.28|0
1644910500000|2022-02-15 07:35:00|83.51|81.31|84.58|82.38|84.58|82.38|83.46|81.26|0
1644910800000|2022-02-15 07:40:00|84.7|82.5|85.61|83.41|85.87|83.67|84.7|82.5|0
1644911100000|2022-02-15 07:45:00|85.7|83.5|84.09|81.89|86.39|84.19|83.85|81.65|0
1644911400000|2022-02-15 07:50:00|84.05|81.85|83.33|81.13|84.51|82.31|83.2|81|0
1644911700000|2022-02-15 07:55:00|83.37|81.17|84.13|81.93|84.25|82.05|83.08|80.88|0
1644912000000|2022-02-15 08:00:00|84.25|82.05|81.15|78.95|85.34|83.14|81.03|78.83|0
1644912300000|2022-02-15 08:05:00|80.71|78.91|76.03|74.23|81.76|79.96|75.88|74.08|0
1644912600000|2022-02-15 08:10:00|75.73|73.93|76.41|74.61|76.89|75.09|74.88|73.08|0
1644912900000|2022-02-15 08:15:00|76.1|74.3|73.96|72.16|76.45|74.65|73.88|72.08|0
1644913200000|2022-02-15 08:20:00|74.11|72.31|69.66|67.86|75.88|74.08|69.66|67.86|0
1644913500000|2022-02-15 08:25:00|69.55|67.75|66.88|65.08|70.5|68.7|66.72|64.92|0
1644913800000|2022-02-15 08:30:00|66.84|65.04|62.69|60.89|66.84|65.04|62.69|60.89|0
1644914100000|2022-02-15 08:35:00|62.72|60.92|64.04|62.24|65.01|63.21|62.65|60.85|0
1644914400000|2022-02-15 08:40:00|64.18|62.38|63.82|62.02|64.76|62.96|62.77|60.97|0
1644914700000|2022-02-15 08:45:00|63.89|62.09|63.3|61.5|64.78|62.98|63.27|61.47|0
1644915000000|2022-02-15 08:50:00|63.34|61.54|65.61|63.81|65.61|63.81|62.99|61.19|0
1644915300000|2022-02-15 08:55:00|65.72|63.92|63.94|62.14|65.89|64.09|63.94|62.14|0
1644915600000|2022-02-15 09:00:00|63.98|62.18|64.55|62.75|64.7|62.9|63.36|61.56|0
1644915900000|2022-02-15 09:05:00|64.59|62.79|62.63|60.83|64.59|62.79|62.63|60.83|0
1644916200000|2022-02-15 09:10:00|62.66|60.86|63.82|62.02|64.68|62.88|62.66|60.86|0
1644916500000|2022-02-15 09:15:00|63.78|61.98|61.87|60.07|63.78|61.98|61.27|59.47|0
1644916800000|2022-02-15 09:20:00|61.74|59.94|61.77|59.97|62.28|60.48|61.33|59.53|0
1644917100000|2022-02-15 09:25:00|61.67|59.87|62.54|60.74|62.54|60.74|61.33|59.53|0
1644917400000|2022-02-15 09:30:00|62.47|60.67|62.39|60.59|62.6|60.8|61.92|60.12|0
1644917700000|2022-02-15 09:35:00|62.33|60.53|62.66|60.86|62.87|61.07|62.05|60.25|0
1644918000000|2022-02-15 09:40:00|62.45|60.65|62.79|60.99|63.13|61.33|62.18|60.38|0
1644918300000|2022-02-15 09:45:00|62.75|60.95|62.31|60.51|63.33|61.53|62.1|60.3|0
1644918600000|2022-02-15 09:50:00|62.27|60.47|63.39|61.59|63.59|61.79|62.24|60.44|0
1644918900000|2022-02-15 09:55:00|63.32|61.52|62.5|60.7|63.49|61.69|62.5|60.7|0
1644919200000|2022-02-15 10:00:00|61.86|60.06|62.49|60.69|62.56|60.76|60.56|58.76|0
1644919500000|2022-02-15 10:05:00|62.66|60.86|62.38|60.58|63|61.2|61.53|59.73|0
1644919800000|2022-02-15 10:10:00|62.35|60.55|62.89|61.09|63.06|61.26|62.35|60.55|0
1644920100000|2022-02-15 10:15:00|62.85|61.05|62.2|60.4|62.85|61.05|61.6|59.8|0
1644920400000|2022-02-15 10:20:00|62.13|60.33|64.04|62.24|64.6|62.8|61.49|59.69|0
1644920700000|2022-02-15 10:25:00|63.94|62.14|62.87|61.07|64.18|62.38|62.59|60.79|0
1644921000000|2022-02-15 10:30:00|62.83|61.03|61.78|59.98|63.24|61.44|61.58|59.78|0
1644921300000|2022-02-15 10:35:00|61.74|59.94|61.03|59.23|61.74|59.94|60.77|58.97|0
1644921600000|2022-02-15 10:40:00|61.1|59.3|60.63|58.83|61.1|59.3|60.36|58.56|0
1644921900000|2022-02-15 10:45:00|60.83|59.03|61.09|59.29|61.29|59.49|60.53|58.73|0
1644922200000|2022-02-15 10:50:00|61.06|59.26|61.35|59.55|61.68|59.88|60.88|59.08|0
1644922500000|2022-02-15 10:55:00|61.32|59.52|61.21|59.41|61.38|59.58|60.88|59.08|0
1644922800000|2022-02-15 11:00:00|61.27|59.47|60.14|58.34|61.44|59.64|60.08|58.28|0
1644923100000|2022-02-15 11:05:00|60.21|58.41|60.5|58.7|60.53|58.73|59.94|58.14|0
1644923400000|2022-02-15 11:10:00|60.46|58.66|59.34|57.54|60.46|58.66|59.15|57.35|0
1644923700000|2022-02-15 11:15:00|59.15|57.35|59.99|58.19|60.12|58.32|58.76|56.96|0
1644924000000|2022-02-15 11:20:00|60.05|58.25|59.33|57.53|60.05|58.25|59.13|57.33|0
1644924300000|2022-02-15 11:25:00|59.36|57.56|60.44|58.64|60.57|58.77|59.36|57.56|0
1644924600000|2022-02-15 11:30:00|60.41|58.61|60.14|58.34|60.44|58.64|59.98|58.18|0
1644924900000|2022-02-15 11:35:00|60.17|58.37|59.41|57.61|60.49|58.69|59.37|57.57|0
1644925200000|2022-02-15 11:40:00|59.44|57.64|59.56|57.76|59.89|58.09|59.37|57.57|0
1644925500000|2022-02-15 11:45:00|59.53|57.73|58.39|56.59|59.63|57.83|57.94|56.14|0
1644925800000|2022-02-15 11:50:00|58.42|56.62|59.06|57.26|59.36|57.56|58.39|56.59|0
1644926100000|2022-02-15 11:55:00|59.09|57.29|59.45|57.65|59.45|57.65|58.7|56.9|0
1644926400000|2022-02-15 12:00:00|59.48|57.68|59.28|57.48|60.7|58.9|58.83|57.03|0
1644926700000|2022-02-15 12:05:00|59.31|57.51|58.36|56.56|59.67|57.87|57.79|55.99|0
1644927000000|2022-02-15 12:10:00|58.43|56.63|57.65|55.85|58.43|56.63|57.02|55.22|0
1644927300000|2022-02-15 12:15:00|57.59|55.79|56.52|54.72|58|56.2|56.02|54.22|0
1644927600000|2022-02-15 12:20:00|56.46|54.66|56.51|54.71|56.68|54.88|55.95|54.15|0
1644927900000|2022-02-15 12:25:00|56.55|54.75|56.51|54.71|56.83|55.03|56.39|54.59|0
1644928200000|2022-02-15 12:30:00|56.57|54.77|56.82|55.02|56.98|55.18|56.48|54.68|0
1644928500000|2022-02-15 12:35:00|56.75|54.95|56.59|54.79|58.17|56.37|56.02|54.22|0
1644928800000|2022-02-15 12:40:00|56.65|54.85|57.15|55.35|57.8|56|56.59|54.79|0
1644929100000|2022-02-15 12:45:00|57.22|55.42|57.18|55.38|57.41|55.61|56.7|54.9|0
1644929400000|2022-02-15 12:50:00|57.21|55.41|56.57|54.77|57.73|55.93|56.44|54.64|0
1644929700000|2022-02-15 12:55:00|56.5|54.7|56.34|54.54|56.63|54.83|56.34|54.54|0
1644930000000|2022-02-15 13:00:00|56.37|54.57|56.84|55.04|56.84|55.04|56.02|54.22|0
1644930300000|2022-02-15 13:05:00|56.81|55.01|57.19|55.39|57.32|55.52|56.68|54.88|0
1644930600000|2022-02-15 13:10:00|57.32|55.52|57.57|55.77|57.77|55.97|57.25|55.45|0
1644930900000|2022-02-15 13:15:00|57.63|55.83|58.08|56.28|58.47|56.67|57.56|55.76|0
1644931200000|2022-02-15 13:20:00|58.15|56.35|57.68|55.88|58.34|56.54|57.49|55.69|0
1644931500000|2022-02-15 13:25:00|57.62|55.82|58|56.2|58.86|57.06|57.62|55.82|0
1644931800000|2022-02-15 13:30:00|58.52|56.72|59.37|57.57|60.48|58.68|58.52|56.72|0
1644932100000|2022-02-15 13:35:00|59.44|57.64|61.1|59.3|61.4|59.6|58.07|56.27|0
1644932400000|2022-02-15 13:40:00|61.06|59.26|59.79|57.99|61.53|59.73|59.79|57.99|0
1644932700000|2022-02-15 13:45:00|59.76|57.96|59.72|57.92|60.52|58.72|59.72|57.92|0
1644933000000|2022-02-15 13:50:00|59.65|57.85|60.55|58.75|60.78|58.98|59.65|57.85|0
1644933300000|2022-02-15 13:55:00|60.62|58.82|61.42|59.62|61.73|59.93|60.61|58.81|0
1644933600000|2022-02-15 14:00:00|61.35|59.55|61.55|59.75|62.17|60.37|61.21|59.41|0
1644933900000|2022-02-15 14:05:00|61.48|59.68|61.14|59.34|61.68|59.88|60.67|58.87|0
1644934200000|2022-02-15 14:10:00|61.27|59.47|62.66|60.86|62.83|61.03|61.13|59.33|0
1644934500000|2022-02-15 14:15:00|62.62|60.82|61.93|60.13|63.17|61.37|61.76|59.96|0
1644934800000|2022-02-15 14:20:00|61.86|60.06|61.04|59.24|62|60.2|60.58|58.78|0
1644935100000|2022-02-15 14:25:00|60.98|59.18|62.74|60.94|62.81|61.01|60.84|59.04|0
1644935400000|2022-02-15 14:30:00|62.19|60.39|59.1|57.3|63.08|61.28|58.84|57.04|0
1644935700000|2022-02-15 14:35:00|58.91|57.11|57.32|55.52|59.5|57.7|55.34|53.54|0
1644936000000|2022-02-15 14:40:00|57.38|55.58|57.86|56.06|58.39|56.59|56.51|54.71|0
1644936300000|2022-02-15 14:45:00|57.34|55.54|58.71|56.91|58.77|56.97|55.8|54|0
1644936600000|2022-02-15 14:50:00|59.24|57.44|59.16|57.36|60.51|58.71|59.1|57.3|0
1644936900000|2022-02-15 14:55:00|59.13|57.33|60.89|59.09|61.44|59.64|58.96|57.16|0
1644937200000|2022-02-15 15:00:00|60.96|59.16|61.36|59.56|62.39|60.59|59.82|58.02|0
1644937500000|2022-02-15 15:05:00|61.23|59.43|60.41|58.61|62.18|60.38|59.78|57.98|0
1644937800000|2022-02-15 15:10:00|60.48|58.68|60.94|59.14|62.1|60.3|60.48|58.68|0
1644938100000|2022-02-15 15:15:00|61.05|59.25|60.13|58.33|61.05|59.25|59.53|57.73|0
1644938400000|2022-02-15 15:20:00|60.26|58.46|59.99|58.19|61.27|59.47|59.52|57.72|0
1644938700000|2022-02-15 15:25:00|60.05|58.25|58.46|56.66|61.61|59.81|58.46|56.66|0
1644939000000|2022-02-15 15:30:00|58.26|56.46|58.98|57.18|59.25|57.45|58.2|56.4|0
1644939300000|2022-02-15 15:35:00|58.78|56.98|58.51|56.71|59.34|57.54|58.06|56.26|0
1644939600000|2022-02-15 15:40:00|58.45|56.65|57.08|55.28|58.58|56.78|56.95|55.15|0
1644939900000|2022-02-15 15:45:00|56.95|55.15|56.24|54.44|57.21|55.41|56.05|54.25|0
1644940200000|2022-02-15 15:50:00|56.31|54.51|55.78|53.98|58.36|56.56|55.72|53.92|0
1644940500000|2022-02-15 15:55:00|55.84|54.04|56.45|54.65|56.93|55.13|55.43|53.63|0
1644940800000|2022-02-15 16:00:00|56.48|54.68|55.71|53.91|56.6|54.8|55.64|53.84|0
1644941100000|2022-02-15 16:05:00|55.58|53.78|52.85|51.05|56.79|54.99|52.78|50.98|0
1644941400000|2022-02-15 16:10:00|53.34|51.54|53.81|52.01|54.03|52.23|53.09|51.29|0
1644941700000|2022-02-15 16:15:00|53.77|51.97|58.07|56.27|58.27|56.47|53.59|51.79|0
1644942000000|2022-02-15 16:20:00|57.94|56.14|57.81|56.01|58.04|56.24|57.23|55.43|0
1644942300000|2022-02-15 16:25:00|57.87|56.07|59.34|57.54|60.08|58.28|57.87|56.07|0
1644942600000|2022-02-15 16:30:00|59.14|57.34|57.7|55.9|59.14|57.34|57.7|55.9|0
1644942900000|2022-02-15 16:35:00|57.74|55.94|57.25|55.45|57.77|55.97|56.87|55.07|0
1644943200000|2022-02-15 16:40:00|57.35|55.55|58.18|56.38|58.18|56.38|57.24|55.44|0
1644943500000|2022-02-15 16:45:00|58.21|56.41|58.14|56.34|58.34|56.54|57.4|55.6|0
1644943800000|2022-02-15 16:50:00|58.07|56.27|58.39|56.59|58.66|56.86|57.88|56.08|0
1644944100000|2022-02-15 16:55:00|58.26|56.46|57.48|55.68|58.52|56.72|57.1|55.3|0
1644944400000|2022-02-15 17:00:00|57.42|55.62|58.02|56.22|58.31|56.51|56.71|54.91|0
1644944700000|2022-02-15 17:05:00|57.99|56.19|58.83|57.03|59.09|57.29|57.73|55.93|0
1644945000000|2022-02-15 17:10:00|58.76|56.96|59.55|57.75|59.55|57.75|58.37|56.57|0
1644945300000|2022-02-15 17:15:00|59.48|57.68|60.81|59.01|61.08|59.28|59.41|57.61|0
1644945600000|2022-02-15 17:20:00|60.87|59.07|61.54|59.74|61.68|59.88|60.67|58.87|0
1644945900000|2022-02-15 17:25:00|61.41|59.61|60.79|58.99|62.08|60.28|60.59|58.79|0
1644946200000|2022-02-15 17:30:00|60.86|59.06|61.67|59.87|61.91|60.11|60.29|58.49|0
1644946500000|2022-02-15 17:35:00|61.71|59.91|61.33|59.53|61.71|59.91|60.93|59.13|0
1644946800000|2022-02-15 17:40:00|61.4|59.6|61.53|59.73|62.01|60.21|61.09|59.29|0
1644947100000|2022-02-15 17:45:00|61.46|59.66|64|62.2|64.14|62.34|61.32|59.52|0
1644947400000|2022-02-15 17:50:00|63.93|62.13|63.09|61.29|64|62.2|62.88|61.08|0
1644947700000|2022-02-15 17:55:00|63.16|61.36|62.26|60.46|63.29|61.49|62.26|60.46|0
1644948000000|2022-02-15 18:00:00|62.19|60.39|61.43|59.63|62.6|60.8|61.3|59.5|0
1644948300000|2022-02-15 18:05:00|61.5|59.7|60.62|58.82|61.5|59.7|60.62|58.82|0
1644948600000|2022-02-15 18:10:00|60.68|58.88|60.61|58.81|61.08|59.28|60.42|58.62|0
1644948900000|2022-02-15 18:15:00|60.54|58.74|61.08|59.28|61.28|59.48|60.48|58.68|0
1644949200000|2022-02-15 18:20:00|61.01|59.21|59.01|57.21|61.01|59.21|58.81|57.01|0
1644949500000|2022-02-15 18:25:00|58.94|57.14|58.15|56.35|58.94|57.14|57.96|56.16|0
1644949800000|2022-02-15 18:30:00|58.03|56.23|57.13|55.33|59.26|57.46|56.68|54.88|0
1644950100000|2022-02-15 18:35:00|57.06|55.26|57.31|55.51|57.58|55.78|56.97|55.17|0
1644950400000|2022-02-15 18:40:00|57.28|55.48|57.15|55.35|57.5|55.7|56.79|54.99|0
1644950700000|2022-02-15 18:45:00|57.11|55.31|56.72|54.92|57.37|55.57|56.59|54.79|0
1644951000000|2022-02-15 18:50:00|56.69|54.89|56.97|55.17|57.23|55.43|56.53|54.73|0
1644951300000|2022-02-15 18:55:00|56.91|55.11|56.77|54.97|56.97|55.17|56.52|54.72|0
1644951600000|2022-02-15 19:00:00|56.64|54.84|57.15|55.35|57.41|55.61|56.52|54.72|0
1644951900000|2022-02-15 19:05:00|57.22|55.42|58.45|56.65|59.31|57.51|57.09|55.29|0
1644952200000|2022-02-15 19:10:00|58.25|56.45|58.05|56.25|58.71|56.91|57.86|56.06|0
1644952500000|2022-02-15 19:15:00|57.92|56.12|57.13|55.33|58.7|56.9|56.88|55.08|0
1644952800000|2022-02-15 19:20:00|57.26|55.46|57.32|55.52|57.45|55.65|56.62|54.82|0
1644953100000|2022-02-15 19:25:00|57.26|55.46|57.12|55.32|57.58|55.78|56.93|55.13|0
1644953400000|2022-02-15 19:30:00|57.06|55.26|57.76|55.96|57.89|56.09|56.73|54.93|0
1644953700000|2022-02-15 19:35:00|57.7|55.9|57.17|55.37|57.7|55.9|57.04|55.24|0
1644954000000|2022-02-15 19:40:00|57.11|55.31|56.52|54.72|58.77|56.97|56.46|54.66|0
1644954300000|2022-02-15 19:45:00|56.46|54.66|57.52|55.72|57.55|55.75|56.08|54.28|0
1644954600000|2022-02-15 19:50:00|57.48|55.68|57.48|55.68|58.29|56.49|57.09|55.29|0
1644954900000|2022-02-15 19:55:00|57.54|55.74|56.95|55.15|57.74|55.94|56.83|55.03|0
1644955200000|2022-02-15 20:00:00|57.02|55.22|55.99|54.19|57.21|55.41|55.93|54.13|0
1644955500000|2022-02-15 20:05:00|55.93|54.13|55.92|54.12|56.11|54.31|55.54|53.74|0
1644955800000|2022-02-15 20:10:00|55.98|54.18|56.1|54.3|56.36|54.56|55.79|53.99|0
1644956100000|2022-02-15 20:15:00|56.04|54.24|55.91|54.11|56.8|55|55.91|54.11|0
1644956400000|2022-02-15 20:20:00|55.84|54.04|56.6|54.8|57.05|55.25|55.65|53.85|0
1644956700000|2022-02-15 20:25:00|56.63|54.83|56.4|54.6|57.05|55.25|56.4|54.6|0
1644957000000|2022-02-15 20:30:00|56.47|54.67|58.93|57.13|59.07|57.27|56.47|54.67|0
1644957300000|2022-02-15 20:35:00|59.13|57.33|58.86|57.06|59.93|58.13|57.95|56.15|0
1644957600000|2022-02-15 20:40:00|59.91|58.11|58.72|56.92|61.47|59.67|58.59|56.79|0
1644957900000|2022-02-15 20:45:00|58.79|56.99|58.78|56.98|60.45|58.65|58|56.2|0
1644958200000|2022-02-15 20:50:00|58.75|56.95|56.99|55.19|58.75|56.95|55.25|53.45|0
1644958500000|2022-02-15 20:55:00|56.89|55.09|55.74|53.94|57.86|56.06|55.24|53.44|0
1644958800000|2022-02-15 21:00:00|55.62|53.82|56.4|54.6|57.53|55.73|55.62|53.82|0
1644959100000|2022-02-15 21:05:00|56.27|54.47|57.1|55.3|57.3|55.5|56.27|54.47|0
1644959400000|2022-02-15 21:10:00|57.17|55.37|56.77|54.97|57.56|55.76|56.51|54.71|0
1644959700000|2022-02-15 21:15:00|56.97|54.77|56.32|54.12|57.04|54.84|56.32|54.12|0
1644960000000|2022-02-15 21:20:00|56.39|54.19|56|53.8|56.52|54.32|55.87|53.67|0
1644960300000|2022-02-15 21:25:00|55.93|53.73|55.67|53.47|56|53.8|55.61|53.41|0
1644960600000|2022-02-15 21:30:00|55.74|53.54|55.6|53.4|55.77|53.57|55.48|53.28|0
1644960900000|2022-02-15 21:35:00|55.54|53.34|55.79|53.59|55.85|53.65|55.48|53.28|0
1644961200000|2022-02-15 21:40:00|55.72|53.52|56.42|54.22|56.48|54.28|55.66|53.46|0
1644961500000|2022-02-15 21:45:00|56.48|54.28|57.19|54.99|57.25|55.05|56.29|54.09|0
1644961800000|2022-02-15 21:50:00|57.12|54.92|56.47|54.27|57.25|55.05|56.35|54.15|0
1644962100000|2022-02-15 21:55:00|56.54|54.34|56.43|54.23|56.86|54.66|55.95|53.75|0
1644962400000|2022-02-15 22:00:00|56.26|54.06|56.22|54.02|56.33|54.13|56.18|53.98|0
1644962700000|2022-02-15 22:05:00|56.19|53.99|56.22|54.02|56.43|54.23|56.19|53.99|0
1644963000000|2022-02-15 22:10:00|56.27|54.07|56.48|54.28|56.51|54.31|56.27|54.07|0
1644963300000|2022-02-15 22:15:00|56.51|54.31|56.69|54.49|56.69|54.49|56.51|54.31|0
1644963600000|2022-02-15 22:20:00|56.7|54.5|56.78|54.58|56.81|54.61|56.61|54.41|0
1644963900000|2022-02-15 22:25:00|56.77|54.57|56.73|54.53|56.85|54.65|56.66|54.46|0
1644964200000|2022-02-15 22:30:00|56.74|54.54|56.72|54.52|56.75|54.55|56.65|54.45|0
1644964500000|2022-02-15 22:35:00|56.73|54.53|56.71|54.51|56.75|54.55|56.68|54.48|0
1644964800000|2022-02-15 22:40:00|56.68|54.48|56.68|54.48|56.73|54.53|56.61|54.41|0
1644965100000|2022-02-15 22:45:00|56.69|54.49|56.67|54.47|56.72|54.52|56.67|54.47|0
1644965400000|2022-02-15 22:50:00|56.61|54.41|56.65|54.45|56.69|54.49|56.6|54.4|0
1644965700000|2022-02-15 22:55:00|56.64|54.44|56.49|54.29|56.64|54.44|56.26|54.06|0
1644966000000|2022-02-15 23:00:00|56.1|53.9|56|53.8|56.58|54.38|55.84|53.64|0
1644966300000|2022-02-15 23:05:00|56.06|53.86|56.06|53.86|56.19|53.99|55.68|53.48|0
1644966600000|2022-02-15 23:10:00|55.99|53.79|56.44|54.24|56.5|54.3|55.96|53.76|0
1644966900000|2022-02-15 23:15:00|56.5|54.3|56.4|54.2|56.56|54.36|56.15|53.95|0
1644967200000|2022-02-15 23:20:00|56.36|54.16|56.91|54.71|57|54.8|56.36|54.16|0
1644967500000|2022-02-15 23:25:00|56.87|54.67|56.93|54.73|57.13|54.93|56.55|54.35|0
1644967800000|2022-02-15 23:30:00|56.87|54.67|56.67|54.47|56.96|54.76|56.35|54.15|0
1644968100000|2022-02-15 23:35:00|56.7|54.5|56.31|54.11|56.7|54.5|56.28|54.08|0
1644968400000|2022-02-15 23:40:00|56.34|54.14|56.59|54.39|56.59|54.39|56.18|53.98|0
1644968700000|2022-02-15 23:45:00|56.65|54.45|57.62|55.42|57.62|55.42|56.46|54.26|0
1644969000000|2022-02-15 23:50:00|57.69|55.49|57.55|55.35|57.88|55.68|57.29|55.09|0
1644969300000|2022-02-15 23:55:00|57.68|55.48|57.48|55.28|57.68|55.48|57.32|55.12|0
1644969600000|2022-02-16 00:00:00|57.54|55.34|57.31|55.11|57.67|55.47|57.08|54.88|0
1644969900000|2022-02-16 00:05:00|57.28|55.08|57.11|54.91|57.93|55.73|57.11|54.91|0
1644970200000|2022-02-16 00:10:00|57.01|54.81|57.69|55.49|57.85|55.65|57.01|54.81|0
1644970500000|2022-02-16 00:15:00|57.72|55.52|57.71|55.51|57.84|55.64|57.58|55.38|0
1644970800000|2022-02-16 00:20:00|57.78|55.58|57.97|55.77|58.1|55.9|57.77|55.57|0
1644971100000|2022-02-16 00:25:00|57.94|55.74|58|55.8|58.03|55.83|57.64|55.44|0
1644971400000|2022-02-16 00:30:00|58.03|55.83|57.76|55.56|58.03|55.83|57.73|55.53|0
1644971700000|2022-02-16 00:35:00|57.82|55.62|57.75|55.55|57.82|55.62|57.62|55.42|0
1644972000000|2022-02-16 00:40:00|57.79|55.59|57.88|55.68|57.95|55.75|57.68|55.48|0
1644972300000|2022-02-16 00:45:00|57.91|55.71|57.87|55.67|58.07|55.87|57.81|55.61|0
1644972600000|2022-02-16 00:50:00|57.94|55.74|57.87|55.67|58.07|55.87|57.8|55.6|0
1644972900000|2022-02-16 00:55:00|57.86|55.66|57.99|55.79|58.06|55.86|57.8|55.6|0
1644973200000|2022-02-16 01:00:00|57.86|55.66|57.85|55.65|58.05|55.85|57.72|55.52|0
1644973500000|2022-02-16 01:05:00|57.79|55.59|57.32|55.12|57.82|55.62|57.19|54.99|0
1644973800000|2022-02-16 01:10:00|57.26|55.06|57.91|55.71|57.91|55.71|57.26|55.06|0
1644974100000|2022-02-16 01:15:00|57.84|55.64|57.9|55.7|57.97|55.77|57.51|55.31|0
1644974400000|2022-02-16 01:20:00|57.83|55.63|57.83|55.63|58.03|55.83|57.76|55.56|0
1644974700000|2022-02-16 01:25:00|57.89|55.69|57.82|55.62|57.89|55.69|57.63|55.43|0
1644975000000|2022-02-16 01:30:00|57.75|55.55|57.95|55.75|58.02|55.82|57.65|55.45|0
1644975300000|2022-02-16 01:35:00|57.91|55.71|57.68|55.48|58.01|55.81|57.61|55.41|0
1644975600000|2022-02-16 01:40:00|57.61|55.41|58|55.8|58|55.8|57.61|55.41|0
1644975900000|2022-02-16 01:45:00|57.93|55.73|57.73|55.53|57.93|55.73|57.67|55.47|0
1644976200000|2022-02-16 01:50:00|57.66|55.46|57.53|55.33|57.79|55.59|57.47|55.27|0
1644976500000|2022-02-16 01:55:00|57.59|55.39|57.39|55.19|57.65|55.45|57.39|55.19|0
1644976800000|2022-02-16 02:00:00|57.33|55.13|57.25|55.05|57.39|55.19|57.16|54.96|0
1644977100000|2022-02-16 02:05:00|57.22|55.02|56.6|54.4|57.32|55.12|56.6|54.4|0
1644977400000|2022-02-16 02:10:00|56.54|54.34|57.05|54.85|57.31|55.11|56.54|54.34|0
1644977700000|2022-02-16 02:15:00|57.08|54.88|56.85|54.65|57.11|54.91|56.72|54.52|0
1644978000000|2022-02-16 02:20:00|56.78|54.58|56.87|54.67|56.97|54.77|56.71|54.51|0
1644978300000|2022-02-16 02:25:00|56.84|54.64|56.96|54.76|57.03|54.83|56.84|54.64|0
1644978600000|2022-02-16 02:30:00|57.03|54.83|57.22|55.02|57.48|55.28|56.96|54.76|0
1644978900000|2022-02-16 02:35:00|57.15|54.95|57.54|55.34|57.6|55.4|57.15|54.95|0
1644979200000|2022-02-16 02:40:00|57.47|55.27|57.46|55.26|57.66|55.46|57.4|55.2|0
1644979500000|2022-02-16 02:45:00|57.5|55.3|57.3|55.1|57.53|55.33|56.88|54.68|0
1644979800000|2022-02-16 02:50:00|57.26|55.06|57.19|54.99|57.33|55.13|57.19|54.99|0
1644980100000|2022-02-16 02:55:00|57.26|55.06|57.18|54.98|57.58|55.38|57.12|54.92|0
1644980400000|2022-02-16 03:00:00|57.12|54.92|57.18|54.98|57.44|55.24|56.92|54.72|0
1644980700000|2022-02-16 03:05:00|57.24|55.04|56.91|54.71|57.24|55.04|56.91|54.71|0
1644981000000|2022-02-16 03:10:00|56.98|54.78|57.74|55.54|57.87|55.67|56.98|54.78|0
1644981300000|2022-02-16 03:15:00|57.8|55.6|57.99|55.79|58|55.8|57.74|55.54|0
1644981600000|2022-02-16 03:20:00|57.93|55.73|58.25|56.05|58.25|56.05|57.93|55.73|0
1644981900000|2022-02-16 03:25:00|58.18|55.98|58.05|55.85|58.38|56.18|58.05|55.85|0
1644982200000|2022-02-16 03:30:00|58.11|55.91|58.11|55.91|58.44|56.24|58.08|55.88|0
1644982500000|2022-02-16 03:35:00|58.14|55.94|58.16|55.96|58.24|56.04|58.1|55.9|0
1644982800000|2022-02-16 03:40:00|58.1|55.9|58.19|55.99|58.23|56.03|57.96|55.76|0
1644983100000|2022-02-16 03:45:00|58.16|55.96|58.28|56.08|58.35|56.15|58.09|55.89|0
1644983400000|2022-02-16 03:50:00|58.25|56.05|58.54|56.34|58.54|56.34|58.21|56.01|0
1644983700000|2022-02-16 03:55:00|58.47|56.27|58.07|55.87|58.67|56.47|58.07|55.87|0
1644984000000|2022-02-16 04:00:00|58.14|55.94|58.13|55.93|58.27|56.07|58.07|55.87|0
1644984300000|2022-02-16 04:05:00|58.07|55.87|58.13|55.93|58.26|56.06|58.07|55.87|0
1644984600000|2022-02-16 04:10:00|58.16|55.96|58.05|55.85|58.19|55.99|58.05|55.85|0
1644984900000|2022-02-16 04:15:00|58.12|55.92|58.05|55.85|58.12|55.92|58.05|55.85|0
1644985200000|2022-02-16 04:20:00|57.85|55.65|57.98|55.78|57.98|55.78|57.85|55.65|0
1644985500000|2022-02-16 04:25:00|58.04|55.84|58.3|56.1|58.3|56.1|57.97|55.77|0
1644985800000|2022-02-16 04:30:00|58.27|56.07|58.23|56.03|58.27|56.07|58.16|55.96|0
1644986100000|2022-02-16 04:35:00|58.22|56.02|58.09|55.89|58.36|56.16|58.06|55.86|0
1644986400000|2022-02-16 04:40:00|58.06|55.86|58.02|55.82|58.15|55.95|57.95|55.75|0
1644986700000|2022-02-16 04:45:00|57.95|55.75|57.46|55.26|58.02|55.82|57.11|54.91|0
1644987000000|2022-02-16 04:50:00|57.39|55.19|57.23|55.03|57.46|55.26|57.2|55|0
1644987300000|2022-02-16 04:55:00|57.2|55|56.99|54.79|57.2|55|56.93|54.73|0
1644987600000|2022-02-16 05:00:00|56.93|54.73|56.41|54.21|57.06|54.86|56.41|54.21|0
1644987900000|2022-02-16 05:05:00|56.47|54.27|56.53|54.33|56.66|54.46|56.47|54.27|0
1644988200000|2022-02-16 05:10:00|56.56|54.36|56.2|54|56.66|54.46|56.08|53.88|0
1644988500000|2022-02-16 05:15:00|56.17|53.97|56.39|54.19|56.42|54.22|56.08|53.88|0
1644988800000|2022-02-16 05:20:00|56.45|54.25|56.38|54.18|56.58|54.38|56.26|54.06|0
1644989100000|2022-02-16 05:25:00|56.32|54.12|56.51|54.31|56.57|54.37|56.25|54.05|0
1644989400000|2022-02-16 05:30:00|56.47|54.27|56.5|54.3|56.57|54.37|56.18|53.98|0
1644989700000|2022-02-16 05:35:00|56.43|54.23|56.3|54.1|56.56|54.36|56.24|54.04|0
1644990000000|2022-02-16 05:40:00|56.24|54.04|56.29|54.09|56.49|54.29|56.24|54.04|0
1644990300000|2022-02-16 05:45:00|56.33|54.13|56.19|53.99|56.33|54.13|55.97|53.77|0
1644990600000|2022-02-16 05:50:00|56.16|53.96|56.22|54.02|56.28|54.08|55.96|53.76|0
1644990900000|2022-02-16 05:55:00|56.28|54.08|56.24|54.04|56.41|54.21|56.08|53.88|0
1644991200000|2022-02-16 06:00:00|56.34|54.14|56.37|54.17|56.4|54.2|55.63|53.43|0
1644991500000|2022-02-16 06:05:00|56.4|54.2|56.71|54.51|56.91|54.71|56.4|54.2|0
1644991800000|2022-02-16 06:10:00|56.78|54.58|56.45|54.25|56.84|54.64|56.32|54.12|0
1644992100000|2022-02-16 06:15:00|56.48|54.28|56.06|53.86|56.61|54.41|56|53.8|0
1644992400000|2022-02-16 06:20:00|56.03|53.83|55.99|53.79|56.15|53.95|55.9|53.7|0
1644992700000|2022-02-16 06:25:00|56.05|53.85|55.98|53.78|56.11|53.91|55.92|53.72|0
1644993000000|2022-02-16 06:30:00|55.92|53.72|55.59|53.39|55.92|53.72|55.47|53.27|0
1644993300000|2022-02-16 06:35:00|55.72|53.52|55.68|53.48|55.78|53.58|55.62|53.42|0
1644993600000|2022-02-16 06:40:00|55.71|53.51|55.64|53.44|55.78|53.58|55.46|53.26|0
1644993900000|2022-02-16 06:45:00|55.71|53.51|55.38|53.18|55.77|53.57|55.38|53.18|0
1644994200000|2022-02-16 06:50:00|55.45|53.25|55.63|53.43|55.76|53.56|55.38|53.18|0
1644994500000|2022-02-16 06:55:00|55.6|53.4|55.62|53.42|55.66|53.46|55.5|53.3|0
1644994800000|2022-02-16 07:00:00|55.75|53.55|55.36|53.16|55.88|53.68|54.74|52.54|0
1644995100000|2022-02-16 07:05:00|55.43|53.23|55.42|53.22|55.49|53.29|55.23|53.03|0
1644995400000|2022-02-16 07:10:00|55.45|53.25|55.67|53.47|55.93|53.73|55.29|53.09|0
1644995700000|2022-02-16 07:15:00|55.7|53.5|55.98|53.78|56.17|53.97|55.54|53.34|0
1644996000000|2022-02-16 07:20:00|56.05|53.85|56.07|53.87|56.33|54.13|55.85|53.65|0
1644996300000|2022-02-16 07:25:00|56.04|53.84|55.94|53.74|56.29|54.09|55.84|53.64|0
1644996600000|2022-02-16 07:30:00|55.9|53.7|55.61|53.41|56.26|54.06|55.52|53.32|0
1644996900000|2022-02-16 07:35:00|55.58|53.38|54.24|52.04|56.42|54.22|54.24|52.04|0
1644997200000|2022-02-16 07:40:00|54.27|52.07|54.49|52.29|54.55|52.35|54.05|51.85|0
1644997500000|2022-02-16 07:45:00|54.39|52.19|54.67|52.47|54.71|52.51|54.39|52.19|0
1644997800000|2022-02-16 07:50:00|54.7|52.5|54.98|52.78|55.17|52.97|54.41|52.21|0
1644998100000|2022-02-16 07:55:00|54.92|52.72|54.34|52.14|55.17|52.97|54.28|52.08|0
1644998400000|2022-02-16 08:00:00|54.4|52.2|55.32|53.12|55.67|53.47|53.87|51.67|0
1644998700000|2022-02-16 08:05:00|55.18|53.38|55.05|53.25|55.4|53.6|54.7|52.9|0
1644999000000|2022-02-16 08:10:00|55.08|53.28|53.28|51.48|55.21|53.41|53.28|51.48|0
1644999300000|2022-02-16 08:15:00|53.12|51.32|50.74|48.94|53.12|51.32|50.29|48.49|0
1644999600000|2022-02-16 08:20:00|50.56|48.76|49.96|48.16|50.56|48.76|49.31|47.51|0
1644999900000|2022-02-16 08:25:00|49.9|48.1|50.13|48.33|50.61|48.81|49.66|47.86|0
1645000200000|2022-02-16 08:30:00|50.19|48.39|50.24|48.44|50.66|48.86|50.07|48.27|0
1645000500000|2022-02-16 08:35:00|50.16|48.36|49.94|48.14|50.18|48.38|49.47|47.67|0
1645000800000|2022-02-16 08:40:00|49.82|48.02|50.98|49.18|51.01|49.21|49.7|47.9|0
1645001100000|2022-02-16 08:45:00|51.01|49.21|50.7|48.9|51.58|49.78|50.64|48.84|0
1645001400000|2022-02-16 08:50:00|50.61|48.81|51.36|49.56|51.48|49.68|50.46|48.66|0
1645001700000|2022-02-16 08:55:00|51.18|49.38|50.21|48.41|51.24|49.44|49.92|48.12|0
1645002000000|2022-02-16 09:00:00|50.04|48.24|49.09|47.29|50.42|48.62|48.34|46.54|0
1645002300000|2022-02-16 09:05:00|49.15|47.35|52.41|50.61|52.65|50.85|49.15|47.35|0
1645002600000|2022-02-16 09:10:00|52.47|50.67|52.1|50.3|53.76|51.96|52.04|50.24|0
1645002900000|2022-02-16 09:15:00|52.04|50.24|52.15|50.35|52.52|50.72|52.03|50.23|0
1645003200000|2022-02-16 09:20:00|52.27|50.47|52.57|50.77|52.92|51.12|52|50.2|0
1645003500000|2022-02-16 09:25:00|52.51|50.71|52.63|50.83|52.69|50.89|52.3|50.5|0
1645003800000|2022-02-16 09:30:00|52.66|50.86|52.32|50.52|52.69|50.89|51.59|49.79|0
1645004100000|2022-02-16 09:35:00|52.29|50.49|52.31|50.51|52.87|51.07|52.16|50.36|0
1645004400000|2022-02-16 09:40:00|52.37|50.57|53.29|51.49|53.29|51.49|52.16|50.36|0
1645004700000|2022-02-16 09:45:00|53.16|51.36|53|51.2|53.35|51.55|52.91|51.11|0
1645005000000|2022-02-16 09:50:00|53.03|51.23|52.9|51.1|53.15|51.35|52.48|50.68|0
1645005300000|2022-02-16 09:55:00|52.97|51.17|53.7|51.9|54.05|52.25|52.81|51.01|0
1645005600000|2022-02-16 10:00:00|53.83|52.03|54.26|52.46|55.6|53.8|53.77|51.97|0
1645005900000|2022-02-16 10:05:00|54.39|52.59|54.19|52.39|54.76|52.96|53.94|52.14|0
1645006200000|2022-02-16 10:10:00|54.07|52.27|53.62|51.82|54.35|52.55|53.5|51.7|0
1645006500000|2022-02-16 10:15:00|53.56|51.76|54.75|52.95|54.97|53.17|53.44|51.64|0
1645006800000|2022-02-16 10:20:00|54.81|53.01|56.67|54.87|56.93|55.13|54.68|52.88|0
1645007100000|2022-02-16 10:25:00|56.73|54.93|55.75|53.95|56.86|55.06|55.5|53.7|0
1645007400000|2022-02-16 10:30:00|55.92|54.12|56|54.2|56.21|54.41|53.29|51.49|0
1645007700000|2022-02-16 10:35:00|56.1|54.3|56.45|54.65|56.68|54.88|55.97|54.17|0
1645008000000|2022-02-16 10:40:00|56.41|54.61|55.83|54.03|56.41|54.61|55.67|53.87|0
1645008300000|2022-02-16 10:45:00|55.77|53.97|55.73|53.93|56.21|54.41|55.57|53.77|0
1645008600000|2022-02-16 10:50:00|55.79|53.99|55.44|53.64|55.79|53.99|55.25|53.45|0
1645008900000|2022-02-16 10:55:00|55.37|53.57|55.34|53.54|55.5|53.7|54.92|53.12|0
1645009200000|2022-02-16 11:00:00|55.3|53.5|55.23|53.43|55.52|53.72|54.48|52.68|0
1645009500000|2022-02-16 11:05:00|55.27|53.47|55.32|53.52|55.35|53.55|54.79|52.99|0
1645009800000|2022-02-16 11:10:00|55.35|53.55|56.24|54.44|56.24|54.44|55.35|53.55|0
1645010100000|2022-02-16 11:15:00|56.18|54.38|55.98|54.18|56.18|54.38|55.53|53.73|0
1645010400000|2022-02-16 11:20:00|55.95|54.15|55.97|54.17|56.07|54.27|55.65|53.85|0
1645010700000|2022-02-16 11:25:00|55.91|54.11|55.77|53.97|56.61|54.81|55.65|53.85|0
1645011000000|2022-02-16 11:30:00|55.84|54.04|55.19|53.39|56.09|54.29|54.88|53.08|0
1645011300000|2022-02-16 11:35:00|55.26|53.46|54.75|52.95|55.57|53.77|54.75|52.95|0
1645011600000|2022-02-16 11:40:00|54.56|52.76|54.87|53.07|55.12|53.32|54.56|52.76|0
1645011900000|2022-02-16 11:45:00|54.9|53.1|54.92|53.12|54.99|53.19|54.61|52.81|0
1645012200000|2022-02-16 11:50:00|54.89|53.09|55.39|53.59|55.42|53.62|54.8|53|0
1645012500000|2022-02-16 11:55:00|55.42|53.62|55.01|53.21|55.42|53.62|54.35|52.55|0
1645012800000|2022-02-16 12:00:00|55.1|53.3|54.09|52.29|55.16|53.36|54.09|52.29|0
1645013100000|2022-02-16 12:05:00|54.15|52.35|54.58|52.78|54.58|52.78|54.15|52.35|0
1645013400000|2022-02-16 12:10:00|54.96|53.16|54.33|52.53|55.27|53.47|54.3|52.5|0
1645013700000|2022-02-16 12:15:00|54.39|52.59|54.79|52.99|55.14|53.34|54.39|52.59|0
1645014000000|2022-02-16 12:20:00|54.76|52.96|55|53.2|55.13|53.33|54.57|52.77|0
1645014300000|2022-02-16 12:25:00|54.88|53.08|54.56|52.76|55|53.2|54.25|52.45|0
1645014600000|2022-02-16 12:30:00|54.81|53.01|55.5|53.7|55.63|53.83|54.68|52.88|0
1645014900000|2022-02-16 12:35:00|55.44|53.64|56.84|55.04|57.04|55.24|55.44|53.64|0
1645015200000|2022-02-16 12:40:00|56.91|55.11|56.9|55.1|57.43|55.63|56.51|54.71|0
1645015500000|2022-02-16 12:45:00|56.84|55.04|56.31|54.51|56.97|55.17|56.25|54.45|0
1645015800000|2022-02-16 12:50:00|56.25|54.45|56.82|55.02|56.82|55.02|55.93|54.13|0
1645016100000|2022-02-16 12:55:00|56.76|54.96|56.49|54.69|57.41|55.61|56.43|54.63|0
1645016400000|2022-02-16 13:00:00|56.36|54.56|56.04|54.24|56.56|54.76|56.04|54.24|0
1645016700000|2022-02-16 13:05:00|55.97|54.17|56.87|55.07|57|55.2|55.97|54.17|0
1645017000000|2022-02-16 13:10:00|56.8|55|56.34|54.54|57.13|55.33|56.22|54.42|0
1645017300000|2022-02-16 13:15:00|56.25|54.45|55.95|54.15|56.41|54.61|55.83|54.03|0
1645017600000|2022-02-16 13:20:00|56.02|54.22|55.63|53.83|56.08|54.28|55.57|53.77|0
1645017900000|2022-02-16 13:25:00|55.66|53.86|56.23|54.43|56.26|54.46|55.37|53.57|0
1645018200000|2022-02-16 13:30:00|56.26|54.46|55.04|53.24|57.07|55.27|54.66|52.86|0
1645018500000|2022-02-16 13:35:00|55.07|53.27|54.75|52.95|55.42|53.62|54.03|52.23|0
1645018800000|2022-02-16 13:40:00|54.78|52.98|54.94|53.14|55.16|53.36|54.31|52.51|0
1645019100000|2022-02-16 13:45:00|54.97|53.17|56.96|55.16|57.12|55.32|54.74|52.94|0
1645019400000|2022-02-16 13:50:00|56.92|55.12|57.57|55.77|58.24|56.44|56.79|54.99|0
1645019700000|2022-02-16 13:55:00|57.64|55.84|58.68|56.88|59.28|57.48|55.23|53.43|0
1645020000000|2022-02-16 14:00:00|58.62|56.82|58.81|57.01|59.69|57.89|58.55|56.75|0
1645020300000|2022-02-16 14:05:00|58.94|57.14|59.88|58.08|60.22|58.42|58.67|56.87|0
1645020600000|2022-02-16 14:10:00|59.81|58.01|60.99|59.19|61.19|59.39|59.81|58.01|0
1645020900000|2022-02-16 14:15:00|60.92|59.12|60.3|58.5|60.95|59.15|60.1|58.3|0
1645021200000|2022-02-16 14:20:00|60.23|58.43|60.36|58.56|61.11|59.31|60.23|58.43|0
1645021500000|2022-02-16 14:25:00|60.43|58.63|60.29|58.49|60.63|58.83|59.62|57.82|0
1645021800000|2022-02-16 14:30:00|60.15|58.35|58.88|57.08|60.15|58.35|58.08|56.28|0
1645022100000|2022-02-16 14:35:00|59.27|57.47|59.33|57.53|59.87|58.07|58.87|57.07|0
1645022400000|2022-02-16 14:40:00|59.6|57.8|60.54|58.74|60.54|58.74|59.2|57.4|0
1645022700000|2022-02-16 14:45:00|60.47|58.67|60.23|58.43|60.67|58.87|58.53|56.73|0
1645023000000|2022-02-16 14:50:00|60.46|58.66|64.71|62.91|65.35|63.55|60.46|58.66|0
1645023300000|2022-02-16 14:55:00|64.5|62.7|63.29|61.49|65.75|63.95|62.74|60.94|0
1645023600000|2022-02-16 15:00:00|63.82|62.02|62.83|61.03|64.46|62.66|62|60.2|0
1645023900000|2022-02-16 15:05:00|62.76|60.96|62.68|60.88|63.18|61.38|61.99|60.19|0
1645024200000|2022-02-16 15:10:00|62.75|60.95|61.86|60.06|63.45|61.65|60.72|58.92|0
1645024500000|2022-02-16 15:15:00|61.96|60.16|62.93|61.13|63.93|62.13|61.75|59.95|0
1645024800000|2022-02-16 15:20:00|63|61.2|61.84|60.04|63.39|61.59|61.6|59.8|0
1645025100000|2022-02-16 15:25:00|61.81|60.01|61.04|59.24|62.22|60.42|60.97|59.17|0
1645025400000|2022-02-16 15:30:00|60.97|59.17|60.89|59.09|61.93|60.13|60.89|59.09|0
1645025700000|2022-02-16 15:35:00|60.96|59.16|60.96|59.16|61.44|59.64|60.28|58.48|0
1645026000000|2022-02-16 15:40:00|61.16|59.36|60.68|58.88|62.13|60.33|60.68|58.88|0
1645026300000|2022-02-16 15:45:00|60.74|58.94|60.58|58.78|61.36|59.56|59.53|57.73|0
1645026600000|2022-02-16 15:50:00|60.65|58.85|59.89|58.09|60.65|58.85|59.41|57.61|0
1645026900000|2022-02-16 15:55:00|59.95|58.15|60.91|59.11|61.4|59.6|59.95|58.15|0
1645027200000|2022-02-16 16:00:00|60.7|58.9|59.94|58.14|61.05|59.25|59.84|58.04|0
1645027500000|2022-02-16 16:05:00|60.01|58.21|59.39|57.59|61.11|59.31|58.98|57.18|0
1645027800000|2022-02-16 16:10:00|59.46|57.66|60|58.2|60.07|58.27|59.25|57.45|0
1645028100000|2022-02-16 16:15:00|59.93|58.13|61.09|59.29|61.09|59.29|59.04|57.24|0
1645028400000|2022-02-16 16:20:00|61.02|59.22|60.09|58.29|61.51|59.71|60.05|58.25|0
1645028700000|2022-02-16 16:25:00|60.12|58.32|59.09|57.29|60.26|58.46|58.89|57.09|0
1645029000000|2022-02-16 16:30:00|59.03|57.23|59.77|57.97|59.9|58.1|59.03|57.23|0
1645029300000|2022-02-16 16:35:00|59.83|58.03|59.69|57.89|60.04|58.24|59.08|57.28|0
1645029600000|2022-02-16 16:40:00|59.62|57.82|60.3|58.5|60.89|59.09|59.35|57.55|0
1645029900000|2022-02-16 16:45:00|60.23|58.43|59.81|58.01|60.5|58.7|59.81|58.01|0
1645030200000|2022-02-16 16:50:00|59.88|58.08|59.74|57.94|59.95|58.15|59.27|57.47|0
1645030500000|2022-02-16 16:55:00|59.88|58.08|59.26|57.46|59.88|58.08|58.85|57.05|0
1645030800000|2022-02-16 17:00:00|59.12|57.32|57.59|55.79|59.46|57.66|56.99|55.19|0
1645031100000|2022-02-16 17:05:00|57.52|55.72|57.85|56.05|57.92|56.12|57.12|55.32|0
1645031400000|2022-02-16 17:10:00|57.92|56.12|58.18|56.38|58.45|56.65|57.65|55.85|0
1645031700000|2022-02-16 17:15:00|58.11|56.31|58.44|56.64|58.72|56.92|57.98|56.18|0
1645032000000|2022-02-16 17:20:00|58.31|56.51|58.37|56.57|58.71|56.91|58.1|56.3|0
1645032300000|2022-02-16 17:25:00|58.44|56.64|58.7|56.9|58.77|56.97|57.96|56.16|0
1645032600000|2022-02-16 17:30:00|58.77|56.97|62.02|60.22|62.38|60.58|58.77|56.97|0
1645032900000|2022-02-16 17:35:00|62.1|60.3|61.12|59.32|65.1|63.3|60.92|59.12|0
1645033200000|2022-02-16 17:40:00|61.05|59.25|60.56|58.76|61.05|59.25|60.22|58.42|0
1645033500000|2022-02-16 17:45:00|60.42|58.62|60.18|58.38|60.7|58.9|59.87|58.07|0
1645033800000|2022-02-16 17:50:00|60.07|58.27|59.5|57.7|60.48|58.68|59.03|57.23|0
1645034100000|2022-02-16 17:55:00|59.57|57.77|59.42|57.62|59.98|58.18|58.79|56.99|0
1645034400000|2022-02-16 18:00:00|59.49|57.69|60.24|58.44|60.45|58.65|59.14|57.34|0
1645034700000|2022-02-16 18:05:00|60.17|58.37|59.4|57.6|60.38|58.58|59.13|57.33|0
1645035000000|2022-02-16 18:10:00|59.34|57.54|59.12|57.32|59.75|57.95|59.09|57.29|0
1645035300000|2022-02-16 18:15:00|59.09|57.29|59.12|57.32|59.33|57.53|58.85|57.05|0
1645035600000|2022-02-16 18:20:00|59.05|57.25|58.7|56.9|59.32|57.52|58.16|56.36|0
1645035900000|2022-02-16 18:25:00|58.63|56.83|58.9|57.1|59.32|57.52|58.63|56.83|0
1645036200000|2022-02-16 18:30:00|59.04|57.24|59.51|57.71|59.86|58.06|59.04|57.24|0
1645036500000|2022-02-16 18:35:00|59.44|57.64|59.37|57.57|59.65|57.85|58.82|57.02|0
1645036800000|2022-02-16 18:40:00|59.43|57.63|59.98|58.18|60.26|58.46|59.43|57.63|0
1645037100000|2022-02-16 18:45:00|59.91|58.11|59.63|57.83|60.04|58.24|59.22|57.42|0
1645037400000|2022-02-16 18:50:00|59.49|57.69|58.94|57.14|59.49|57.69|58.67|56.87|0
1645037700000|2022-02-16 18:55:00|59|57.2|59.31|57.51|60.48|58.68|58.83|57.03|0
1645038000000|2022-02-16 19:00:00|59.2|57.4|57.59|55.79|61.97|60.17|54.78|52.98|0
1645038300000|2022-02-16 19:05:00|57.42|55.62|56.22|54.42|58.39|56.59|54.51|52.71|0
1645038600000|2022-02-16 19:10:00|55.99|54.19|56.3|54.5|57.31|55.51|54.38|52.58|0
1645038900000|2022-02-16 19:15:00|56.53|54.73|54.34|52.54|56.53|54.73|53.67|51.87|0
1645039200000|2022-02-16 19:20:00|54.21|52.41|48.81|47.01|54.66|52.86|48.75|46.95|0
1645039500000|2022-02-16 19:25:00|48.69|46.89|48.87|47.07|49.47|47.67|48.63|46.83|0
1645039800000|2022-02-16 19:30:00|48.1|46.3|48.52|46.72|49.9|48.1|46.59|44.79|0
1645040100000|2022-02-16 19:35:00|48.34|46.54|49.05|47.25|50.02|48.22|48.05|46.25|0
1645040400000|2022-02-16 19:40:00|49.11|47.31|49.68|47.88|50.5|48.7|48.87|47.07|0
1645040700000|2022-02-16 19:45:00|49.8|48|50.5|48.7|50.99|49.19|49.04|47.24|0
1645041000000|2022-02-16 19:50:00|50.56|48.76|49.7|47.9|50.8|49|49.28|47.48|0
1645041300000|2022-02-16 19:55:00|49.64|47.84|47.9|46.1|49.76|47.96|47.9|46.1|0
1645041600000|2022-02-16 20:00:00|47.75|45.95|45.59|43.79|48.43|46.63|45.42|43.62|0
1645041900000|2022-02-16 20:05:00|45.64|43.84|46.32|44.52|46.55|44.75|45.64|43.84|0
1645042200000|2022-02-16 20:10:00|46.21|44.41|47.06|45.26|47.53|45.73|46.15|44.35|0
1645042500000|2022-02-16 20:15:00|46.95|45.15|44.44|42.64|47.53|45.73|44.44|42.64|0
1645042800000|2022-02-16 20:20:00|44.61|42.81|45.06|43.26|45.86|44.06|44.44|42.64|0
1645043100000|2022-02-16 20:25:00|45.11|43.31|44.88|43.08|45.9|44.1|44.46|42.66|0
1645043400000|2022-02-16 20:30:00|44.99|43.19|46.24|44.44|47|45.2|44.77|42.97|0
1645043700000|2022-02-16 20:35:00|46.3|44.5|45.36|43.56|46.74|44.94|45.28|43.48|0
1645044000000|2022-02-16 20:40:00|45.59|43.79|45.79|43.99|45.87|44.07|45.14|43.34|0
1645044300000|2022-02-16 20:45:00|45.7|43.9|44.9|43.1|46.44|44.64|44.85|43.05|0
1645044600000|2022-02-16 20:50:00|44.34|42.54|46.55|44.75|46.55|44.75|43.87|42.07|0
1645044900000|2022-02-16 20:55:00|46.35|44.55|47.12|45.32|47.77|45.97|46.35|44.55|0
1645045200000|2022-02-16 21:00:00|46.83|45.03|47.82|46.02|48.12|46.32|46.83|45.03|0
1645045500000|2022-02-16 21:05:00|47.88|46.08|47.99|46.19|48.17|46.37|47.65|45.85|0
1645045800000|2022-02-16 21:10:00|48.05|46.25|48.11|46.31|48.17|46.37|47.52|45.72|0
1645046100000|2022-02-16 21:15:00|48.01|45.81|47.95|45.75|48.07|45.87|47.71|45.51|0
1645046400000|2022-02-16 21:20:00|47.92|45.72|47.91|45.71|48.72|46.52|46.95|44.75|0
1645046700000|2022-02-16 21:25:00|47.94|45.74|47.85|45.65|48.24|46.04|47.52|45.32|0
1645047000000|2022-02-16 21:30:00|47.82|45.62|47.81|45.61|47.99|45.79|47.34|45.14|0
1645047300000|2022-02-16 21:35:00|47.87|45.67|47.98|45.78|47.98|45.78|47.69|45.49|0
1645047600000|2022-02-16 21:40:00|47.86|45.66|48.21|46.01|48.21|46.01|47.8|45.6|0
1645047900000|2022-02-16 21:45:00|48.15|45.95|48.5|46.3|48.51|46.31|48.15|45.95|0
1645048200000|2022-02-16 21:50:00|48.36|46.16|48.56|46.36|48.68|46.48|48.27|46.07|0
1645048500000|2022-02-16 21:55:00|48.5|46.3|48.35|46.15|48.59|46.39|48.26|46.06|0
1645048800000|2022-02-16 22:00:00|48.36|46.16|48.31|46.11|48.46|46.26|48.29|46.09|0
1645049100000|2022-02-16 22:05:00|48.34|46.14|48.29|46.09|48.35|46.15|48.28|46.08|0
1645049400000|2022-02-16 22:10:00|48.35|46.15|48.37|46.17|48.39|46.19|48.22|46.02|0
1645049700000|2022-02-16 22:15:00|48.34|46.14|48.21|46.01|48.34|46.14|48.21|46.01|0
1645050000000|2022-02-16 22:20:00|48.17|45.97|47.93|45.73|48.17|45.97|47.93|45.73|0
1645050300000|2022-02-16 22:25:00|47.91|45.71|47.78|45.58|47.93|45.73|47.68|45.48|0
1645050600000|2022-02-16 22:30:00|47.77|45.57|47.8|45.6|47.94|45.74|47.7|45.5|0
1645050900000|2022-02-16 22:35:00|47.79|45.59|47.78|45.58|47.82|45.62|47.74|45.54|0
1645051200000|2022-02-16 22:40:00|47.77|45.57|47.99|45.79|48.05|45.85|47.77|45.57|0
1645051500000|2022-02-16 22:45:00|47.98|45.78|48.24|46.04|48.25|46.05|47.98|45.78|0
1645051800000|2022-02-16 22:50:00|48.26|46.06|47.89|45.69|48.33|46.13|47.89|45.69|0
1645052100000|2022-02-16 22:55:00|47.95|45.75|48.22|46.02|48.37|46.17|47.95|45.75|0
1645052400000|2022-02-16 23:00:00|48.1|45.9|47.24|45.04|48.16|45.96|47.15|44.95|0
1645052700000|2022-02-16 23:05:00|47.21|45.01|47|44.8|47.24|45.04|46.85|44.65|0
1645053000000|2022-02-16 23:10:00|46.94|44.74|46.88|44.68|47.11|44.91|46.76|44.56|0
1645053300000|2022-02-16 23:15:00|46.85|44.65|46.93|44.73|47.46|45.26|46.81|44.61|0
1645053600000|2022-02-16 23:20:00|46.9|44.7|46.81|44.61|47.04|44.84|46.69|44.49|0
1645053900000|2022-02-16 23:25:00|46.8|44.6|46.37|44.17|46.8|44.6|46.34|44.14|0
1645054200000|2022-02-16 23:30:00|46.28|44.08|46.27|44.07|46.51|44.31|46.22|44.02|0
1645054500000|2022-02-16 23:35:00|46.39|44.19|46.15|43.95|46.56|44.36|46.04|43.84|0
1645054800000|2022-02-16 23:40:00|46.21|44.01|48.31|46.11|48.37|46.17|46.12|43.92|0
1645055100000|2022-02-16 23:45:00|48.43|46.23|49.02|46.82|49.08|46.88|48.25|46.05|0
1645055400000|2022-02-16 23:50:00|49.08|46.88|48.96|46.76|49.32|47.12|48.66|46.46|0
1645055700000|2022-02-16 23:55:00|48.9|46.7|49.07|46.87|49.37|47.17|48.83|46.63|0
1645056000000|2022-02-17 00:00:00|49.13|46.93|49.4|47.2|49.43|47.23|48.95|46.75|0
1645056300000|2022-02-17 00:05:00|49.37|47.17|49.48|47.28|49.55|47.35|49.18|46.98|0
1645056600000|2022-02-17 00:10:00|49.54|47.34|49.48|47.28|49.54|47.34|49.12|46.92|0
1645056900000|2022-02-17 00:15:00|49.51|47.31|49.59|47.39|49.72|47.52|49.35|47.15|0
1645057200000|2022-02-17 00:20:00|49.56|47.36|49.46|47.26|49.71|47.51|49.4|47.2|0
1645057500000|2022-02-17 00:25:00|49.52|47.32|49.28|47.08|49.52|47.32|49.16|46.96|0
1645057800000|2022-02-17 00:30:00|49.21|47.01|48.91|46.71|49.21|47.01|48.79|46.59|0
1645058100000|2022-02-17 00:35:00|48.85|46.65|49.02|46.82|49.02|46.82|48.43|46.23|0
1645058400000|2022-02-17 00:40:00|48.96|46.76|49.14|46.94|49.32|47.12|48.9|46.7|0
1645058700000|2022-02-17 00:45:00|49.2|47|48.89|46.69|49.44|47.24|48.71|46.51|0
1645059000000|2022-02-17 00:50:00|48.86|46.66|49.31|47.11|49.31|47.11|48.83|46.63|0
1645059300000|2022-02-17 00:55:00|49.28|47.08|48.94|46.74|49.28|47.08|48.88|46.68|0
1645059600000|2022-02-17 01:00:00|48.88|46.68|48.93|46.73|49.12|46.92|48.69|46.49|0
1645059900000|2022-02-17 01:05:00|48.96|46.76|49.17|46.97|49.23|47.03|48.87|46.67|0
1645060200000|2022-02-17 01:10:00|49.11|46.91|48.74|46.54|49.17|46.97|48.74|46.54|0
1645060500000|2022-02-17 01:15:00|48.56|46.36|48.73|46.53|49.1|46.9|48.56|46.36|0
1645060800000|2022-02-17 01:20:00|48.67|46.47|48.67|46.47|48.82|46.62|48.61|46.41|0
1645061100000|2022-02-17 01:25:00|48.64|46.44|48.24|46.04|48.73|46.53|48.07|45.87|0
1645061400000|2022-02-17 01:30:00|48.3|46.1|48.45|46.25|48.6|46.4|48.24|46.04|0
1645061700000|2022-02-17 01:35:00|48.48|46.28|48.29|46.09|48.6|46.4|48.29|46.09|0
1645062000000|2022-02-17 01:40:00|48.35|46.15|48.52|46.32|48.53|46.33|48.29|46.09|0
1645062300000|2022-02-17 01:45:00|48.47|46.27|48.82|46.62|49.12|46.92|48.4|46.2|0
1645062600000|2022-02-17 01:50:00|48.76|46.56|48.72|46.52|49.21|47.01|48.72|46.52|0
1645062900000|2022-02-17 01:55:00|48.75|46.55|48.75|46.55|48.87|46.67|48.63|46.43|0
1645063200000|2022-02-17 02:00:00|48.81|46.61|47.97|45.77|48.81|46.61|47.85|45.65|0
1645063500000|2022-02-17 02:05:00|47.79|45.59|48.14|45.94|48.32|46.12|47.79|45.59|0
1645063800000|2022-02-17 02:10:00|48.2|46|47.78|45.58|48.2|46|47.6|45.4|0
1645064100000|2022-02-17 02:15:00|47.72|45.52|47.71|45.51|47.89|45.69|47.57|45.37|0
1645064400000|2022-02-17 02:20:00|47.65|45.45|47.82|45.62|47.95|45.75|47.65|45.45|0
1645064700000|2022-02-17 02:25:00|47.88|45.68|47.82|45.62|47.88|45.68|47.7|45.5|0
1645065000000|2022-02-17 02:30:00|47.79|45.59|47.93|45.73|48.08|45.88|47.76|45.56|0
1645065300000|2022-02-17 02:35:00|47.9|45.7|47.84|45.64|47.98|45.78|47.69|45.49|0
1645065600000|2022-02-17 02:40:00|47.81|45.61|47.86|45.66|47.86|45.66|47.57|45.37|0
1645065900000|2022-02-17 02:45:00|47.89|45.69|47.91|45.71|48.03|45.83|47.74|45.54|0
1645066200000|2022-02-17 02:50:00|47.94|45.74|47.67|45.47|47.97|45.77|47.61|45.41|0
1645066500000|2022-02-17 02:55:00|47.64|45.44|47.55|45.35|47.67|45.47|47.49|45.29|0
1645066800000|2022-02-17 03:00:00|47.49|45.29|47.66|45.46|47.72|45.52|47.49|45.29|0
1645067100000|2022-02-17 03:05:00|47.6|45.4|47.48|45.28|47.72|45.52|47.48|45.28|0
1645067400000|2022-02-17 03:10:00|47.45|45.25|47.41|45.21|47.48|45.28|47.35|45.15|0
1645067700000|2022-02-17 03:15:00|47.44|45.24|47.41|45.21|47.53|45.33|47.35|45.15|0
1645068000000|2022-02-17 03:20:00|47.4|45.2|47.63|45.43|47.69|45.49|47.4|45.2|0
1645068300000|2022-02-17 03:25:00|47.58|45.38|47.51|45.31|47.63|45.43|47.51|45.31|0
1645068600000|2022-02-17 03:30:00|47.45|45.25|47.8|45.6|47.8|45.6|47.39|45.19|0
1645068900000|2022-02-17 03:35:00|47.86|45.66|47.62|45.42|47.86|45.66|47.56|45.36|0
1645069200000|2022-02-17 03:40:00|47.56|45.36|47.58|45.38|47.59|45.39|47.44|45.24|0
1645069500000|2022-02-17 03:45:00|47.55|45.35|48.2|46|48.2|46|47.55|45.35|0
1645069800000|2022-02-17 03:50:00|48.14|45.94|49.15|46.95|49.15|46.95|48.02|45.82|0
1645070100000|2022-02-17 03:55:00|49.58|47.38|54.04|51.84|54.05|51.85|49.58|47.38|0
1645070400000|2022-02-17 04:00:00|54.62|52.42|57.72|54.64|57.75|54.67|54.62|52.37|0
1645070700000|2022-02-17 04:05:00|57.82|54.74|56.39|53.31|58.09|55.01|56.16|53.08|0
1645071000000|2022-02-17 04:10:00|56.58|53.5|55.27|52.19|56.88|53.8|53.8|50.72|0
1645071300000|2022-02-17 04:15:00|55.33|52.25|57.46|54.38|58.13|55.05|55.3|52.22|0
1645071600000|2022-02-17 04:20:00|57.63|54.55|57.06|53.98|57.92|54.84|56.67|53.59|0
1645071900000|2022-02-17 04:25:00|57.09|54.01|56.48|54.28|57.32|54.54|56.22|53.71|0
1645072200000|2022-02-17 04:30:00|56.42|54.22|56.02|53.82|56.68|54.48|55.05|52.85|0
1645072500000|2022-02-17 04:35:00|55.99|53.79|56.67|54.47|56.83|54.63|55.89|53.69|0
1645072800000|2022-02-17 04:40:00|56.63|54.43|56.12|53.92|56.73|54.53|55.47|53.27|0
1645073100000|2022-02-17 04:45:00|56.05|53.85|56.44|54.24|56.44|54.24|55.59|53.39|0
1645073400000|2022-02-17 04:50:00|56.57|54.37|56.96|54.76|57.03|54.83|55.91|53.71|0
1645073700000|2022-02-17 04:55:00|57.03|54.83|57.09|54.89|57.09|54.89|56.56|54.36|0
1645074000000|2022-02-17 05:00:00|57.22|55.02|57.14|54.94|57.55|55.35|56.62|54.42|0
1645074300000|2022-02-17 05:05:00|57.11|54.91|55.43|53.23|57.34|55.14|54.54|52.34|0
1645074600000|2022-02-17 05:10:00|55.5|53.3|55.79|53.59|56.01|53.81|55.02|52.82|0
1645074900000|2022-02-17 05:15:00|55.75|53.55|55.44|53.24|55.82|53.62|55.04|52.84|0
1645075200000|2022-02-17 05:20:00|55.48|53.28|55.24|53.04|55.54|53.34|54.79|52.59|0
1645075500000|2022-02-17 05:25:00|55.18|52.98|54.23|52.03|55.43|53.23|54.17|51.97|0
1645075800000|2022-02-17 05:30:00|54.29|52.09|53.19|50.99|54.61|52.41|53.12|50.92|0
1645076100000|2022-02-17 05:35:00|53.25|51.05|53.65|51.45|53.94|51.74|53|50.8|0
1645076400000|2022-02-17 05:40:00|53.62|51.42|53.93|51.73|54.06|51.86|53.27|51.07|0
1645076700000|2022-02-17 05:45:00|54|51.8|54.76|52.56|54.83|52.63|53.93|51.73|0
1645077000000|2022-02-17 05:50:00|54.73|52.53|54.69|52.49|55.08|52.88|54.37|52.17|0
1645077300000|2022-02-17 05:55:00|54.75|52.55|54.11|51.91|54.82|52.62|54.11|51.91|0
1645077600000|2022-02-17 06:00:00|54.46|52.26|54.39|52.19|55.07|52.87|53.69|51.49|0
1645077900000|2022-02-17 06:05:00|54.61|52.41|55.85|53.65|55.88|53.68|54.55|52.35|0
1645078200000|2022-02-17 06:10:00|55.81|53.61|56.39|54.19|56.6|54.4|55.81|53.61|0
1645078500000|2022-02-17 06:15:00|56.43|54.23|55.47|53.27|56.43|54.23|55.44|53.24|0
1645078800000|2022-02-17 06:20:00|55.67|53.47|56.24|54.04|56.34|54.14|55.21|53.01|0
1645079100000|2022-02-17 06:25:00|56.27|54.07|54.26|52.06|56.66|54.46|54.26|52.06|0
1645079400000|2022-02-17 06:30:00|54.01|51.81|55.99|53.79|56.92|54.72|53.7|51.5|0
1645079700000|2022-02-17 06:35:00|55.8|53.6|56.37|54.17|56.66|54.46|55.67|53.47|0
1645080000000|2022-02-17 06:40:00|56.2|54|56.26|54.06|56.3|54.1|55.75|53.55|0
1645080300000|2022-02-17 06:45:00|56.42|54.22|56.22|54.02|56.85|54.65|55.51|53.31|0
1645080600000|2022-02-17 06:50:00|56.19|53.99|55.79|53.59|56.25|54.05|55.47|53.27|0
1645080900000|2022-02-17 06:55:00|55.66|53.46|55.53|53.33|55.83|53.63|55.02|52.82|0
1645081200000|2022-02-17 07:00:00|55.56|53.36|54.5|52.3|55.66|53.46|54.05|51.85|0
1645081500000|2022-02-17 07:05:00|54.43|52.23|54.45|52.25|55.36|53.16|51.44|49.24|0
1645081800000|2022-02-17 07:10:00|54.48|52.28|54.54|52.34|54.93|52.73|53.84|51.64|0
1645082100000|2022-02-17 07:15:00|54.6|52.4|54.34|52.14|54.89|52.69|54.09|51.89|0
1645082400000|2022-02-17 07:20:00|54.53|52.33|54.78|52.58|54.91|52.71|54.27|52.07|0
1645082700000|2022-02-17 07:25:00|54.72|52.52|54.87|52.67|55.1|52.9|54.46|52.26|0
1645083000000|2022-02-17 07:30:00|54.9|52.7|54.07|51.87|55.25|53.05|53.94|51.74|0
1645083300000|2022-02-17 07:35:00|53.97|51.77|54.38|52.18|54.41|52.21|53.94|51.74|0
1645083600000|2022-02-17 07:40:00|54.44|52.24|53.99|51.79|54.54|52.34|53.8|51.6|0
1645083900000|2022-02-17 07:45:00|53.93|51.73|51.89|49.69|53.99|51.79|51.89|49.69|0
1645084200000|2022-02-17 07:50:00|51.92|49.72|52.38|50.18|52.57|50.37|51.83|49.63|0
1645084500000|2022-02-17 07:55:00|52.44|50.24|52.03|49.83|52.72|50.52|51.94|49.74|0
1645084800000|2022-02-17 08:00:00|51.97|49.77|49.92|47.72|51.97|49.77|49.56|47.36|0
1645085100000|2022-02-17 08:05:00|49.72|47.92|49.11|47.31|50.08|48.28|49.05|47.25|0
1645085400000|2022-02-17 08:10:00|49.05|47.25|49.82|48.02|49.89|48.09|48.81|47.01|0
1645085700000|2022-02-17 08:15:00|49.76|47.96|50.98|49.18|51.26|49.46|49.76|47.96|0
1645086000000|2022-02-17 08:20:00|51.1|49.3|51.16|49.36|51.34|49.54|50.42|48.62|0
1645086300000|2022-02-17 08:25:00|51.22|49.42|56.89|55.09|58.09|56.29|50.91|49.11|0
1645086600000|2022-02-17 08:30:00|57.16|55.36|56.95|55.15|57.16|55.36|55.39|53.59|0
1645086900000|2022-02-17 08:35:00|56.75|54.95|56.09|54.29|58.15|56.35|55.9|54.1|0
1645087200000|2022-02-17 08:40:00|56.29|54.49|56.35|54.55|56.81|55.01|55.83|54.03|0
1645087500000|2022-02-17 08:45:00|56.48|54.68|57.33|55.53|58.98|57.18|56.21|54.41|0
1645087800000|2022-02-17 08:50:00|57.79|55.99|56.53|54.73|57.79|55.99|56.53|54.73|0
1645088100000|2022-02-17 08:55:00|56.6|54.8|56.66|54.86|57.02|55.22|56.37|54.57|0
1645088400000|2022-02-17 09:00:00|56.62|54.82|57.41|55.61|57.51|55.71|55.67|53.87|0
1645088700000|2022-02-17 09:05:00|57.28|55.48|57.5|55.3|57.5|55.6|56.48|54.68|0
1645089000000|2022-02-17 09:10:00|57.37|55.17|57.36|55.16|57.63|55.43|56.87|54.67|0
1645089300000|2022-02-17 09:15:00|56.46|54.66|55.61|53.81|56.46|54.66|55.61|53.81|0
1645089600000|2022-02-17 09:20:00|55.74|53.94|57.14|55.34|57.51|55.71|55.74|53.94|0
1645089900000|2022-02-17 09:25:00|57.37|55.17|57.43|55.23|57.7|55.5|56.9|54.7|0
1645091700000|2022-02-17 09:55:00|58.98|53.58|58.97|53.57|59.04|53.64|58.64|53.24|0
1645092000000|2022-02-17 10:00:00|59.04|53.64|58.67|53.27|59.37|53.97|58.3|52.9|0
1645092300000|2022-02-17 10:05:00|58.63|53.23|57.02|55.22|59.13|55.73|57.02|53.1|0
1645092600000|2022-02-17 10:10:00|56.99|55.19|56.1|54.3|56.99|55.19|56.1|54.3|0
1645092900000|2022-02-17 10:15:00|56.16|54.36|56.22|54.42|56.62|54.82|55.9|54.1|0
1645093200000|2022-02-17 10:20:00|56.35|54.55|56.45|54.65|56.55|54.75|55.99|54.19|0
1645093500000|2022-02-17 10:25:00|56.41|54.61|56.18|54.38|56.54|54.74|55.82|54.02|0
1645093800000|2022-02-17 10:30:00|56.14|54.34|55.88|54.08|56.34|54.54|55.62|53.82|0
1645094100000|2022-02-17 10:35:00|55.94|54.14|55.8|54|56.26|54.46|55.74|53.94|0
1645094400000|2022-02-17 10:40:00|55.74|53.94|55.47|53.67|56.06|54.26|55.41|53.61|0
1645094700000|2022-02-17 10:45:00|55.6|53.8|55.62|53.82|56.74|54.94|55.34|53.54|0
1645095000000|2022-02-17 10:50:00|55.69|53.89|55.1|53.3|55.69|53.89|54.94|53.14|0
1645095300000|2022-02-17 10:55:00|55.13|53.33|55.9|54.1|55.9|54.1|55.13|53.33|0
1645095600000|2022-02-17 11:00:00|55.97|54.17|56.29|54.49|56.55|54.75|55.64|53.84|0
1645095900000|2022-02-17 11:05:00|56.22|54.42|56.68|54.88|57.01|55.21|56.22|54.42|0
1645096200000|2022-02-17 11:10:00|56.61|54.81|56.44|54.64|56.91|55.11|56.28|54.48|0
1645096500000|2022-02-17 11:15:00|56.47|54.67|56.47|54.67|57.06|55.26|56.34|54.54|0
1645096800000|2022-02-17 11:20:00|56.4|54.6|56.59|54.79|56.66|54.86|56.07|54.27|0
1645097100000|2022-02-17 11:25:00|56.52|54.72|56.55|54.75|56.62|54.82|56.26|54.46|0
1645097400000|2022-02-17 11:30:00|56.52|54.72|56.97|55.17|57.04|55.24|56.32|54.52|0
1645097700000|2022-02-17 11:35:00|57.04|55.24|56.24|54.44|57.11|55.31|56.24|54.44|0
1645098000000|2022-02-17 11:40:00|56.18|54.38|55.91|54.11|56.44|54.64|55.84|54.04|0
1645098300000|2022-02-17 11:45:00|55.94|54.14|56.23|54.43|56.36|54.56|55.84|54.04|0
1645098600000|2022-02-17 11:50:00|56.29|54.49|56.72|54.92|56.82|55.02|56.29|54.49|0
1645098900000|2022-02-17 11:55:00|56.78|54.98|56.09|54.29|56.81|55.01|55.57|53.77|0
1645099200000|2022-02-17 12:00:00|55.89|54.09|54.59|52.79|55.89|54.09|54.02|52.22|0
1645099500000|2022-02-17 12:05:00|54.53|52.73|54.33|52.53|54.65|52.85|53.82|52.02|0
1645099800000|2022-02-17 12:10:00|54.27|52.47|54.48|52.68|54.84|53.04|54.2|52.4|0
1645100100000|2022-02-17 12:15:00|54.64|52.84|53.46|51.66|55.02|53.22|53.33|51.53|0
1645100400000|2022-02-17 12:20:00|53.49|51.69|53.33|51.53|53.77|51.97|53.2|51.4|0
1645100700000|2022-02-17 12:25:00|53.39|51.59|53.07|51.27|53.64|51.84|53|51.2|0
1645101000000|2022-02-17 12:30:00|53|51.2|52.93|51.13|53.41|51.61|52.75|50.95|0
1645101300000|2022-02-17 12:35:00|53|51.2|52.8|51|53.25|51.45|52.74|50.94|0
1645101600000|2022-02-17 12:40:00|52.68|50.88|52.2|50.4|52.99|51.19|51.86|50.06|0
1645101900000|2022-02-17 12:45:00|52.29|50.49|51.18|49.38|52.29|50.49|50.88|49.08|0
1645102200000|2022-02-17 12:50:00|51.12|49.32|51.11|49.31|51.3|49.5|50.87|49.07|0
1645102500000|2022-02-17 12:55:00|51.17|49.37|51.17|49.37|51.48|49.68|50.99|49.19|0
1645102800000|2022-02-17 13:00:00|51.11|49.31|51.16|49.36|51.17|49.37|49.82|48.02|0
1645103100000|2022-02-17 13:05:00|51.04|49.24|53.46|51.66|53.59|51.79|51.04|49.24|0
1645103400000|2022-02-17 13:10:00|53.39|51.59|54.48|52.68|54.8|53|53.2|51.4|0
1645103700000|2022-02-17 13:15:00|54.41|52.61|55.95|54.15|56.48|54.68|54.41|52.61|0
1645104000000|2022-02-17 13:20:00|55.88|54.08|55.42|53.62|56.14|54.34|55.36|53.56|0
1645104300000|2022-02-17 13:25:00|55.36|53.56|55.64|53.84|55.94|54.14|55.23|53.43|0
1645104600000|2022-02-17 13:30:00|55.61|53.81|55.25|53.45|55.74|53.94|54.9|53.1|0
1645104900000|2022-02-17 13:35:00|55.34|53.54|56.05|54.25|56.05|54.25|55.15|53.35|0
1645105200000|2022-02-17 13:40:00|56.12|54.32|57.81|56.01|58.56|56.76|55.92|54.12|0
1645105500000|2022-02-17 13:45:00|57.95|56.15|59.73|57.93|59.97|58.17|57.95|56.15|0
1645105800000|2022-02-17 13:50:00|59.8|58|60.09|58.29|60.36|58.56|57.73|55.93|0
1645106100000|2022-02-17 13:55:00|60.15|58.35|60.29|58.49|60.91|59.11|59.67|57.87|0
1645106400000|2022-02-17 14:00:00|60.35|58.55|57.62|55.82|60.42|58.62|57.08|55.28|0
1645106700000|2022-02-17 14:05:00|57.68|55.88|57.28|55.48|58.18|56.38|57.08|55.28|0
1645107000000|2022-02-17 14:10:00|57.24|55.44|56.74|54.94|57.34|55.54|55.63|53.83|0
1645107300000|2022-02-17 14:15:00|56.67|54.87|57.73|55.93|57.73|55.93|56.34|54.54|0
1645107600000|2022-02-17 14:20:00|57.66|55.86|57.46|55.66|58.2|56.4|56.99|55.19|0
1645107900000|2022-02-17 14:25:00|57.52|55.72|58.93|57.13|58.93|57.13|57.39|55.59|0
1645108200000|2022-02-17 14:30:00|58.8|57|58.51|56.71|60.87|59.07|57.72|55.92|0
1645108500000|2022-02-17 14:35:00|58.38|56.58|57.53|55.73|59.33|57.53|57.5|55.7|0
1645108800000|2022-02-17 14:40:00|57.56|55.76|58.98|57.18|60.43|58.63|56.96|55.16|0
1645109100000|2022-02-17 14:45:00|58.84|57.04|62.25|60.45|62.47|60.67|58.77|56.97|0
1645109400000|2022-02-17 14:50:00|62.11|60.31|68.71|66.91|68.71|66.91|62.11|60.31|0
1645109700000|2022-02-17 14:55:00|68.34|66.54|67.09|65.29|68.56|66.76|66.13|64.33|0
1645110000000|2022-02-17 15:00:00|67.17|65.37|66.56|64.76|68.52|66.72|65.9|64.1|0
1645110300000|2022-02-17 15:05:00|66.42|64.62|66.63|64.83|67.08|65.28|65.52|63.72|0
1645110600000|2022-02-17 15:10:00|66.48|64.68|64.72|62.92|66.85|65.05|64.64|62.84|0
1645110900000|2022-02-17 15:15:00|64.83|63.03|66.99|65.19|66.99|65.19|64.71|62.91|0
1645111200000|2022-02-17 15:20:00|67.14|65.34|68.18|66.38|69.18|67.38|66.99|65.19|0
1645111500000|2022-02-17 15:25:00|68.22|66.42|69.62|67.82|69.78|67.98|68.22|66.42|0
1645111800000|2022-02-17 15:30:00|69.47|67.67|67.26|65.46|70.09|68.29|66.33|64.53|0
1645112100000|2022-02-17 15:35:00|67.57|65.77|66.66|64.86|67.94|66.14|66.58|64.78|0
1645112400000|2022-02-17 15:40:00|66.73|64.93|66.57|64.77|67.56|65.76|66.35|64.55|0
1645112700000|2022-02-17 15:45:00|66.65|64.85|67.55|65.75|68.47|66.67|65.31|63.51|0
1645113000000|2022-02-17 15:50:00|67.32|65.52|67.09|65.29|68.61|66.81|66.86|65.06|0
1645113300000|2022-02-17 15:55:00|67.01|65.21|64.23|62.43|67.01|65.21|64.23|62.43|0
1645113600000|2022-02-17 16:00:00|64.37|62.57|65.39|63.59|65.39|63.59|63.71|61.91|0
1645113900000|2022-02-17 16:05:00|65.24|63.44|64.01|62.21|65.26|63.46|63.49|61.69|0
1645114200000|2022-02-17 16:10:00|63.97|62.17|62.18|60.38|63.97|62.17|61.75|59.95|0
1645114500000|2022-02-17 16:15:00|62.32|60.52|61.81|60.01|62.76|60.96|61.1|59.3|0
1645114800000|2022-02-17 16:20:00|61.89|60.09|63.03|61.23|63.03|61.23|61.6|59.8|0
1645115100000|2022-02-17 16:25:00|63.11|61.31|62.16|60.36|63.11|61.31|61.52|59.72|0
1645115400000|2022-02-17 16:30:00|62.09|60.29|62.73|60.93|62.95|61.15|61.91|60.11|0
1645115700000|2022-02-17 16:35:00|62.3|60.5|63.31|61.51|63.53|61.73|62.01|60.21|0
1645116000000|2022-02-17 16:40:00|63.23|61.43|62.79|60.99|63.38|61.58|62.36|60.56|0
1645116300000|2022-02-17 16:45:00|62.93|61.13|60.28|58.48|63.15|61.35|60.28|58.48|0
1645116600000|2022-02-17 16:50:00|60.42|58.62|61.84|60.04|61.84|60.04|60.42|58.62|0
1645116900000|2022-02-17 16:55:00|61.7|59.9|62.7|60.9|62.91|61.11|61.41|59.61|0
1645117200000|2022-02-17 17:00:00|62.77|60.97|62.01|60.21|63.64|61.84|61.9|60.1|0
1645117500000|2022-02-17 17:05:00|61.9|60.1|63.26|61.46|63.52|61.72|61.47|59.67|0
1645117800000|2022-02-17 17:10:00|63.12|61.32|63.04|61.24|64.14|62.34|62.89|61.09|0
1645118100000|2022-02-17 17:15:00|63.11|61.31|62.81|61.01|63.26|61.46|62.6|60.8|0
1645118400000|2022-02-17 17:20:00|62.74|60.94|62.09|60.29|62.96|61.16|61.73|59.93|0
1645118700000|2022-02-17 17:25:00|62.12|60.32|62.15|60.35|62.3|60.5|61.65|59.85|0
1645119000000|2022-02-17 17:30:00|62.22|60.42|61.71|59.91|62.58|60.78|60.93|59.13|0
1645119300000|2022-02-17 17:35:00|61.64|59.84|62.1|60.3|62.21|60.41|61.5|59.7|0
1645119600000|2022-02-17 17:40:00|62.17|60.37|62.13|60.33|62.86|61.06|62.06|60.26|0
1645119900000|2022-02-17 17:45:00|62.06|60.26|63.43|61.63|64.02|62.22|62.06|60.26|0
1645120200000|2022-02-17 17:50:00|63.28|61.48|62.91|61.11|63.65|61.85|62.62|60.82|0
1645120500000|2022-02-17 17:55:00|62.99|61.19|62.91|61.11|63.35|61.55|62.66|60.86|0
1645120800000|2022-02-17 18:00:00|62.98|61.18|63.67|61.87|63.67|61.87|62.54|60.74|0
1645121100000|2022-02-17 18:05:00|63.56|61.76|63.7|61.9|63.99|62.19|63.04|61.24|0
1645121400000|2022-02-17 18:10:00|63.62|61.82|63.91|62.11|64.88|63.08|63.26|61.46|0
1645121700000|2022-02-17 18:15:00|63.98|62.18|64.05|62.25|64.34|62.54|63.17|61.37|0
1645122000000|2022-02-17 18:20:00|64.12|62.32|64.56|62.76|64.93|63.13|63.75|61.95|0
1645122300000|2022-02-17 18:25:00|64.49|62.69|64.48|62.68|65.3|63.5|64.37|62.57|0
1645122600000|2022-02-17 18:30:00|64.55|62.75|63.95|62.15|64.78|62.98|63.37|61.57|0
1645122900000|2022-02-17 18:35:00|64.03|62.23|64.84|63.04|64.91|63.11|63.58|61.78|0
1645123200000|2022-02-17 18:40:00|64.91|63.11|65.12|63.32|65.85|64.05|64.84|63.04|0
1645123500000|2022-02-17 18:45:00|65.19|63.39|65.64|63.84|65.87|64.07|65.12|63.32|0
1645123800000|2022-02-17 18:50:00|65.71|63.91|64.81|63.01|65.79|63.99|64.73|62.93|0
1645124100000|2022-02-17 18:55:00|64.88|63.08|64.87|63.07|65.1|63.3|64.58|62.78|0
1645124400000|2022-02-17 19:00:00|64.8|63|65.69|63.89|66.07|64.27|64.8|63|0
1645124700000|2022-02-17 19:05:00|65.62|63.82|66.98|65.18|67.21|65.41|65.62|63.82|0
1645125000000|2022-02-17 19:10:00|67.06|65.26|66.44|64.64|67.59|65.79|66.36|64.56|0
1645125300000|2022-02-17 19:15:00|66.36|64.56|66.35|64.55|66.89|65.09|65.83|64.03|0
1645125600000|2022-02-17 19:20:00|66.43|64.63|68.35|66.55|68.5|66.7|66.35|64.55|0
1645125900000|2022-02-17 19:25:00|68.43|66.63|68.26|66.46|68.74|66.94|68.04|66.24|0
1645126200000|2022-02-17 19:30:00|68.19|66.39|69.16|67.36|69.75|67.95|67.95|66.15|0
1645126500000|2022-02-17 19:35:00|69.12|67.32|69.9|68.1|69.9|68.1|68.96|67.16|0
1645126800000|2022-02-17 19:40:00|69.82|68.02|71.34|69.54|71.42|69.62|68.55|66.75|0
1645127100000|2022-02-17 19:45:00|71.26|69.46|70.15|68.35|71.5|69.7|69.75|67.95|0
1645127400000|2022-02-17 19:50:00|70.23|68.43|71.09|69.29|71.73|69.93|70.23|68.43|0
1645127700000|2022-02-17 19:55:00|71.17|69.37|71.96|70.16|72.05|70.25|70.45|68.65|0
1645128000000|2022-02-17 20:00:00|71.88|70.08|72.85|71.05|73.01|71.21|71.16|69.36|0
1645128300000|2022-02-17 20:05:00|72.68|70.88|74.56|72.76|74.56|72.76|72.6|70.8|0
1645128600000|2022-02-17 20:10:00|74.48|72.68|75.46|73.66|75.8|74|73.98|72.18|0
1645128900000|2022-02-17 20:15:00|75.55|73.75|75.53|73.73|76.87|75.07|73.94|72.14|0
1645129200000|2022-02-17 20:20:00|75.61|73.81|75.11|73.31|75.61|73.81|74.21|72.41|0
1645129500000|2022-02-17 20:25:00|74.95|73.15|75.19|73.39|75.85|74.05|74.21|72.41|0
1645129800000|2022-02-17 20:30:00|75.35|73.55|76.34|74.54|76.93|75.13|73.55|71.75|0
1645130100000|2022-02-17 20:35:00|76.17|74.37|73.13|71.33|76.17|74.37|72.65|70.85|0
1645130400000|2022-02-17 20:40:00|73.21|71.41|73.93|72.13|74.59|72.79|73.21|71.41|0
1645130700000|2022-02-17 20:45:00|73.85|72.05|74.66|72.86|74.66|72.86|72.24|70.44|0
1645131000000|2022-02-17 20:50:00|74.91|73.11|76.65|74.85|79.11|77.31|74.91|73.11|0
1645131300000|2022-02-17 20:55:00|76.48|74.68|77.68|75.88|77.85|76.05|75.15|73.35|0
1645131600000|2022-02-17 21:00:00|77.51|75.71|77.25|75.45|78.35|76.55|76.25|74.45|0
1645131900000|2022-02-17 21:05:00|77.33|75.53|80.12|78.32|80.8|79|77.25|75.45|0
1645132200000|2022-02-17 21:10:00|79.86|78.06|78.75|76.95|81.14|79.34|78.66|76.86|0
1645132500000|2022-02-17 21:15:00|79.12|76.92|80.35|78.15|80.56|78.36|78.95|76.75|0
1645132800000|2022-02-17 21:20:00|80.3|78.1|79.27|77.07|80.47|78.27|79.1|76.9|0
1645133100000|2022-02-17 21:25:00|79.36|77.16|79.52|77.32|79.61|77.41|79.18|76.98|0
1645133400000|2022-02-17 21:30:00|79.48|77.28|78.5|76.3|79.6|77.4|78.41|76.21|0
1645133700000|2022-02-17 21:35:00|78.58|76.38|78.57|76.37|78.66|76.46|78.24|76.04|0
1645134000000|2022-02-17 21:40:00|78.49|76.29|78.73|76.53|79.07|76.87|78.19|75.99|0
1645134300000|2022-02-17 21:45:00|78.56|76.36|78.47|76.27|78.69|76.49|78.06|75.86|0
1645134600000|2022-02-17 21:50:00|78.39|76.19|78.59|76.39|78.64|76.44|78.3|76.1|0
1645134900000|2022-02-17 21:55:00|78.47|76.27|78.84|76.64|78.88|76.68|78.38|76.18|0
1645135200000|2022-02-17 22:00:00|78.79|76.59|78.97|76.77|78.97|76.77|78.61|76.41|0
1645135500000|2022-02-17 22:05:00|79.03|76.83|78.84|76.64|79.09|76.89|78.78|76.58|0
1645135800000|2022-02-17 22:10:00|78.86|76.66|78.95|76.75|79.08|76.88|78.85|76.65|0
1645136100000|2022-02-17 22:15:00|78.94|76.74|79.01|76.81|79.02|76.82|78.83|76.63|0
1645136400000|2022-02-17 22:20:00|79.03|76.83|79.03|76.83|79.03|76.83|79|76.8|0
1645136700000|2022-02-17 22:25:00|79.02|76.82|78.96|76.76|79.1|76.9|78.96|76.76|0
1645137000000|2022-02-17 22:30:00|79.01|76.81|79.13|76.93|79.17|76.97|78.96|76.76|0
1645137300000|2022-02-17 22:35:00|79.14|76.94|79.12|76.92|79.19|76.99|79.12|76.92|0
1645137600000|2022-02-17 22:40:00|79.13|76.93|79.05|76.85|79.21|77.01|79.05|76.85|0
1645137900000|2022-02-17 22:45:00|79.11|76.91|78.93|76.73|79.12|76.92|78.92|76.72|0
1645138200000|2022-02-17 22:50:00|78.92|76.72|78.91|76.71|78.95|76.75|78.91|76.71|0
1645138500000|2022-02-17 22:55:00|78.92|76.72|78.82|76.62|79.05|76.85|78.82|76.62|0
1645138800000|2022-02-17 23:00:00|78.92|76.72|80.32|78.12|80.4|78.2|78.75|76.55|0
1645139100000|2022-02-17 23:05:00|80.4|78.2|80.01|77.81|80.74|78.54|79.97|77.77|0
1645139400000|2022-02-17 23:10:00|80.05|77.85|79.53|77.33|80.05|77.85|79.37|77.17|0
1645139700000|2022-02-17 23:15:00|79.7|77.5|78.43|76.23|80|77.8|78.26|76.06|0
1645140000000|2022-02-17 23:20:00|78.38|76.18|77.83|75.63|78.55|76.35|77.58|75.38|0
1645140300000|2022-02-17 23:25:00|77.91|75.71|77.57|75.37|78|75.8|77.41|75.21|0
1645140600000|2022-02-17 23:30:00|77.66|75.46|76.82|74.62|77.66|75.46|76.73|74.53|0
1645140900000|2022-02-17 23:35:00|76.73|74.53|77.43|75.23|77.48|75.28|76.73|74.53|0
1645141200000|2022-02-17 23:40:00|77.47|75.27|77.38|75.18|77.64|75.44|76.89|74.69|0
1645141500000|2022-02-17 23:45:00|77.3|75.1|76.88|74.68|77.47|75.27|76.71|74.51|0
1645141800000|2022-02-17 23:50:00|76.84|74.64|77.37|75.17|77.37|75.17|76.67|74.47|0
1645142100000|2022-02-17 23:55:00|77.33|75.13|77.28|75.08|77.37|75.17|76.7|74.5|0
1645142400000|2022-02-18 00:00:00|77.36|75.16|76.61|74.41|77.44|75.24|76.36|74.16|0
1645142700000|2022-02-18 00:05:00|76.77|74.57|76.85|74.65|77.19|74.99|76.68|74.48|0
1645143000000|2022-02-18 00:10:00|77.01|74.81|77.09|74.89|77.51|75.31|76.56|74.36|0
1645143300000|2022-02-18 00:15:00|76.92|74.72|77.67|75.47|78.51|76.31|76.92|74.72|0
1645143600000|2022-02-18 00:20:00|77.75|75.55|78.67|76.47|79.01|76.81|77.75|75.55|0
1645143900000|2022-02-18 00:25:00|78.84|76.64|78.24|76.04|78.92|76.72|77.99|75.79|0
1645144200000|2022-02-18 00:30:00|78.28|76.08|78.4|76.2|78.83|76.63|77.9|75.7|0
1645144500000|2022-02-18 00:35:00|78.48|76.28|78.6|76.4|79.33|77.13|78.39|76.19|0
1645144800000|2022-02-18 00:40:00|78.56|76.36|78.98|76.78|79.06|76.86|78.48|76.28|0
1645145100000|2022-02-18 00:45:00|79.06|76.86|79.82|77.62|79.99|77.79|78.64|76.44|0
1645145400000|2022-02-18 00:50:00|79.9|77.7|78.54|76.34|80.59|78.39|78.54|76.34|0
1645145700000|2022-02-18 00:55:00|78.71|76.51|78.11|75.91|78.71|76.51|77.86|75.66|0
1645146000000|2022-02-18 01:00:00|77.94|75.74|77.39|75.19|78.11|75.91|77.23|75.03|0
1645146300000|2022-02-18 01:05:00|77.43|75.23|78.01|75.81|78.01|75.81|77.26|75.06|0
1645146600000|2022-02-18 01:10:00|77.93|75.73|78.26|76.06|78.68|76.48|77.93|75.73|0
1645146900000|2022-02-18 01:15:00|78.34|76.14|78.33|76.13|78.67|76.47|77.83|75.63|0
1645147200000|2022-02-18 01:20:00|78.38|76.18|78.12|75.92|78.58|76.38|78.07|75.87|0
1645147500000|2022-02-18 01:25:00|78.16|75.96|78.74|76.54|79.34|77.14|77.95|75.75|0
1645147800000|2022-02-18 01:30:00|78.91|76.71|73.06|70.86|79.42|77.22|72.42|70.22|0
1645148100000|2022-02-18 01:35:00|71.59|69.39|70.32|68.12|72.06|69.86|70.32|68.12|0
1645148400000|2022-02-18 01:40:00|70.28|68.08|69.68|67.48|70.47|68.27|68.54|66.34|0
1645148700000|2022-02-18 01:45:00|69.6|67.4|69.63|67.43|70.89|68.69|69.48|67.28|0
1645149000000|2022-02-18 01:50:00|69.71|67.51|68.01|65.81|69.94|67.74|67.24|65.04|0
1645149300000|2022-02-18 01:55:00|67.74|65.54|68.3|66.1|68.54|66.34|67.39|65.19|0
1645149600000|2022-02-18 02:00:00|68.15|65.95|67.99|65.79|68.53|66.33|67.61|65.41|0
1645149900000|2022-02-18 02:05:00|67.91|65.71|68.98|66.78|68.98|66.78|67.76|65.56|0
1645150200000|2022-02-18 02:10:00|68.91|66.71|68.44|66.24|68.98|66.78|68.21|66.01|0
1645150500000|2022-02-18 02:15:00|68.36|66.16|67.66|65.46|68.59|66.39|67.55|65.35|0
1645150800000|2022-02-18 02:20:00|67.59|65.39|67.96|65.76|68.12|65.92|67.43|65.23|0
1645151100000|2022-02-18 02:25:00|67.89|65.69|68.84|66.64|68.96|66.76|67.73|65.53|0
1645151400000|2022-02-18 02:30:00|68.88|66.68|68.64|66.44|68.88|66.68|68.34|66.14|0
1645151700000|2022-02-18 02:35:00|68.56|66.36|69.41|67.21|69.41|67.21|68.56|66.36|0
1645152000000|2022-02-18 02:40:00|69.45|67.25|69.09|66.89|69.95|67.75|69.01|66.81|0
1645152300000|2022-02-18 02:45:00|69.13|66.93|69.63|67.43|69.63|67.43|68.93|66.73|0
1645152600000|2022-02-18 02:50:00|69.39|67.19|68.92|66.72|69.63|67.43|68.84|66.64|0
1645152900000|2022-02-18 02:55:00|68.84|66.64|68.61|66.41|69.15|66.95|68.45|66.25|0
1645153200000|2022-02-18 03:00:00|68.53|66.33|68.98|66.78|69.22|67.02|68.53|66.33|0
1645153500000|2022-02-18 03:05:00|69.06|66.86|68.59|66.39|69.37|67.17|68.59|66.39|0
1645153800000|2022-02-18 03:10:00|68.67|66.47|67.82|65.62|68.82|66.62|67.82|65.62|0
1645154100000|2022-02-18 03:15:00|67.74|65.54|67.3|65.1|68.04|65.84|67.08|64.88|0
1645154400000|2022-02-18 03:20:00|67.38|65.18|67.52|65.32|67.76|65.56|67.22|65.02|0
1645154700000|2022-02-18 03:25:00|67.49|65.29|65.8|63.6|67.52|65.32|65.8|63.6|0
1645155000000|2022-02-18 03:30:00|65.88|63.68|66.4|64.2|66.4|64.2|65.8|63.6|0
1645155300000|2022-02-18 03:35:00|66.44|64.24|66.54|64.34|66.54|64.34|66.01|63.81|0
1645155600000|2022-02-18 03:40:00|66.62|64.42|66.27|64.07|66.77|64.57|66.16|63.96|0
1645155900000|2022-02-18 03:45:00|66.23|64.03|65.29|63.09|66.53|64.33|65.17|62.97|0
1645156200000|2022-02-18 03:50:00|65.32|63.12|65.84|63.64|66.07|63.87|65.25|63.05|0
1645156500000|2022-02-18 03:55:00|65.8|63.6|66.21|64.01|66.44|64.24|65.8|63.6|0
1645156800000|2022-02-18 04:00:00|66.29|64.09|65.38|63.18|66.29|64.09|65.05|62.85|0
1645157100000|2022-02-18 04:05:00|65.3|63.1|65.15|62.95|65.53|63.33|65.07|62.87|0
1645157400000|2022-02-18 04:10:00|65.11|62.91|65.29|63.09|65.59|63.39|65|62.8|0
1645157700000|2022-02-18 04:15:00|65.33|63.13|65.58|63.38|65.81|63.61|65.33|63.13|0
1645158000000|2022-02-18 04:20:00|65.51|63.31|65.05|62.85|65.8|63.6|65.05|62.85|0
1645158300000|2022-02-18 04:25:00|64.9|62.7|64.79|62.59|64.9|62.7|64.01|61.81|0
1645158600000|2022-02-18 04:30:00|64.82|62.62|65.11|62.91|65.26|63.06|64.82|62.62|0
1645158900000|2022-02-18 04:35:00|65.04|62.84|66.26|64.06|66.26|64.06|64.61|62.41|0
1645159200000|2022-02-18 04:40:00|66.18|63.98|66.18|63.98|66.41|64.21|66.07|63.87|0
1645159500000|2022-02-18 04:45:00|66.25|64.05|66.39|64.19|66.62|64.42|66.1|63.9|0
1645159800000|2022-02-18 04:50:00|66.47|64.27|66.39|64.19|66.47|64.27|66.24|64.04|0
1645160100000|2022-02-18 04:55:00|66.5|64.3|66.83|64.63|66.99|64.79|66.39|64.19|0
1645160400000|2022-02-18 05:00:00|66.91|64.71|66.37|64.17|66.98|64.78|66.3|64.1|0
1645160700000|2022-02-18 05:05:00|66.3|64.1|66.86|64.66|66.97|64.77|66.3|64.1|0
1645161000000|2022-02-18 05:10:00|66.89|64.69|66.89|64.69|67.04|64.84|66.55|64.35|0
1645161300000|2022-02-18 05:15:00|66.96|64.76|66.58|64.38|67.04|64.84|66.43|64.23|0
1645161600000|2022-02-18 05:20:00|66.5|64.3|65.75|63.55|67.07|64.87|65.45|63.25|0
1645161900000|2022-02-18 05:25:00|65.79|63.59|65.75|63.55|65.83|63.63|65.45|63.25|0
1645162200000|2022-02-18 05:30:00|65.67|63.47|65.51|63.31|65.67|63.47|65.26|63.06|0
1645162500000|2022-02-18 05:35:00|65.59|63.39|65.17|62.97|65.59|63.39|64.83|62.63|0
1645162800000|2022-02-18 05:40:00|65.13|62.93|65.5|63.3|65.65|63.45|65.13|62.93|0
1645163100000|2022-02-18 05:45:00|65.42|63.22|65.23|63.03|65.42|63.22|65.19|62.99|0
1645163400000|2022-02-18 05:50:00|65.27|63.07|65.64|63.44|65.71|63.51|65.19|62.99|0
1645163700000|2022-02-18 05:55:00|65.67|63.47|66.23|64.03|66.54|64.34|65.48|63.28|0
1645164000000|2022-02-18 06:00:00|66.27|64.07|67.41|65.21|67.92|65.72|66.27|64.07|0
1645164300000|2022-02-18 06:05:00|67.37|65.17|67.21|65.01|67.84|65.64|66.99|64.79|0
1645164600000|2022-02-18 06:10:00|67.25|65.05|67.4|65.2|67.59|65.39|66.94|64.74|0
1645164900000|2022-02-18 06:15:00|67.44|65.24|66.32|64.12|67.74|65.54|66.28|64.08|0
1645165200000|2022-02-18 06:20:00|66.4|64.2|66.05|63.85|66.7|64.5|66.05|63.85|0
1645165500000|2022-02-18 06:25:00|66.12|63.92|66.27|64.07|66.5|64.3|66.08|63.88|0
1645165800000|2022-02-18 06:30:00|66.42|64.22|66.72|64.52|66.72|64.52|65.96|63.76|0
1645166100000|2022-02-18 06:35:00|66.76|64.56|66.56|64.36|66.83|64.63|66.18|63.98|0
1645166400000|2022-02-18 06:40:00|66.52|64.32|66.58|64.38|66.77|64.57|65.97|63.77|0
1645166700000|2022-02-18 06:45:00|66.69|64.49|66.91|64.71|67.07|64.87|66.5|64.3|0
1645167000000|2022-02-18 06:50:00|66.99|64.79|67.21|65.01|67.48|65.28|66.99|64.79|0
1645167300000|2022-02-18 06:55:00|67.29|65.09|67.9|65.7|67.98|65.78|67.29|65.09|0
1645167600000|2022-02-18 07:00:00|67.82|65.62|67.2|65|68.25|66.05|66.97|64.77|0
1645167900000|2022-02-18 07:05:00|67.12|64.92|66.81|64.61|67.5|65.3|66.5|64.3|0
1645168200000|2022-02-18 07:10:00|66.66|64.46|66.84|64.64|67.73|65.53|66.65|64.45|0
1645168500000|2022-02-18 07:15:00|66.88|64.68|67.2|65|67.24|65.04|66.46|64.26|0
1645168800000|2022-02-18 07:20:00|67.16|64.96|68|65.8|68|65.8|67.01|64.81|0
1645169100000|2022-02-18 07:25:00|68.08|65.88|67.84|65.64|68.23|66.03|67.69|65.49|0
1645169400000|2022-02-18 07:30:00|67.92|65.72|68.22|66.02|68.38|66.18|67.34|65.14|0
1645169700000|2022-02-18 07:35:00|68.14|65.94|68.1|65.9|68.57|66.37|67.83|65.63|0
1645170000000|2022-02-18 07:40:00|68.06|65.86|67.36|65.16|68.14|65.94|67.21|65.01|0
1645170300000|2022-02-18 07:45:00|67.28|65.08|67.66|65.46|67.66|65.46|67.05|64.85|0
1645170600000|2022-02-18 07:50:00|67.7|65.5|67.96|65.76|68|65.8|67.5|65.3|0
1645170900000|2022-02-18 07:55:00|67.88|65.68|67.64|65.44|68.5|66.3|67.49|65.29|0
1645171200000|2022-02-18 08:00:00|67.8|65.6|66.3|64.1|69.55|67.35|65.74|63.54|0
1645171500000|2022-02-18 08:05:00|66.41|64.61|67.66|65.86|69.06|67.26|66.41|64.61|0
1645171800000|2022-02-18 08:10:00|67.58|65.78|67.23|65.43|68.12|66.32|66.97|65.17|0
1645172100000|2022-02-18 08:15:00|67.31|65.51|67.17|65.37|68.03|66.23|66.48|64.68|0
1645172400000|2022-02-18 08:20:00|67.25|65.45|67.24|65.44|67.39|65.59|66.25|64.45|0
1645172700000|2022-02-18 08:25:00|67.47|65.67|66.66|64.86|67.55|65.75|66.51|64.71|0
1645173000000|2022-02-18 08:30:00|66.62|64.82|66.88|65.08|67.61|65.81|66.39|64.59|0
1645173300000|2022-02-18 08:35:00|66.84|65.04|65.62|63.82|67.3|65.5|65.4|63.6|0
1645173600000|2022-02-18 08:40:00|65.7|63.9|65.24|63.44|65.7|63.9|64.72|62.92|0
1645173900000|2022-02-18 08:45:00|65.16|63.36|66.29|64.49|66.37|64.57|64.94|63.14|0
1645174200000|2022-02-18 08:50:00|66.36|64.56|66.59|64.79|66.97|65.17|66.28|64.48|0
1645174500000|2022-02-18 08:55:00|66.63|64.83|67.08|65.28|67.5|65.7|66.36|64.56|0
1645174800000|2022-02-18 09:00:00|67.04|65.24|67.18|65.38|67.92|66.12|66.65|64.85|0
1645175100000|2022-02-18 09:05:00|67.22|65.42|67.79|65.99|67.79|65.99|66.57|64.77|0
1645175400000|2022-02-18 09:10:00|67.76|65.96|69.27|67.47|70.06|68.26|67.76|65.96|0
1645175700000|2022-02-18 09:15:00|69.11|67.31|68.91|67.11|69.58|67.78|68.79|66.99|0
1645176000000|2022-02-18 09:20:00|68.95|67.15|68.78|66.98|69.33|67.53|68.75|66.95|0
1645176300000|2022-02-18 09:25:00|68.7|66.9|68.35|66.55|68.78|66.98|67.85|66.05|0
1645176600000|2022-02-18 09:30:00|68.39|66.59|67.01|65.21|68.46|66.66|67.01|65.21|0
1645176900000|2022-02-18 09:35:00|66.97|65.17|66.99|65.19|67.36|65.56|66.74|64.94|0
1645177200000|2022-02-18 09:40:00|67.07|65.27|66.6|64.8|67.07|65.27|66.37|64.57|0
1645177500000|2022-02-18 09:45:00|66.68|64.88|67.13|65.33|67.6|65.8|66.6|64.8|0
1645177800000|2022-02-18 09:50:00|67.06|65.26|66.58|64.78|67.29|65.49|66.58|64.78|0
1645178100000|2022-02-18 09:55:00|66.51|64.71|65.66|63.86|66.58|64.78|65.43|63.63|0
1645178400000|2022-02-18 10:00:00|65.62|63.82|65.65|63.85|66|64.2|65.35|63.55|0
1645178700000|2022-02-18 10:05:00|65.84|64.04|66.56|64.76|66.95|65.15|65.73|63.93|0
1645179000000|2022-02-18 10:10:00|66.64|64.84|66.56|64.76|67.41|65.61|66.56|64.76|0
1645179300000|2022-02-18 10:15:00|66.63|64.83|66.17|64.37|66.71|64.91|65.86|64.06|0
1645179600000|2022-02-18 10:20:00|66.01|64.21|66.12|64.32|66.16|64.36|65.78|63.98|0
1645179900000|2022-02-18 10:25:00|66.08|64.28|66|64.2|66.16|64.36|65.62|63.82|0
1645180200000|2022-02-18 10:30:00|65.92|64.12|66.22|64.42|66.53|64.73|65.92|64.12|0
1645180500000|2022-02-18 10:35:00|66.3|64.5|65.68|63.88|66.68|64.88|65.6|63.8|0
1645180800000|2022-02-18 10:40:00|65.76|63.96|66.02|64.22|66.14|64.34|65.75|63.95|0
1645181100000|2022-02-18 10:45:00|65.94|64.14|65.82|64.02|66.21|64.41|65.67|63.87|0
1645181400000|2022-02-18 10:50:00|66.05|64.25|66.35|64.55|66.97|65.17|66.05|64.25|0
1645181700000|2022-02-18 10:55:00|66.42|64.62|66.8|65|67.04|65.24|65.96|64.16|0
1645182000000|2022-02-18 11:00:00|66.84|65.04|67.03|65.23|67.34|65.54|66.65|64.85|0
1645182300000|2022-02-18 11:05:00|67.07|65.27|66.37|64.57|67.15|65.35|66.25|64.45|0
1645182600000|2022-02-18 11:10:00|66.33|64.53|66.63|64.83|67.33|65.53|66.17|64.37|0
1645182900000|2022-02-18 11:15:00|66.59|64.79|65.7|63.9|66.59|64.79|65.4|63.6|0
1645183200000|2022-02-18 11:20:00|65.78|63.98|66|64.2|66.23|64.43|65.55|63.75|0
1645183500000|2022-02-18 11:25:00|66.08|64.28|66.15|64.35|66.22|64.42|65.99|64.19|0
1645183800000|2022-02-18 11:30:00|66.22|64.42|66.52|64.72|66.6|64.8|65.99|64.19|0
1645184100000|2022-02-18 11:35:00|66.6|64.8|66.29|64.49|66.75|64.95|65.51|63.71|0
1645184400000|2022-02-18 11:40:00|66.25|64.45|67.36|65.56|67.36|65.56|66.05|64.25|0
1645184700000|2022-02-18 11:45:00|67.67|65.87|68.69|66.89|68.69|66.89|67.2|65.4|0
1645185000000|2022-02-18 11:50:00|68.85|67.05|68.44|66.64|69.16|67.36|68.05|66.25|0
1645185300000|2022-02-18 11:55:00|68.52|66.72|68.52|66.72|69.07|67.27|67.73|65.93|0
1645185600000|2022-02-18 12:00:00|68.44|66.64|67.88|66.08|68.98|67.18|67.81|66.01|0
1645185900000|2022-02-18 12:05:00|67.81|66.01|67.41|65.61|67.96|66.16|66.88|65.08|0
1645186200000|2022-02-18 12:10:00|67.49|65.69|67.4|65.6|67.56|65.76|67.17|65.37|0
1645186500000|2022-02-18 12:15:00|67.33|65.53|67.24|65.44|67.63|65.83|67.24|65.44|0
1645186800000|2022-02-18 12:20:00|67.32|65.52|67.16|65.36|67.94|66.14|67|65.2|0
1645187100000|2022-02-18 12:25:00|67.08|65.28|67.62|65.82|67.62|65.82|67|65.2|0
1645187400000|2022-02-18 12:30:00|67.46|65.66|67.07|65.27|67.61|65.81|67.07|65.27|0
1645187700000|2022-02-18 12:35:00|66.99|65.19|67.14|65.34|67.14|65.34|66.76|64.96|0
1645188000000|2022-02-18 12:40:00|67.21|65.41|66.82|65.02|67.21|65.41|66.75|64.95|0
1645188300000|2022-02-18 12:45:00|66.75|64.95|66.81|65.01|67.28|65.48|66.59|64.79|0
1645188600000|2022-02-18 12:50:00|66.89|65.09|67.58|65.78|67.58|65.78|66.66|64.86|0
1645188900000|2022-02-18 12:55:00|67.66|65.86|66.88|65.08|67.66|65.86|66.88|65.08|0
1645189200000|2022-02-18 13:00:00|66.95|65.15|66.79|64.99|67.42|65.62|66.57|64.77|0
1645189500000|2022-02-18 13:05:00|66.64|64.84|68.89|67.09|69.05|67.25|66.18|64.38|0
1645189800000|2022-02-18 13:10:00|69.17|67.37|70.79|68.99|71.44|69.64|69.17|67.37|0
1645190100000|2022-02-18 13:15:00|71.03|69.23|71.08|69.28|71.44|69.64|69.66|67.86|0
1645190400000|2022-02-18 13:20:00|71|69.2|74.82|73.02|74.99|73.19|71|69.2|0
1645190700000|2022-02-18 13:25:00|74.74|72.94|77.2|75.4|77.85|76.05|74.49|72.69|0
1645191000000|2022-02-18 13:30:00|77.16|75.36|79.33|77.17|82.03|79.87|77.16|75.36|0
1645191300000|2022-02-18 13:35:00|79.24|77.08|76.68|74.88|80.53|78.37|76.6|74.8|0
1645191600000|2022-02-18 13:40:00|76.76|74.96|77.26|75.46|77.69|75.89|76.76|74.96|0
1645191900000|2022-02-18 13:45:00|77.22|75.42|77.59|75.79|78.53|76.73|77.22|75.42|0
1645192200000|2022-02-18 13:50:00|77.64|75.84|76.49|74.69|78.06|76.26|75.83|74.03|0
1645192500000|2022-02-18 13:55:00|76.53|74.73|75.79|73.99|77.9|76.1|75.54|73.74|0
1645192800000|2022-02-18 14:00:00|75.71|73.91|74.62|72.82|76.21|74.41|74.05|72.25|0
1645193100000|2022-02-18 14:05:00|74.71|72.91|75.7|73.9|75.7|73.9|74.54|72.74|0
1645193400000|2022-02-18 14:10:00|76.2|74.4|77.71|75.91|77.72|75.92|75.95|74.15|0
1645193700000|2022-02-18 14:15:00|77.63|75.83|77.88|76.08|78.06|76.26|76.61|74.81|0
1645194000000|2022-02-18 14:20:00|77.75|75.95|77.36|75.56|78.56|76.76|77.27|75.47|0
1645194300000|2022-02-18 14:25:00|77.02|75.22|74.75|72.95|77.53|75.73|74.71|72.91|0
1645194600000|2022-02-18 14:30:00|74.92|73.12|76.75|74.95|76.75|74.95|73.6|71.8|0
1645194900000|2022-02-18 14:35:00|76.92|75.12|75.49|73.69|78.54|76.74|73.83|72.03|0
1645195200000|2022-02-18 14:40:00|75.57|73.77|79.39|77.59|79.65|77.85|75.57|73.77|0
1645195500000|2022-02-18 14:45:00|79.3|77.5|75.89|74.09|80|78.2|75.89|74.09|0
1645195800000|2022-02-18 14:50:00|75.8|74|71.62|69.82|75.89|74.09|71.62|69.82|0
1645196100000|2022-02-18 14:55:00|71.3|69.5|71.74|69.94|72.51|70.71|70.94|69.14|0
1645196400000|2022-02-18 15:00:00|71.9|70.1|73.22|71.42|74.13|72.33|71.45|69.65|0
1645196700000|2022-02-18 15:05:00|72.98|71.18|73.83|72.03|74.28|72.48|72.09|70.29|0
1645197000000|2022-02-18 15:10:00|74.12|72.32|73.94|72.14|75.85|74.05|72.4|70.6|0
1645197300000|2022-02-18 15:15:00|74.03|72.23|73.94|72.14|75.1|73.3|71.03|69.23|0
1645197600000|2022-02-18 15:20:00|74.02|72.22|76.26|74.46|76.76|74.96|73.61|71.81|0
1645197900000|2022-02-18 15:25:00|76.17|74.37|78.7|76.9|78.95|77.15|75.08|73.28|0
1645198200000|2022-02-18 15:30:00|78.57|76.77|80.66|78.86|81.71|79.91|78.57|76.77|0
1645198500000|2022-02-18 15:35:00|80.75|78.95|82.07|80.27|82.33|80.53|79.26|77.46|0
1645198800000|2022-02-18 15:40:00|81.81|80.01|81.35|79.75|83.75|81.95|81.18|79.58|0
1645199100000|2022-02-18 15:45:00|81.26|79.66|83.18|81.58|83.63|82.03|80.91|79.31|0
1645199400000|2022-02-18 15:50:00|82.91|81.31|81.49|79.89|82.91|81.31|80.53|78.93|0
1645199700000|2022-02-18 15:55:00|81.4|79.8|82.72|81.12|83.39|81.79|80.96|79.36|0
1645200000000|2022-02-18 16:00:00|82.63|81.03|89.78|88.18|90.34|88.74|82.63|81.03|0
1645200300000|2022-02-18 16:05:00|89.5|87.9|88.93|87.33|90.25|88.65|87.1|85.5|0
1645200600000|2022-02-18 16:10:00|89.21|87.61|87.9|85.98|90.4|88.8|87.57|85.65|0
1645200900000|2022-02-18 16:15:00|87.81|85.89|85.38|83.46|88.31|86.39|85.29|83.37|0
1645201200000|2022-02-18 16:20:00|85.47|83.55|84.47|82.55|85.47|83.55|83.58|81.66|0
1645201500000|2022-02-18 16:25:00|84.33|82.41|85.68|83.76|85.68|83.76|80.56|78.64|0
1645201800000|2022-02-18 16:30:00|85.45|83.53|86.03|84.11|87.13|85.21|84.19|82.27|0
1645202100000|2022-02-18 16:35:00|86.12|84.2|84.94|83.02|86.9|84.98|83.56|81.64|0
1645202400000|2022-02-18 16:40:00|84.85|82.93|85.36|83.44|85.54|83.62|81.66|79.74|0
1645202700000|2022-02-18 16:45:00|85.54|83.62|86.54|84.62|86.95|85.03|83.82|81.9|0
1645203000000|2022-02-18 16:50:00|86.45|84.53|88.38|86.46|88.94|87.02|86.26|84.34|0
1645203300000|2022-02-18 16:55:00|88.29|86.37|91.01|89.09|92.35|90.43|87.91|85.99|0
1645203600000|2022-02-18 17:00:00|91.1|89.18|92.67|90.75|93.44|91.52|88.62|86.7|0
1645203900000|2022-02-18 17:05:00|92.57|90.65|87.94|86.02|92.57|90.65|87.94|86.02|0
1645204200000|2022-02-18 17:10:00|87.85|85.93|87.84|85.92|88.31|86.39|86.37|84.45|0
1645204500000|2022-02-18 17:15:00|87.75|85.83|85.81|83.89|88.68|86.76|83.91|81.99|0
1645204800000|2022-02-18 17:20:00|85.72|83.8|88.01|86.09|88.02|86.1|85.17|83.25|0
1645205100000|2022-02-18 17:25:00|88.29|86.37|87.36|85.44|88.29|86.37|86.07|84.15|0
1645205400000|2022-02-18 17:30:00|87.54|85.62|90.02|88.1|90.39|88.47|86.87|84.95|0
1645205700000|2022-02-18 17:35:00|90.21|88.29|93.25|91.33|94.31|92.39|89.08|87.16|0
1645206000000|2022-02-18 17:40:00|93.63|91.71|93.24|91.32|93.73|91.81|90.95|89.03|0
1645206300000|2022-02-18 17:45:00|93.43|91.51|93.42|91.5|94.5|92.58|92.66|90.74|0
1645206600000|2022-02-18 17:50:00|93.52|91.6|93.32|91.4|94.58|92.66|91.79|89.87|0
1645206900000|2022-02-18 17:55:00|93.42|91.5|94.86|92.94|94.86|92.94|92.35|90.43|0
1645207200000|2022-02-18 18:00:00|94.57|92.65|94.56|92.64|95.4|93.48|93.6|91.68|0
1645207500000|2022-02-18 18:05:00|94.32|92.4|93.88|91.96|95.64|93.72|93.3|91.38|0
1645207800000|2022-02-18 18:10:00|93.97|92.05|95.33|93.41|95.63|93.71|93.78|91.86|0
1645208100000|2022-02-18 18:15:00|95.43|93.51|97.32|95.4|98.94|97.02|94.35|92.43|0
1645208400000|2022-02-18 18:20:00|97.42|95.5|93.23|91.31|97.72|95.8|92.99|91.07|0
1645208700000|2022-02-18 18:25:00|93.42|91.5|94.72|92.8|95.41|93.49|91.71|89.79|0
1645209000000|2022-02-18 18:30:00|94.77|92.85|93.65|91.73|95.31|93.39|93.45|91.53|0
1645209300000|2022-02-18 18:35:00|94.03|92.11|89.88|87.96|94.71|92.79|89.69|87.77|0
1645209600000|2022-02-18 18:40:00|89.97|88.05|90.82|88.9|91.78|89.86|89.69|87.77|0
1645209900000|2022-02-18 18:45:00|90.73|88.81|88.55|86.63|90.82|88.9|87.81|85.89|0
1645210200000|2022-02-18 18:50:00|88.74|86.82|84.73|82.81|88.92|87|84.64|82.72|0
1645210500000|2022-02-18 18:55:00|85.01|83.09|86.29|84.37|87.19|85.27|84.83|82.91|0
1645210800000|2022-02-18 19:00:00|86.38|84.46|85.26|83.34|86.38|84.46|84.17|82.25|0
1645211100000|2022-02-18 19:05:00|84.9|82.98|87.96|86.04|88.1|86.18|84.53|82.61|0
1645211400000|2022-02-18 19:10:00|87.91|85.99|86.75|84.83|88.47|86.55|85.98|84.06|0
1645211700000|2022-02-18 19:15:00|86.66|84.74|83.73|81.81|87.03|85.11|83.37|81.45|0
1645212000000|2022-02-18 19:20:00|83.64|81.72|79.45|77.53|84.09|82.17|79.45|77.53|0
1645212300000|2022-02-18 19:25:00|79.54|77.62|79.79|77.87|80.15|78.23|77.19|75.27|0
1645212600000|2022-02-18 19:30:00|76.24|74.32|75.55|73.63|78.01|76.09|73.61|71.69|0
1645212900000|2022-02-18 19:35:00|75.38|73.46|79.37|77.45|79.9|77.98|75.38|73.46|0
1645213200000|2022-02-18 19:40:00|79.46|77.54|80.77|78.85|80.77|78.85|79.02|77.1|0
1645213500000|2022-02-18 19:45:00|80.69|78.77|82.1|80.18|82.1|80.18|79.71|77.79|0
1645213800000|2022-02-18 19:50:00|82.06|80.14|76.93|75.01|82.64|80.72|76.93|75.01|0
1645214100000|2022-02-18 19:55:00|76.76|74.84|75.27|73.35|77.36|75.44|74.08|72.16|0
1645214400000|2022-02-18 20:00:00|75.1|73.18|75.74|73.82|76.34|74.42|72.68|70.76|0
1645214700000|2022-02-18 20:05:00|75.82|73.9|78.87|76.95|79.22|77.3|74.72|72.8|0
1645215000000|2022-02-18 20:10:00|78.69|76.77|80.22|78.3|82.53|80.61|76.55|74.63|0
1645215300000|2022-02-18 20:15:00|80.31|78.39|83.79|81.87|83.88|81.96|79.25|77.33|0
1645215600000|2022-02-18 20:20:00|83.88|81.96|84.32|82.4|85.41|83.49|81.98|80.06|0
1645215900000|2022-02-18 20:25:00|84.41|82.49|85.68|83.76|85.86|83.94|83.23|81.31|0
1645216200000|2022-02-18 20:30:00|85.59|83.67|90.1|88.18|91.73|89.81|85.59|83.67|0
1645216500000|2022-02-18 20:35:00|90.29|88.37|88.49|86.57|90.58|88.66|87.37|85.45|0
1645216800000|2022-02-18 20:40:00|88.68|86.76|83.88|81.96|88.77|86.85|83.26|81.34|0
1645217100000|2022-02-18 20:45:00|82.9|80.98|82.94|81.02|86.71|84.79|81.78|79.86|0
1645217400000|2022-02-18 20:50:00|82.67|80.75|85.49|83.57|87.89|85.97|82.67|80.75|0
1645217700000|2022-02-18 20:55:00|85.03|83.11|85.4|83.48|86.79|84.87|84.3|82.38|0
1645218000000|2022-02-18 21:00:00|84.2|82.28|82.02|80.1|84.29|82.37|80.69|78.77|0
1645218300000|2022-02-18 21:05:00|81.93|80.01|83.37|81.45|83.46|81.54|81.84|79.92|0
1645218600000|2022-02-18 21:10:00|83.46|81.54|83|81.08|84.18|82.26|82.73|80.81|0
1645516800000|2022-02-22 08:00:00|122.99|120.59|119.54|117.14|123.34|120.94|119.02|116.62|0
1645517100000|2022-02-22 08:05:00|119.01|117.09|118.95|117.03|120.4|118.48|117|115.08|0
1645517400000|2022-02-22 08:10:00|118.83|116.91|113.27|111.35|118.89|116.97|112.11|110.19|0
1645517700000|2022-02-22 08:15:00|113.16|111.24|112.42|110.5|117.52|115.6|111.61|109.69|0
1645518000000|2022-02-22 08:20:00|112.3|110.38|111.85|109.93|114.38|112.46|110.69|108.77|0
1645518300000|2022-02-22 08:25:00|111.68|109.76|109.4|107.48|112.63|110.71|108.19|106.27|0
1645518600000|2022-02-22 08:30:00|109.9|107.98|110.83|108.91|112.18|110.26|109.5|107.58|0
1645518900000|2022-02-22 08:35:00|110.78|108.86|109.71|107.79|111.45|109.53|109.33|107.41|0
1645519200000|2022-02-22 08:40:00|110.27|108.35|107.18|105.26|110.27|108.35|106.16|104.24|0
1645519500000|2022-02-22 08:45:00|107.07|105.15|107.45|105.53|109.7|107.78|106.31|104.39|0
1645519800000|2022-02-22 08:50:00|107.5|105.58|106.48|104.56|107.83|105.91|104.85|102.93|0
1645520100000|2022-02-22 08:55:00|106.64|104.72|104.04|102.12|107.08|105.16|103.55|101.63|0
1645520400000|2022-02-22 09:00:00|103.93|102.01|105.04|103.12|105.43|103.51|103.18|101.26|0
1645520700000|2022-02-22 09:05:00|104.94|103.02|103.42|101.5|107.12|105.2|103.42|101.5|0
1645521000000|2022-02-22 09:10:00|103.36|101.44|105.14|103.22|106.62|104.7|102.88|100.96|0
1645521300000|2022-02-22 09:15:00|105.03|103.11|102.65|100.73|106.11|104.19|102.65|100.73|0
1645521600000|2022-02-22 09:20:00|102.75|100.83|104.58|102.66|104.63|102.71|102.27|100.35|0
1645521900000|2022-02-22 09:25:00|104.47|102.55|102.42|100.5|104.47|102.55|101.99|100.07|0
1645522200000|2022-02-22 09:30:00|102.52|100.6|101.61|99.69|103|101.08|100.4|98.48|0
1645522500000|2022-02-22 09:35:00|101.98|100.06|101.6|99.68|102.24|100.32|100.76|98.84|0
1645522800000|2022-02-22 09:40:00|101.65|99.73|102.98|101.06|103.25|101.33|101.23|99.31|0
1645523100000|2022-02-22 09:45:00|103.03|101.11|103.78|101.86|103.99|102.07|102.66|100.74|0
1645523400000|2022-02-22 09:50:00|103.72|101.8|101.68|99.76|103.72|101.8|101.2|99.28|0
1645523700000|2022-02-22 09:55:00|102.22|100.3|104.62|102.7|105.34|103.42|101.63|99.71|0
1645524000000|2022-02-22 10:00:00|104.35|102.43|100.44|98.52|104.57|102.65|99.65|97.73|0
1645524300000|2022-02-22 10:05:00|100.39|98.47|99.85|97.93|100.75|98.83|98.87|96.95|0
1645524600000|2022-02-22 10:10:00|99.74|97.82|94.38|92.46|100.42|98.5|93.82|91.9|0
1645524900000|2022-02-22 10:15:00|94.12|92.2|92.91|90.99|95.14|93.22|92.71|90.79|0
1645525200000|2022-02-22 10:20:00|92.71|90.79|91.02|89.1|93.01|91.09|89.75|87.83|0
1645525500000|2022-02-22 10:25:00|91.12|89.2|91.16|89.24|91.51|89.59|89.75|87.83|0
1645525800000|2022-02-22 10:30:00|91.11|89.19|92.86|90.94|95.82|93.9|90.62|88.7|0
1645526100000|2022-02-22 10:35:00|92.81|90.89|84.43|82.51|93.45|91.53|84.43|82.51|0
1645526400000|2022-02-22 10:40:00|84.52|82.6|84.05|82.13|85.07|83.15|81.59|79.67|0
1645526700000|2022-02-22 10:45:00|83.59|81.67|84.96|83.04|85.71|83.79|83.31|81.39|0
1645527000000|2022-02-22 10:50:00|85.01|83.09|83.76|81.84|85.01|83.09|82.57|80.65|0
1645527300000|2022-02-22 10:55:00|83.8|81.88|86.77|84.85|86.82|84.9|83.48|81.56|0
1645527600000|2022-02-22 11:00:00|86.63|84.71|85.03|83.11|87.24|85.32|84.89|82.97|0
1645527900000|2022-02-22 11:05:00|85.22|83.3|87.23|85.31|87.8|85.88|85.17|83.25|0
1645528200000|2022-02-22 11:10:00|86.9|84.98|87.55|85.63|88.13|86.21|86.14|84.22|0
1645528500000|2022-02-22 11:15:00|87.74|85.82|86.97|85.05|88.27|86.35|86.46|84.54|0
1645528800000|2022-02-22 11:20:00|86.69|84.77|86.09|84.17|86.69|84.77|84.81|82.89|0
1645529100000|2022-02-22 11:25:00|86.05|84.13|85.77|83.85|86.47|84.55|84.83|82.91|0
1645529400000|2022-02-22 11:30:00|85.58|83.66|87.29|85.37|87.96|86.04|85.2|83.28|0
1645529700000|2022-02-22 11:35:00|87.19|85.27|89.21|87.29|89.21|87.29|86.52|84.6|0
1645530000000|2022-02-22 11:40:00|88.82|86.9|87.56|85.64|89.7|87.78|87.32|85.4|0
1645530300000|2022-02-22 11:45:00|87.41|85.49|86.5|84.58|87.46|85.54|86.5|84.58|0
1645530600000|2022-02-22 11:50:00|86.59|84.67|84.88|82.96|86.88|84.96|83.48|81.56|0
1645530900000|2022-02-22 11:55:00|84.69|82.77|85.25|83.33|85.25|83.33|84.27|82.35|0
1645531200000|2022-02-22 12:00:00|85.15|83.23|87.23|85.31|88.69|86.77|85.15|83.23|0
1645531500000|2022-02-22 12:05:00|87.19|85.27|86.03|84.11|87.43|85.51|85.8|83.88|0
1645531800000|2022-02-22 12:10:00|85.99|84.07|83.72|81.8|86.51|84.59|83.53|81.61|0
1645532100000|2022-02-22 12:15:00|83.77|81.85|81.04|79.12|83.86|81.94|81.04|79.12|0
1645532400000|2022-02-22 12:20:00|80.68|78.76|82.04|80.12|82.18|80.26|79.69|77.77|0
1645532700000|2022-02-22 12:25:00|82.22|80.3|82.95|81.03|83.05|81.13|82.22|80.3|0
1645533000000|2022-02-22 12:30:00|83.05|81.13|82.48|80.56|84.39|82.47|82.21|80.29|0
1645533300000|2022-02-22 12:35:00|82.39|80.47|83.54|81.62|85.42|83.5|82.39|80.47|0
1645533600000|2022-02-22 12:40:00|83.35|81.43|82.65|80.73|84.42|82.5|82.56|80.64|0
1645533900000|2022-02-22 12:45:00|82.7|80.78|82.83|80.91|83.01|81.09|81.14|79.22|0
1645534200000|2022-02-22 12:50:00|82.73|80.81|82.17|80.25|82.83|80.91|81.35|79.43|0
1645534500000|2022-02-22 12:55:00|82.13|80.21|82.72|80.8|83|81.08|82.13|80.21|0
1645534800000|2022-02-22 13:00:00|82.62|80.7|83.87|81.95|85.14|83.22|82.26|80.34|0
1645535100000|2022-02-22 13:05:00|84.01|82.09|83.03|81.11|84.71|82.79|82.61|80.69|0
1645535400000|2022-02-22 13:10:00|83.07|81.15|85.78|83.86|85.88|83.96|83.07|81.15|0
1645535700000|2022-02-22 13:15:00|85.83|83.91|85.33|83.73|86.18|84.58|84.58|82.91|0
1645536000000|2022-02-22 13:20:00|85.52|83.92|86.36|84.76|86.94|85.34|85.33|83.73|0
1645536300000|2022-02-22 13:25:00|86.46|84.86|87.37|85.77|87.51|85.91|85.51|83.91|0
1645536600000|2022-02-22 13:30:00|87.51|85.91|85.02|83.42|87.51|85.91|84.55|82.95|0
1645536900000|2022-02-22 13:35:00|85.11|83.51|83.84|82.24|85.49|83.89|83.79|82.19|0
1645537200000|2022-02-22 13:40:00|83.88|82.28|82.48|80.88|83.88|82.28|82.11|80.51|0
1645537500000|2022-02-22 13:45:00|82.39|80.79|83.21|81.61|83.87|82.27|82.3|80.7|0
1645537800000|2022-02-22 13:50:00|83.17|81.57|83.76|82.16|83.95|82.35|82.65|81.05|0
1645538100000|2022-02-22 13:55:00|83.95|82.35|83.66|82.06|84.23|82.63|83.25|81.65|0
1645538400000|2022-02-22 14:00:00|83.94|82.34|84.03|82.43|84.5|82.9|82.36|80.76|0
1645538700000|2022-02-22 14:05:00|84.12|82.52|84.3|82.7|84.97|83.37|83.93|82.33|0
1645539000000|2022-02-22 14:10:00|84.49|82.89|84.95|83.35|85.05|83.45|83.36|81.76|0
1645539300000|2022-02-22 14:15:00|84.67|83.07|85.04|83.44|85.42|83.82|84.48|82.88|0
1645539600000|2022-02-22 14:20:00|85.32|83.72|85.98|84.38|86.07|84.47|84.94|83.34|0
1645539900000|2022-02-22 14:25:00|86.07|84.47|89.64|88.04|89.64|88.04|86.07|84.47|0
1645540200000|2022-02-22 14:30:00|89.15|87.55|93.52|91.92|93.83|92.23|86.54|84.94|0
1645540500000|2022-02-22 14:35:00|92.92|91.32|93.7|92.1|94.95|93.35|89.76|88.16|0
1645540800000|2022-02-22 14:40:00|93.4|91.8|88.84|87.24|94.71|93.11|86.34|84.74|0
1645541100000|2022-02-22 14:45:00|88.6|87|81.43|79.83|89.08|87.48|81.43|79.83|0
1645541400000|2022-02-22 14:50:00|81.15|79.55|79.59|77.99|82.71|81.11|77.57|75.97|0
1645541700000|2022-02-22 14:55:00|79.33|77.73|80.64|79.04|81.65|80.05|76.87|75.27|0
1645542000000|2022-02-22 15:00:00|80.73|79.13|81.99|80.39|83.85|82.25|80.42|78.82|0
1645542300000|2022-02-22 15:05:00|81.72|80.12|83.18|81.58|85.53|83.93|81.44|79.84|0
1645542600000|2022-02-22 15:10:00|83.28|81.68|81.06|79.46|85.9|84.3|80.79|79.19|0
1645542900000|2022-02-22 15:15:00|80.88|79.28|80.15|78.55|81.88|80.28|79.7|78.1|0
1645543200000|2022-02-22 15:20:00|80.33|78.73|81.87|80.27|81.96|80.36|78.18|76.58|0
1645543500000|2022-02-22 15:25:00|81.68|80.08|77.99|76.39|81.68|80.08|77.02|75.42|0
1645543800000|2022-02-22 15:30:00|78.07|76.47|79.76|78.16|80.85|79.25|76.2|74.6|0
1645544100000|2022-02-22 15:35:00|80.21|78.61|81.64|80.04|81.64|80.04|78.62|77.02|0
1645544400000|2022-02-22 15:40:00|81.6|80|82.28|80.68|84.45|82.85|80.44|78.84|0
1645544700000|2022-02-22 15:45:00|82.47|80.87|82.42|80.82|84.26|82.66|81.63|80.03|0
1645545000000|2022-02-22 15:50:00|82.65|81.05|86.11|84.51|87.18|85.58|82.65|81.05|0
1645545300000|2022-02-22 15:55:00|86.69|85.09|87.78|86.18|88.37|86.77|85.17|83.57|0
1645545600000|2022-02-22 16:00:00|88.17|86.57|87.18|85.58|88.27|86.67|85.64|84.04|0
1645545900000|2022-02-22 16:05:00|87.77|86.17|89.53|87.93|89.54|87.94|86.07|84.47|0
1645546200000|2022-02-22 16:10:00|89.34|87.74|89.72|88.12|90.17|88.57|85.75|84.15|0
1645546500000|2022-02-22 16:15:00|89.57|87.97|90.36|88.76|91.47|89.87|88.58|86.98|0
1645546800000|2022-02-22 16:20:00|90.46|88.86|89.85|88.25|91.76|90.16|89.36|87.76|0
1645547100000|2022-02-22 16:25:00|89.65|88.05|90.04|88.44|90.74|89.14|86.13|84.53|0
1645547400000|2022-02-22 16:30:00|90.24|88.64|89.04|87.44|90.84|89.24|87.77|86.17|0
1645547700000|2022-02-22 16:35:00|88.06|86.46|89.93|88.33|91.83|90.23|88.06|86.46|0
1645548000000|2022-02-22 16:40:00|90.13|88.53|89.32|87.72|90.72|89.12|87.85|86.25|0
1645548300000|2022-02-22 16:45:00|89.52|87.92|88.23|86.63|90.12|88.52|87.74|86.14|0
1645548600000|2022-02-22 16:50:00|88.33|86.73|92.62|91.02|93.02|91.42|86.09|84.49|0
1645548900000|2022-02-22 16:55:00|92.92|91.32|90.39|88.79|93.84|92.24|90.39|88.79|0
1645549200000|2022-02-22 17:00:00|90.49|88.89|89.49|87.89|91.09|89.49|88.11|86.51|0
1645549500000|2022-02-22 17:05:00|89.59|87.99|88.79|87.19|90.08|88.48|87.81|86.21|0
1645549800000|2022-02-22 17:10:00|88.69|87.09|91.37|89.77|91.97|90.37|88.69|87.09|0
1645550100000|2022-02-22 17:15:00|91.47|89.87|93.59|91.99|93.8|92.2|91.47|89.87|0
1645550400000|2022-02-22 17:20:00|93.54|91.94|93.79|92.19|93.84|92.24|91.36|89.76|0
1645550700000|2022-02-22 17:25:00|94.1|92.5|93.58|91.98|94.3|92.7|91.85|90.25|0
1645551000000|2022-02-22 17:30:00|93.68|92.08|95.73|94.13|95.94|94.34|92.86|91.26|0
1645551300000|2022-02-22 17:35:00|95.63|94.03|94.38|92.78|95.63|94.03|92.95|91.35|0
1645551600000|2022-02-22 17:40:00|94.33|92.73|96.61|95.01|97.03|95.43|93.49|91.89|0
1645551900000|2022-02-22 17:45:00|96.82|95.22|99.23|97.63|99.86|98.26|95.99|94.39|0
1645552200000|2022-02-22 17:50:00|99.12|97.52|99.01|97.41|99.23|97.63|97.22|95.62|0
1645552500000|2022-02-22 17:55:00|99.22|97.62|99.21|97.61|100.06|98.46|97.95|96.35|0
1645552800000|2022-02-22 18:00:00|99.1|97.5|100.05|98.45|101.34|99.74|98.15|96.55|0
1645553100000|2022-02-22 18:05:00|99.84|98.24|98.56|96.96|100.15|98.55|97.72|96.12|0
1645553400000|2022-02-22 18:10:00|98.51|96.91|98.44|96.84|98.51|96.91|96.67|95.07|0
1645553700000|2022-02-22 18:15:00|98.34|96.74|103.04|101.44|103.98|102.38|98.34|96.74|0
1645554000000|2022-02-22 18:20:00|102.99|101.39|101.14|99.54|103.21|101.61|100.45|98.85|0
1645554300000|2022-02-22 18:25:00|101.3|99.7|101.4|99.8|102.48|100.88|100.87|99.27|0
1645554600000|2022-02-22 18:30:00|101.61|100.01|100.85|99.25|102.59|100.99|100.11|98.51|0
1645554900000|2022-02-22 18:35:00|100.96|99.36|103.55|101.95|103.99|102.39|100.96|99.36|0
1645555200000|2022-02-22 18:40:00|103.33|101.73|105.41|103.81|105.75|104.15|101.7|100.1|0
1645555500000|2022-02-22 18:45:00|105.63|104.03|107.52|105.92|107.63|106.03|104.86|103.26|0
1645555800000|2022-02-22 18:50:00|107.41|105.81|112|110.4|112.58|110.98|105.98|104.38|0
1645556100000|2022-02-22 18:55:00|112.35|110.75|110.06|108.46|112.35|110.75|109.95|108.35|0
1645556400000|2022-02-22 19:00:00|110.18|108.58|112.33|110.73|112.45|110.85|110.18|108.58|0
1645556700000|2022-02-22 19:05:00|112.44|110.84|115.09|113.49|115.44|113.84|111.98|110.38|0
1645557000000|2022-02-22 19:10:00|115.21|113.61|111.74|110.14|116.61|115.01|111.28|109.68|0
1645557300000|2022-02-22 19:15:00|111.85|110.25|109.93|108.33|112.54|110.94|108.09|106.49|0
1645557600000|2022-02-22 19:20:00|109.26|107.66|112.66|111.06|114.98|113.38|107.52|105.92|0
1645557900000|2022-02-22 19:25:00|112.15|110.55|104.06|102.46|112.15|110.55|103.5|101.9|0
1645558200000|2022-02-22 19:30:00|103.95|102.35|103.07|101.47|106.95|105.35|98.98|97.38|0
1645558500000|2022-02-22 19:35:00|103.01|101.41|103.28|101.68|103.83|102.23|99.61|98.01|0
1645558800000|2022-02-22 19:40:00|103.01|101.41|105.64|104.04|106.14|104.54|101.16|99.56|0
1645559100000|2022-02-22 19:45:00|105.47|103.87|96.74|95.14|107.82|106.22|96.63|95.03|0
1645559400000|2022-02-22 19:50:00|96.22|94.62|92.28|90.68|97.36|95.76|90.37|88.77|0
1645559700000|2022-02-22 19:55:00|92.38|90.78|91.76|90.16|92.38|90.78|88.48|86.88|0
1645560000000|2022-02-22 20:00:00|91.97|90.37|84.88|83.28|91.97|90.37|84.88|83.28|0
1645560300000|2022-02-22 20:05:00|84.93|83.33|89.1|87.5|89.15|87.55|84.78|83.18|0
1645560600000|2022-02-22 20:10:00|89.4|87.8|86.97|85.37|89.4|87.8|84.71|83.11|0
1645560900000|2022-02-22 20:15:00|87.17|85.57|88.63|87.03|89.42|87.82|84.27|82.67|0
1645561200000|2022-02-22 20:20:00|89.12|87.52|90.81|89.21|92.13|90.53|87.06|85.46|0
1645561500000|2022-02-22 20:25:00|90.96|89.36|88.22|86.62|91.01|89.41|85.79|84.19|0
1645561800000|2022-02-22 20:30:00|88.41|86.81|89.49|87.89|92.32|90.72|88.41|86.81|0
1645562100000|2022-02-22 20:35:00|89.3|87.7|88.5|86.9|91.6|90|88.01|86.41|0
1645562400000|2022-02-22 20:40:00|88.59|86.99|93.72|92.12|94.55|92.95|88.1|86.5|0
1645562700000|2022-02-22 20:45:00|94.55|92.95|96.26|94.66|96.95|95.35|94.03|92.43|0
1645563000000|2022-02-22 20:50:00|100.25|98.65|101.77|100.17|102.97|101.37|98.96|97.36|0
1645563300000|2022-02-22 20:55:00|101.33|99.73|95.67|94.07|101.33|99.73|95.67|94.07|0
1645563600000|2022-02-22 21:00:00|96.3|94.7|88.09|86.49|96.3|94.7|88.09|86.49|0
1645563900000|2022-02-22 21:05:00|88.19|86.59|88.38|86.78|90.29|88.69|88.18|86.58|0
1645564200000|2022-02-22 21:10:00|88.48|86.88|88.82|87.22|89.27|87.67|88.48|86.88|0
1645564500000|2022-02-22 21:15:00|89.07|87.07|88.86|86.86|89.16|87.16|88.32|86.32|0
1645564800000|2022-02-22 21:20:00|88.96|86.96|89.95|87.95|89.95|87.95|88.86|86.86|0
1645565100000|2022-02-22 21:25:00|89.85|87.85|89.8|87.8|90.35|88.35|89.75|87.75|0
1645565400000|2022-02-22 21:30:00|89.85|87.85|89.74|87.74|90.35|88.35|89.54|87.54|0
1645565700000|2022-02-22 21:35:00|89.84|87.84|89.03|87.03|89.94|87.94|88.93|86.93|0
1645566000000|2022-02-22 21:40:00|88.93|86.93|87.63|85.63|89.03|87.03|87.54|85.54|0
1645566300000|2022-02-22 21:45:00|87.73|85.73|87.72|85.72|87.73|85.73|87.63|85.63|0
1645566600000|2022-02-22 21:50:00|87.63|85.63|90.26|88.26|91.02|89.02|87.62|85.62|0
1645566900000|2022-02-22 21:55:00|90.31|88.31|90.65|88.65|91.11|89.11|90.1|88.1|0
1645567200000|2022-02-22 22:00:00|90.53|88.53|90.28|88.28|90.53|88.53|90.11|88.11|0
1645567500000|2022-02-22 22:05:00|90.25|88.25|90.98|88.98|91.04|89.04|90.25|88.25|0
1645567800000|2022-02-22 22:10:00|90.96|88.96|91.12|89.12|91.12|89.12|90.93|88.93|0
1645568100000|2022-02-22 22:15:00|91.11|89.11|91.04|89.04|91.14|89.14|90.89|88.89|0
1645568400000|2022-02-22 22:20:00|91.03|89.03|90.88|88.88|91.03|89.03|90.88|88.88|0
1645568700000|2022-02-22 22:25:00|90.85|88.85|90.34|88.34|90.98|88.98|90.34|88.34|0
1645569000000|2022-02-22 22:30:00|90.37|88.37|90.6|88.6|90.69|88.69|90.3|88.3|0
1645569300000|2022-02-22 22:35:00|90.52|88.52|90.4|88.4|90.52|88.52|90.17|88.17|0
1645569600000|2022-02-22 22:40:00|90.39|88.39|90.4|88.4|90.42|88.42|90.38|88.38|0
1645569900000|2022-02-22 22:45:00|90.33|88.33|90.35|88.35|90.51|88.51|90.33|88.33|0
1645570200000|2022-02-22 22:50:00|90.39|88.39|90.34|88.34|90.44|88.44|90.28|88.28|0
1645570500000|2022-02-22 22:55:00|90.37|88.37|90.61|88.61|90.69|88.69|90.36|88.36|0
1645570800000|2022-02-22 23:00:00|90.35|88.35|88.54|86.54|90.5|88.5|88.1|86.1|0
1645571100000|2022-02-22 23:05:00|88.24|86.24|88.33|86.33|88.64|86.64|88.04|86.04|0
1645571400000|2022-02-22 23:10:00|88.18|86.18|88.47|86.47|88.58|86.58|87.54|85.54|0
1645571700000|2022-02-22 23:15:00|88.37|86.37|88.07|86.07|89.06|87.06|88.07|86.07|0
1645572000000|2022-02-22 23:20:00|88.26|86.26|87.96|85.96|88.76|86.76|87.96|85.96|0
1645572300000|2022-02-22 23:25:00|88.06|86.06|85.89|83.89|88.16|86.16|85.12|83.12|0
1645572600000|2022-02-22 23:30:00|85.79|83.79|86.66|84.66|86.96|84.96|85.55|83.55|0
1645572900000|2022-02-22 23:35:00|86.52|84.52|87.15|85.15|87.25|85.25|86.47|84.47|0
1645573200000|2022-02-22 23:40:00|87.05|85.05|85.58|83.58|87.15|85.15|85.53|83.53|0
1645573500000|2022-02-22 23:45:00|85.29|83.29|85.08|83.08|85.82|83.82|84.9|82.9|0
1645573800000|2022-02-22 23:50:00|84.99|82.99|85.08|83.08|85.32|83.32|84.41|82.41|0
1645574100000|2022-02-22 23:55:00|84.98|82.98|85.45|83.45|85.84|83.84|84.69|82.69|0
1645574400000|2022-02-23 00:00:00|85.31|83.31|85.21|83.21|85.74|83.74|84.97|82.97|0
1645574700000|2022-02-23 00:05:00|85.25|83.25|85.78|83.78|85.83|83.83|85.2|83.2|0
1645575000000|2022-02-23 00:10:00|85.82|83.82|85.87|83.87|86.31|84.31|85.68|83.68|0
1645575300000|2022-02-23 00:15:00|86.11|84.11|85.81|83.81|86.16|84.16|85.23|83.23|0
1645575600000|2022-02-23 00:20:00|85.71|83.71|85.9|83.9|86.1|84.1|85.42|83.42|0
1645575900000|2022-02-23 00:25:00|85.8|83.8|85.74|83.74|86.09|84.09|85.31|83.31|0
1645576200000|2022-02-23 00:30:00|85.69|83.69|85.39|83.39|86.37|84.37|85.3|83.3|0
1645576500000|2022-02-23 00:35:00|85.44|83.44|86.07|84.07|86.36|84.36|85.39|83.39|0
1645576800000|2022-02-23 00:40:00|85.97|83.97|86.25|84.25|86.35|84.35|85.96|83.96|0
1645577100000|2022-02-23 00:45:00|86.21|84.21|85.85|83.85|86.25|84.25|85.66|83.66|0
1645577400000|2022-02-23 00:50:00|85.76|83.76|85.85|83.85|86.14|84.14|85.76|83.76|0
1645577700000|2022-02-23 00:55:00|85.75|83.75|85.26|83.26|85.9|83.9|85.16|83.16|0
1645578000000|2022-02-23 01:00:00|85.16|83.16|85.34|83.34|86.12|84.12|85.16|83.16|0
1645578300000|2022-02-23 01:05:00|85.44|83.44|85.19|83.19|85.44|83.44|85.14|83.14|0
1645578600000|2022-02-23 01:10:00|85.24|83.24|85.13|83.13|85.33|83.33|85.13|83.13|0
1645578900000|2022-02-23 01:15:00|85.23|83.23|85.13|83.13|85.51|83.51|85.13|83.13|0
1645579200000|2022-02-23 01:20:00|85.22|83.22|85.31|83.31|85.31|83.31|85.12|83.12|0
1645579500000|2022-02-23 01:25:00|85.26|83.26|85.88|83.88|85.98|83.98|85.21|83.21|0
1645579800000|2022-02-23 01:30:00|86.08|84.08|88.63|86.63|90.14|88.14|85.98|83.98|0
1645580100000|2022-02-23 01:35:00|88.68|86.68|87.49|85.49|88.73|86.73|87.24|85.24|0
1645580400000|2022-02-23 01:40:00|87.29|85.29|88.17|86.17|89.17|87.17|87.14|85.14|0
1645580700000|2022-02-23 01:45:00|88.22|86.22|89.21|87.21|89.31|87.31|88.21|86.21|0
1645581000000|2022-02-23 01:50:00|89.11|87.11|89.1|87.1|90|88|88.6|86.6|0
1645581300000|2022-02-23 01:55:00|89|87|87.2|85.2|89|87|86.91|84.91|0
1645581600000|2022-02-23 02:00:00|87.26|85.26|86.41|84.41|87.5|85.5|86.08|84.08|0
1645581900000|2022-02-23 02:05:00|86.36|84.36|85.9|83.9|87.34|85.34|85.11|83.11|0
1645582200000|2022-02-23 02:10:00|85.95|83.95|86.09|84.09|86.24|84.24|85.51|83.51|0
1645582500000|2022-02-23 02:15:00|86.14|84.14|86.43|84.43|87.02|85.02|86.14|84.14|0
1645582800000|2022-02-23 02:20:00|86.33|84.33|86.61|84.61|86.82|84.82|86.03|84.03|0
1645583100000|2022-02-23 02:25:00|86.57|84.57|88.29|86.29|88.39|86.39|86.47|84.47|0
1645583400000|2022-02-23 02:30:00|88.34|86.34|87.98|85.98|88.49|86.49|87.35|85.35|0
1645583700000|2022-02-23 02:35:00|87.88|85.88|88.68|86.68|88.78|86.78|87.74|85.74|0
1645584000000|2022-02-23 02:40:00|88.63|86.63|87.97|85.97|89.28|87.28|87.72|85.72|0
1645584300000|2022-02-23 02:45:00|88.07|86.07|88.76|86.76|89.16|87.16|87.97|85.97|0
1645584600000|2022-02-23 02:50:00|88.71|86.71|88.1|86.1|88.71|86.71|88.05|86.05|0
1645584900000|2022-02-23 02:55:00|88.2|86.2|88.34|86.34|88.49|86.49|87.75|85.75|0
1645585200000|2022-02-23 03:00:00|88.24|86.24|87.99|85.99|88.94|86.94|87.94|85.94|0
1645585500000|2022-02-23 03:05:00|87.93|85.93|88.32|86.32|88.53|86.53|87.93|85.93|0
1645585800000|2022-02-23 03:10:00|88.38|86.38|89.32|87.32|89.83|87.83|88.32|86.32|0
1645586100000|2022-02-23 03:15:00|89.27|87.27|88.36|86.36|89.32|87.32|87.91|85.91|0
1645586400000|2022-02-23 03:20:00|88.31|86.31|87.5|85.5|88.31|86.31|87.4|85.4|0
1645586700000|2022-02-23 03:25:00|87.4|85.4|86.6|84.6|87.5|85.5|86.41|84.41|0
1645587000000|2022-02-23 03:30:00|86.41|84.41|86.2|84.2|86.5|84.5|85.72|83.72|0
1645587300000|2022-02-23 03:35:00|86.1|84.1|86.88|84.88|86.98|84.98|85.96|83.96|0
1645587600000|2022-02-23 03:40:00|86.98|84.98|87.42|85.42|87.47|85.47|86.68|84.68|0
1645587900000|2022-02-23 03:45:00|87.47|85.47|86.87|84.87|87.47|85.47|86.67|84.67|0
1645588200000|2022-02-23 03:50:00|86.96|84.96|86.86|84.86|87.46|85.46|86.81|84.81|0
1645588500000|2022-02-23 03:55:00|86.76|84.76|85.67|83.67|86.76|84.76|85.47|83.47|0
1645588800000|2022-02-23 04:00:00|85.57|83.57|85.66|83.66|85.67|83.67|85.47|83.47|0
1645589100000|2022-02-23 04:05:00|85.56|83.56|85.65|83.65|85.66|83.66|85.56|83.56|0
1645589400000|2022-02-23 04:10:00|85.61|83.61|85.25|83.25|85.65|83.65|85.16|83.16|0
1645589700000|2022-02-23 04:15:00|85.16|83.16|85.24|83.24|85.44|83.44|85.15|83.15|0
1645590000000|2022-02-23 04:20:00|85.15|83.15|85.24|83.24|85.63|83.63|85.14|83.14|0
1645590300000|2022-02-23 04:25:00|85.14|83.14|86.01|84.01|86.31|84.31|85.14|83.14|0
1645590600000|2022-02-23 04:30:00|85.96|83.96|85.17|83.17|85.96|83.96|85.12|83.12|0
1645590900000|2022-02-23 04:35:00|85.12|83.12|85.21|83.21|85.51|83.51|85.12|83.12|0
1645591200000|2022-02-23 04:40:00|85.11|83.11|85.2|83.2|85.4|83.4|85.11|83.11|0
1645591500000|2022-02-23 04:45:00|85.11|83.11|84.22|82.22|85.2|83.2|84.22|82.22|0
1645591800000|2022-02-23 04:50:00|84.27|82.27|84.02|82.02|84.32|82.32|83.93|81.93|0
1645592100000|2022-02-23 04:55:00|83.93|81.93|84.01|82.01|84.11|82.11|83.92|81.92|0
1645592400000|2022-02-23 05:00:00|84.11|82.11|84.01|82.01|84.2|82.2|83.91|81.91|0
1645592700000|2022-02-23 05:05:00|84.1|82.1|83.9|81.9|84.1|82.1|83.9|81.9|0
1645593000000|2022-02-23 05:10:00|84.09|82.09|84.18|82.18|84.28|82.28|83.99|81.99|0
1645593300000|2022-02-23 05:15:00|84.28|82.28|84.37|82.37|84.37|82.37|84.08|82.08|0
1645593600000|2022-02-23 05:20:00|84.27|82.27|84.46|82.46|84.55|82.55|84.17|82.17|0
1645593900000|2022-02-23 05:25:00|84.41|82.41|84.06|82.06|84.74|82.74|83.87|81.87|0
1645594200000|2022-02-23 05:30:00|84.11|82.11|84.83|82.83|84.92|82.92|82.81|80.81|0
1645594500000|2022-02-23 05:35:00|84.78|82.78|85.4|83.4|85.4|83.4|84.63|82.63|0
1645594800000|2022-02-23 05:40:00|85.36|83.36|85.4|83.4|85.5|83.5|84.92|82.92|0
1645595100000|2022-02-23 05:45:00|85.39|83.39|85.09|83.09|85.69|83.69|85|83|0
1645595400000|2022-02-23 05:50:00|85.19|83.19|85.53|83.53|85.57|83.57|84.8|82.8|0
1645595700000|2022-02-23 05:55:00|85.57|83.57|85.27|83.27|85.67|83.67|84.89|82.89|0
1645596000000|2022-02-23 06:00:00|85.32|83.32|84.58|82.58|85.37|83.37|83.33|81.33|0
1645596300000|2022-02-23 06:05:00|84.68|82.68|84.57|82.57|84.68|82.68|84.09|82.09|0
1645596600000|2022-02-23 06:10:00|84.62|82.62|83.5|81.5|84.67|82.67|83.12|81.12|0
1645596900000|2022-02-23 06:15:00|83.41|81.41|83.54|81.54|83.78|81.78|83.31|81.31|0
1645597200000|2022-02-23 06:20:00|83.64|81.64|85.43|83.43|85.53|83.53|83.59|81.59|0
1645597500000|2022-02-23 06:25:00|85.38|83.38|85.32|83.32|86.01|84.01|85.12|83.12|0
1645597800000|2022-02-23 06:30:00|85.22|83.22|86.19|84.19|86.29|84.29|85.22|83.22|0
1645598100000|2022-02-23 06:35:00|86.15|84.15|85.75|83.75|86.19|84.19|85.3|83.3|0
1645598400000|2022-02-23 06:40:00|85.69|83.69|86.08|84.08|86.28|84.28|85.69|83.69|0
1645598700000|2022-02-23 06:45:00|85.98|83.98|84.85|82.85|86.08|84.08|84.85|82.85|0
1645599000000|2022-02-23 06:50:00|84.8|82.8|84.69|82.69|84.99|82.99|84.17|82.17|0
1645599300000|2022-02-23 06:55:00|84.6|82.6|86.8|84.8|86.95|84.95|84.5|82.5|0
1645599600000|2022-02-23 07:00:00|87.04|85.04|88.43|86.43|88.43|86.43|86.25|84.25|0
1645599900000|2022-02-23 07:05:00|88.33|86.33|86.93|84.93|88.73|86.73|86.88|84.88|0
1645600200000|2022-02-23 07:10:00|86.98|84.98|86.97|84.97|87.32|85.32|85.79|83.79|0
1645600500000|2022-02-23 07:15:00|87.02|85.02|86.61|84.61|87.56|85.56|86.03|84.03|0
1645600800000|2022-02-23 07:20:00|86.81|84.81|86.9|84.9|87.5|85.5|86.8|84.8|0
1645601100000|2022-02-23 07:25:00|86.75|84.75|86.94|84.94|87.68|85.68|85.12|83.12|0
1645601400000|2022-02-23 07:30:00|86.84|84.84|85.56|83.56|86.94|84.94|84.88|82.88|0
1645601700000|2022-02-23 07:35:00|85.37|83.37|84.48|82.48|86.09|84.09|84.48|82.48|0
1645602000000|2022-02-23 07:40:00|84.29|82.29|84.62|82.62|84.92|82.92|83.9|81.9|0
1645602300000|2022-02-23 07:45:00|84.53|82.53|85.53|83.53|85.83|83.83|84.53|82.53|0
1645602600000|2022-02-23 07:50:00|85.44|83.44|85.43|83.43|86.02|84.02|84.95|82.95|0
1645602900000|2022-02-23 07:55:00|85.23|83.23|85.23|83.23|86.16|84.16|84.65|82.65|0
1645603200000|2022-02-23 08:00:00|84.84|82.84|82.63|80.63|86.79|84.79|82.53|80.53|0
1645603500000|2022-02-23 08:05:00|83|81.4|82.32|80.72|83.57|81.97|82.32|80.72|0
1645603800000|2022-02-23 08:10:00|82.42|80.82|80.43|78.83|82.42|80.82|80.24|78.64|0
1645604100000|2022-02-23 08:15:00|80.52|78.92|80.61|79.01|81.46|79.86|80.33|78.73|0
1645604400000|2022-02-23 08:20:00|80.7|79.1|80.32|78.72|81.36|79.76|80.23|78.63|0
1645604700000|2022-02-23 08:25:00|80.37|78.77|79.3|77.7|81.16|79.56|79.07|77.47|0
1645605000000|2022-02-23 08:30:00|79.25|77.65|79.06|77.46|81.32|79.72|79.06|77.46|0
1645605300000|2022-02-23 08:35:00|79.15|77.55|79.01|77.41|79.48|77.88|78.96|77.36|0
1645605600000|2022-02-23 08:40:00|79.1|77.5|79.23|77.63|79.38|77.78|78.95|77.35|0
1645605900000|2022-02-23 08:45:00|79.14|77.54|78.3|76.7|79.14|77.54|77.29|75.69|0
1645606200000|2022-02-23 08:50:00|78.39|76.79|78.85|77.25|79.13|77.53|77.1|75.5|0
1645606500000|2022-02-23 08:55:00|78.76|77.16|77.45|75.85|79.69|78.09|77.45|75.85|0
1645606800000|2022-02-23 09:00:00|77.17|75.57|76.06|74.46|77.63|76.03|75.75|74.15|0
1645607100000|2022-02-23 09:05:00|76.05|74.45|76.32|74.72|76.79|75.19|76.05|74.45|0
1645607400000|2022-02-23 09:10:00|76.23|74.63|74.67|73.07|76.32|74.72|74.5|72.9|0
1645607700000|2022-02-23 09:15:00|74.58|72.98|74.3|72.7|75.03|73.43|74.13|72.53|0
1645608000000|2022-02-23 09:20:00|74.35|72.75|74.57|72.97|75.11|73.51|74.21|72.61|0
1645608300000|2022-02-23 09:25:00|74.66|73.06|74.56|72.96|75.1|73.5|74.11|72.51|0
1645608600000|2022-02-23 09:30:00|74.47|72.87|73.46|71.86|76|74.4|73.1|71.5|0
1645608900000|2022-02-23 09:35:00|73.45|71.85|74.26|72.66|74.26|72.66|73.27|71.67|0
1645609200000|2022-02-23 09:40:00|74.17|72.57|73.62|72.02|74.26|72.66|72.91|71.31|0
1645609500000|2022-02-23 09:45:00|73.44|71.84|73.16|71.56|74.06|72.46|73.16|71.56|0
1645609800000|2022-02-23 09:50:00|73.12|71.52|75.05|73.45|75.14|73.54|72.89|71.29|0
1645610100000|2022-02-23 09:55:00|74.96|73.36|77.93|76.33|78.58|76.98|74.55|72.95|0
1645610400000|2022-02-23 10:00:00|78.02|76.42|77.18|75.58|78.3|76.7|77.09|75.49|0
1645610700000|2022-02-23 10:05:00|77.27|75.67|79.22|77.62|79.27|77.67|76.99|75.39|0
1645611000000|2022-02-23 10:10:00|79.17|77.57|81.08|79.48|82.65|81.05|79.17|77.57|0
1645611300000|2022-02-23 10:15:00|80.89|79.29|79.84|78.24|81.45|79.85|79.84|78.24|0
1645611600000|2022-02-23 10:20:00|79.75|78.15|78.99|77.39|79.84|78.24|78.95|77.35|0
1645611900000|2022-02-23 10:25:00|79.04|77.44|79.22|77.62|79.5|77.9|78.52|76.92|0
1645612200000|2022-02-23 10:30:00|79.36|77.76|78.61|77.01|79.36|77.76|78.02|76.42|0
1645612500000|2022-02-23 10:35:00|78.65|77.05|78.88|77.28|79.26|77.66|78.46|76.86|0
1645612800000|2022-02-23 10:40:00|78.83|77.23|78.31|76.71|78.83|77.23|77.53|75.93|0
1645613100000|2022-02-23 10:45:00|78.45|76.85|81.94|80.34|82.13|80.53|78.36|76.76|0
1645613400000|2022-02-23 10:50:00|81.84|80.24|82.13|80.53|82.8|81.2|81.17|79.57|0
1645613700000|2022-02-23 10:55:00|82.22|80.62|80.88|79.28|82.32|80.72|80.88|79.28|0
1645614000000|2022-02-23 11:00:00|80.98|79.38|81.11|79.51|81.93|80.33|80.65|79.05|0
1645614300000|2022-02-23 11:05:00|81.16|79.56|79.45|77.85|81.49|79.89|79.32|77.72|0
1645614600000|2022-02-23 11:10:00|79.4|77.8|80.77|79.17|81.15|79.55|78.74|77.14|0
1645614900000|2022-02-23 11:15:00|80.72|79.12|81.38|79.78|81.57|79.97|80.24|78.64|0
1645615200000|2022-02-23 11:20:00|81.47|79.87|81.46|79.86|82.68|81.08|80.99|79.39|0
1645615500000|2022-02-23 11:25:00|81.08|79.48|80.88|79.28|81.56|79.96|80.6|79|0
1645615800000|2022-02-23 11:30:00|80.98|79.38|80.49|78.89|81.03|79.43|80.4|78.8|0
1645616100000|2022-02-23 11:35:00|80.59|78.99|81.92|80.32|82.11|80.51|80.21|78.61|0
1645616400000|2022-02-23 11:40:00|81.73|80.13|82.01|80.41|82.11|80.51|81.15|79.55|0
1645616700000|2022-02-23 11:45:00|82.1|80.5|83.16|81.56|83.26|81.66|81.72|80.12|0
1645617000000|2022-02-23 11:50:00|83.21|81.61|82.52|80.92|83.26|81.66|81.9|80.3|0
1645617300000|2022-02-23 11:55:00|82.57|80.97|84.71|83.11|85.17|83.57|82.18|80.58|0
1645617600000|2022-02-23 12:00:00|84.77|83.17|83.14|81.54|85.01|83.41|82.85|81.25|0
1645617900000|2022-02-23 12:05:00|82.94|81.34|81.87|80.27|82.94|81.34|81.58|79.98|0
1645618200000|2022-02-23 12:10:00|81.77|80.17|81|79.4|82.35|80.75|80.71|79.11|0
1645618500000|2022-02-23 12:15:00|80.95|79.35|81.19|79.59|82.85|81.25|79.34|77.74|0
1645618800000|2022-02-23 12:20:00|81.09|79.49|80.56|78.96|81.28|79.68|80.51|78.91|0
1645619100000|2022-02-23 12:25:00|80.61|79.01|80.5|78.9|80.89|79.29|80.5|78.9|0
1645619400000|2022-02-23 12:30:00|80.6|79|79.55|77.95|80.84|79.24|79.27|77.67|0
1645619700000|2022-02-23 12:35:00|79.74|78.14|78.6|77|79.74|78.14|78.23|76.63|0
1645620000000|2022-02-23 12:40:00|78.7|77.1|78.69|77.09|78.78|77.18|78.13|76.53|0
1645620300000|2022-02-23 12:45:00|78.64|77.04|79.57|77.97|79.62|78.02|78.59|76.99|0
1645620600000|2022-02-23 12:50:00|79.52|77.92|78.21|76.61|79.57|77.97|78.02|76.42|0
1645620900000|2022-02-23 12:55:00|78.16|76.56|78.48|76.88|78.48|76.88|78.02|76.42|0
1645621200000|2022-02-23 13:00:00|78.66|77.06|78.28|76.68|78.85|77.25|78.01|76.41|0
1645621500000|2022-02-23 13:05:00|78.38|76.78|76.85|75.25|78.38|76.78|76.71|75.11|0
1645621800000|2022-02-23 13:10:00|76.94|75.34|77.95|76.35|78.04|76.44|76.89|75.29|0
1645622100000|2022-02-23 13:15:00|77.85|76.25|77.75|76.15|78.04|76.44|77.48|75.88|0
1645622400000|2022-02-23 13:20:00|77.66|76.06|79.34|77.74|79.52|77.92|77.38|75.78|0
1645622700000|2022-02-23 13:25:00|79.2|77.6|79.47|77.87|79.8|78.2|78.86|77.26|0
1645623000000|2022-02-23 13:30:00|79.42|77.82|81.12|79.52|81.12|79.52|79.04|77.44|0
1645623300000|2022-02-23 13:35:00|81.03|79.43|80.16|78.56|81.22|79.62|79.88|78.28|0
1645623600000|2022-02-23 13:40:00|80.07|78.47|80.25|78.65|80.83|79.23|79.87|78.27|0
1645623900000|2022-02-23 13:45:00|80.2|78.6|79.58|77.98|80.25|78.65|79.48|77.88|0
1645624200000|2022-02-23 13:50:00|79.67|78.07|78.44|76.84|80.24|78.64|78.44|76.84|0
1645624500000|2022-02-23 13:55:00|78.53|76.93|77.87|76.27|78.53|76.93|77.5|75.9|0
1645624800000|2022-02-23 14:00:00|77.78|76.18|77.9|76.3|79.16|77.56|77.5|75.9|0
1645625100000|2022-02-23 14:05:00|77.99|76.39|77.98|76.38|78.74|77.14|77.8|76.2|0
1645625400000|2022-02-23 14:10:00|78.08|76.48|77.98|76.38|78.35|76.75|77.7|76.1|0
1645625700000|2022-02-23 14:15:00|77.88|76.28|77.97|76.37|77.98|76.38|76.63|75.03|0
1645626000000|2022-02-23 14:20:00|77.88|76.28|77.31|75.71|78.62|77.02|77.31|75.71|0
1645626300000|2022-02-23 14:25:00|77.4|75.8|79.08|77.48|79.27|77.67|77.4|75.8|0
1645626600000|2022-02-23 14:30:00|78.8|77.2|78.53|76.93|79.83|78.23|77.76|76.16|0
1645626900000|2022-02-23 14:35:00|78.99|77.39|78.14|76.54|82.6|81|77.4|75.8|0
1645627200000|2022-02-23 14:40:00|78.42|76.82|81.73|80.13|81.73|80.13|77.49|75.89|0
1645627500000|2022-02-23 14:45:00|80.87|79.27|80.39|78.79|80.87|79.27|77.94|76.34|0
1645627800000|2022-02-23 14:50:00|80.19|78.59|85.64|84.04|85.64|84.04|80|78.4|0
1645628100000|2022-02-23 14:55:00|85.54|83.94|85.53|83.93|85.64|84.04|82.87|81.27|0
1645628400000|2022-02-23 15:00:00|85.38|83.78|87.82|86.22|89.88|88.28|85.11|83.51|0
1645628700000|2022-02-23 15:05:00|87.52|85.92|92.44|90.84|93.49|91.89|87.52|85.92|0
1645629000000|2022-02-23 15:10:00|92.33|90.73|89.42|87.82|93.48|91.88|89.11|87.51|0
1645629300000|2022-02-23 15:15:00|89.63|88.03|92.63|91.03|93.36|91.76|89.63|88.03|0
1645629600000|2022-02-23 15:20:00|92.78|91.18|94.47|92.87|94.9|93.3|90.28|88.68|0
1645629900000|2022-02-23 15:25:00|94.52|92.92|97.58|95.98|98.62|97.02|94.09|92.49|0
1645630200000|2022-02-23 15:30:00|97.85|96.25|97.73|96.13|103.09|101.49|97.19|95.59|0
1645630500000|2022-02-23 15:35:00|97.84|96.24|95.89|94.29|97.94|96.34|94.2|92.6|0
1645630800000|2022-02-23 15:40:00|96.1|94.5|99.13|97.53|100|98.4|95.68|94.08|0
1645631100000|2022-02-23 15:45:00|99.34|97.74|100.11|98.51|100.33|98.73|97.49|95.89|0
1645631400000|2022-02-23 15:50:00|100.22|98.62|99.44|97.84|100.44|98.84|97.86|96.26|0
1645631700000|2022-02-23 15:55:00|99.11|97.51|99.54|97.94|101.42|99.82|97.53|95.93|0
1645632000000|2022-02-23 16:00:00|99.65|98.05|102.08|100.48|103.31|101.71|98.44|96.84|0
1645632300000|2022-02-23 16:05:00|102.41|100.81|103.31|101.71|104.9|103.3|101.54|99.94|0
1645632600000|2022-02-23 16:10:00|103.43|101.83|102.52|100.92|104.44|102.84|102.18|100.58|0
1645632900000|2022-02-23 16:15:00|103.14|101.54|103.52|101.92|105.69|104.09|102.85|101.25|0
1645633200000|2022-02-23 16:20:00|103.75|102.15|103.51|101.91|104.36|102.76|102.44|100.84|0
1645633500000|2022-02-23 16:25:00|103.56|101.96|103.9|102.3|104.13|102.53|101.54|99.94|0
1645633800000|2022-02-23 16:30:00|103.45|101.85|101.53|99.93|105.27|103.67|99.48|97.88|0
1645634100000|2022-02-23 16:35:00|101.75|100.15|100.29|98.69|102.99|101.39|98.31|96.71|0
1645634400000|2022-02-23 16:40:00|100.4|98.8|100.57|98.97|100.91|99.31|97.48|95.88|0
1645634700000|2022-02-23 16:45:00|100.8|99.2|97.79|96.19|101.53|99.93|97.79|96.19|0
1645635000000|2022-02-23 16:50:00|97.68|96.08|95.5|93.9|99|97.4|94.64|93.04|0
1645635300000|2022-02-23 16:55:00|95.39|93.79|95.62|94.02|97.15|95.55|93.46|91.86|0
1645635600000|2022-02-23 17:00:00|95.56|93.96|95.46|93.86|98.27|96.67|95.24|93.64|0
1645635900000|2022-02-23 17:05:00|95.24|93.64|94.27|92.67|96.65|95.05|94.27|92.67|0
1645636200000|2022-02-23 17:10:00|94.16|92.56|95.55|93.95|95.98|94.38|92.78|91.18|0
1645636500000|2022-02-23 17:15:00|95.66|94.06|90.56|88.96|95.66|94.06|90.51|88.91|0
1645636800000|2022-02-23 17:20:00|90.66|89.06|90.9|89.3|91.29|89.69|89.41|87.81|0
1645637100000|2022-02-23 17:25:00|91.01|89.41|88.6|87|91.01|89.41|86.81|85.21|0
1645637400000|2022-02-23 17:30:00|88.39|86.79|91.61|90.01|91.61|90.01|88.09|86.49|0
1645637700000|2022-02-23 17:35:00|91.5|89.9|93.61|92.01|93.94|92.34|91.4|89.8|0
1645638000000|2022-02-23 17:40:00|93.51|91.91|92.22|90.62|94.15|92.55|92.01|90.41|0
1645638300000|2022-02-23 17:45:00|92.28|90.68|94.45|92.85|94.62|93.02|91.69|90.09|0
1645638600000|2022-02-23 17:50:00|94.19|92.59|98.04|96.44|98.59|96.99|94.13|92.53|0
1645638900000|2022-02-23 17:55:00|97.82|96.22|98.03|96.43|99.36|97.76|97.26|95.66|0
1645639200000|2022-02-23 18:00:00|97.81|96.21|100.02|98.42|100.14|98.54|97.81|96.21|0
1645639500000|2022-02-23 18:05:00|99.91|98.31|100.91|99.31|101.93|100.33|99.18|97.58|0
1645639800000|2022-02-23 18:10:00|100.68|99.08|106.41|104.81|106.76|105.16|100.46|98.86|0
1645640100000|2022-02-23 18:15:00|106.64|105.04|106.17|104.57|109.23|107.63|102.98|101.38|0
1645640400000|2022-02-23 18:20:00|106.4|104.8|107.79|106.19|109.08|107.48|105.83|104.23|0
1645640700000|2022-02-23 18:25:00|107.32|105.72|110.02|108.42|110.49|108.89|106.05|104.45|0
1645641000000|2022-02-23 18:30:00|109.9|108.3|112.51|110.91|112.63|111.03|108.6|107|0
1645641300000|2022-02-23 18:35:00|112.39|110.79|107.65|106.05|112.75|111.15|107.07|105.47|0
1645641600000|2022-02-23 18:40:00|107.41|105.81|107.17|105.57|108.58|106.98|106.48|104.88|0
1645641900000|2022-02-23 18:45:00|106.82|105.22|101.91|100.31|107.64|106.04|101.26|99.66|0
1645642200000|2022-02-23 18:50:00|102.13|100.53|107.45|105.85|108.51|106.91|102.02|100.42|0
1645642500000|2022-02-23 18:55:00|107.33|105.73|105.8|104.2|108.39|106.79|105.34|103.74|0
1645642800000|2022-02-23 19:00:00|106.15|104.55|109.33|107.73|110.41|108.81|103.83|102.23|0
1645643100000|2022-02-23 19:05:00|108.48|106.88|107.85|106.25|109.82|108.22|106.16|104.56|0
1645643400000|2022-02-23 19:10:00|107.73|106.13|108.55|106.95|109.39|107.79|105.4|103.8|0
1645643700000|2022-02-23 19:15:00|108.85|107.25|108.25|106.65|111.53|109.93|106.66|105.06|0
1645644000000|2022-02-23 19:20:00|108.54|106.94|114.7|113.1|114.7|113.1|107.36|105.76|0
1645644300000|2022-02-23 19:25:00|114.09|112.49|115.88|114.28|116.86|115.26|113.36|111.76|0
1645644600000|2022-02-23 19:30:00|115.75|114.15|116.61|115.01|117.66|116.06|114.16|112.56|0
1645644900000|2022-02-23 19:35:00|116.73|115.13|116.42|114.82|116.73|115.13|115|113.4|0
1645645200000|2022-02-23 19:40:00|116.72|115.12|121.5|119.9|123.67|122.07|116.6|115|0
1645645500000|2022-02-23 19:45:00|121.62|120.02|119.39|117.79|121.88|120.28|117.11|115.51|0
1645645800000|2022-02-23 19:50:00|119.64|118.04|121.27|119.67|121.27|119.67|118.02|116.42|0
1645646100000|2022-02-23 19:55:00|121.14|119.54|119.97|118.37|122.49|120.89|118.68|117.08|0
1645646400000|2022-02-23 20:00:00|120.09|118.49|124.02|122.42|124.54|122.94|119.21|117.61|0
1645646700000|2022-02-23 20:05:00|123.51|121.91|126.02|124.42|126.08|124.48|121.85|120.25|0
1645647000000|2022-02-23 20:10:00|125.89|124.29|124.7|123.1|127.69|126.09|124.32|122.72|0
1645647300000|2022-02-23 20:15:00|125.22|123.62|125.34|123.74|125.73|124.13|121.63|120.03|0
1645647600000|2022-02-23 20:20:00|125.08|123.48|123.66|122.06|126.76|125.16|123.6|122|0
1645647900000|2022-02-23 20:25:00|123.91|122.31|118.63|117.03|125.07|123.47|118.26|116.66|0
1645648200000|2022-02-23 20:30:00|119.13|117.53|121.46|119.86|123.83|122.23|118.38|116.78|0
1645648500000|2022-02-23 20:35:00|121.33|119.73|125.76|124.16|125.76|124.16|120.13|118.53|0
1645648800000|2022-02-23 20:40:00|125.89|124.29|127.18|125.58|127.24|125.64|123.3|121.7|0
1645649100000|2022-02-23 20:45:00|127.24|125.64|129.79|128.19|129.79|128.19|124.97|123.37|0
1645649400000|2022-02-23 20:50:00|129.85|128.25|130.22|128.62|131.71|130.11|126.02|124.42|0
1645649700000|2022-02-23 20:55:00|130.09|128.49|128.13|126.53|131.28|129.68|127.47|125.87|0
1645650000000|2022-02-23 21:00:00|127.34|125.74|127.46|125.86|128.78|127.18|126.17|124.57|0
1645650300000|2022-02-23 21:05:00|127.07|125.47|127.88|126.28|127.88|126.28|126.29|124.69|0
1645650600000|2022-02-23 21:10:00|127.75|126.15|128.07|126.47|129.18|127.58|126.83|125.23|0
1645650900000|2022-02-23 21:15:00|128.46|126.46|129.55|127.55|129.68|127.68|128.07|126.07|0
1645651200000|2022-02-23 21:20:00|129.68|127.68|129.15|127.15|130.07|128.07|129.15|127.15|0
1645651500000|2022-02-23 21:25:00|129.28|127.28|129.99|127.99|130.45|128.45|128.96|126.96|0
1645651800000|2022-02-23 21:30:00|130.06|128.06|131.1|129.1|131.1|129.1|130.06|128.06|0
1645652100000|2022-02-23 21:35:00|131.23|129.23|130.11|128.11|132.55|130.55|129.59|127.59|0
1645652400000|2022-02-23 21:40:00|130.04|128.04|133.07|131.07|135.08|133.08|129.98|127.98|0
1645652700000|2022-02-23 21:45:00|132.94|130.94|132.27|130.27|132.94|130.94|131.41|129.41|0
1645653000000|2022-02-23 21:50:00|132.13|130.13|132.92|130.92|133.93|131.93|132|130|0
1645653300000|2022-02-23 21:55:00|133.05|131.05|133.78|131.78|134.65|132.65|133.05|131.05|0
1645653600000|2022-02-23 22:00:00|133.81|131.81|133.78|131.78|134.11|132.11|133.68|131.68|0
1645653900000|2022-02-23 22:05:00|133.79|131.79|133.93|131.93|133.95|131.95|133.6|131.6|0
1645654200000|2022-02-23 22:10:00|133.92|131.92|133.92|131.92|134.14|132.14|133.63|131.63|0
1645654500000|2022-02-23 22:15:00|133.95|131.95|133.97|131.97|134.13|132.13|133.79|131.79|0
1645654800000|2022-02-23 22:20:00|133.98|131.98|134.27|132.27|134.31|132.31|133.98|131.98|0
1645655100000|2022-02-23 22:25:00|134.29|132.29|134.67|132.67|134.67|132.67|134.11|132.11|0
1645655400000|2022-02-23 22:30:00|134.61|132.61|134.94|132.94|135.08|133.08|134.61|132.61|0
1645655700000|2022-02-23 22:35:00|134.96|132.96|135.02|133.02|135.04|133.04|134.49|132.49|0
1645656000000|2022-02-23 22:40:00|134.93|132.93|134.86|132.86|135.12|133.12|134.86|132.86|0
1645656300000|2022-02-23 22:45:00|134.9|132.9|134.11|132.11|135.01|133.01|134.11|132.11|0
1645656600000|2022-02-23 22:50:00|134.09|132.09|134.12|132.12|134.28|132.28|133.98|131.98|0
1645656900000|2022-02-23 22:55:00|134.14|132.14|133.18|131.18|134.18|132.18|133.18|131.18|0
1645657200000|2022-02-23 23:00:00|133.14|131.14|132.87|130.87|133.41|131.41|129.37|127.37|0
1645657500000|2022-02-23 23:05:00|132.47|130.47|134.6|132.6|135.2|133.2|132.4|130.4|0
1645657800000|2022-02-23 23:10:00|134.66|132.66|133.85|131.85|135.81|133.81|133.32|131.32|0
1645658100000|2022-02-23 23:15:00|133.98|131.98|136.67|134.67|136.81|134.81|133.45|131.45|0
1645658400000|2022-02-23 23:20:00|136.4|134.4|136.93|134.93|136.94|134.94|135.72|133.72|0
1645658700000|2022-02-23 23:25:00|136.8|134.8|133.69|131.69|136.8|134.8|132.1|130.1|0
1645659000000|2022-02-23 23:30:00|133.63|131.63|132.22|130.22|133.95|131.95|132.22|130.22|0
1645659300000|2022-02-23 23:35:00|132.28|130.28|132.54|130.54|133.27|131.27|132.21|130.21|0
1645659600000|2022-02-23 23:40:00|132.34|130.34|129.82|127.82|132.74|130.74|128.78|126.78|0
1645659900000|2022-02-23 23:45:00|129.69|127.69|131.53|129.53|131.66|129.66|129.63|127.63|0
1645660200000|2022-02-23 23:50:00|131.39|129.39|130.59|128.59|132.05|130.05|130.47|128.47|0
1645660500000|2022-02-23 23:55:00|130.53|128.53|132.17|130.17|132.64|130.64|129.87|127.87|0
1645660800000|2022-02-24 00:00:00|132.04|130.04|132.83|130.83|133.63|131.63|129.73|127.73|0
1645661100000|2022-02-24 00:05:00|133.09|131.09|135.27|133.27|136.35|134.35|132.03|130.03|0
1645661400000|2022-02-24 00:10:00|135.54|133.54|133.2|131.2|135.81|133.81|132.08|130.08|0
1645661700000|2022-02-24 00:15:00|133.27|131.27|135.06|133.06|136.47|134.47|133.27|131.27|0
1645662000000|2022-02-24 00:20:00|135.12|133.12|135.25|133.25|136.46|134.46|134.59|132.59|0
1645662300000|2022-02-24 00:25:00|135.38|133.38|138.88|136.88|141.48|139.48|134.57|132.57|0
1645662600000|2022-02-24 00:30:00|138.34|136.34|141.27|139.27|142.52|140.52|137.52|135.52|0
1645662900000|2022-02-24 00:35:00|141.89|139.89|143.61|141.61|144.5|142.5|138.87|136.87|0
1645663200000|2022-02-24 00:40:00|143.53|141.53|143.46|141.46|144.22|142.22|141.75|139.75|0
1645663500000|2022-02-24 00:45:00|143.53|141.53|143.52|141.52|144.49|142.49|143.05|141.05|0
1645663800000|2022-02-24 00:50:00|143.38|141.38|145.37|143.37|145.37|143.37|142.96|140.96|0
1645664100000|2022-02-24 00:55:00|146.97|144.97|150.19|148.19|150.19|148.19|145.37|143.37|0
1645664400000|2022-02-24 01:00:00|150.05|148.05|149.69|147.69|150.19|148.19|146.68|144.68|0
1645664700000|2022-02-24 01:05:00|149.9|147.9|147.64|145.64|150.32|148.32|147.36|145.36|0
1645665000000|2022-02-24 01:10:00|147.92|145.92|149.97|147.97|150.51|148.51|146.25|144.25|0
1645665300000|2022-02-24 01:15:00|150.25|148.25|154.67|152.67|156.23|154.23|149.62|147.62|0
1645665600000|2022-02-24 01:20:00|155.02|153.02|155.65|153.65|156.94|154.94|154.31|152.31|0
1645665900000|2022-02-24 01:25:00|155.79|153.79|155.36|153.36|156|154|154.37|152.37|0
1645666200000|2022-02-24 01:30:00|155.5|153.5|151.82|149.82|156.36|154.36|149.87|147.87|0
1645666500000|2022-02-24 01:35:00|151.96|149.96|152.02|150.02|153.36|151.36|151.19|149.19|0
1645666800000|2022-02-24 01:40:00|151.95|149.95|151.8|149.8|152.79|150.79|149.44|147.44|0
1645667100000|2022-02-24 01:45:00|151.73|149.73|149.84|147.84|152.15|150.15|148.04|146.04|0
1645667400000|2022-02-24 01:50:00|149.14|147.14|143.97|141.97|149.49|147.49|143.12|141.12|0
1645667700000|2022-02-24 01:55:00|144.31|142.31|144.51|142.51|146.65|144.65|143.49|141.49|0
1645668000000|2022-02-24 02:00:00|144.58|142.58|146.77|144.77|146.85|144.85|142.94|140.94|0
1645668300000|2022-02-24 02:05:00|146.85|144.85|147.81|145.81|149.7|147.7|145.66|143.66|0
1645668600000|2022-02-24 02:10:00|148.01|146.01|146.41|144.41|148.43|146.43|145.24|143.24|0
1645668900000|2022-02-24 02:15:00|146.62|144.62|145.09|143.09|146.62|144.62|141.93|139.93|0
1645669200000|2022-02-24 02:20:00|145.03|143.03|146.54|144.54|147.03|145.03|144.95|142.95|0
1645669500000|2022-02-24 02:25:00|146.4|144.4|152.94|150.94|152.95|150.95|146.19|144.19|0
1645669800000|2022-02-24 02:30:00|152.66|150.66|148.9|146.9|153.59|151.59|148.41|146.41|0
1645670100000|2022-02-24 02:35:00|148.97|146.97|148.79|146.79|149.81|147.81|146.58|144.58|0
1645670400000|2022-02-24 02:40:00|148.65|146.65|149.55|147.55|150.46|148.46|148.65|146.65|0
1645670700000|2022-02-24 02:45:00|149.62|147.62|152.5|150.5|152.5|150.5|147.52|145.52|0
1645671000000|2022-02-24 02:50:00|152|150|155.88|153.08|157.36|155.36|151.42|149.02|0
1645671300000|2022-02-24 02:55:00|155.81|153.01|159.01|156.21|159.87|157.07|152.32|149.52|0
1645671600000|2022-02-24 03:00:00|159.3|156.5|163.95|161.15|164.9|162.1|157.5|154.7|0
1645671900000|2022-02-24 03:05:00|164.09|161.29|181.66|178.86|182.36|179.56|164.02|161.22|0
1645672200000|2022-02-24 03:10:00|179.81|177.01|179.28|176.48|184.56|181.76|173.59|170.79|0
1645672500000|2022-02-24 03:15:00|178.22|175.42|178.14|175.34|181.26|178.46|175.44|172.64|0
1645672800000|2022-02-24 03:20:00|177.84|175.04|184.15|181.35|184.15|181.35|176.03|173.23|0
1645673100000|2022-02-24 03:25:00|184|181.2|183.53|180.73|186.3|183.5|182|179.2|0
1645673400000|2022-02-24 03:30:00|183.6|180.8|194.78|191.98|196.69|193.89|183.6|180.8|0
1645673700000|2022-02-24 03:35:00|194.37|191.57|202.2|199.4|202.2|199.4|191.21|188.41|0
1645674000000|2022-02-24 03:40:00|203.17|200.37|195.2|192.2|212.1|209.1|194.57|191.57|0
1645674300000|2022-02-24 03:45:00|196.07|193.07|198.79|195.79|201.26|198.26|191.2|188.2|0
1645674600000|2022-02-24 03:50:00|198.71|195.71|199.98|196.98|202.64|199.64|196.11|193.11|0
1645674900000|2022-02-24 03:55:00|199.44|196.44|204.51|201.51|206.02|203.02|199.44|196.44|0
1645675200000|2022-02-24 04:00:00|204.75|201.75|200.74|197.74|206.25|203.25|200.43|197.43|0
1645675500000|2022-02-24 04:05:00|200.82|197.82|199.41|196.41|204.43|201.43|197.79|194.79|0
1645675800000|2022-02-24 04:10:00|199.64|196.64|204.41|201.41|205.99|202.99|199.64|196.64|0
1645676100000|2022-02-24 04:15:00|204.88|201.88|209.24|206.24|210.92|207.92|203.94|200.94|0
1645676400000|2022-02-24 04:20:00|208.69|205.69|201.2|198.2|208.93|205.93|199.23|196.23|0
1645676700000|2022-02-24 04:25:00|201.04|198.04|202.06|199.06|203.73|200.73|199.47|196.47|0
1645677000000|2022-02-24 04:30:00|202.53|199.53|197.81|194.81|203.57|200.57|195.56|192.56|0
1645677300000|2022-02-24 04:35:00|197.89|194.89|199.52|196.52|199.99|196.99|197.42|194.42|0
1645677600000|2022-02-24 04:40:00|199.76|196.76|198.65|195.65|202.04|199.04|197.32|194.32|0
1645677900000|2022-02-24 04:45:00|198.73|195.73|192.33|189.33|198.88|195.88|192.25|189.25|0
1645678200000|2022-02-24 04:50:00|192.56|189.56|190.7|187.7|192.71|189.71|189.01|186.01|0
1645678500000|2022-02-24 04:55:00|190.62|187.62|188.89|185.89|190.62|187.62|187.19|184.19|0
1645678800000|2022-02-24 05:00:00|188.66|185.66|192.3|189.3|192.93|189.93|187.96|184.96|0
1645679100000|2022-02-24 05:05:00|192.07|189.07|193.71|190.71|195.52|192.52|189.34|186.34|0
1645679400000|2022-02-24 05:10:00|194.02|191.02|188.55|185.55|194.49|191.49|187.55|184.55|0
1645679700000|2022-02-24 05:15:00|187.93|184.93|189.31|186.31|191.28|188.28|187.93|184.93|0
1645680000000|2022-02-24 05:20:00|189.24|186.24|188.92|185.92|189.7|186.7|187.13|184.13|0
1645680300000|2022-02-24 05:25:00|188.76|185.76|190.47|187.47|190.54|187.54|186.2|183.2|0
1645680600000|2022-02-24 05:30:00|190.23|187.23|196.41|193.41|197.12|194.12|190.07|187.07|0
1645680900000|2022-02-24 05:35:00|196.01|193.01|198.81|195.81|199.05|196.05|194.84|191.84|0
1645681200000|2022-02-24 05:40:00|198.88|195.88|196.74|194.14|199.39|196.39|196.51|193.91|0
1645681500000|2022-02-24 05:45:00|196.98|194.38|198.16|195.56|198.4|195.8|194.45|191.85|0
1645681800000|2022-02-24 05:50:00|198|195.4|190.36|187.96|198.87|196.27|190.12|187.72|0
1645682100000|2022-02-24 05:55:00|189.97|187.57|192.71|190.31|192.95|190.55|188.71|186.31|0
1645682400000|2022-02-24 06:00:00|190.27|187.87|189.05|186.25|192.45|189.45|188.43|185.63|0
1645682700000|2022-02-24 06:05:00|188.98|186.18|186.25|183.45|190.23|187.43|186.25|183.45|0
1645683000000|2022-02-24 06:10:00|186.33|183.53|184.76|181.96|188.42|185.62|183.28|180.48|0
1645683300000|2022-02-24 06:15:00|184.92|182.12|184.44|181.64|187.04|184.24|179.32|176.52|0
1645683600000|2022-02-24 06:20:00|184.36|181.56|186.54|183.74|188.83|186.03|184.36|181.56|0
1645683900000|2022-02-24 06:25:00|186.7|183.9|188.31|185.51|189.43|186.63|183.57|180.77|0
1645684200000|2022-02-24 06:30:00|188.79|185.99|188.86|186.06|189.5|186.7|185.53|182.73|0
1645684500000|2022-02-24 06:35:00|188.78|185.98|190.62|187.82|193.18|190.38|186.95|184.15|0
1645684800000|2022-02-24 06:40:00|190.47|187.67|188.87|186.07|192.45|189.65|188.71|185.91|0
1645685100000|2022-02-24 06:45:00|188.95|186.15|196.52|193.72|196.68|193.88|188.95|186.15|0
1645685400000|2022-02-24 06:50:00|196.6|193.8|197.48|194.68|200.82|198.02|195.87|193.07|0
1645685700000|2022-02-24 06:55:00|197.32|194.52|195.85|193.05|197.88|195.08|193.13|190.33|0
1645686000000|2022-02-24 07:00:00|196.25|193.45|198.27|195.47|198.27|195.47|190.93|188.13|0
1645686300000|2022-02-24 07:05:00|198.51|195.71|197.38|194.58|206.36|203.56|196.41|193.61|0
1645686600000|2022-02-24 07:10:00|197.94|195.14|201.98|199.18|204.51|201.71|197.38|194.58|0
1645686900000|2022-02-24 07:15:00|201.82|199.02|207.12|204.32|209.93|207.13|201.33|198.53|0
1645687200000|2022-02-24 07:20:00|208.53|205.73|209.43|206.63|209.76|206.96|206.63|203.83|0
1645687500000|2022-02-24 07:25:00|209.1|206.3|212.35|209.15|214.19|210.99|208.96|205.76|0
1645687800000|2022-02-24 07:30:00|212.1|208.9|210.21|206.81|213.2|209.9|199.44|196.04|0
1645688100000|2022-02-24 07:35:00|210.54|207.14|208.18|204.58|213.11|209.51|207.12|203.52|0
1645688400000|2022-02-24 07:40:00|208.42|204.82|203.1|199.5|209.48|205.88|201.74|198.14|0
1645688700000|2022-02-24 07:45:00|202.22|198.62|201.88|198.28|204.64|201.04|197.55|193.95|0
1645689000000|2022-02-24 07:50:00|202.12|198.52|204.32|200.72|205.6|202|200.13|196.53|0
1645689300000|2022-02-24 07:55:00|204.16|200.56|203.16|199.56|204.16|200.56|198.8|195.2|0
1645689600000|2022-02-24 08:00:00|202.51|198.91|197.15|193.15|206.45|202.45|196.12|192.12|0
1645689900000|2022-02-24 08:05:00|196.83|193.63|192.41|189.21|196.91|193.71|189.65|186.45|0
1645690200000|2022-02-24 08:10:00|192.18|188.98|193.13|189.93|194.21|191.01|185.52|182.32|0
1645690500000|2022-02-24 08:15:00|193.68|190.48|187.91|184.71|194.72|191.52|187.91|184.71|0
1645690800000|2022-02-24 08:20:00|187.84|184.64|185.18|181.98|188.23|185.03|183.24|180.04|0
1645691100000|2022-02-24 08:25:00|185.03|181.83|186.88|183.68|188.78|185.58|181.33|178.13|0
1645691400000|2022-02-24 08:30:00|186.64|183.44|184.36|181.16|188.93|185.73|182.8|179.6|0
1645691700000|2022-02-24 08:35:00|183.97|180.77|186.31|183.11|189.32|186.12|183.34|180.14|0
1645692000000|2022-02-24 08:40:00|186.15|182.95|184.98|181.78|190.67|187.47|184.51|181.31|0
1645692300000|2022-02-24 08:45:00|185.53|182.33|183.56|180.36|187.03|183.83|180.59|177.39|0
1645692600000|2022-02-24 08:50:00|183.79|180.59|186.3|183.42|186.3|183.42|180.74|177.86|0
1645692900000|2022-02-24 08:55:00|186.22|183.34|180.96|178.08|186.22|183.34|178.56|175.68|0
1645693200000|2022-02-24 09:00:00|181.27|178.39|179.32|176.44|183.69|180.81|178.47|175.59|0
1645693500000|2022-02-24 09:05:00|179.25|176.37|173.12|170.24|181.18|178.3|170.03|167.15|0
1645693800000|2022-02-24 09:10:00|173.34|170.46|180.78|177.9|186.27|183.39|173.34|170.46|0
1645694100000|2022-02-24 09:15:00|180.31|177.43|177.83|174.95|180.93|178.05|175.23|172.35|0
1645694400000|2022-02-24 09:20:00|178.29|175.41|174.28|171.4|178.45|175.57|171.82|168.94|0
1645694700000|2022-02-24 09:25:00|173.67|170.79|178.32|175.44|178.79|175.91|173.44|170.56|0
1645695000000|2022-02-24 09:30:00|178.25|175.37|177.86|174.98|180.26|177.38|175.55|172.67|0
1645695300000|2022-02-24 09:35:00|178.17|175.29|178.67|175.79|180.91|178.03|177.74|174.86|0
1645695600000|2022-02-24 09:40:00|178.36|175.48|183.4|180.52|185.69|182.81|176.97|174.09|0
1645695900000|2022-02-24 09:45:00|183.25|180.37|180.35|177.47|183.87|180.99|179.73|176.85|0
1645696200000|2022-02-24 09:50:00|180.51|177.63|183.78|180.9|185.27|182.39|178.72|175.84|0
1645696500000|2022-02-24 09:55:00|184.17|181.29|185.9|183.02|185.9|183.02|181.66|178.78|0
1645696800000|2022-02-24 10:00:00|186.05|183.17|184.94|182.06|187.48|184.6|184.4|181.52|0
1645697100000|2022-02-24 10:05:00|185.1|182.22|178.61|175.73|185.18|182.3|178.46|175.58|0
1645697400000|2022-02-24 10:10:00|178.3|175.42|182.57|179.69|183.59|180.71|178.3|175.42|0
1645697700000|2022-02-24 10:15:00|183.04|180.16|186.42|183.54|187.05|184.17|182.49|179.61|0
1645698000000|2022-02-24 10:20:00|186.34|183.46|191.76|188.88|192.82|189.94|186.02|183.14|0
1645698300000|2022-02-24 10:25:00|191.36|188.48|189.05|186.17|192.57|189.69|187.44|184.56|0
1645698600000|2022-02-24 10:30:00|189.13|186.25|185.94|183.06|191.29|188.41|185.16|182.28|0
1645698900000|2022-02-24 10:35:00|186.1|183.22|184.59|181.71|191.05|188.17|184.59|181.71|0
1645699200000|2022-02-24 10:40:00|184.67|181.79|186.16|183.28|186.16|183.28|181.29|178.41|0
1645699500000|2022-02-24 10:45:00|186|183.12|183.87|180.99|187.83|184.95|183.09|180.21|0
1645699800000|2022-02-24 10:50:00|183.55|180.67|189.41|186.53|189.41|186.53|183.24|180.36|0
1645700100000|2022-02-24 10:55:00|189.89|187.01|189.64|186.76|190.61|187.73|187.89|185.01|0
1645700400000|2022-02-24 11:00:00|189.72|186.84|194.79|191.91|195.21|192.33|187.8|184.92|0
1645700700000|2022-02-24 11:05:00|194.47|191.59|197.32|194.44|198.22|195.34|193.9|191.02|0
1645701000000|2022-02-24 11:10:00|197.81|194.93|196.55|193.67|199.56|196.68|195.52|192.64|0
1645701300000|2022-02-24 11:15:00|196.88|194|201.77|198.89|203|200.12|196.88|194|0
1645701600000|2022-02-24 11:20:00|201.68|198.8|195.24|192.36|201.84|198.96|195.24|192.36|0
1645701900000|2022-02-24 11:25:00|195.81|192.93|200.44|197.56|202.49|199.61|195.08|192.2|0
1645702200000|2022-02-24 11:30:00|200.27|197.39|203.96|201.08|203.96|201.08|198.15|195.27|0
1645702500000|2022-02-24 11:35:00|203.8|200.92|203.05|200.17|205.12|202.24|203.05|200.17|0
1645702800000|2022-02-24 11:40:00|203.21|200.33|193.36|190.48|204.28|201.4|193.36|190.48|0
1645703100000|2022-02-24 11:45:00|193.44|190.56|192.55|189.67|195.12|192.24|190|187.12|0
1645703400000|2022-02-24 11:50:00|192.71|189.83|193.42|190.54|194.31|191.43|188.73|185.85|0
1645703700000|2022-02-24 11:55:00|193.74|190.86|188.48|185.6|194.7|191.82|188.48|185.6|0
1645704000000|2022-02-24 12:00:00|187.92|185.04|194.93|192.05|196.38|193.5|187.92|185.04|0
1645704300000|2022-02-24 12:05:00|195.17|192.29|198.69|195.81|198.69|195.81|194.45|191.57|0
1645704600000|2022-02-24 12:10:00|198.61|195.73|192.82|189.94|199.34|196.46|192.82|189.94|0
1645704900000|2022-02-24 12:15:00|192.98|190.1|195.97|193.09|196.95|194.07|190.08|187.2|0
1645705200000|2022-02-24 12:20:00|195.89|193.01|197.02|194.14|198.91|196.03|195.89|193.01|0
1645705500000|2022-02-24 12:25:00|197.35|194.47|198.05|195.17|199.81|196.93|196.2|193.32|0
1645705800000|2022-02-24 12:30:00|197.8|194.92|201.75|198.87|202.5|199.62|197.64|194.76|0
1645706100000|2022-02-24 12:35:00|201.92|199.04|200.58|197.7|203.41|200.53|200.42|197.54|0
1645706400000|2022-02-24 12:40:00|200.5|197.62|201.07|198.19|203.4|200.52|200.42|197.54|0
1645706700000|2022-02-24 12:45:00|201.24|198.36|198.28|195.4|203.81|200.93|198.28|195.4|0
1645707000000|2022-02-24 12:50:00|198.44|195.56|197.67|194.79|198.67|195.79|195.47|192.59|0
1645707300000|2022-02-24 12:55:00|197.6|194.72|196.35|193.47|201.32|198.44|196.19|193.31|0
1645707600000|2022-02-24 13:00:00|196.43|193.55|197|194.12|198.82|195.94|194.3|191.42|0
1645707900000|2022-02-24 13:05:00|196.1|193.22|202.13|199.25|202.3|199.42|195.77|192.89|0
1645708200000|2022-02-24 13:10:00|201.63|198.75|201.96|199.08|202.3|199.42|200.63|197.75|0
1645708500000|2022-02-24 13:15:00|202.21|199.33|203.21|200.33|205.31|202.43|200.62|197.74|0
1645708800000|2022-02-24 13:20:00|203.54|200.66|205.8|202.92|206.48|203.6|202.95|200.07|0
1645709100000|2022-02-24 13:25:00|205.72|202.84|205.04|202.16|207.07|204.19|203.94|201.06|0
1645709400000|2022-02-24 13:30:00|205.37|202.49|200.59|197.71|205.88|203|200.59|197.71|0
1645709700000|2022-02-24 13:35:00|200.76|197.88|201.17|198.29|202.59|199.71|198.35|195.47|0
1645710000000|2022-02-24 13:40:00|201.41|198.53|190.34|188.1|202.08|199.2|190.34|188.1|0
1645710300000|2022-02-24 13:45:00|190.75|188.51|191|188.76|196.1|193.86|189.77|187.53|0
1645710600000|2022-02-24 13:50:00|191.33|189.09|191.36|189.12|192.3|190.06|187.91|185.67|0
1645710900000|2022-02-24 13:55:00|191.6|189.36|195.87|193.63|196.04|193.8|190.7|188.46|0
1645711200000|2022-02-24 14:00:00|196.21|193.97|192.82|190.58|196.24|194|192|189.76|0
1645711500000|2022-02-24 14:05:00|192.98|190.74|189.96|187.72|192.98|190.74|186.81|184.57|0
1645711800000|2022-02-24 14:10:00|189.71|187.47|193.79|191.55|195.1|192.86|189.71|187.47|0
1645712100000|2022-02-24 14:15:00|193.29|191.05|190.76|188.52|193.7|191.46|190.35|188.11|0
1645712400000|2022-02-24 14:20:00|190.92|188.68|195.09|192.85|195.91|193.67|189.21|186.97|0
1645712700000|2022-02-24 14:25:00|195.25|193.01|200.06|197.82|200.23|197.99|195.25|193.01|0
1645713000000|2022-02-24 14:30:00|199.31|197.07|189.51|187.27|201.73|199.49|186.12|183.88|0
1645713300000|2022-02-24 14:35:00|191.46|189.22|175.69|173.45|196.39|194.15|175.69|173.45|0
1645713600000|2022-02-24 14:40:00|177.44|175.2|180.95|178.71|185.95|183.71|176.01|173.77|0
1645713900000|2022-02-24 14:45:00|181.6|179.36|169.5|167.26|185.95|183.71|169.5|167.26|0
1645714200000|2022-02-24 14:50:00|168.09|165.85|168.83|166.59|170.75|168.51|162.36|160.12|0
1645714500000|2022-02-24 14:55:00|168.36|166.12|163.54|161.3|173.61|171.37|163.54|161.3|0
1645714800000|2022-02-24 15:00:00|163.92|161.68|177.23|174.99|178.68|176.44|163.92|161.68|0
1645715100000|2022-02-24 15:05:00|178.03|175.79|171.57|169.33|180.93|178.69|171.57|169.33|0
1645715400000|2022-02-24 15:10:00|171.81|169.57|162.2|159.96|174.48|172.24|161.3|159.06|0
1645715700000|2022-02-24 15:15:00|162.5|160.26|156.75|154.51|165.08|162.84|156.52|154.28|0
1645716000000|2022-02-24 15:20:00|156.52|154.28|161.76|159.52|164.32|162.08|152.17|149.93|0
1645716300000|2022-02-24 15:25:00|161.83|159.59|168.06|165.82|169.6|167.36|159.81|157.57|0
1645716600000|2022-02-24 15:30:00|168.21|165.97|162.12|159.88|172.55|170.31|160.17|157.93|0
1645716900000|2022-02-24 15:35:00|163.02|160.78|167.43|165.19|172.23|169.99|161.07|158.83|0
1645717200000|2022-02-24 15:40:00|167.73|165.49|166.35|164.11|174.25|172.01|164.98|162.74|0
1645717500000|2022-02-24 15:45:00|166.8|164.56|159.55|157.31|167.8|165.56|157.1|154.86|0
1645717800000|2022-02-24 15:50:00|159.4|157.16|154.64|152.4|163.03|160.79|153.9|151.66|0
1645718100000|2022-02-24 15:55:00|154.49|152.25|159.02|156.78|160.66|158.42|153|150.76|0
1645718400000|2022-02-24 16:00:00|158.57|156.33|161.08|158.84|163.91|161.67|153.51|151.27|0
1645718700000|2022-02-24 16:05:00|161.6|159.36|151.81|149.57|162.5|160.26|149.72|147.48|0
1645719000000|2022-02-24 16:10:00|151.67|149.43|147.64|145.4|155.23|152.99|146.65|144.41|0
1645719300000|2022-02-24 16:15:00|147.56|145.32|145.09|142.85|151.29|149.05|144.81|142.57|0
1645719600000|2022-02-24 16:20:00|144.67|142.43|151.13|148.89|151.13|148.89|144.11|141.87|0
1645719900000|2022-02-24 16:25:00|150.55|148.31|154.12|151.88|154.78|152.54|148.25|146.01|0
1645720200000|2022-02-24 16:30:00|153.16|150.92|152.79|150.55|157.14|154.9|149.53|147.29|0
1645720500000|2022-02-24 16:35:00|152.72|150.48|150.67|148.43|157.13|154.89|150.38|148.14|0
1645720800000|2022-02-24 16:40:00|150.53|148.29|159.51|157.27|160.56|158.32|150.53|148.29|0
1645721100000|2022-02-24 16:45:00|159.21|156.97|159.37|157.13|163.24|161|157.27|155.03|0
1645721400000|2022-02-24 16:50:00|158.19|155.95|152.76|150.52|159.3|157.06|152.04|149.8|0
1645721700000|2022-02-24 16:55:00|153.49|151.25|148.95|146.71|154.5|152.26|148.73|146.49|0
1645722000000|2022-02-24 17:00:00|149.09|146.85|149.37|147.13|151.09|148.85|148.59|146.35|0
1645722300000|2022-02-24 17:05:00|149.43|147.19|153.76|151.52|154.77|152.53|148.86|146.62|0
1645722600000|2022-02-24 17:10:00|154.2|151.96|162.89|160.65|162.89|160.65|152.15|149.91|0
1645722900000|2022-02-24 17:15:00|162.59|160.35|161.52|159.28|164.56|162.32|159.72|157.48|0
1645723200000|2022-02-24 17:20:00|161.15|158.91|167.7|165.46|168.47|166.23|160.62|158.38|0
1645723500000|2022-02-24 17:25:00|167.85|165.61|161.35|159.11|168.16|165.92|161.35|159.11|0
1645723800000|2022-02-24 17:30:00|161.81|159.57|164.83|162.59|167.13|164.89|157.84|155.6|0
1645724100000|2022-02-24 17:35:00|165.59|163.35|155.83|153.59|165.59|163.35|154.95|152.71|0
1645724400000|2022-02-24 17:40:00|155.97|153.73|156.37|154.13|156.51|154.27|152.46|150.22|0
1645724700000|2022-02-24 17:45:00|155.78|153.54|159.12|156.88|159.12|156.88|154.18|151.94|0
1645725000000|2022-02-24 17:50:00|158.59|156.35|158.07|155.83|160.38|158.14|156.37|154.13|0
1645725300000|2022-02-24 17:55:00|157.99|155.75|161.87|159.63|162.62|160.38|154.75|152.51|0
1645725600000|2022-02-24 18:00:00|161.94|159.7|163.37|161.13|165.88|163.64|161.87|159.63|0
1645725900000|2022-02-24 18:05:00|163.67|161.43|156.56|154.32|163.67|161.43|155.9|153.66|0
1645726200000|2022-02-24 18:10:00|156.42|154.18|154.06|151.82|159.3|157.06|152.82|150.58|0
1645726500000|2022-02-24 18:15:00|153.69|151.45|152.52|150.28|156.62|154.38|151.22|148.98|0
1645726800000|2022-02-24 18:20:00|152.96|150.72|158.24|156|158.24|156|151.29|149.05|0
1645727100000|2022-02-24 18:25:00|158.09|155.85|160.16|157.92|161.21|158.97|155.43|153.19|0
1645727400000|2022-02-24 18:30:00|161.29|159.05|155.7|153.46|161.29|159.05|153.56|151.32|0
1645727700000|2022-02-24 18:35:00|155.92|153.68|147.06|144.82|157.33|155.09|146.56|144.32|0
1645728000000|2022-02-24 18:40:00|147.13|144.89|150.15|147.91|150.44|148.2|145.28|143.04|0
1645728300000|2022-02-24 18:45:00|150.73|148.49|134.85|132.61|153.51|151.27|134.17|131.93|0
1645728600000|2022-02-24 18:50:00|134.58|132.34|138.66|136.42|138.73|136.49|132.16|129.92|0
1645728900000|2022-02-24 18:55:00|138.45|136.21|145.02|142.78|147.38|145.14|137.76|135.52|0
1645729200000|2022-02-24 19:00:00|145.59|143.35|145.1|142.86|149.46|147.22|143.46|141.22|0
1645729500000|2022-02-24 19:05:00|144.67|142.43|150.41|148.17|151.28|149.04|141.01|138.77|0
1645729800000|2022-02-24 19:10:00|150.19|147.95|139.6|137.36|150.19|147.95|139.6|137.36|0
1645730100000|2022-02-24 19:15:00|138.92|136.68|135.47|133.23|142|139.76|135.19|132.95|0
1645730400000|2022-02-24 19:20:00|135.74|133.5|136.25|134.01|138.18|135.94|133.93|131.69|0
1645730700000|2022-02-24 19:25:00|135.97|133.73|134.04|131.8|137.9|135.66|133.64|131.4|0
1645731000000|2022-02-24 19:30:00|133.91|131.67|125.5|123.26|134.04|131.8|125.24|123|0
1645731300000|2022-02-24 19:35:00|124.84|122.6|119.08|116.84|125.36|123.12|118.19|115.95|0
1645731600000|2022-02-24 19:40:00|119.01|116.77|123.97|121.73|124.43|122.19|118.13|115.89|0
1645731900000|2022-02-24 19:45:00|124.61|122.37|118.59|116.35|124.61|122.37|118.59|116.35|0
1645732200000|2022-02-24 19:50:00|118.34|116.1|117.25|115.01|122.22|119.98|117|114.76|0
1645732500000|2022-02-24 19:55:00|118.39|116.15|116.95|114.71|120.68|118.44|116.44|114.2|0
1645732800000|2022-02-24 20:00:00|116.44|114.2|111.74|109.5|118.73|116.49|109.33|107.09|0
1645733100000|2022-02-24 20:05:00|111.98|109.74|114.41|112.49|114.57|112.49|111.49|109.25|0
1645733400000|2022-02-24 20:10:00|114.78|112.86|112.01|110.09|114.9|112.98|111.94|110.02|0
1645733700000|2022-02-24 20:15:00|112.19|110.27|112.18|110.26|114.52|112.6|111.7|109.78|0
1645734000000|2022-02-24 20:20:00|111.81|109.89|112.17|110.25|115.13|113.21|111.68|109.76|0
1645734300000|2022-02-24 20:25:00|112.23|110.31|116.74|114.82|117.24|115.32|110.58|108.66|0
1645734600000|2022-02-24 20:30:00|116.87|114.95|103.13|101.21|116.87|114.95|103.13|101.21|0
1645734900000|2022-02-24 20:35:00|102.78|100.86|101.99|100.07|105.84|103.92|101.2|99.28|0
1645735200000|2022-02-24 20:40:00|101.76|99.84|105.16|103.24|105.56|103.64|100.97|99.05|0
1645735500000|2022-02-24 20:45:00|105.33|103.41|105.15|103.23|105.8|103.88|102.09|100.17|0
1645735800000|2022-02-24 20:50:00|104.85|102.93|94.73|92.81|104.85|102.93|93.87|91.95|0
1645736100000|2022-02-24 20:55:00|94.41|92.49|96.91|94.99|98.92|97|92.74|90.82|0
1645736400000|2022-02-24 21:00:00|96.25|94.33|99.13|97.21|100.49|98.57|94.38|92.46|0
1645736700000|2022-02-24 21:05:00|99.02|97.1|100.59|98.67|100.99|99.07|98.35|96.43|0
1645737000000|2022-02-24 21:10:00|100.36|98.44|103.51|101.59|104.03|102.11|99.91|97.99|0
1645737300000|2022-02-24 21:15:00|103.34|100.94|103.11|100.71|103.8|101.4|102.31|99.91|0
1645737600000|2022-02-24 21:20:00|102.99|100.59|103.56|101.16|105.02|102.62|102.82|100.42|0
1645737900000|2022-02-24 21:25:00|103.79|101.39|103.61|101.21|104.02|101.62|103.09|100.69|0
1645738200000|2022-02-24 21:30:00|103.49|101.09|104.07|101.67|104.48|102.08|103.32|100.92|0
1645738500000|2022-02-24 21:35:00|103.95|101.55|104.23|101.83|104.23|101.83|103.54|101.14|0
1645738800000|2022-02-24 21:40:00|104.35|101.95|103.52|101.12|104.58|102.18|103.06|100.66|0
1645739100000|2022-02-24 21:45:00|103.24|100.84|100.03|97.63|103.29|100.89|99.97|97.57|0
1645739400000|2022-02-24 21:50:00|100.19|97.79|97.94|95.54|100.53|98.13|97.66|95.26|0
1645739700000|2022-02-24 21:55:00|97.61|95.21|101.83|99.43|102.35|99.95|97.22|94.82|0
1645740000000|2022-02-24 22:00:00|102.35|99.95|101.55|99.15|102.35|99.95|101.52|99.12|0
1645740300000|2022-02-24 22:05:00|101.53|99.13|101.54|99.14|101.64|99.24|101.46|99.06|0
1645740600000|2022-02-24 22:10:00|101.52|99.12|101.08|98.68|101.57|99.17|100.9|98.5|0
1645740900000|2022-02-24 22:15:00|101.03|98.63|100.99|98.59|101.21|98.81|100.99|98.59|0
1645741200000|2022-02-24 22:20:00|100.97|98.57|101.03|98.63|101.11|98.71|100.85|98.45|0
1645741500000|2022-02-24 22:25:00|101.1|98.7|101.11|98.71|101.11|98.71|101.09|98.69|0
1645741800000|2022-02-24 22:30:00|101.1|98.7|101.03|98.63|101.25|98.85|101.03|98.63|0
1645742100000|2022-02-24 22:35:00|101.08|98.68|101.07|98.67|101.47|99.07|100.73|98.33|0
1645742400000|2022-02-24 22:40:00|101.17|98.77|101.16|98.76|101.17|98.77|100.82|98.42|0
1645742700000|2022-02-24 22:45:00|101.08|98.68|101.4|99|101.41|99.01|101.06|98.66|0
1645743000000|2022-02-24 22:50:00|101.35|98.95|101.71|99.31|101.71|99.31|101.35|98.95|0
1645743300000|2022-02-24 22:55:00|101.79|99.39|101.61|99.21|101.87|99.47|101.39|98.99|0
1645743600000|2022-02-24 23:00:00|103.34|100.94|103.85|101.45|105.55|103.15|102.18|99.78|0
1645743900000|2022-02-24 23:05:00|103.79|101.39|103.55|101.15|104.02|101.62|102.11|99.71|0
1645744200000|2022-02-24 23:10:00|103.72|101.32|103.19|100.79|104.59|102.19|102.79|100.39|0
1645744500000|2022-02-24 23:15:00|103.42|101.02|104.75|102.35|105.4|103|103.13|100.73|0
1645744800000|2022-02-24 23:20:00|104.99|102.59|104.22|101.82|106.81|104.41|104.11|101.71|0
1645745100000|2022-02-24 23:25:00|104.45|102.05|106.5|104.1|107.45|105.05|104.45|102.05|0
1645745400000|2022-02-24 23:30:00|106.85|104.45|109.23|106.83|109.23|106.83|106.44|104.04|0
1645745700000|2022-02-24 23:35:00|108.93|106.53|106.83|104.43|108.93|106.53|106.83|104.43|0
1645746000000|2022-02-24 23:40:00|106.95|104.55|107.18|104.78|107.9|105.5|106.78|104.38|0
1645746300000|2022-02-24 23:45:00|106.94|104.54|106.11|103.71|107.89|105.49|105.93|103.53|0
1645746600000|2022-02-24 23:50:00|106.29|103.89|105.39|102.99|106.46|104.06|104.87|102.47|0
1645746900000|2022-02-24 23:55:00|105.28|102.88|105.74|103.34|106.33|103.93|105.16|102.76|0
1645747200000|2022-02-25 00:00:00|105.92|103.52|102.58|100.18|105.92|103.52|102.58|100.18|0
1645747500000|2022-02-25 00:05:00|102.47|100.07|103.75|101.35|104.09|101.69|101.89|99.49|0
1645747800000|2022-02-25 00:10:00|103.86|101.46|104.43|102.03|106.19|103.79|103.86|101.46|0
1645748100000|2022-02-25 00:15:00|104.66|102.26|103.56|101.16|105.01|102.61|103.27|100.87|0
1645748400000|2022-02-25 00:20:00|103.38|100.98|99.79|97.39|103.38|100.98|99.73|97.33|0
1645748700000|2022-02-25 00:25:00|99.73|97.33|100.4|98|100.4|98|98.71|96.31|0
1645749000000|2022-02-25 00:30:00|100.28|97.88|99.82|97.42|100.85|98.45|99.26|96.86|0
1645749300000|2022-02-25 00:35:00|99.94|97.54|100.55|98.15|100.95|98.55|99.82|97.42|0
1645749600000|2022-02-25 00:40:00|100.49|98.09|100.09|97.69|100.71|98.31|99.7|97.3|0
1645749900000|2022-02-25 00:45:00|100.14|97.74|100.47|98.07|100.7|98.3|99.92|97.52|0
1645750200000|2022-02-25 00:50:00|100.59|98.19|106.93|104.53|107.65|105.25|100.47|98.07|0
1645750500000|2022-02-25 00:55:00|107.05|104.65|106.1|103.7|107.35|104.95|104.82|102.42|0
1645750800000|2022-02-25 01:00:00|105.4|103|107.15|104.75|107.75|105.35|105.4|103|0
1645751100000|2022-02-25 01:05:00|107.27|104.87|103.7|101.3|107.27|104.87|103.41|101.01|0
1645751400000|2022-02-25 01:10:00|103.47|101.07|104.09|101.69|105.5|103.1|103.4|101|0
1645751700000|2022-02-25 01:15:00|104.32|101.92|103.27|100.87|104.67|102.27|103.23|100.83|0
1645752000000|2022-02-25 01:20:00|103.16|100.76|103.96|101.56|104.07|101.67|101.78|99.38|0
1645752300000|2022-02-25 01:25:00|104.07|101.67|104.76|102.36|105.7|103.3|103.44|101.04|0
1645752600000|2022-02-25 01:30:00|104.65|102.25|103.48|101.08|104.76|102.36|102.91|100.51|0
1645752900000|2022-02-25 01:35:00|103.13|100.73|105.68|103.28|105.68|103.28|103.13|100.73|0
1645753200000|2022-02-25 01:40:00|106.03|103.63|108.61|106.21|108.61|106.21|105.56|103.16|0
1645753500000|2022-02-25 01:45:00|109.92|107.52|111.98|109.58|112.94|110.54|108.61|106.21|0
1645753800000|2022-02-25 01:50:00|112.04|109.64|111.13|108.73|112.46|110.06|110.78|108.38|0
1645754100000|2022-02-25 01:55:00|111.01|108.61|108.94|106.54|111.91|109.51|108.59|106.19|0
1645754400000|2022-02-25 02:00:00|108.76|106.36|109.46|107.06|109.81|107.41|108.52|106.12|0
1645754700000|2022-02-25 02:05:00|109.57|107.17|109.86|107.46|109.86|107.46|107.93|105.53|0
1645755000000|2022-02-25 02:10:00|109.92|107.52|109.38|106.98|111.22|108.82|108.97|106.57|0
1645755300000|2022-02-25 02:15:00|109.44|107.04|108.37|105.97|110.14|107.74|108.14|105.74|0
1645755600000|2022-02-25 02:20:00|108.49|106.09|111.08|108.68|111.8|109.4|108.25|105.85|0
1645755900000|2022-02-25 02:25:00|111.2|108.8|111.31|108.91|113.84|111.44|111.2|108.8|0
1645756200000|2022-02-25 02:30:00|111.07|108.67|110.82|108.42|112.14|109.74|110.82|108.42|0
1645756500000|2022-02-25 02:35:00|110.58|108.18|112.61|110.21|113.21|110.81|110.53|108.13|0
1645756800000|2022-02-25 02:40:00|112.79|110.39|113.44|111.04|113.8|111.4|112.24|109.84|0
1645757100000|2022-02-25 02:45:00|113.32|110.92|111.51|109.11|113.56|111.16|111.27|108.87|0
1645757400000|2022-02-25 02:50:00|111.39|108.99|111.8|109.4|112.11|109.71|111.14|108.74|0
1645757700000|2022-02-25 02:55:00|111.74|109.34|111.13|108.73|112.1|109.7|111.08|108.68|0
1645758000000|2022-02-25 03:00:00|111.49|109.09|110.65|108.25|111.73|109.33|109.53|107.13|0
1645758300000|2022-02-25 03:05:00|110.77|108.37|111.59|109.19|111.83|109.43|110.17|107.77|0
1645758600000|2022-02-25 03:10:00|111.65|109.25|112.54|110.14|112.9|110.5|111.59|109.19|0
1645758900000|2022-02-25 03:15:00|112.48|110.08|112.99|110.59|113.12|110.72|112.06|109.66|0
1645759200000|2022-02-25 03:20:00|112.82|110.42|112.03|109.63|114.5|112.1|111.97|109.57|0
1645759500000|2022-02-25 03:25:00|112.15|109.75|112.26|109.86|112.74|110.34|110.6|108.2|0
1645759800000|2022-02-25 03:30:00|112.5|110.1|113.75|111.35|114.54|112.14|112.5|110.1|0
1645760100000|2022-02-25 03:35:00|113.81|111.41|113.32|110.92|114.65|112.25|112.36|109.96|0
1645760400000|2022-02-25 03:40:00|113.44|111.04|113.91|111.51|114.64|112.24|112.83|110.43|0
1645760700000|2022-02-25 03:45:00|113.73|111.33|112.46|110.06|114.03|111.63|112.16|109.76|0
1645761000000|2022-02-25 03:50:00|112.58|110.18|109.37|106.97|112.81|110.41|109.37|106.97|0
1645761300000|2022-02-25 03:55:00|109.67|107.27|107.49|105.09|110.08|107.68|106.34|103.94|0
1645761600000|2022-02-25 04:00:00|107.61|105.21|107.14|104.74|108.54|106.14|107.02|104.62|0
1645761900000|2022-02-25 04:05:00|107.08|104.68|105.52|103.12|107.48|105.08|104.72|102.32|0
1645762200000|2022-02-25 04:10:00|105.63|103.23|104.4|102|106.15|103.75|104.18|101.78|0
1645762500000|2022-02-25 04:15:00|104.23|101.83|106.52|104.12|106.64|104.24|104.12|101.72|0
1645762800000|2022-02-25 04:20:00|106.64|104.24|106.98|104.58|106.98|104.58|105.71|103.31|0
1645763100000|2022-02-25 04:25:00|106.8|104.4|105.06|102.66|106.97|104.57|104.32|101.92|0
1645763400000|2022-02-25 04:30:00|105.12|102.72|106.96|104.56|107.13|104.73|104.89|102.49|0
1645763700000|2022-02-25 04:35:00|106.84|104.44|107.82|105.42|108.12|105.72|106.72|104.32|0
1645764000000|2022-02-25 04:40:00|107.94|105.54|108.87|106.47|109.59|107.19|107.88|105.48|0
1645764300000|2022-02-25 04:45:00|108.75|106.35|108.27|105.87|109.04|106.64|108.1|105.7|0
1645764600000|2022-02-25 04:50:00|108.21|105.81|108.44|106.04|109.21|106.81|108.21|105.81|0
1645764900000|2022-02-25 04:55:00|107.74|105.34|107.96|105.56|108.43|106.03|107.5|105.1|0
1645765200000|2022-02-25 05:00:00|108.08|105.68|108.3|105.9|108.9|106.5|107.6|105.2|0
1645765500000|2022-02-25 05:05:00|108.42|106.02|109.41|107.01|110.07|107.67|108.18|105.78|0
1645765800000|2022-02-25 05:10:00|109.23|106.83|110|107.6|110.17|107.77|108.88|106.48|0
1645766100000|2022-02-25 05:15:00|110.17|107.77|109.99|107.59|110.35|107.95|109.34|106.94|0
1645766400000|2022-02-25 05:20:00|110.22|107.82|110.51|108.11|111.95|109.55|110.03|107.63|0
1645766700000|2022-02-25 05:25:00|110.57|108.17|111.33|108.93|111.93|109.53|109.62|107.22|0
1645767000000|2022-02-25 05:30:00|111.1|108.7|110.08|107.68|111.52|109.12|109.78|107.38|0
1645767300000|2022-02-25 05:35:00|110.13|107.73|108.94|106.54|110.19|107.79|107.77|105.37|0
1645767600000|2022-02-25 05:40:00|109.06|106.66|109.94|107.54|110.59|108.19|108.47|106.07|0
1645767900000|2022-02-25 05:45:00|109.88|107.48|108.63|106.23|109.94|107.54|108.28|105.88|0
1645768200000|2022-02-25 05:50:00|108.45|106.05|110.52|108.12|110.69|108.29|108.45|106.05|0
1645768500000|2022-02-25 05:55:00|110.57|108.17|110.8|108.4|111.29|108.89|109.92|107.52|0
1645768800000|2022-02-25 06:00:00|110.86|108.46|108.9|106.5|112.18|109.78|108.78|106.38|0
1645769100000|2022-02-25 06:05:00|109.37|106.97|109.48|107.08|110.79|108.39|109.24|106.84|0
1645769400000|2022-02-25 06:10:00|109.36|106.96|108.88|106.48|109.48|107.08|108.64|106.24|0
1645769700000|2022-02-25 06:15:00|109|106.6|108.11|105.71|109.35|106.95|107.81|105.41|0
1645770000000|2022-02-25 06:20:00|108.16|105.76|108.39|105.99|109.1|106.7|108.16|105.76|0
1645770300000|2022-02-25 06:25:00|108.51|106.11|108.09|105.69|109.21|106.81|107.86|105.46|0
1645770600000|2022-02-25 06:30:00|108.03|105.63|108.73|106.33|109.92|107.52|107.91|105.51|0
1645770900000|2022-02-25 06:35:00|108.79|106.39|108.49|106.09|109.91|107.51|108.2|105.8|0
1645771200000|2022-02-25 06:40:00|108.37|105.97|108.13|105.73|108.9|106.5|107.24|104.84|0
1645771500000|2022-02-25 06:45:00|108.36|105.96|108.59|106.19|109.36|106.96|108.13|105.73|0
1645771800000|2022-02-25 06:50:00|108.83|106.43|108.64|106.24|109.23|106.83|108.35|105.95|0
1645772100000|2022-02-25 06:55:00|108.52|106.12|108.51|106.11|109.47|107.07|107.93|105.53|0
1645772400000|2022-02-25 07:00:00|108.57|106.17|108.92|106.52|109.94|107.54|105.92|103.52|0
1645772700000|2022-02-25 07:05:00|109.04|106.64|110.7|108.3|111.25|108.85|109.04|106.64|0
1645773000000|2022-02-25 07:10:00|110.82|108.42|109.88|107.48|111.75|109.35|107.59|105.19|0
1645773300000|2022-02-25 07:15:00|111.05|108.65|111.28|108.88|112.19|109.79|110.45|108.05|0
1645773600000|2022-02-25 07:20:00|111.22|108.82|110.07|107.67|112.24|109.84|110.02|107.62|0
1645773900000|2022-02-25 07:25:00|110.43|108.03|108.7|106.3|111.15|108.75|108.7|106.3|0
1645774200000|2022-02-25 07:30:00|109|106.6|107.81|105.41|110.01|107.61|107.81|105.41|0
1645774500000|2022-02-25 07:35:00|107.98|105.58|108.39|105.99|108.45|106.05|106.69|104.29|0
1645774800000|2022-02-25 07:40:00|108.21|105.81|109.69|107.29|110.05|107.65|108.21|105.81|0
1645775100000|2022-02-25 07:45:00|109.63|107.23|110.09|107.69|111.18|108.78|109.5|107.1|0
1645775400000|2022-02-25 07:50:00|110.33|107.93|113.41|111.01|113.59|111.19|109.8|107.4|0
1645775700000|2022-02-25 07:55:00|113.9|111.5|111.1|108.7|115.55|113.15|110.8|108.4|0
1645776000000|2022-02-25 08:00:00|111.76|109.36|112.9|110.5|114.5|112.1|111.52|109.12|0
1645776300000|2022-02-25 08:05:00|112.36|110.44|115.04|113.12|116.9|114.98|112.36|110.44|0
1645776600000|2022-02-25 08:10:00|114.86|112.94|117.89|115.97|121.19|119.27|114.67|112.75|0
1645776900000|2022-02-25 08:15:00|118.08|116.16|118.51|116.59|121.82|119.9|117.39|115.47|0
1645777200000|2022-02-25 08:20:00|117.95|116.03|119.26|117.34|121.04|119.12|117.88|115.96|0
1645777500000|2022-02-25 08:25:00|119.38|117.46|120.9|118.98|121.54|119.62|118|116.08|0
1645777800000|2022-02-25 08:30:00|120.65|118.73|117.48|115.56|120.77|118.85|116.36|114.44|0
1645778100000|2022-02-25 08:35:00|117.35|115.43|121.65|119.73|123.84|121.92|116.85|114.93|0
1645778400000|2022-02-25 08:40:00|121.01|119.09|120.1|118.18|122.72|120.8|118.11|116.19|0
1645778700000|2022-02-25 08:45:00|120.48|118.56|119.64|117.72|121.5|119.58|119.26|117.34|0
1645779000000|2022-02-25 08:50:00|119.83|117.91|118.87|116.95|120.53|118.61|116.5|114.58|0
1645779300000|2022-02-25 08:55:00|118.94|117.02|119.88|117.96|121.41|119.49|118.12|116.2|0
1645779600000|2022-02-25 09:00:00|119.44|117.52|119.81|117.89|120.77|118.85|117.35|115.43|0
1645779900000|2022-02-25 09:05:00|119.74|117.82|121.33|119.41|121.78|119.86|118.6|116.68|0
1645780200000|2022-02-25 09:10:00|121.26|119.34|120.93|119.01|122.48|120.56|120.61|118.69|0
1645780500000|2022-02-25 09:15:00|121.06|119.14|119.21|117.29|121.25|119.33|117.95|116.03|0
1645780800000|2022-02-25 09:20:00|118.95|117.03|121.36|119.44|121.56|119.64|118.58|116.66|0
1645781100000|2022-02-25 09:25:00|121.3|119.38|120.97|119.05|122.7|120.78|120.85|118.93|0
1645781400000|2022-02-25 09:30:00|121.09|119.17|119.56|117.64|122.37|120.45|116.3|114.38|0
1645781700000|2022-02-25 09:35:00|119.81|117.89|117.54|115.62|119.81|117.89|116.98|115.06|0
1645782000000|2022-02-25 09:40:00|117.41|115.49|117.15|115.23|119.68|117.76|117.03|115.11|0
1645782300000|2022-02-25 09:45:00|117.22|115.3|115.9|113.98|117.53|115.61|114.54|112.62|0
1645782600000|2022-02-25 09:50:00|115.65|113.73|113.91|111.99|116.21|114.29|112.94|111.02|0
1645782900000|2022-02-25 09:55:00|113.79|111.87|111.47|109.55|113.79|111.87|108.96|107.04|0
1645783200000|2022-02-25 10:00:00|111.65|109.73|111.4|109.48|112.86|110.94|110.99|109.07|0
1645783500000|2022-02-25 10:05:00|111.58|109.66|110.25|108.33|111.58|109.66|108.7|106.78|0
1645783800000|2022-02-25 10:10:00|110.01|108.09|109.52|107.6|112.06|110.14|109.28|107.36|0
1645784100000|2022-02-25 10:15:00|109.88|107.96|108.98|107.06|110.18|108.26|108.26|106.34|0
1645784400000|2022-02-25 10:20:00|107.32|105.4|107.14|105.22|111.18|109.26|105.09|103.17|0
1645784700000|2022-02-25 10:25:00|107.02|105.1|108.31|106.39|108.91|106.99|106.43|104.51|0
1645785000000|2022-02-25 10:30:00|108.08|106.16|108.31|106.39|108.31|106.39|106.42|104.5|0
1645785300000|2022-02-25 10:35:00|108.19|106.27|107.17|105.25|108.54|106.62|105.82|103.9|0
1645785600000|2022-02-25 10:40:00|107.11|105.19|108.53|106.61|109.85|107.93|107.06|105.14|0
1645785900000|2022-02-25 10:45:00|108.59|106.67|109.47|107.55|110.32|108.4|108.59|106.67|0
1645786200000|2022-02-25 10:50:00|109.35|107.43|108.51|106.59|109.95|108.03|108.27|106.35|0
1645786500000|2022-02-25 10:55:00|108.63|106.71|108.38|106.46|109.58|107.66|108.38|106.46|0
1645786800000|2022-02-25 11:00:00|108.56|106.64|113.93|112.01|113.93|112.01|108.38|106.46|0
1645787100000|2022-02-25 11:05:00|114.06|112.14|114.67|112.75|117.66|115.74|113.81|111.89|0
1645787400000|2022-02-25 11:10:00|114.79|112.87|113.3|111.38|115.04|113.12|113.06|111.14|0
1645787700000|2022-02-25 11:15:00|113.55|111.63|113.97|112.05|115.96|114.04|113.54|111.62|0
1645788000000|2022-02-25 11:20:00|113.78|111.86|111.94|110.02|114.83|112.91|111.52|109.6|0
1645788300000|2022-02-25 11:25:00|113.28|111.36|111.2|109.28|114.64|112.72|110.66|108.74|0
1645788600000|2022-02-25 11:30:00|111.81|109.89|110.35|108.43|114.07|112.15|109.63|107.71|0
1645788900000|2022-02-25 11:35:00|110.29|108.37|104.4|102.48|110.83|108.91|103.07|101.15|0
1645789200000|2022-02-25 11:40:00|104.63|102.71|109.66|107.74|111.12|109.2|104.16|102.24|0
1645789500000|2022-02-25 11:45:00|109.36|107.44|110.86|108.94|114.05|112.13|104.03|102.11|0
1645789800000|2022-02-25 11:50:00|110.5|108.58|111.95|110.03|113.98|112.06|109.77|107.85|0
1645790100000|2022-02-25 11:55:00|112.2|110.28|108.37|106.45|112.2|110.28|107.01|105.09|0
1645790400000|2022-02-25 12:00:00|108.79|106.87|106.41|104.49|110.17|108.25|106.11|104.19|0
1645790700000|2022-02-25 12:05:00|106.7|104.78|103.59|101.67|107.47|105.55|103.3|101.38|0
1645791000000|2022-02-25 12:10:00|103.64|101.72|104.57|102.65|105.27|103.35|103.07|101.15|0
1645791300000|2022-02-25 12:15:00|104.45|102.53|103.05|101.13|104.92|103|100.53|98.61|0
1645791600000|2022-02-25 12:20:00|103.11|101.19|102.64|100.72|103.11|101.19|101.61|99.69|0
1645791900000|2022-02-25 12:25:00|102.52|100.6|102.34|100.42|102.69|100.77|99.5|97.58|0
1645792200000|2022-02-25 12:30:00|102.45|100.53|102.85|100.93|103.54|101.62|101.13|99.21|0
1645792500000|2022-02-25 12:35:00|103.25|101.33|103.36|101.44|104.82|102.9|103.19|101.27|0
1645792800000|2022-02-25 12:40:00|103.3|101.38|103.23|101.31|104.87|102.95|102.72|100.8|0
1645793100000|2022-02-25 12:45:00|102.95|101.03|104.1|102.18|105.03|103.11|102.95|101.03|0
1645793400000|2022-02-25 12:50:00|104.04|102.12|94.2|92.28|104.21|102.29|92.69|90.77|0
1645793700000|2022-02-25 12:55:00|93.82|91.9|92.37|90.45|93.87|91.95|90.2|88.28|0
1645794000000|2022-02-25 13:00:00|92.64|90.72|94.81|92.89|95.74|93.82|92.29|90.37|0
1645794300000|2022-02-25 13:05:00|94.65|92.73|92.91|90.99|95.3|93.38|91.64|89.72|0
1645794600000|2022-02-25 13:10:00|92.86|90.94|90.66|88.74|93.82|91.9|90.66|88.74|0
1645794900000|2022-02-25 13:15:00|90.6|88.68|88.7|86.78|92.2|90.28|88.7|86.78|0
1645795200000|2022-02-25 13:20:00|88.6|86.68|85.61|83.69|88.81|86.89|85.61|83.69|0
1645795500000|2022-02-25 13:25:00|85.81|83.89|86.98|85.06|88.27|86.35|85.4|83.48|0
1645795800000|2022-02-25 13:30:00|87.08|85.16|83.37|81.45|88.53|86.61|83.03|81.11|0
1645796100000|2022-02-25 13:35:00|83.47|81.55|82.08|80.16|84.07|82.15|81.29|79.37|0
1645796400000|2022-02-25 13:40:00|82.18|80.26|85.17|83.25|86.03|84.11|81.78|79.86|0
1645796700000|2022-02-25 13:45:00|84.86|82.94|86.49|84.57|86.69|84.77|84.31|82.39|0
1645797000000|2022-02-25 13:50:00|86.59|84.67|88.02|86.1|88.02|86.1|86.28|84.36|0
1645797300000|2022-02-25 13:55:00|87.97|86.05|86.57|84.65|88.13|86.21|85.35|83.43|0
1645797600000|2022-02-25 14:00:00|86.88|84.96|86.87|84.95|88.32|86.4|85.91|83.99|0
1645797900000|2022-02-25 14:05:00|86.92|85|88.1|86.18|88.31|86.39|86.25|84.33|0
1645798200000|2022-02-25 14:10:00|88.31|86.39|90.18|88.26|90.4|88.48|87.68|85.76|0
1645798500000|2022-02-25 14:15:00|90.39|88.47|90.17|88.25|92.41|90.49|89.5|87.58|0
1645798800000|2022-02-25 14:20:00|90.07|88.15|88.18|86.26|90.81|88.89|87.66|85.74|0
1645799100000|2022-02-25 14:25:00|88.07|86.15|88.74|86.82|90.16|88.24|88.07|86.15|0
1645799400000|2022-02-25 14:30:00|89.1|87.18|83.58|81.66|93.09|91.17|83.08|81.16|0
1645799700000|2022-02-25 14:35:00|83.67|81.75|84.67|82.75|86.3|84.38|82.48|80.56|0
1645800000000|2022-02-25 14:40:00|85.28|83.36|90.55|88.63|90.97|89.05|82.72|80.8|0
1645800300000|2022-02-25 14:45:00|90.66|88.74|84.85|82.93|90.66|88.74|84.15|82.23|0
1645800600000|2022-02-25 14:50:00|85.26|83.34|88.75|86.83|88.96|87.04|83.75|81.83|0
1645800900000|2022-02-25 14:55:00|88.43|86.51|93.74|91.82|94.06|92.14|87.29|85.37|0
1645801200000|2022-02-25 15:00:00|93.47|91.55|93.78|91.86|96.25|94.33|91.26|89.34|0
1645801500000|2022-02-25 15:05:00|94.05|92.13|86.34|84.42|94.05|92.13|85.43|83.51|0
1645801800000|2022-02-25 15:10:00|86.45|84.53|87.88|85.96|89.5|87.58|84.41|82.49|0
1645802100000|2022-02-25 15:15:00|87.77|85.85|83.5|81.58|89.74|87.82|83|81.08|0
1645802400000|2022-02-25 15:20:00|83.4|81.48|81.01|79.09|85.43|83.51|79.54|77.62|0
1645802700000|2022-02-25 15:25:00|81.1|79.18|77.99|76.07|81.89|79.97|77.41|75.49|0
1645803000000|2022-02-25 15:30:00|78.75|76.83|79.52|77.6|80.4|78.48|77.41|75.49|0
1645803300000|2022-02-25 15:35:00|80.1|78.18|81.37|79.45|83.57|81.65|79.18|77.26|0
1645803600000|2022-02-25 15:40:00|81.08|79.16|75.78|73.86|81.08|79.16|75.78|73.86|0
1645803900000|2022-02-25 15:45:00|75.59|73.67|72.54|70.62|76.39|74.47|72.36|70.44|0
1645804200000|2022-02-25 15:50:00|72.63|70.71|71.48|69.56|75.83|73.91|70.58|68.66|0
1645804500000|2022-02-25 15:55:00|71.39|69.47|72.39|70.47|73.77|71.85|69.6|67.68|0
1645804800000|2022-02-25 16:00:00|72.02|70.1|69.36|67.44|74.93|73.01|69.18|67.26|0
1645805100000|2022-02-25 16:05:00|69.4|67.48|69.66|67.74|72.37|70.45|69.23|67.31|0
1645805400000|2022-02-25 16:10:00|69.48|67.56|66.68|64.76|70.29|68.37|65.48|63.56|0
1645805700000|2022-02-25 16:15:00|67.02|65.1|64.8|62.88|67.71|65.79|64.8|62.88|0
1645806000000|2022-02-25 16:20:00|64.55|62.63|63.28|61.36|64.92|63|62.62|60.7|0
1645806300000|2022-02-25 16:25:00|63.36|61.44|65.03|63.11|65.46|63.54|62.42|60.5|0
1645806600000|2022-02-25 16:30:00|64.99|63.07|64.48|62.56|66.65|64.73|64.1|62.18|0
1645806900000|2022-02-25 16:35:00|64.52|62.6|65.66|63.74|67.25|65.33|64.02|62.1|0
1645807200000|2022-02-25 16:40:00|65.61|63.69|65.94|64.02|66.9|64.98|64.68|62.76|0
1645807500000|2022-02-25 16:45:00|65.77|63.85|63.74|61.82|65.77|63.85|63.66|61.74|0
1645807800000|2022-02-25 16:50:00|63.66|61.74|61.24|59.32|64.66|62.74|60.96|59.04|0
1645808100000|2022-02-25 16:55:00|61.36|59.44|58.98|57.06|61.36|59.44|58.71|56.79|0
1645808400000|2022-02-25 17:00:00|58.94|57.02|60.05|58.13|60.05|58.13|58.15|56.23|0
1645808700000|2022-02-25 17:05:00|59.81|57.89|61.63|59.71|61.67|59.75|59.81|57.89|0
1645809000000|2022-02-25 17:10:00|61.5|59.58|62.57|60.65|62.57|60.65|60.28|58.36|0
1645809300000|2022-02-25 17:15:00|62.48|60.56|60.67|58.75|62.81|60.89|60.51|58.59|0
1645809600000|2022-02-25 17:20:00|60.75|58.83|60.53|58.61|62.57|60.65|60.53|58.61|0
1645809900000|2022-02-25 17:25:00|60.61|58.69|58.47|56.55|61.06|59.14|58.24|56.32|0
1645810200000|2022-02-25 17:30:00|58.39|56.47|57.05|55.13|58.39|56.47|56.75|54.83|0
1645810500000|2022-02-25 17:35:00|56.9|54.98|57.59|55.67|58.14|56.22|56.66|54.74|0
1645810800000|2022-02-25 17:40:00|57.51|55.59|56.8|54.88|57.66|55.74|56.65|54.73|0
1645811100000|2022-02-25 17:45:00|56.73|54.81|58.2|56.28|58.28|56.36|56.65|54.73|0
1645811400000|2022-02-25 17:50:00|58.25|56.33|60.76|58.84|60.85|58.93|58.25|56.33|0
1645811700000|2022-02-25 17:55:00|60.85|58.93|60.84|58.92|62.41|60.49|60.11|58.19|0
1645812000000|2022-02-25 18:00:00|61|59.08|60.06|58.14|61.57|59.65|59.06|57.14|0
1645812300000|2022-02-25 18:05:00|60.18|58.26|63.49|61.57|63.74|61.82|60.18|58.26|0
1645812600000|2022-02-25 18:10:00|63.4|61.48|63.4|61.48|65.59|63.67|63.15|61.23|0
1645812900000|2022-02-25 18:15:00|63.27|61.35|61.25|59.33|64.4|62.48|61.09|59.17|0
1645813200000|2022-02-25 18:20:00|61.09|59.17|61.4|59.48|62.47|60.55|61.08|59.16|0
1645813500000|2022-02-25 18:25:00|61.45|59.53|61.6|59.68|61.92|60|59.24|57.32|0
1645813800000|2022-02-25 18:30:00|61.44|59.52|60.47|58.55|61.52|59.6|59.84|57.92|0
1645814100000|2022-02-25 18:35:00|60.43|58.51|60.94|59.02|62.72|60.8|60.39|58.47|0
1645814400000|2022-02-25 18:40:00|60.9|58.98|58.34|56.42|60.9|58.98|58.19|56.27|0
1645814700000|2022-02-25 18:45:00|58.42|56.5|58.33|56.41|59.5|57.58|57.95|56.03|0
1645815000000|2022-02-25 18:50:00|58.41|56.49|59.26|57.34|59.26|57.34|58.02|56.1|0
1645815300000|2022-02-25 18:55:00|59.65|57.73|61.39|59.47|62.61|60.69|59.65|57.73|0
1645815600000|2022-02-25 19:00:00|61.15|59.23|59.71|57.79|63.34|61.42|58.93|57.01|0
1645815900000|2022-02-25 19:05:00|60.11|58.19|62.3|60.38|62.51|60.59|59.87|57.95|0
1645816200000|2022-02-25 19:10:00|62.14|60.22|62.92|61|64.41|62.49|61.69|59.77|0
1645816500000|2022-02-25 19:15:00|62.72|60.8|62.42|60.5|62.75|60.83|61.86|59.94|0
1645816800000|2022-02-25 19:20:00|62.58|60.66|59.35|57.43|62.91|60.99|59.35|57.43|0
1645817100000|2022-02-25 19:25:00|59.46|57.54|60.16|58.24|60.49|58.57|59.22|57.3|0
1645817400000|2022-02-25 19:30:00|59.69|57.77|64.26|62.34|64.84|62.92|58.6|56.68|0
1645817700000|2022-02-25 19:35:00|64.09|62.17|63.76|61.84|64.13|62.21|62.39|60.47|0
1645818000000|2022-02-25 19:40:00|63.68|61.76|63.02|61.1|65.24|63.32|62.54|60.62|0
1645818300000|2022-02-25 19:45:00|63.26|61.34|64.56|62.64|64.56|62.64|62.69|60.77|0
1645818600000|2022-02-25 19:50:00|64.81|62.89|65.89|63.97|67.92|66|64.32|62.4|0
1645818900000|2022-02-25 19:55:00|65.97|64.05|64.46|62.54|66.14|64.22|62.75|60.83|0
1645819200000|2022-02-25 20:00:00|64.38|62.46|66.63|64.71|67.44|65.52|64.38|62.46|0
1645819500000|2022-02-25 20:05:00|66.25|64.33|65.28|63.36|66.92|65|64.86|62.94|0
1645819800000|2022-02-25 20:10:00|65.36|63.44|64.77|62.85|66.87|64.95|64.61|62.69|0
1645820100000|2022-02-25 20:15:00|64.69|62.77|62.88|60.96|65.1|63.18|62.48|60.56|0
1645820400000|2022-02-25 20:20:00|62.71|60.79|60.87|58.95|63.44|61.52|60.01|58.09|0
1645820700000|2022-02-25 20:25:00|61.11|59.19|63.41|61.49|63.66|61.74|60.79|58.87|0
1645821000000|2022-02-25 20:30:00|63.01|61.09|61.86|59.94|63.41|61.49|59.55|57.63|0
1645821300000|2022-02-25 20:35:00|62.06|60.14|61.17|59.25|63.56|61.64|61.05|59.13|0
1645821600000|2022-02-25 20:40:00|61.21|59.29|60.64|58.72|62.41|60.49|59.07|57.15|0
1645821900000|2022-02-25 20:45:00|60.4|58.48|60.71|58.79|61.27|59.35|58.91|56.99|0
1645822200000|2022-02-25 20:50:00|60.99|59.07|59.05|57.13|60.99|59.07|57.82|55.9|0
1645822500000|2022-02-25 20:55:00|59.36|57.44|58.19|56.27|59.68|57.76|57.96|56.04|0
1645822800000|2022-02-25 21:00:00|57.81|55.89|58.57|56.65|58.57|56.65|57.19|55.27|0
1645823100000|2022-02-25 21:05:00|58.49|56.57|57.87|55.95|58.72|56.8|57.64|55.72|0
1645823400000|2022-02-25 21:10:00|57.94|56.02|58.4|56.48|58.4|56.48|57.33|55.41|0
1646035500000|2022-02-28 08:05:00|89.3|87.38|91.07|89.15|91.07|89.15|88.95|87.03|0
1646035800000|2022-02-28 08:10:00|91.17|89.25|94|92.08|94.41|92.49|89.09|87.17|0
1646036100000|2022-02-28 08:15:00|93.59|91.67|93.27|91.35|93.59|91.67|91.01|89.09|0
1646036400000|2022-02-28 08:20:00|93.17|91.25|94.8|92.88|94.96|93.04|91.75|89.83|0
1646036700000|2022-02-28 08:25:00|94.7|92.78|93.1|91.18|94.9|92.98|93.05|91.13|0
1646037000000|2022-02-28 08:30:00|93.15|91.23|95.55|93.63|95.71|93.79|92.94|91.02|0
1646037300000|2022-02-28 08:35:00|95.4|93.48|98.75|96.83|98.75|96.83|94.72|92.8|0
1646037600000|2022-02-28 08:40:00|98.59|96.67|100.07|98.15|101.3|99.38|97.59|95.67|0
1646037900000|2022-02-28 08:45:00|99.96|98.04|99.68|97.76|101.4|99.48|98.94|97.02|0
1646038200000|2022-02-28 08:50:00|99.63|97.71|98.56|96.64|100.11|98.19|98.36|96.44|0
1646038500000|2022-02-28 08:55:00|98.29|96.37|98.13|96.21|99.19|97.27|97.66|95.74|0
1646038800000|2022-02-28 09:00:00|97.92|96|94.69|92.77|98.55|96.63|94.28|92.36|0
1646039100000|2022-02-28 09:05:00|94.79|92.87|88.07|86.15|94.79|92.87|87.83|85.91|0
1646039400000|2022-02-28 09:10:00|88.12|86.2|89.54|87.62|89.89|87.97|87.24|85.32|0
1646039700000|2022-02-28 09:15:00|89.69|87.77|92.33|90.41|92.38|90.46|89.49|87.57|0
1646040000000|2022-02-28 09:20:00|91.37|89.45|94.28|92.36|94.33|92.41|90.24|88.32|0
1646040300000|2022-02-28 09:25:00|94.07|92.15|95.19|93.27|96.13|94.21|93.51|91.59|0
1646040600000|2022-02-28 09:30:00|95.24|93.32|95.29|93.37|96.85|94.93|94.93|93.01|0
1646040900000|2022-02-28 09:35:00|95.08|93.16|94.76|92.84|96.84|94.92|94.6|92.68|0
1646041200000|2022-02-28 09:40:00|94.81|92.89|92.4|90.48|95.53|93.61|92.24|90.32|0
1646041500000|2022-02-28 09:45:00|92.45|90.53|92.08|90.16|92.69|90.77|91.19|89.27|0
1646041800000|2022-02-28 09:50:00|92.18|90.26|91.67|89.75|93.14|91.22|90.07|88.15|0
1646042100000|2022-02-28 09:55:00|91.47|89.55|92.31|90.39|92.98|91.06|90.41|88.49|0
1646042400000|2022-02-28 10:00:00|92.41|90.49|91.65|89.73|92.47|90.55|90.25|88.33|0
1646042700000|2022-02-28 10:05:00|91.8|89.88|94.05|92.13|94.11|92.19|91.59|89.67|0
1646043000000|2022-02-28 10:10:00|94.15|92.23|94.14|92.22|95.38|93.46|93.89|91.97|0
1646043300000|2022-02-28 10:15:00|94.3|92.38|94.29|92.37|94.6|92.68|93.37|91.45|0
1646043600000|2022-02-28 10:20:00|93.98|92.06|92.85|90.93|94.69|92.77|92.75|90.83|0
1646043900000|2022-02-28 10:25:00|92.75|90.83|95.44|93.52|95.7|93.78|92.75|90.83|0
1646044200000|2022-02-28 10:30:00|95.5|93.58|94.05|92.13|97.37|95.45|93.95|92.03|0
1646044500000|2022-02-28 10:35:00|94.15|92.23|94.28|92.36|96.18|94.26|92.96|91.04|0
1646044800000|2022-02-28 10:40:00|94.33|92.41|93|91.08|95.09|93.17|92.75|90.83|0
1646045100000|2022-02-28 10:45:00|92.85|90.93|89.55|87.63|93.1|91.18|89.55|87.63|0
1646045400000|2022-02-28 10:50:00|89.6|87.68|89.19|87.27|90.14|88.22|89.19|87.27|0
1646045700000|2022-02-28 10:55:00|89.24|87.32|88.64|86.72|90.72|88.8|88.36|86.44|0
1646046000000|2022-02-28 11:00:00|88.74|86.82|88.05|86.13|89.03|87.11|84.97|83.05|0
1646046300000|2022-02-28 11:05:00|87.85|85.93|88.03|86.11|88.83|86.91|87.36|85.44|0
1646046600000|2022-02-28 11:10:00|88.13|86.21|88.95|87.03|89.11|87.19|86.62|84.7|0
1646046900000|2022-02-28 11:15:00|88.9|86.98|91.32|89.4|91.32|89.4|88.85|86.93|0
1646047200000|2022-02-28 11:20:00|91.27|89.35|89.87|87.95|91.37|89.45|89.57|87.65|0
1646047500000|2022-02-28 11:25:00|89.97|88.05|91.25|89.33|91.8|89.88|89.42|87.5|0
1646047800000|2022-02-28 11:30:00|91.35|89.43|90.89|88.97|91.75|89.83|90.64|88.72|0
1646048100000|2022-02-28 11:35:00|91.04|89.12|89.83|87.91|91.84|89.92|89.09|87.17|0
1646048400000|2022-02-28 11:40:00|89.93|88.01|91.11|89.19|91.62|89.7|89.63|87.71|0
1646048700000|2022-02-28 11:45:00|91.21|89.29|91.6|89.68|92.26|90.34|90.51|88.59|0
1646049000000|2022-02-28 11:50:00|91.3|89.38|91.64|89.72|92.65|90.73|90.65|88.73|0
1646049300000|2022-02-28 11:55:00|91.59|89.67|90.28|88.36|91.84|89.92|88.71|86.79|0
1646049600000|2022-02-28 12:00:00|90.38|88.46|89.92|88|90.48|88.56|88.36|86.44|0
1646049900000|2022-02-28 12:05:00|89.97|88.05|88.68|86.76|89.97|88.05|88.29|86.37|0
1646050200000|2022-02-28 12:10:00|88.63|86.71|86.39|84.47|89.47|87.55|86.1|84.18|0
1646050500000|2022-02-28 12:15:00|86.58|84.66|85.32|83.4|87.79|85.87|85.28|83.36|0
1646050800000|2022-02-28 12:20:00|85.23|83.31|81.56|79.64|85.41|83.49|81.1|79.18|0
1646051100000|2022-02-28 12:25:00|81.61|79.69|81.03|79.11|84.71|82.79|79.33|77.41|0
1646051400000|2022-02-28 12:30:00|81.22|79.3|81.11|79.19|81.67|79.75|79.87|77.95|0
1646051700000|2022-02-28 12:35:00|81.16|79.24|81.52|79.6|82.42|80.5|80.68|78.76|0
1646052000000|2022-02-28 12:40:00|81.57|79.65|82.25|80.33|83.38|81.46|80.22|78.3|0
1646052300000|2022-02-28 12:45:00|82.16|80.24|81.36|79.44|83.33|81.41|81.08|79.16|0
1646052600000|2022-02-28 12:50:00|81.4|79.48|80.77|78.85|81.91|79.99|80.29|78.37|0
1646052900000|2022-02-28 12:55:00|80.64|78.72|85.83|83.91|87.83|85.91|80.37|78.45|0
1646053200000|2022-02-28 13:00:00|86.07|84.15|87.6|85.68|88.63|86.71|85.02|83.1|0
1646053500000|2022-02-28 13:05:00|87.7|85.78|87.54|85.62|88.48|86.56|86.96|85.04|0
1646053800000|2022-02-28 13:10:00|87|85.08|88.7|86.78|88.7|86.78|86.51|84.59|0
1646054100000|2022-02-28 13:15:00|88.65|86.73|87.86|85.94|88.95|87.03|87.42|85.5|0
1646054400000|2022-02-28 13:20:00|87.95|86.03|87.79|85.87|88.88|86.96|87.41|85.49|0
1646054700000|2022-02-28 13:25:00|88.09|86.17|86.22|84.3|88.23|86.31|86.13|84.21|0
1646055000000|2022-02-28 13:30:00|86.08|84.16|89.35|87.43|89.99|88.07|84.78|82.86|0
1646055300000|2022-02-28 13:35:00|89.4|87.48|91.08|89.16|91.08|89.16|89.1|87.18|0
1646055600000|2022-02-28 13:40:00|91.23|89.31|92.03|90.11|92.95|91.03|90.12|88.2|0
1646055900000|2022-02-28 13:45:00|91.83|89.91|89.31|87.39|91.88|89.96|89.31|87.39|0
1646056200000|2022-02-28 13:50:00|89.41|87.49|87.37|85.45|89.5|87.58|85.97|84.05|0
1646056500000|2022-02-28 13:55:00|87.57|85.65|88.74|86.82|89.05|87.13|87.22|85.3|0
1646056800000|2022-02-28 14:00:00|88.94|87.02|86.37|84.45|90.04|88.12|85.98|84.06|0
1646057100000|2022-02-28 14:05:00|86.32|84.4|85.39|83.47|86.76|84.84|85.39|83.47|0
1646057400000|2022-02-28 14:10:00|85.48|83.56|84.98|83.06|86.65|84.73|84.4|82.48|0
1646057700000|2022-02-28 14:15:00|84.69|82.77|84.68|82.76|84.98|83.06|83.06|81.14|0
1646058000000|2022-02-28 14:20:00|84.39|82.47|85.92|84|85.92|84|84.1|82.18|0
1646058300000|2022-02-28 14:25:00|85.83|83.91|85.33|83.41|85.92|84|83.99|82.07|0
1646058600000|2022-02-28 14:30:00|85.87|83.95|83.59|81.67|85.91|83.99|81.33|79.41|0
1646058900000|2022-02-28 14:35:00|83.5|81.58|81.4|79.48|83.5|81.58|78.01|76.09|0
1646059200000|2022-02-28 14:40:00|81.77|79.85|77.96|76.04|82.24|80.32|76.99|75.07|0
1646059500000|2022-02-28 14:45:00|78.28|76.36|77.39|75.47|79.72|77.8|75.35|73.43|0
1646059800000|2022-02-28 14:50:00|77.58|75.66|76.01|74.09|78.41|76.49|74.03|72.11|0
1646060100000|2022-02-28 14:55:00|76.19|74.27|74.65|72.73|77.2|75.28|73.84|71.92|0
1646060400000|2022-02-28 15:00:00|74.29|72.37|77.46|75.54|77.65|75.73|73.4|71.48|0
1646060700000|2022-02-28 15:05:00|76.82|74.9|78.22|76.3|79.89|77.97|75.81|73.89|0
1646061000000|2022-02-28 15:10:00|78.41|76.49|80.19|78.27|81.05|79.13|77.29|75.37|0
1646061300000|2022-02-28 15:15:00|80.43|78.51|81.8|79.88|82.58|80.66|79.67|77.75|0
1646061600000|2022-02-28 15:20:00|81.71|79.79|78.34|76.42|81.8|79.88|77.74|75.82|0
1646061900000|2022-02-28 15:25:00|78.48|76.56|77.64|75.72|80.03|78.11|75.98|74.06|0
1646062200000|2022-02-28 15:30:00|77.83|75.91|75.42|73.5|77.83|75.91|72.9|70.98|0
1646062500000|2022-02-28 15:35:00|75.47|73.55|70.69|68.77|75.51|73.59|70.26|68.34|0
1646062800000|2022-02-28 15:40:00|70.34|68.42|67.14|65.22|71.77|69.85|66.61|64.69|0
1646063100000|2022-02-28 15:45:00|67.27|65.35|67.42|65.5|68.09|66.17|65.78|63.86|0
1646063400000|2022-02-28 15:50:00|67.84|65.92|66.98|65.06|68.19|66.27|65.39|63.47|0
1646063700000|2022-02-28 15:55:00|66.9|64.98|64.57|62.65|66.9|64.98|64.06|62.14|0
1646064000000|2022-02-28 16:00:00|64.16|62.24|63.33|61.41|64.99|63.07|62.6|60.68|0
1646064300000|2022-02-28 16:05:00|63.58|61.66|64.35|62.43|65.14|63.22|63.54|61.62|0
1646064600000|2022-02-28 16:10:00|64.3|62.38|64.96|63.04|65.89|63.97|63.07|61.15|0
1646064900000|2022-02-28 16:15:00|64.83|62.91|62.33|60.41|64.96|63.04|61.29|59.37|0
1646065200000|2022-02-28 16:20:00|62.49|60.57|59.86|57.94|62.49|60.57|59.86|57.94|0
1646065500000|2022-02-28 16:25:00|59.93|58.01|57.27|55.35|61.1|59.18|56.67|54.75|0
1646065800000|2022-02-28 16:30:00|57.35|55.43|57.65|55.73|57.74|55.82|55.83|53.91|0
1646066100000|2022-02-28 16:35:00|57.42|55.5|60.81|58.89|60.81|58.89|57.03|55.11|0
1646066400000|2022-02-28 16:40:00|60.89|58.97|60.09|58.17|61.76|59.84|59.54|57.62|0
1646066700000|2022-02-28 16:45:00|60.01|58.09|63.29|61.37|63.53|61.61|59.93|58.01|0
1646067000000|2022-02-28 16:50:00|63.21|61.29|62.59|60.67|64.19|62.27|62.47|60.55|0
1646067300000|2022-02-28 16:55:00|62.55|60.63|60.56|58.64|62.55|60.63|60.17|58.25|0
1646067600000|2022-02-28 17:00:00|60.71|58.79|61.1|59.18|61.26|59.34|59.65|57.73|0
1646067900000|2022-02-28 17:05:00|60.94|59.02|66.39|64.47|66.73|64.81|60.86|58.94|0
1646068200000|2022-02-28 17:10:00|66.73|64.81|68.68|66.76|69.38|67.46|66.3|64.38|0
1646068500000|2022-02-28 17:15:00|68.59|66.67|68.15|66.23|70.16|68.24|67.98|66.06|0
1646068800000|2022-02-28 17:20:00|68.41|66.49|70.4|68.48|71.11|69.19|67.3|65.38|0
1646069100000|2022-02-28 17:25:00|70.36|68.44|69.26|67.34|70.36|68.44|69|67.08|0
1646069400000|2022-02-28 17:30:00|69.6|67.68|70.82|68.9|71.72|69.8|68.47|66.55|0
1646069700000|2022-02-28 17:35:00|70.65|68.73|72.69|70.77|72.82|70.9|70.29|68.37|0
1646070000000|2022-02-28 17:40:00|72.42|70.5|75.49|73.57|75.49|73.57|72.01|70.09|0
1646070300000|2022-02-28 17:45:00|75.76|73.84|76.19|74.27|78.79|76.87|75.67|73.75|0
1646070600000|2022-02-28 17:50:00|76.37|74.45|77.84|75.92|79.15|77.23|75.82|73.9|0
1646070900000|2022-02-28 17:55:00|77.65|75.73|75.71|73.79|78.96|77.04|75.71|73.79|0
1646071200000|2022-02-28 18:00:00|75.89|73.97|73.27|71.35|76.26|74.34|72.47|70.55|0
1646071500000|2022-02-28 18:05:00|72.91|70.99|68.97|67.05|73.71|71.79|67.82|65.9|0
1646071800000|2022-02-28 18:10:00|69.15|67.23|69.14|67.22|69.92|68|67.6|65.68|0
1646072100000|2022-02-28 18:15:00|68.96|67.04|73.63|71.71|74.17|72.25|68.79|66.87|0
1646072400000|2022-02-28 18:20:00|73.9|71.98|75.54|73.62|76.56|74.64|73.81|71.89|0
1646072700000|2022-02-28 18:25:00|76.44|74.52|74.44|72.52|77.88|75.96|73.45|71.53|0
1646073000000|2022-02-28 18:30:00|74.4|72.48|75.43|73.51|76.59|74.67|73.36|71.44|0
1646073300000|2022-02-28 18:35:00|75.52|73.6|73.79|71.87|76.63|74.71|73.44|71.52|0
1646073600000|2022-02-28 18:40:00|73.61|71.69|74.59|72.67|75.05|73.13|72.09|70.17|0
1646073900000|2022-02-28 18:45:00|74.41|72.49|73.5|71.58|76.51|74.59|73.5|71.58|0
1646074200000|2022-02-28 18:50:00|73.46|71.54|70.93|69.01|73.46|71.54|70.02|68.1|0
1646074500000|2022-02-28 18:55:00|71.28|69.36|71.58|69.66|72.95|71.03|70.57|68.65|0
1646074800000|2022-02-28 19:00:00|71.79|69.87|80.33|78.41|80.33|78.41|71.79|69.87|0
1646075100000|2022-02-28 19:05:00|79.85|77.93|84.21|82.29|84.31|82.39|79.42|77.5|0
1646075400000|2022-02-28 19:10:00|84.11|82.19|84.11|82.19|87.43|85.51|83.15|81.23|0
1646075700000|2022-02-28 19:15:00|84.36|82.44|82.44|80.52|86.23|84.31|82.07|80.15|0
1646076000000|2022-02-28 19:20:00|82.06|80.14|86.67|84.75|86.67|84.75|82.06|80.14|0
1646076300000|2022-02-28 19:25:00|86.37|84.45|85.46|83.54|86.61|84.69|83.89|81.97|0
1646076600000|2022-02-28 19:30:00|85.36|83.44|85.65|83.73|87.15|85.23|83.97|82.05|0
1646076900000|2022-02-28 19:35:00|85.75|83.83|85.39|83.47|86.24|84.32|82.12|80.2|0
1646077200000|2022-02-28 19:40:00|85.69|83.77|79.62|77.7|85.83|83.91|78.59|76.67|0
1646077500000|2022-02-28 19:45:00|79.43|77.51|81.61|79.69|82.48|80.56|79.34|77.42|0
1646077800000|2022-02-28 19:50:00|81.03|79.11|79.98|78.06|81.99|80.07|79.88|77.96|0
1646078100000|2022-02-28 19:55:00|80.26|78.34|77.61|75.69|80.55|78.63|76.09|74.17|0
1646078400000|2022-02-28 20:00:00|77.84|75.92|78.68|76.76|79.06|77.14|77.18|75.26|0
1646078700000|2022-02-28 20:05:00|78.82|76.9|78.25|76.33|82.41|80.49|77.64|75.72|0
1646079000000|2022-02-28 20:10:00|78.48|76.56|80.56|78.64|81.72|79.8|78.29|76.37|0
1646079300000|2022-02-28 20:15:00|79.7|77.78|77.9|75.98|80.94|79.02|76.78|74.86|0
1646079600000|2022-02-28 20:20:00|77.89|75.97|72.72|70.8|77.89|75.97|70.49|68.57|0
1646079900000|2022-02-28 20:25:00|72.81|70.89|73.52|71.6|74.17|72.25|71.38|69.46|0
1646080200000|2022-02-28 20:30:00|73.71|71.79|78.15|76.23|78.15|76.23|73.71|71.79|0
1646080500000|2022-02-28 20:35:00|78.06|76.14|82.06|80.14|83.61|81.69|78.05|76.13|0
1646080800000|2022-02-28 20:40:00|82.16|80.24|75.09|73.17|82.16|80.24|74.64|72.72|0
1646081100000|2022-02-28 20:45:00|75.14|73.22|68.91|66.99|75.14|73.22|68.48|66.56|0
1646081400000|2022-02-28 20:50:00|68.82|66.9|64.03|62.11|69.73|67.81|64.03|62.11|0
1646081700000|2022-02-28 20:55:00|63.86|61.94|62.3|60.38|64.61|62.69|60.93|59.01|0
1646082000000|2022-02-28 21:00:00|62.22|60.3|61.72|59.8|62.86|60.94|61.32|59.4|0
1646082300000|2022-02-28 21:05:00|61.56|59.64|63.01|61.09|63.5|61.58|61.16|59.24|0
1646082600000|2022-02-28 21:10:00|62.85|60.93|62.11|60.19|63.01|61.09|61.31|59.39|0
1646082900000|2022-02-28 21:15:00|61.94|59.54|61.53|59.13|61.94|59.54|61.3|58.9|0
1646083200000|2022-02-28 21:20:00|61.49|59.09|61.92|59.52|62.01|59.61|61.45|59.05|0
1646083500000|2022-02-28 21:25:00|61.81|59.41|61.8|59.4|62.24|59.84|61.67|59.27|0
1646083800000|2022-02-28 21:30:00|61.83|59.43|61.66|59.26|61.83|59.43|61.27|58.87|0
1646084100000|2022-02-28 21:35:00|61.74|59.34|61.25|58.85|61.74|59.34|61.25|58.85|0
1646084400000|2022-02-28 21:40:00|61.33|58.93|61.4|59|61.49|59.09|61.29|58.89|0
1646084700000|2022-02-28 21:45:00|61.48|59.08|61.47|59.07|61.48|59.08|61.32|58.92|0
1646085000000|2022-02-28 21:50:00|61.39|58.99|61.3|58.9|61.47|59.07|61.07|58.67|0
1646085300000|2022-02-28 21:55:00|61.38|58.98|61.42|59.02|61.46|59.06|61.34|58.94|0
1646085600000|2022-02-28 22:00:00|61.43|59.03|61.55|59.15|61.72|59.32|61.43|59.03|0
1646085900000|2022-02-28 22:05:00|61.54|59.14|61.71|59.31|61.77|59.37|61.52|59.12|0
1646086200000|2022-02-28 22:10:00|61.84|59.44|61.81|59.41|61.92|59.52|61.76|59.36|0
1646086500000|2022-02-28 22:15:00|61.78|59.38|61.72|59.32|61.78|59.38|61.72|59.32|0
1646086800000|2022-02-28 22:20:00|61.75|59.35|61.75|59.35|61.81|59.41|61.62|59.22|0
1646087100000|2022-02-28 22:25:00|61.77|59.37|61.74|59.34|61.88|59.48|61.72|59.32|0
1646087400000|2022-02-28 22:30:00|61.87|59.47|61.92|59.52|61.99|59.59|61.8|59.4|0
1646087700000|2022-02-28 22:35:00|61.88|59.48|61.94|59.54|62.01|59.61|61.83|59.43|0
1646088000000|2022-02-28 22:40:00|61.93|59.53|62.15|59.75|62.16|59.76|61.91|59.51|0
1646088300000|2022-02-28 22:45:00|62.14|59.74|61.91|59.51|62.14|59.74|61.91|59.51|0
1646088600000|2022-02-28 22:50:00|61.95|59.55|62.16|59.76|62.25|59.85|61.76|59.36|0
1646088900000|2022-02-28 22:55:00|62.14|59.74|62.06|59.66|62.15|59.75|62.06|59.66|0
1646089200000|2022-02-28 23:00:00|61.7|59.3|61.13|58.73|62.34|59.94|61.13|58.73|0
1646089500000|2022-02-28 23:05:00|61.01|58.61|61.16|58.76|61.21|58.81|60.61|58.21|0
1646089800000|2022-02-28 23:10:00|61.04|58.64|61.75|59.35|62.24|59.84|61.04|58.64|0
1646090100000|2022-02-28 23:15:00|61.79|59.39|61.54|59.14|61.83|59.43|60.75|58.35|0
1646090400000|2022-02-28 23:20:00|61.66|59.26|60.25|57.85|61.82|59.42|60.02|57.62|0
1646090700000|2022-02-28 23:25:00|60.33|57.93|60.72|58.32|61|58.6|60.1|57.7|0
1646091000000|2022-02-28 23:30:00|60.64|58.24|59.45|57.05|60.84|58.44|59.14|56.74|0
1646091300000|2022-02-28 23:35:00|59.37|56.97|58.86|56.46|59.37|56.97|58.4|56|0
1646091600000|2022-02-28 23:40:00|58.89|56.49|59.31|56.91|59.55|57.15|58.82|56.42|0
1646091900000|2022-02-28 23:45:00|59.27|56.87|59.31|56.91|59.78|57.38|59.03|56.63|0
1646092200000|2022-02-28 23:50:00|59.3|56.9|57.94|55.54|59.3|56.9|57.56|55.16|0
1646092500000|2022-02-28 23:55:00|57.9|55.5|58.93|56.53|58.93|56.53|57.7|55.3|0
1646092800000|2022-03-01 00:00:00|58.86|56.46|58.85|56.45|58.86|56.46|58.01|55.61|0
1646093100000|2022-03-01 00:05:00|58.92|56.52|60.56|58.16|60.56|58.16|58.92|56.52|0
1646093400000|2022-03-01 00:10:00|60.44|58.04|59.53|57.13|60.48|58.08|59.37|56.97|0
1646093700000|2022-03-01 00:15:00|59.45|57.05|58.89|56.49|59.53|57.13|58.44|56.04|0
1646094000000|2022-03-01 00:20:00|58.97|56.57|59.55|57.15|59.94|57.54|58.78|56.38|0
1646094300000|2022-03-01 00:25:00|59.59|57.19|59.03|56.63|59.71|57.31|59|56.6|0
1646094600000|2022-03-01 00:30:00|59.07|56.67|59.84|57.44|60.05|57.65|58.8|56.4|0
1646094900000|2022-03-01 00:35:00|59.76|57.36|60.11|57.71|60.34|57.94|59.48|57.08|0
1646095200000|2022-03-01 00:40:00|60.03|57.63|60.49|58.09|60.73|58.33|59.4|57|0
1646095500000|2022-03-01 00:45:00|60.46|58.06|63.27|60.87|63.55|61.15|60.37|57.97|0
1646095800000|2022-03-01 00:50:00|63.31|60.91|61.99|59.59|63.31|60.91|61.67|59.27|0
1646096100000|2022-03-01 00:55:00|61.91|59.51|61.34|58.94|62.04|59.64|61.02|58.62|0
1646096400000|2022-03-01 01:00:00|61.3|58.9|61.45|59.05|62.34|59.94|60.78|58.38|0
1646096700000|2022-03-01 01:05:00|61.41|59.01|60.44|58.04|61.73|59.33|60.05|57.65|0
1646097000000|2022-03-01 01:10:00|60.49|58.09|60.43|58.03|60.76|58.36|60.28|57.88|0
1646097300000|2022-03-01 01:15:00|60.36|57.96|60.78|58.38|61.39|58.99|60.36|57.96|0
1646097600000|2022-03-01 01:20:00|60.98|58.58|62.57|60.17|63.12|60.72|60.5|58.1|0
1646097900000|2022-03-01 01:25:00|62.49|60.09|62.2|59.8|63.37|60.97|62.16|59.76|0
1646098200000|2022-03-01 01:30:00|62.16|59.76|61.44|59.04|62.24|59.84|61.28|58.88|0
1646098500000|2022-03-01 01:35:00|61.4|59|61.33|58.93|62.15|59.75|61.09|58.69|0
1646098800000|2022-03-01 01:40:00|61.25|58.85|61.47|59.07|61.76|59.36|61.16|58.76|0
1646099100000|2022-03-01 01:45:00|61.32|58.92|63.51|61.11|63.63|61.23|61.32|58.92|0
1646099400000|2022-03-01 01:50:00|63.38|60.98|63.13|60.73|63.67|61.27|62.81|60.41|0
1646099700000|2022-03-01 01:55:00|63.09|60.69|64.09|61.69|64.1|61.7|62.97|60.57|0
1646100000000|2022-03-01 02:00:00|64.01|61.61|63.27|60.87|64.34|61.94|63.27|60.87|0
1646100300000|2022-03-01 02:05:00|63.31|60.91|63.58|61.18|63.63|61.23|63.1|60.7|0
1646100600000|2022-03-01 02:10:00|63.63|61.23|65.13|62.73|65.39|62.99|63.63|61.23|0
1646100900000|2022-03-01 02:15:00|65.21|62.81|64.59|62.19|65.21|62.81|64.34|61.94|0
1646101200000|2022-03-01 02:20:00|64.54|62.14|64.45|62.05|64.7|62.3|64.17|61.77|0
1646101500000|2022-03-01 02:25:00|64.41|62.01|65.06|62.66|65.35|62.95|64.21|61.81|0
1646101800000|2022-03-01 02:30:00|65.02|62.62|65.34|62.94|65.34|62.94|64.44|62.04|0
1646102100000|2022-03-01 02:35:00|65.25|62.85|65.66|63.26|65.66|63.26|64.75|62.35|0
1646102400000|2022-03-01 02:40:00|65.74|63.34|65.07|62.67|66.41|64.01|65.03|62.63|0
1646102700000|2022-03-01 02:45:00|65.03|62.63|64.98|62.58|65.11|62.71|64.66|62.26|0
1646103000000|2022-03-01 02:50:00|64.94|62.54|63.82|61.42|65.14|62.74|63.66|61.26|0
1646103300000|2022-03-01 02:55:00|63.78|61.38|63.73|61.33|64.1|61.7|63.65|61.25|0
1646103600000|2022-03-01 03:00:00|63.65|61.25|63.64|61.24|64.01|61.61|63.64|61.24|0
1646103900000|2022-03-01 03:05:00|63.68|61.28|64.61|62.21|65.1|62.7|63.63|61.23|0
1646104200000|2022-03-01 03:10:00|64.81|62.41|64.68|62.28|64.94|62.54|64.15|61.75|0
1646104500000|2022-03-01 03:15:00|64.6|62.2|64.42|62.02|64.63|62.23|64.18|61.78|0
1646104800000|2022-03-01 03:20:00|64.46|62.06|64.49|62.09|64.91|62.51|64.34|61.94|0
1646105100000|2022-03-01 03:25:00|64.45|62.05|64.24|61.84|64.74|62.34|64.16|61.76|0
1646105400000|2022-03-01 03:30:00|64.2|61.8|64.31|61.91|64.48|62.08|63.83|61.43|0
1646105700000|2022-03-01 03:35:00|64.35|61.95|63.69|61.29|64.39|61.99|63.65|61.25|0
1646106000000|2022-03-01 03:40:00|63.65|61.25|64.86|62.46|65.03|62.63|63.48|61.08|0
1646106300000|2022-03-01 03:45:00|64.82|62.42|64.28|61.88|64.99|62.59|64.12|61.72|0
1646106600000|2022-03-01 03:50:00|64.24|61.84|64.19|61.79|64.52|62.12|64.11|61.71|0
1646106900000|2022-03-01 03:55:00|64.23|61.83|64.34|61.94|64.43|62.03|64.18|61.78|0
1646107200000|2022-03-01 04:00:00|64.26|61.86|64.29|61.89|64.41|62.01|63.89|61.49|0
1646107500000|2022-03-01 04:05:00|64.25|61.85|63.91|61.51|64.49|62.09|63.67|61.27|0
1646107800000|2022-03-01 04:10:00|63.83|61.43|63.9|61.5|64.4|62|63.54|61.14|0
1646108100000|2022-03-01 04:15:00|63.98|61.58|64.71|62.31|64.75|62.35|63.86|61.46|0
1646108400000|2022-03-01 04:20:00|64.79|62.39|63.84|61.44|64.88|62.48|63.68|61.28|0
1646108700000|2022-03-01 04:25:00|63.8|61.4|63.79|61.39|64.04|61.64|63.47|61.07|0
1646109000000|2022-03-01 04:30:00|63.87|61.47|63.53|61.13|63.99|61.59|63.53|61.13|0
1646109300000|2022-03-01 04:35:00|63.58|61.18|63.77|61.37|63.94|61.54|63.53|61.13|0
1646109600000|2022-03-01 04:40:00|63.85|61.45|63.56|61.16|64.17|61.77|63.52|61.12|0
1646109900000|2022-03-01 04:45:00|63.51|61.11|62.74|60.34|63.59|61.19|62.46|60.06|0
1646110200000|2022-03-01 04:50:00|62.69|60.29|62.93|60.53|62.97|60.57|62.41|60.01|0
1646110500000|2022-03-01 04:55:00|62.97|60.57|62.59|60.19|63.13|60.73|62.51|60.11|0
1646110800000|2022-03-01 05:00:00|62.76|60.36|62.99|60.59|63.11|60.71|62.51|60.11|0
1646111100000|2022-03-01 05:05:00|62.91|60.51|63.14|60.74|63.22|60.82|62.78|60.38|0
1646111400000|2022-03-01 05:10:00|63.22|60.82|64.52|62.12|64.6|62.2|63.22|60.82|0
1646111700000|2022-03-01 05:15:00|64.56|62.16|65.42|63.02|65.58|63.18|64.43|62.03|0
1646112000000|2022-03-01 05:20:00|65.25|62.85|64.91|62.51|65.5|63.1|64.67|62.27|0
1646112300000|2022-03-01 05:25:00|64.95|62.55|64.2|61.8|65.48|63.08|64.08|61.68|0
1646112600000|2022-03-01 05:30:00|64.28|61.88|63.98|61.58|64.57|62.17|63.62|61.22|0
1646112900000|2022-03-01 05:35:00|63.86|61.46|63.65|61.25|63.9|61.5|63.25|60.85|0
1646113200000|2022-03-01 05:40:00|63.81|61.41|63.29|60.89|64.15|61.75|63.25|60.85|0
1646113500000|2022-03-01 05:45:00|63.33|60.93|64.05|61.65|64.13|61.73|63.25|60.85|0
1646113800000|2022-03-01 05:50:00|64.09|61.69|64.04|61.64|64.38|61.98|63.8|61.4|0
1646114100000|2022-03-01 05:55:00|63.96|61.56|63.54|61.14|63.96|61.56|63.14|60.74|0
1646114400000|2022-03-01 06:00:00|63.58|61.18|62.8|60.4|63.66|61.26|62.8|60.4|0
1646114700000|2022-03-01 06:05:00|62.88|60.48|62.31|59.91|63.13|60.73|62.07|59.67|0
1646115000000|2022-03-01 06:10:00|62.35|59.95|62.75|60.35|63.36|60.96|62.35|59.95|0
1646115300000|2022-03-01 06:15:00|62.7|60.3|62.37|59.97|62.98|60.58|61.82|59.42|0
1646115600000|2022-03-01 06:20:00|62.09|59.69|61.49|59.09|62.49|60.09|61.49|59.09|0
1646115900000|2022-03-01 06:25:00|61.53|59.13|60.53|58.13|62|59.6|60.38|57.98|0
1646116200000|2022-03-01 06:30:00|60.49|58.09|60.21|57.81|60.53|58.13|60.06|57.66|0
1646116500000|2022-03-01 06:35:00|59.98|57.58|60.2|57.8|60.59|58.19|59.82|57.42|0
1646116800000|2022-03-01 06:40:00|60.12|57.72|60.03|57.63|60.12|57.72|59.5|57.1|0
1646117100000|2022-03-01 06:45:00|60|57.6|60.22|57.82|60.65|58.25|59.57|57.17|0
1646117400000|2022-03-01 06:50:00|60.26|57.86|60.52|58.12|60.72|58.32|59.71|57.31|0
1646117700000|2022-03-01 06:55:00|60.56|58.16|59.77|57.37|60.72|58.32|59.62|57.22|0
1646118000000|2022-03-01 07:00:00|59.85|57.45|59.49|57.09|60.31|57.91|58.96|56.56|0
1646118300000|2022-03-01 07:05:00|59.53|57.13|54.87|52.47|59.61|57.21|54.16|51.76|0
1646118600000|2022-03-01 07:10:00|54.77|52.37|56.22|53.82|56.37|53.97|54.58|52.18|0
1646118900000|2022-03-01 07:15:00|56.18|53.78|55.8|53.4|56.22|53.82|55.22|52.82|0
1646119200000|2022-03-01 07:20:00|55.84|53.44|56.62|54.22|58.47|56.07|54.69|52.29|0
1646119500000|2022-03-01 07:25:00|56.65|54.25|57.53|55.13|57.68|55.28|56.2|53.8|0
1646119800000|2022-03-01 07:30:00|57.57|55.17|58.09|55.69|58.77|56.37|57.5|55.1|0
1646120100000|2022-03-01 07:35:00|58.01|55.61|57.85|55.45|58.73|56.33|57.85|55.45|0
1646120400000|2022-03-01 07:40:00|57.81|55.41|57.77|55.37|58|55.6|57.4|55|0
1646120700000|2022-03-01 07:45:00|57.73|55.33|58.51|56.11|58.59|56.19|57.73|55.33|0
1646121000000|2022-03-01 07:50:00|58.32|55.92|59.15|56.75|59.15|56.75|57.64|55.24|0
1646121300000|2022-03-01 07:55:00|59.07|56.67|58.42|56.02|59.75|57.35|58.42|56.02|0
1646121600000|2022-03-01 08:00:00|58.49|56.09|57.31|54.91|59.6|57.2|57.31|54.91|0
1646121900000|2022-03-01 08:05:00|56.89|54.97|56.17|54.25|56.92|55|55.23|53.31|0
1646122200000|2022-03-01 08:10:00|56.32|54.4|56.8|54.88|57.07|55.15|55.44|53.52|0
1646122500000|2022-03-01 08:15:00|56.95|55.03|57.24|55.32|57.96|56.04|56.84|54.92|0
1646122800000|2022-03-01 08:20:00|57.2|55.28|60.58|58.66|61.45|59.53|56.45|54.53|0
1646123100000|2022-03-01 08:25:00|60.73|58.81|60.64|58.72|62.62|60.7|58.66|56.74|0
1646123400000|2022-03-01 08:30:00|60.71|58.79|58.89|56.97|61.57|59.65|58.89|56.97|0
1646123700000|2022-03-01 08:35:00|59.01|57.09|60.05|58.13|60.72|58.8|58.4|56.48|0
1646124000000|2022-03-01 08:40:00|60.21|58.29|60.87|58.95|61.3|59.38|59.16|57.24|0
1646124300000|2022-03-01 08:45:00|60.98|59.06|63.13|61.21|63.21|61.29|60.12|58.2|0
1646124600000|2022-03-01 08:50:00|62.93|61.01|64.18|62.26|65.34|63.42|62.32|60.4|0
1646124900000|2022-03-01 08:55:00|64.43|62.51|63.12|61.2|64.71|62.79|62.8|60.88|0
1646125200000|2022-03-01 09:00:00|63.28|61.36|62.62|60.7|63.68|61.76|62.11|60.19|0
1646125500000|2022-03-01 09:05:00|62.51|60.59|65.64|63.72|66.64|64.72|62.46|60.54|0
1646125800000|2022-03-01 09:10:00|65.55|63.63|66.72|64.8|66.97|65.05|65.55|63.63|0
1646126100000|2022-03-01 09:15:00|66.8|64.88|66.62|64.7|67.05|65.13|65.37|63.45|0
1646126400000|2022-03-01 09:20:00|66.54|64.62|67.97|66.05|68.61|66.69|65.95|64.03|0
1646126700000|2022-03-01 09:25:00|68.22|66.3|70.47|68.55|71.35|69.43|67.25|65.33|0
1646127000000|2022-03-01 09:30:00|70.64|68.72|69.94|68.02|71.08|69.16|69.34|67.42|0
1646127300000|2022-03-01 09:35:00|70.03|68.11|70.36|68.44|71.07|69.15|69.47|67.55|0
1646127600000|2022-03-01 09:40:00|70.19|68.27|72.63|70.71|73.08|71.16|70.01|68.09|0
1646127900000|2022-03-01 09:45:00|72.72|70.8|71.52|69.6|72.9|70.98|71.04|69.12|0
1646128200000|2022-03-01 09:50:00|71.3|69.38|73.6|71.68|74.32|72.4|71.3|69.38|0
1646128500000|2022-03-01 09:55:00|73.51|71.59|73.32|71.4|74.32|72.4|72.78|70.86|0
1646128800000|2022-03-01 10:00:00|73.41|71.49|74.43|72.51|75.3|73.38|72.87|70.95|0
1646129100000|2022-03-01 10:05:00|74.34|72.42|75.83|73.91|76.58|74.66|74.34|72.42|0
1646129400000|2022-03-01 10:10:00|75.93|74.01|75.32|73.4|76.57|74.65|75|73.08|0
1646129700000|2022-03-01 10:15:00|75.27|73.35|74.56|72.64|75.36|73.44|72.72|70.8|0
1646130000000|2022-03-01 10:20:00|74.65|72.73|75.73|73.81|76.05|74.13|74.56|72.64|0
1646130300000|2022-03-01 10:25:00|75.69|73.77|76.59|74.67|77|75.08|75.36|73.44|0
1646130600000|2022-03-01 10:30:00|76.63|74.71|77.64|75.72|79.33|77.41|76.45|74.53|0
1646130900000|2022-03-01 10:35:00|77.82|75.9|78.65|76.73|79.65|77.73|77.5|75.58|0
1646131200000|2022-03-01 10:40:00|78.61|76.69|75.14|73.22|78.8|76.88|74.83|72.91|0
1646131500000|2022-03-01 10:45:00|75.32|73.4|74.61|72.69|77.57|75.65|74.47|72.55|0
1646131800000|2022-03-01 10:50:00|74.7|72.78|73.62|71.7|75.72|73.8|73.04|71.12|0
1646132100000|2022-03-01 10:55:00|73.66|71.74|73.38|71.46|74.6|72.68|73.29|71.37|0
1646132400000|2022-03-01 11:00:00|73.56|71.64|74.89|72.97|75.22|73.3|73.56|71.64|0
1646132700000|2022-03-01 11:05:00|74.8|72.88|76.27|74.35|76.27|74.35|74.25|72.33|0
1646133000000|2022-03-01 11:10:00|76.31|74.39|76.39|74.47|78|76.08|75.9|73.98|0
1646133300000|2022-03-01 11:15:00|76.57|74.65|75.74|73.82|77.12|75.2|75.21|73.29|0
1646133600000|2022-03-01 11:20:00|75.65|73.73|75.24|73.32|75.93|74.01|73.86|71.94|0
1646133900000|2022-03-01 11:25:00|75.28|73.36|75.54|73.62|75.59|73.67|73.8|71.88|0
1646134200000|2022-03-01 11:30:00|75.45|73.53|74.01|72.09|76.04|74.12|73.21|71.29|0
1646134500000|2022-03-01 11:35:00|74.09|72.17|75.07|73.15|75.43|73.51|74|72.08|0
1646134800000|2022-03-01 11:40:00|75.16|73.24|77.42|75.5|77.61|75.69|74.62|72.7|0
1646135100000|2022-03-01 11:45:00|77.29|75.37|78.99|77.07|79.04|77.12|76.69|74.77|0
1646135400000|2022-03-01 11:50:00|78.9|76.98|81.15|79.23|81.82|79.9|78.34|76.42|0
1646135700000|2022-03-01 11:55:00|81.63|79.71|81.31|79.39|82.78|80.86|78.53|76.61|0
1646136000000|2022-03-01 12:00:00|81.17|79.25|78.95|77.03|81.5|79.58|78.95|77.03|0
1646136300000|2022-03-01 12:05:00|78.82|76.9|77.59|75.67|79.05|77.13|77.42|75.5|0
1646136600000|2022-03-01 12:10:00|77.64|75.72|78.55|76.63|78.74|76.82|77.41|75.49|0
1646136900000|2022-03-01 12:15:00|78.64|76.72|80.69|78.77|80.69|78.77|78.64|76.72|0
1646137200000|2022-03-01 12:20:00|80.6|78.68|77.7|75.78|80.6|78.68|77.38|75.46|0
1646137500000|2022-03-01 12:25:00|78.06|76.14|74.96|73.04|79.13|77.21|74.78|72.86|0
1646137800000|2022-03-01 12:30:00|75.23|73.31|75.76|73.84|76.76|74.84|75.23|73.31|0
1646138100000|2022-03-01 12:35:00|75.67|73.75|78.12|76.2|78.22|76.3|75.67|73.75|0
1646138400000|2022-03-01 12:40:00|78.26|76.34|79.41|77.49|80.27|78.35|78.12|76.2|0
1646138700000|2022-03-01 12:45:00|79.32|77.4|78.19|76.27|80.07|78.15|78.1|76.18|0
1646139000000|2022-03-01 12:50:00|78.24|76.32|80.48|78.56|80.67|78.75|77.96|76.04|0
1646139300000|2022-03-01 12:55:00|80.38|78.46|78.97|77.05|81.13|79.21|78.51|76.59|0
1646139600000|2022-03-01 13:00:00|79.34|77.42|80.5|78.58|81.5|79.58|78.87|76.95|0
1646139900000|2022-03-01 13:05:00|80.36|78.44|79.74|77.82|81.3|79.38|79.37|77.45|0
1646140200000|2022-03-01 13:10:00|79.97|78.05|78.5|76.58|80.35|78.43|78.31|76.39|0
1646140500000|2022-03-01 13:15:00|78.59|76.67|77.48|75.56|79|77.08|76.75|74.83|0
1646140800000|2022-03-01 13:20:00|77.66|75.74|77.85|75.93|78.92|77|77.66|75.74|0
1646141100000|2022-03-01 13:25:00|77.94|76.02|73.39|71.47|77.99|76.07|73.04|71.12|0
1646141400000|2022-03-01 13:30:00|73.26|71.34|70.81|68.89|74.75|72.83|70.04|68.12|0
1646141700000|2022-03-01 13:35:00|70.64|68.72|71.24|69.32|72.2|70.28|70.64|68.72|0
1646142000000|2022-03-01 13:40:00|71.06|69.14|69.8|67.88|71.11|69.19|69.76|67.84|0
1646142300000|2022-03-01 13:45:00|69.63|67.71|68.89|66.97|70.96|69.04|68.81|66.89|0
1646142600000|2022-03-01 13:50:00|68.98|67.06|67.02|65.1|70.09|68.17|67.02|65.1|0
1646142900000|2022-03-01 13:55:00|67.07|65.15|68.87|66.95|68.87|66.95|66.44|64.52|0
1646143200000|2022-03-01 14:00:00|68.7|66.78|69.97|68.05|70.23|68.31|68.35|66.43|0
1646143500000|2022-03-01 14:05:00|69.88|67.96|69.7|67.78|70.01|68.09|68.68|66.76|0
1646143800000|2022-03-01 14:10:00|69.53|67.61|70.21|68.29|70.64|68.72|69.44|67.52|0
1646144100000|2022-03-01 14:15:00|70.08|68.16|70.45|68.53|70.46|68.54|69.13|67.21|0
1646144400000|2022-03-01 14:20:00|70.54|68.62|69.67|67.75|70.54|68.62|69.24|67.32|0
1646144700000|2022-03-01 14:25:00|69.58|67.66|70.48|68.56|70.48|68.56|67.71|65.79|0
1646145000000|2022-03-01 14:30:00|70.43|68.51|66.52|64.6|70.43|68.51|66.52|64.6|0
1646145300000|2022-03-01 14:35:00|66.11|64.19|65.12|63.2|66.65|64.73|63.42|61.5|0
1646145600000|2022-03-01 14:40:00|64.92|63|68.7|66.78|69.29|67.37|64.71|62.79|0
1646145900000|2022-03-01 14:45:00|67.73|65.81|69.01|67.09|70.4|68.48|67.47|65.55|0
1646146200000|2022-03-01 14:50:00|68.93|67.01|74.22|72.3|75.91|73.99|68.51|66.59|0
1646146500000|2022-03-01 14:55:00|73.69|71.77|73.33|71.41|75.63|73.71|72.3|70.38|0
1646146800000|2022-03-01 15:00:00|72.11|70.19|73.39|71.47|74.9|72.98|68.61|66.69|0
1646147100000|2022-03-01 15:05:00|73.47|71.55|74.8|72.88|75.3|73.38|71.63|69.71|0
1646147400000|2022-03-01 15:10:00|75.15|73.23|76.46|74.54|77.88|75.96|75.15|73.23|0
1646147700000|2022-03-01 15:15:00|76.32|74.4|71.59|69.67|76.68|74.76|71.59|69.67|0
1646148000000|2022-03-01 15:20:00|71.42|69.5|72.13|70.21|73.06|71.14|68.47|66.55|0
1646148300000|2022-03-01 15:25:00|71.91|69.99|72.04|70.12|73.94|72.02|70.52|68.6|0
1646148600000|2022-03-01 15:30:00|71.55|69.63|74.29|72.37|74.38|72.46|70.29|68.37|0
1646148900000|2022-03-01 15:35:00|74.2|72.28|75.09|73.17|75.09|73.17|72.5|70.58|0
1646149200000|2022-03-01 15:40:00|75.32|73.4|79.31|77.39|79.31|77.39|75.32|73.4|0
1646149500000|2022-03-01 15:45:00|79.27|77.35|77.89|75.97|80.26|78.34|77.52|75.6|0
1646149800000|2022-03-01 15:50:00|77.8|75.88|76.86|74.94|78.64|76.72|75.76|73.84|0
1646150100000|2022-03-01 15:55:00|76.58|74.66|79.42|77.5|80.42|78.5|76.58|74.66|0
1646150400000|2022-03-01 16:00:00|80.04|78.12|76.42|74.5|80.37|78.45|75.51|73.59|0
1646150700000|2022-03-01 16:05:00|76.51|74.59|78.35|76.43|78.91|76.99|75.96|74.04|0
1646151000000|2022-03-01 16:10:00|77.75|75.83|75.31|73.39|78.44|76.52|75.13|73.21|0
1646151300000|2022-03-01 16:15:00|75.22|73.3|78.6|76.68|78.93|77.01|74.77|72.85|0
1646151600000|2022-03-01 16:20:00|78.93|77.01|75.53|73.61|79.07|77.15|74.53|72.61|0
1646151900000|2022-03-01 16:25:00|75.8|73.88|77.96|76.04|79.04|77.12|75.44|73.52|0
1646152200000|2022-03-01 16:30:00|77.73|75.81|85.8|83.88|86.3|84.38|77.73|75.81|0
1646152500000|2022-03-01 16:35:00|86|84.08|86.88|84.96|87.39|85.47|85.31|83.39|0
1646152800000|2022-03-01 16:40:00|86.19|84.27|86.77|84.85|87.98|86.06|85.15|83.23|0
1646153100000|2022-03-01 16:45:00|86.57|84.65|91.17|89.25|92.41|90.49|86.57|84.65|0
1646153400000|2022-03-01 16:50:00|90.86|88.94|92.19|90.27|93.03|91.11|90.55|88.63|0
1646153700000|2022-03-01 16:55:00|93.02|91.1|92.8|90.88|94.91|92.99|92.34|90.42|0
1646154000000|2022-03-01 17:00:00|93.01|91.09|94.89|92.97|95.11|93.19|92.38|90.46|0
1646154300000|2022-03-01 17:05:00|94.79|92.87|96.13|94.05|96.46|94.38|93.42|91.5|0
1646154600000|2022-03-01 17:10:00|96.24|94.16|92.95|90.87|98.18|96.1|92.85|90.77|0
1646154900000|2022-03-01 17:15:00|92.85|90.77|89.28|87.2|94.63|92.55|88.26|86.18|0
1646155200000|2022-03-01 17:20:00|88.97|86.89|90.5|88.42|91.85|89.77|88.82|86.74|0
1646155500000|2022-03-01 17:25:00|90.65|88.57|89.97|87.89|92.46|90.38|89.16|87.08|0
1646155800000|2022-03-01 17:30:00|89.87|87.79|89.05|86.97|91.41|89.33|87.64|85.56|0
1646156100000|2022-03-01 17:35:00|89.1|87.02|89.54|87.46|91.09|89.01|88.54|86.46|0
1646156400000|2022-03-01 17:40:00|89.64|87.56|86.43|84.35|89.64|87.56|86.43|84.35|0
1646156700000|2022-03-01 17:45:00|86.23|84.15|85.11|83.03|88.15|86.07|84.28|82.2|0
1646157000000|2022-03-01 17:50:00|85.36|83.28|85.7|83.62|86.6|84.52|83.83|81.75|0
1646157300000|2022-03-01 17:55:00|85.6|83.52|84.89|82.81|86.99|84.91|84.1|82.02|0
1646157600000|2022-03-01 18:00:00|85.19|83.11|84.49|82.41|85.74|83.66|82.54|80.46|0
1646157900000|2022-03-01 18:05:00|84.64|82.56|86.96|84.88|88.49|86.41|84.19|82.11|0
1646158200000|2022-03-01 18:10:00|87.06|84.98|90.68|88.6|91.62|89.54|86.76|84.68|0
1646158500000|2022-03-01 18:15:00|90.63|88.55|92.38|90.3|92.38|90.3|90.42|88.34|0
1646158800000|2022-03-01 18:20:00|92.44|90.36|94.37|92.29|94.37|92.29|91.03|88.95|0
1646159100000|2022-03-01 18:25:00|94.16|92.08|99.2|97.12|99.36|97.28|94.16|92.08|0
1646159400000|2022-03-01 18:30:00|99.26|97.18|98.26|96.18|99.47|97.39|96.54|94.46|0
1646159700000|2022-03-01 18:35:00|98.37|96.29|95.24|93.16|99.46|97.38|95.14|93.06|0
1646160000000|2022-03-01 18:40:00|95.3|93.22|96.83|94.75|97.81|95.73|94.92|92.84|0
1646160300000|2022-03-01 18:45:00|96.4|94.32|97.58|95.5|99.1|97.02|94.28|92.2|0
1646160600000|2022-03-01 18:50:00|97.69|95.61|98.48|96.4|100.76|98.68|97.69|95.61|0
1646160900000|2022-03-01 18:55:00|98.81|96.73|98.15|96.07|99.66|97.58|96.67|94.59|0
1646161200000|2022-03-01 19:00:00|97.94|95.86|100.81|98.73|103.2|101.12|97.72|95.64|0
1646161500000|2022-03-01 19:05:00|100.91|98.83|100.61|98.53|101.4|99.32|98.58|96.5|0
1646161800000|2022-03-01 19:10:00|100.5|98.42|101.35|99.27|102.89|100.81|100.29|98.21|0
1646162100000|2022-03-01 19:15:00|101.3|99.22|98.55|96.47|104.2|102.12|97.76|95.68|0
1646162400000|2022-03-01 19:20:00|98.12|96.04|93.26|91.18|99.29|97.21|93.26|91.18|0
1646162700000|2022-03-01 19:25:00|93.57|91.49|92.64|90.56|94.19|92.11|91.92|89.84|0
1646163000000|2022-03-01 19:30:00|92.89|90.81|93.76|91.68|94.91|92.83|92.43|90.35|0
1646163300000|2022-03-01 19:35:00|93.86|91.78|89.67|87.59|94.12|92.04|89.32|87.24|0
1646163600000|2022-03-01 19:40:00|89.87|87.79|89.26|87.18|90.87|88.79|88.82|86.74|0
1646163900000|2022-03-01 19:45:00|89.56|87.48|92.28|90.2|92.8|90.72|89.35|87.27|0
1646164200000|2022-03-01 19:50:00|92.18|90.1|96.3|94.22|97.08|95|92.18|90.1|0
1646164500000|2022-03-01 19:55:00|95.99|93.91|96.19|94.11|97.56|95.48|95.05|92.97|0
1646164800000|2022-03-01 20:00:00|96.61|94.53|89.43|87.35|97.24|95.16|89.43|87.35|0
1646165100000|2022-03-01 20:05:00|87.94|85.86|86.25|84.17|89.26|87.18|84.41|82.33|0
1646165400000|2022-03-01 20:10:00|85.96|83.88|88.72|86.64|90.03|87.95|85.52|83.44|0
1646165700000|2022-03-01 20:15:00|88.32|86.24|92.47|90.39|92.68|90.6|87.92|85.84|0
1646166000000|2022-03-01 20:20:00|92.36|90.28|93.58|91.5|93.92|91.84|91.54|89.46|0
1646166300000|2022-03-01 20:25:00|94|91.92|96.91|94.83|96.91|94.83|93.27|91.19|0
1646166600000|2022-03-01 20:30:00|96.7|94.62|96.67|94.59|100.82|98.74|95.7|93.62|0
1646166900000|2022-03-01 20:35:00|97.31|95.23|96.93|94.85|98.47|96.39|95.82|93.74|0
1646167200000|2022-03-01 20:40:00|97.19|95.11|100.59|98.51|100.81|98.73|95.19|93.11|0
1646167500000|2022-03-01 20:45:00|100.33|98.25|104.75|102.67|104.75|102.67|100.27|98.19|0
1646167800000|2022-03-01 20:50:00|105.64|103.56|99.59|97.51|106.99|104.91|99.38|97.3|0
1646168100000|2022-03-01 20:55:00|100.12|98.04|96.7|94.62|102.05|99.97|94.52|92.44|0
1646168400000|2022-03-01 21:00:00|95.87|93.79|92.87|90.79|95.87|93.79|92.38|90.3|0
1646168700000|2022-03-01 21:05:00|92.77|90.69|90.36|88.28|93.28|91.2|90.05|87.97|0
1646169000000|2022-03-01 21:10:00|90.25|88.17|89.03|86.95|90.66|88.58|88.23|86.15|0
1646169300000|2022-03-01 21:15:00|89.29|86.69|89.68|87.08|90.39|87.79|89.08|86.48|0
1646169600000|2022-03-01 21:20:00|89.58|86.98|90.28|87.68|90.58|87.98|89.08|86.48|0
1646169900000|2022-03-01 21:25:00|90.23|87.63|89.86|87.26|90.23|87.63|88.97|86.37|0
1646170200000|2022-03-01 21:30:00|89.76|87.16|90.2|87.6|90.3|87.7|89|86.4|0
1646170500000|2022-03-01 21:35:00|90.35|87.75|90.44|87.84|90.7|88.1|89.09|86.49|0
1646170800000|2022-03-01 21:40:00|90.7|88.1|91.19|88.59|91.46|88.86|90.6|88|0
1646171100000|2022-03-01 21:45:00|90.94|88.34|90.93|88.33|91.44|88.84|90.58|87.98|0
1646171400000|2022-03-01 21:50:00|90.88|88.28|90.41|87.81|90.92|88.32|89.91|87.31|0
1646171700000|2022-03-01 21:55:00|90.31|87.71|90.45|87.85|90.91|88.31|89.69|87.09|0
1646172000000|2022-03-01 22:00:00|90.28|87.68|90.58|87.98|90.58|87.98|89.68|87.08|0
1646172300000|2022-03-01 22:05:00|90.7|88.1|91.18|88.58|91.55|88.95|90.58|87.98|0
1646172600000|2022-03-01 22:10:00|91.17|88.57|91.4|88.8|91.64|89.04|90.99|88.39|0
1646172900000|2022-03-01 22:15:00|91.27|88.67|91.32|88.72|91.32|88.72|91.24|88.64|0
1646173200000|2022-03-01 22:20:00|91.25|88.65|91.48|88.88|91.51|88.91|91.17|88.57|0
1646173500000|2022-03-01 22:25:00|91.46|88.86|91.47|88.87|91.51|88.91|91.46|88.86|0
1646173800000|2022-03-01 22:30:00|91.62|89.02|91.63|89.03|91.64|89.04|91.57|88.97|0
1646174100000|2022-03-01 22:35:00|91.68|89.08|91.53|88.93|91.72|89.12|91.49|88.89|0
1646174400000|2022-03-01 22:40:00|91.56|88.96|91.45|88.85|91.57|88.97|91.39|88.79|0
1646174700000|2022-03-01 22:45:00|91.39|88.79|91.18|88.58|91.49|88.89|90.79|88.19|0
1646175000000|2022-03-01 22:50:00|90.96|88.36|90.89|88.29|90.96|88.36|90.71|88.11|0
1646175300000|2022-03-01 22:55:00|90.84|88.24|91.29|88.69|91.55|88.95|90.84|88.24|0
1646175600000|2022-03-01 23:00:00|90.71|88.11|91.92|89.32|92.03|89.43|90.1|87.5|0
1646175900000|2022-03-01 23:05:00|91.67|89.07|91.5|88.9|91.97|89.37|90.19|87.59|0
1646176200000|2022-03-01 23:10:00|90.99|88.39|90.98|88.38|92.47|89.87|90.93|88.33|0
1646176500000|2022-03-01 23:15:00|91.18|88.58|91.17|88.57|91.69|89.09|90.62|88.02|0
1646176800000|2022-03-01 23:20:00|91.12|88.52|91.16|88.56|91.31|88.71|89.9|87.3|0
1646177100000|2022-03-01 23:25:00|91.06|88.46|91.25|88.65|91.82|89.22|90.49|87.89|0
1646177400000|2022-03-01 23:30:00|91.1|88.5|89.26|86.66|91.1|88.5|89.26|86.66|0
1646177700000|2022-03-01 23:35:00|88.51|85.91|88.5|85.9|88.96|86.36|87.66|85.06|0
1646178000000|2022-03-01 23:40:00|88.55|85.95|88.99|86.39|89.59|86.99|88.4|85.8|0
1646178300000|2022-03-01 23:45:00|88.89|86.29|89.63|87.03|89.69|87.09|88.73|86.13|0
1646178600000|2022-03-01 23:50:00|89.53|86.93|89.17|86.57|89.92|87.32|89.07|86.47|0
1646178900000|2022-03-01 23:55:00|88.96|86.36|87.46|84.86|88.96|86.36|87.31|84.71|0
1646179200000|2022-03-02 00:00:00|87.41|84.81|88.14|85.54|88.8|86.2|87.21|84.61|0
1646179500000|2022-03-02 00:05:00|88.04|85.44|87.18|84.58|88.04|85.44|86.65|84.05|0
1646179800000|2022-03-02 00:10:00|87.28|84.68|87.13|84.53|87.83|85.23|87.07|84.47|0
1646180100000|2022-03-02 00:15:00|87.17|84.57|85.74|83.14|87.52|84.92|85.2|82.6|0
1646180400000|2022-03-02 00:20:00|85.69|83.09|85.87|83.27|86.46|83.86|85.49|82.89|0
1646180700000|2022-03-02 00:25:00|85.68|83.08|86.25|83.65|86.46|83.86|85.58|82.98|0
1646181000000|2022-03-02 00:30:00|86.35|83.75|88.02|85.42|88.32|85.72|86.05|83.45|0
1646181300000|2022-03-02 00:35:00|88.07|85.47|88.61|86.01|88.91|86.31|87.47|84.87|0
1646181600000|2022-03-02 00:40:00|88.51|85.91|87.65|85.05|88.8|86.2|87.21|84.61|0
1646181900000|2022-03-02 00:45:00|87.7|85.1|87.39|84.79|87.8|85.2|86.31|83.71|0
1646182200000|2022-03-02 00:50:00|87.29|84.69|86.78|84.18|87.78|85.18|86.44|83.84|0
1646182500000|2022-03-02 00:55:00|86.88|84.28|86.67|84.07|87.07|84.47|86.44|83.84|0
1646182800000|2022-03-02 01:00:00|86.47|83.87|87.35|84.75|87.4|84.8|85.1|82.5|0
1646183100000|2022-03-02 01:05:00|87.4|84.8|88.03|85.43|88.74|86.14|86.16|83.56|0
1646183400000|2022-03-02 01:10:00|88.13|85.53|87.38|84.78|88.53|85.93|86.84|84.24|0
1646183700000|2022-03-02 01:15:00|87.33|84.73|87.33|84.73|87.43|84.83|86.88|84.28|0
1646184000000|2022-03-02 01:20:00|87.41|84.81|89.1|86.5|89.4|86.8|86.82|84.22|0
1646184300000|2022-03-02 01:25:00|89|86.4|88.59|85.99|89.55|86.95|88.14|85.54|0
1646184600000|2022-03-02 01:30:00|88.64|86.04|85.61|83.01|88.99|86.39|85.61|83.01|0
1646184900000|2022-03-02 01:35:00|85.71|83.11|86.87|84.27|86.87|84.27|85.31|82.71|0
1646185200000|2022-03-02 01:40:00|86.73|84.13|88.95|86.35|89.05|86.45|86.37|83.77|0
1646185500000|2022-03-02 01:45:00|88.8|86.2|88.64|86.04|89.34|86.74|87.55|84.95|0
1646185800000|2022-03-02 01:50:00|88.54|85.94|90.24|87.64|90.55|87.95|88.33|85.73|0
1646186100000|2022-03-02 01:55:00|90.14|87.54|89.12|86.52|90.24|87.64|88.87|86.27|0
1646186400000|2022-03-02 02:00:00|89.27|86.67|90.98|88.38|91.5|88.9|89.12|86.52|0
1646186700000|2022-03-02 02:05:00|91.03|88.43|90.41|87.81|91.03|88.43|89.9|87.3|0
1646187000000|2022-03-02 02:10:00|90.26|87.66|91.36|88.76|91.57|88.97|89.49|86.89|0
1646187300000|2022-03-02 02:15:00|91.26|88.66|92.27|89.67|94.55|91.95|91.26|88.66|0
1646187600000|2022-03-02 02:20:00|92.42|89.82|92.46|89.86|92.63|90.03|90.53|87.93|0
1646187900000|2022-03-02 02:25:00|92.36|89.76|91.38|88.78|92.66|90.06|91.12|88.52|0
1646188200000|2022-03-02 02:30:00|91.43|88.83|91.06|88.46|92.19|89.59|90.3|87.7|0
1646188500000|2022-03-02 02:35:00|91.01|88.41|90.34|87.74|91.26|88.66|89.69|87.09|0
1646188800000|2022-03-02 02:40:00|90.39|87.79|93.75|91.15|93.96|91.36|90.24|87.64|0
1646189100000|2022-03-02 02:45:00|93.55|90.95|93.12|90.52|93.86|91.26|92.2|89.6|0
1646189400000|2022-03-02 02:50:00|92.97|90.37|92.13|89.53|92.97|90.37|91.78|89.18|0
1646189700000|2022-03-02 02:55:00|91.98|89.38|90.59|87.99|92.49|89.89|90.09|87.49|0
1646190000000|2022-03-02 03:00:00|90.44|87.84|88.92|86.32|90.44|87.84|88.63|86.03|0
1646190300000|2022-03-02 03:05:00|88.87|86.27|89.11|86.51|89.62|87.02|88.67|86.07|0
1646190600000|2022-03-02 03:10:00|89.16|86.56|87.9|85.3|89.61|87.01|87.56|84.96|0
1646190900000|2022-03-02 03:15:00|88|85.4|88.84|86.24|89.29|86.69|87.95|85.35|0
1646191200000|2022-03-02 03:20:00|88.79|86.19|90.08|87.48|90.69|88.09|88.69|86.09|0
1646191500000|2022-03-02 03:25:00|90.03|87.43|90.77|88.17|91.28|88.68|89.67|87.07|0
1646191800000|2022-03-02 03:30:00|90.87|88.27|90.86|88.26|91.27|88.67|90.31|87.71|0
1646192100000|2022-03-02 03:35:00|90.76|88.16|90.5|87.9|91.98|89.38|90.2|87.6|0
1646192400000|2022-03-02 03:40:00|90.8|88.2|91.14|88.54|91.15|88.55|90.44|87.84|0
1646192700000|2022-03-02 03:45:00|91.09|88.49|89.31|86.71|91.34|88.74|89.07|86.47|0
1646193000000|2022-03-02 03:50:00|89.41|86.81|89.4|86.8|89.67|87.07|89.01|86.41|0
1646193300000|2022-03-02 03:55:00|89.1|86.5|89.19|86.59|89.39|86.79|88.9|86.3|0
1646193600000|2022-03-02 04:00:00|88.89|86.29|87.86|85.26|89.74|87.14|87.57|84.97|0
1646193900000|2022-03-02 04:05:00|87.91|85.31|88.71|86.11|89.57|86.97|87.91|85.31|0
1646194200000|2022-03-02 04:10:00|88.65|86.05|88.64|86.04|88.85|86.25|87.95|85.35|0
1646194500000|2022-03-02 04:15:00|88.34|85.74|87.53|84.93|88.34|85.74|87.03|84.43|0
1646194800000|2022-03-02 04:20:00|87.43|84.83|88.52|85.92|88.52|85.92|87.43|84.83|0
1646195100000|2022-03-02 04:25:00|88.57|85.97|88.3|85.7|88.92|86.32|88.2|85.6|0
1646195400000|2022-03-02 04:30:00|88.2|85.6|88.19|85.59|88.5|85.9|87.69|85.09|0
1646195700000|2022-03-02 04:35:00|88.39|85.79|87.48|84.88|88.59|85.99|86.99|84.39|0
1646196000000|2022-03-02 04:40:00|87.38|84.78|87.67|85.07|87.72|85.12|87.08|84.48|0
1646196300000|2022-03-02 04:45:00|87.57|84.97|87.16|84.56|87.72|85.12|87.01|84.41|0
1646196600000|2022-03-02 04:50:00|87.06|84.46|85.8|83.2|87.21|84.61|85.22|82.62|0
1646196900000|2022-03-02 04:55:00|85.9|83.3|85.1|82.5|86.05|83.45|85.1|82.5|0
1646197200000|2022-03-02 05:00:00|85.2|82.6|85.58|82.98|85.94|83.34|85.1|82.5|0
1646197500000|2022-03-02 05:05:00|85.63|83.03|85.42|82.82|85.77|83.17|84.99|82.39|0
1646197800000|2022-03-02 05:10:00|85.33|82.73|85.56|82.96|85.61|83.01|85.07|82.47|0
1646198100000|2022-03-02 05:15:00|85.51|82.91|83.3|80.7|85.85|83.25|82.73|80.13|0
1646198400000|2022-03-02 05:20:00|83.5|80.9|84.36|81.76|84.36|81.76|83.4|80.8|0
1646198700000|2022-03-02 05:25:00|84.41|81.81|83.23|80.63|84.41|81.81|83.14|80.54|0
1646199000000|2022-03-02 05:30:00|83.28|80.68|83.61|81.01|83.8|81.2|82.6|80|0
1646199300000|2022-03-02 05:35:00|83.56|80.96|83.64|81.04|84.09|81.49|83.4|80.8|0
1646199600000|2022-03-02 05:40:00|83.55|80.95|84.41|81.81|84.75|82.15|83.21|80.61|0
1646199900000|2022-03-02 05:45:00|84.36|81.76|84.1|81.5|84.45|81.85|83.53|80.93|0
1646200200000|2022-03-02 05:50:00|84.2|81.6|83.46|80.86|84.35|81.75|83.22|80.62|0
1646200500000|2022-03-02 05:55:00|83.51|80.91|85.06|82.46|85.06|82.46|83.37|80.77|0
1646200800000|2022-03-02 06:00:00|85.01|82.41|86.23|83.63|86.23|83.63|84.32|81.72|0
1646201100000|2022-03-02 06:05:00|86.18|83.58|85.62|83.02|86.18|83.58|84.99|82.39|0
1646201400000|2022-03-02 06:10:00|85.72|83.12|85.51|82.91|86.07|83.47|84.63|82.03|0
1646201700000|2022-03-02 06:15:00|85.71|83.11|84.81|82.21|85.8|83.2|84.18|81.58|0
1646202000000|2022-03-02 06:20:00|84.91|82.31|87.28|84.68|87.28|84.68|84.67|82.07|0
1646202300000|2022-03-02 06:25:00|87.18|84.58|87.22|84.62|87.52|84.92|86.67|84.07|0
1646202600000|2022-03-02 06:30:00|87.32|84.72|86.51|83.91|87.32|84.72|86.46|83.86|0
1646202900000|2022-03-02 06:35:00|86.41|83.81|86.89|84.29|87.34|84.74|86.2|83.6|0
1646203200000|2022-03-02 06:40:00|86.79|84.19|87.43|84.83|88.19|85.59|86.54|83.94|0
1646203500000|2022-03-02 06:45:00|87.33|84.73|88.72|86.12|89.03|86.43|87.33|84.73|0
1646203800000|2022-03-02 06:50:00|88.68|86.08|90.39|87.79|90.86|88.26|88.27|85.67|0
1646204100000|2022-03-02 06:55:00|90.29|87.69|91.05|88.45|92.45|89.85|90.29|87.69|0
1646204400000|2022-03-02 07:00:00|90.99|88.39|95.96|93.36|96.23|93.63|90.17|87.57|0
1646204700000|2022-03-02 07:05:00|96.01|93.41|98.76|96.16|99.42|96.82|95.69|93.09|0
1646205000000|2022-03-02 07:10:00|98.54|95.94|101.82|99.22|101.82|99.22|96.92|94.32|0
1646205300000|2022-03-02 07:15:00|101.93|99.33|104.87|102.27|105.2|102.6|100.61|98.01|0
1646205600000|2022-03-02 07:20:00|104.53|101.93|104.36|101.76|105.53|102.93|103.09|100.49|0
1646205900000|2022-03-02 07:25:00|104.41|101.81|101.92|99.32|104.58|101.98|101.43|98.83|0
1646206200000|2022-03-02 07:30:00|102.03|99.43|98.45|95.85|102.03|99.43|98.24|95.64|0
1646206500000|2022-03-02 07:35:00|98.4|95.8|98.95|96.35|99.88|97.28|98.22|95.62|0
1646206800000|2022-03-02 07:40:00|99.01|96.41|98.73|96.13|99.92|97.32|98.73|96.13|0
1646207100000|2022-03-02 07:45:00|98.3|95.7|98.61|96.01|100.99|98.39|97.92|95.32|0
1646207400000|2022-03-02 07:50:00|99.04|96.44|100.21|97.61|102.12|99.52|98.07|95.47|0
1646207700000|2022-03-02 07:55:00|100.1|97.5|98.58|95.98|100.85|98.25|98.21|95.61|0
1646208000000|2022-03-02 08:00:00|98.37|95.77|97.4|94.8|98.37|95.77|94.89|92.29|0
1646208300000|2022-03-02 08:05:00|97.77|95.17|100.73|98.65|101.77|99.69|96.93|94.85|0
1646208600000|2022-03-02 08:10:00|100.95|98.87|96.96|94.88|100.95|98.87|95.86|93.78|0
1646208900000|2022-03-02 08:15:00|96.8|94.72|91.91|89.83|97.12|95.04|91.91|89.83|0
1646209200000|2022-03-02 08:20:00|92.11|90.03|87.51|85.43|92.83|90.75|87.07|84.99|0
1646209500000|2022-03-02 08:25:00|87.31|85.23|88.9|86.82|88.96|86.88|87.02|84.94|0
1646209800000|2022-03-02 08:30:00|89.41|87.33|88.39|86.31|89.61|87.53|87.6|85.52|0
1646210100000|2022-03-02 08:35:00|88.69|86.61|89.58|87.5|90.91|88.83|87.64|85.56|0
1646210400000|2022-03-02 08:40:00|89.28|87.2|92.54|90.46|93.01|90.93|88.43|86.35|0
1646210700000|2022-03-02 08:45:00|92.6|90.52|92.64|90.56|94.21|92.13|91.41|89.33|0
1646211000000|2022-03-02 08:50:00|92.74|90.66|95.03|92.95|95.67|93.59|91.29|89.21|0
1646211300000|2022-03-02 08:55:00|95.14|93.06|95.12|93.04|96.09|94.01|93.77|91.69|0
1646211600000|2022-03-02 09:00:00|95.02|92.94|97.79|95.71|98.92|96.84|94.65|92.57|0
1646211900000|2022-03-02 09:05:00|98.06|95.98|93.89|91.81|98.06|95.98|93.74|91.66|0
1646212200000|2022-03-02 09:10:00|93.84|91.76|92.23|90.15|93.89|91.81|91.01|88.93|0
1646212500000|2022-03-02 09:15:00|91.77|89.69|91.96|89.88|92.27|90.19|90.75|88.67|0
1646212800000|2022-03-02 09:20:00|92.06|89.98|93.78|91.7|94.04|91.96|90.8|88.72|0
1646213100000|2022-03-02 09:25:00|93.83|91.75|92.52|90.44|94.6|92.52|92.52|90.44|0
1646213400000|2022-03-02 09:30:00|92.21|90.13|85.63|83.55|93.56|91.48|81.52|79.44|0
1646213700000|2022-03-02 09:35:00|86.12|84.04|85.57|83.49|87.7|85.62|84.7|82.62|0
1646214000000|2022-03-02 09:40:00|85.52|83.44|83.17|81.09|86.27|84.19|82.64|80.56|0
1646214300000|2022-03-02 09:45:00|83.41|81.33|78.67|76.59|83.75|81.67|78.11|76.03|0
1646214600000|2022-03-02 09:50:00|78.85|76.77|79.45|77.37|80.43|78.35|77.28|75.2|0
1646214900000|2022-03-02 09:55:00|79.73|77.65|79.43|77.35|80.05|77.97|79.11|77.03|0
1646215200000|2022-03-02 10:00:00|79.62|77.54|80.83|78.75|80.83|78.75|79.2|77.12|0
1646215500000|2022-03-02 10:05:00|80.93|78.85|79.78|77.7|81.25|79.17|79.78|77.7|0
1646215800000|2022-03-02 10:10:00|79.73|77.65|79.3|77.22|80.72|78.64|79.07|76.99|0
1646216100000|2022-03-02 10:15:00|79.35|77.27|77.81|75.73|79.44|77.36|76.22|74.14|0
1646216400000|2022-03-02 10:20:00|77.63|75.55|77.65|75.57|78.11|76.03|77.21|75.13|0
1646216700000|2022-03-02 10:25:00|77.79|75.71|78.56|76.48|78.94|76.86|77.05|74.97|0
1646217000000|2022-03-02 10:30:00|78.51|76.43|79.67|77.59|80.28|78.2|78.47|76.39|0
1646217300000|2022-03-02 10:35:00|79.62|77.54|79.38|77.3|80.55|78.47|78.87|76.79|0
1646217600000|2022-03-02 10:40:00|79.42|77.34|79.69|77.61|80.59|78.51|78.12|76.04|0
1646217900000|2022-03-02 10:45:00|79.93|77.85|81.29|79.21|81.38|79.3|79.27|77.19|0
1646218200000|2022-03-02 10:50:00|81.33|79.25|82.18|80.1|82.96|80.88|81.14|79.06|0
1646218500000|2022-03-02 10:55:00|82.23|80.15|81.07|78.99|82.23|80.15|80.84|78.76|0
1646218800000|2022-03-02 11:00:00|81.12|79.04|81.87|79.79|81.87|79.79|80.36|78.28|0
1646219100000|2022-03-02 11:05:00|81.92|79.84|80.95|78.87|82.92|80.84|80.34|78.26|0
1646219400000|2022-03-02 11:10:00|80.72|78.64|80.14|78.06|81.23|79.15|79.25|77.17|0
1646219700000|2022-03-02 11:15:00|80|77.92|81.45|79.37|82.03|79.95|80|77.92|0
1646220000000|2022-03-02 11:20:00|81.4|79.32|81.06|78.98|82.07|79.99|80.97|78.89|0
1646220300000|2022-03-02 11:25:00|80.97|78.89|78.56|76.48|81.39|79.31|78.19|76.11|0
1646220600000|2022-03-02 11:30:00|78.65|76.57|77.95|75.87|79.4|77.32|76.89|74.81|0
1646220900000|2022-03-02 11:35:00|77.76|75.68|78.81|76.73|78.91|76.83|77.16|75.08|0
1646221200000|2022-03-02 11:40:00|78.67|76.59|79.45|77.37|80.54|78.46|78.53|76.45|0
1646221500000|2022-03-02 11:45:00|79.17|77.09|79.87|77.79|80.01|77.93|78.61|76.53|0
1646221800000|2022-03-02 11:50:00|79.91|77.83|79.39|77.31|80.56|78.48|78.96|76.88|0
1646222100000|2022-03-02 11:55:00|79.34|77.26|79.37|77.29|79.57|77.49|78.82|76.74|0
1646222400000|2022-03-02 12:00:00|79.23|77.15|78.85|76.77|80.45|78.37|78.57|76.49|0
1646222700000|2022-03-02 12:05:00|78.75|76.67|79.44|77.36|79.87|77.79|78.47|76.39|0
1646223000000|2022-03-02 12:10:00|79.3|77.22|77.39|75.31|79.3|77.22|77.3|75.22|0
1646223300000|2022-03-02 12:15:00|77.34|75.26|78.53|76.45|78.81|76.73|76.6|74.52|0
1646223600000|2022-03-02 12:20:00|78.67|76.59|79.92|77.84|81.16|79.08|78.67|76.59|0
1646223900000|2022-03-02 12:25:00|80.02|77.94|80.76|78.68|81.15|79.07|79.69|77.61|0
1646224200000|2022-03-02 12:30:00|80.57|78.49|83.39|81.31|83.99|81.91|80.19|78.11|0
1646224500000|2022-03-02 12:35:00|83.2|81.12|82.65|80.57|83.34|81.26|82.36|80.28|0
1646224800000|2022-03-02 12:40:00|82.56|80.48|83.37|81.29|83.47|81.39|81.69|79.61|0
1646225100000|2022-03-02 12:45:00|83.46|81.38|82.97|80.89|83.51|81.43|82.59|80.51|0
1646225400000|2022-03-02 12:50:00|82.72|80.64|81.42|79.34|82.82|80.74|81.27|79.19|0
1646225700000|2022-03-02 12:55:00|81.51|79.43|80.6|78.52|81.56|79.48|80.6|78.52|0
1646226000000|2022-03-02 13:00:00|80.55|78.47|81.54|79.46|82.12|80.04|80.5|78.42|0
1646226300000|2022-03-02 13:05:00|81.44|79.36|82.58|80.5|83.45|81.37|81.01|78.93|0
1646226600000|2022-03-02 13:10:00|82.63|80.55|84.66|82.58|85.11|83.03|82.29|80.21|0
1646226900000|2022-03-02 13:15:00|84.76|82.68|85.54|83.46|85.79|83.71|84.27|82.19|0
1646227200000|2022-03-02 13:20:00|85.34|83.26|84.29|82.21|85.34|83.26|83.96|81.88|0
1646227500000|2022-03-02 13:25:00|84.05|81.97|83.4|81.32|84.39|82.31|83.11|81.03|0
1646227800000|2022-03-02 13:30:00|83.21|81.13|86.75|84.67|86.75|84.67|81.57|79.49|0
1646228100000|2022-03-02 13:35:00|86.6|84.52|87.03|84.95|87.65|85.57|86.05|83.97|0
1646228400000|2022-03-02 13:40:00|86.93|84.85|87.22|85.14|87.98|85.9|86.78|84.7|0
1646228700000|2022-03-02 13:45:00|87.38|85.3|87.61|85.53|89.14|87.06|86.42|84.34|0
1646229000000|2022-03-02 13:50:00|87.31|85.23|85.61|83.53|87.31|85.23|85.46|83.38|0
1646229300000|2022-03-02 13:55:00|85.56|83.48|85.08|83|87.16|85.08|84.98|82.9|0
1646229600000|2022-03-02 14:00:00|84.98|82.9|84.37|82.29|85.27|83.19|83.69|81.61|0
1646229900000|2022-03-02 14:05:00|84.22|82.14|83.43|81.35|84.32|82.24|83.24|81.16|0
1646230200000|2022-03-02 14:10:00|83.14|81.06|83.18|81.1|84.13|82.05|82.31|80.23|0
1646230500000|2022-03-02 14:15:00|83.28|81.2|81.71|79.63|84.11|82.03|81.14|79.06|0
1646230800000|2022-03-02 14:20:00|81.81|79.73|81.51|79.43|82.19|80.11|81.32|79.24|0
1646231100000|2022-03-02 14:25:00|81.8|79.72|80.25|78.17|82.18|80.1|79.83|77.75|0
1646231400000|2022-03-02 14:30:00|80.44|78.36|81.58|79.5|82.07|79.99|78.74|76.66|0
1646231700000|2022-03-02 14:35:00|81.48|79.4|82.19|80.11|83.16|81.08|81.05|78.97|0
1646232000000|2022-03-02 14:40:00|82.1|80.02|73.98|71.9|82.29|80.21|73.62|71.54|0
1646232300000|2022-03-02 14:45:00|73.89|71.81|72.09|70.01|75.3|73.22|70.59|68.51|0
1646232600000|2022-03-02 14:50:00|71.64|69.56|72.79|70.71|73.38|71.3|71.2|69.12|0
1646232900000|2022-03-02 14:55:00|72.43|70.35|73.68|71.6|76.52|74.44|71.37|69.29|0
1646233200000|2022-03-02 15:00:00|73.86|71.78|69.81|67.73|74.04|71.96|69.81|67.73|0
1646233500000|2022-03-02 15:05:00|69.98|67.9|79.23|77.15|80.29|78.21|69.63|67.55|0
1646233800000|2022-03-02 15:10:00|78.85|76.77|81.47|79.39|81.96|79.88|78.16|76.08|0
1646234100000|2022-03-02 15:15:00|81.81|79.73|80.11|78.03|82.59|80.51|79.92|77.84|0
1646234400000|2022-03-02 15:20:00|80.21|78.13|79.96|77.88|80.58|78.5|77.61|75.53|0
1646234700000|2022-03-02 15:25:00|79.53|77.45|70.69|68.61|82.31|80.23|69.71|67.63|0
1646235000000|2022-03-02 15:30:00|71.39|69.31|72.54|70.46|74.81|72.73|69.08|67|0
1646235300000|2022-03-02 15:35:00|72.8|70.72|68.84|66.76|73.43|71.35|67.06|64.98|0
1646235600000|2022-03-02 15:40:00|68.33|66.25|70.13|68.05|71.05|68.97|67.73|65.65|0
1646235900000|2022-03-02 15:45:00|70.17|68.09|69.47|67.39|72.69|70.61|68.9|66.82|0
1646236200000|2022-03-02 15:50:00|69.25|67.17|74.16|72.08|74.43|72.35|68.56|66.48|0
1646236500000|2022-03-02 15:55:00|74.07|71.99|71.36|69.28|74.78|72.7|70.4|68.32|0
1646236800000|2022-03-02 16:00:00|71.27|69.19|65.26|63.18|74.04|71.96|64.52|62.44|0
1646237100000|2022-03-02 16:05:00|64.77|62.69|62.07|59.99|67.27|65.19|60.45|58.37|0
1646237400000|2022-03-02 16:10:00|61.67|59.59|60.82|58.74|63.07|60.99|60.82|58.74|0
1646237700000|2022-03-02 16:15:00|60.97|58.89|62.57|60.49|63.06|60.98|60.18|58.1|0
1646238000000|2022-03-02 16:20:00|62.33|60.25|63.45|61.37|64.85|62.77|62.01|59.93|0
1646238300000|2022-03-02 16:25:00|63.37|61.29|61.79|59.71|63.37|61.29|59.05|56.97|0
1646238600000|2022-03-02 16:30:00|62.11|60.03|58.92|56.84|62.11|60.03|57.56|55.48|0
1646238900000|2022-03-02 16:35:00|59.08|57|60.62|58.54|61.81|59.73|58.85|56.77|0
1646239200000|2022-03-02 16:40:00|60.74|58.66|63.65|61.57|63.74|61.66|59.53|57.45|0
1646239500000|2022-03-02 16:45:00|63.78|61.7|63.07|60.99|63.78|61.7|61.24|59.16|0
1646239800000|2022-03-02 16:50:00|63.2|61.12|62.74|60.66|63.52|61.44|61.46|59.38|0
1646240100000|2022-03-02 16:55:00|62.82|60.74|61.05|58.97|62.9|60.82|60.74|58.66|0
1646240400000|2022-03-02 17:00:00|61.17|59.09|60.96|58.88|61.92|59.84|60.02|57.94|0
1646240700000|2022-03-02 17:05:00|61.52|59.44|60.48|58.4|62.92|60.84|60.09|58.01|0
1646241000000|2022-03-02 17:10:00|60.4|58.32|58.17|56.09|60.4|58.32|57.18|55.1|0
1646241300000|2022-03-02 17:15:00|58.01|55.93|58.12|56.04|58.78|56.7|57.32|55.24|0
1646241600000|2022-03-02 17:20:00|58.23|56.15|59.76|57.68|59.84|57.76|57.14|55.06|0
1646241900000|2022-03-02 17:25:00|59.69|57.61|58.74|56.66|61.31|59.23|58.43|56.35|0
1646242200000|2022-03-02 17:30:00|58.66|56.58|57.65|55.57|59.05|56.97|57.42|55.34|0
1646242500000|2022-03-02 17:35:00|57.73|55.65|57.37|55.29|58.65|56.57|56.8|54.72|0
1646242800000|2022-03-02 17:40:00|57.33|55.25|57.4|55.32|58.44|56.36|56.92|54.84|0
1646243100000|2022-03-02 17:45:00|57.32|55.24|57.58|55.5|58.31|56.23|56.86|54.78|0
1646243400000|2022-03-02 17:50:00|57.54|55.46|57.68|55.6|59.63|57.55|57.3|55.22|0
1646243700000|2022-03-02 17:55:00|57.84|55.76|57.71|55.63|58.91|56.83|57.56|55.48|0
1646244000000|2022-03-02 18:00:00|57.64|55.56|55.03|52.95|57.64|55.56|55.03|52.95|0
1646244300000|2022-03-02 18:05:00|55.25|53.17|54.73|52.65|55.25|53.17|54.29|52.21|0
1646244600000|2022-03-02 18:10:00|54.65|52.57|54.1|52.02|54.93|52.85|53.52|51.44|0
1646244900000|2022-03-02 18:15:00|54.25|52.17|54.82|52.74|55.19|53.11|53.81|51.73|0
1646245200000|2022-03-02 18:20:00|54.9|52.82|55.48|53.4|55.48|53.4|54.2|52.12|0
1646245500000|2022-03-02 18:25:00|55.63|53.55|55.14|53.06|55.74|53.66|54.44|52.36|0
1646245800000|2022-03-02 18:30:00|54.88|52.8|53.4|51.32|54.88|52.8|52.76|50.68|0
1646246100000|2022-03-02 18:35:00|53.26|51.18|52.89|50.81|54.02|51.94|52.89|50.81|0
1646246400000|2022-03-02 18:40:00|53.18|51.1|53.75|51.67|54.85|52.77|53.07|50.99|0
1646246700000|2022-03-02 18:45:00|53.78|51.7|55.54|53.46|55.87|53.79|53.57|51.49|0
1646247000000|2022-03-02 18:50:00|55.35|53.27|54.02|51.94|55.5|53.42|54.02|51.94|0
1646247300000|2022-03-02 18:55:00|54.09|52.01|54.37|52.29|55.03|52.95|53.43|51.35|0
1646247600000|2022-03-02 19:00:00|54.15|52.07|53.16|51.08|55.18|53.1|53.13|51.05|0
1646247900000|2022-03-02 19:05:00|53.2|51.12|53.26|51.18|53.63|51.55|52.54|50.46|0
1646248200000|2022-03-02 19:10:00|53.19|51.11|53.54|51.46|53.55|51.47|52.46|50.38|0
1646248500000|2022-03-02 19:15:00|53.43|51.35|53.59|51.51|53.94|51.86|53.03|50.95|0
1646248800000|2022-03-02 19:20:00|53.55|51.47|55.3|53.22|55.52|53.44|52.76|50.68|0
1646249100000|2022-03-02 19:25:00|55.33|53.25|55.58|53.5|57.13|55.05|55.07|52.99|0
1646249400000|2022-03-02 19:30:00|55.66|53.58|55.72|53.64|56.86|54.78|55.5|53.42|0
1646249700000|2022-03-02 19:35:00|55.65|53.57|54.97|52.89|55.65|53.57|54.61|52.53|0
1646250000000|2022-03-02 19:40:00|54.89|52.81|53.57|51.49|54.89|52.81|53.5|51.42|0
1646250300000|2022-03-02 19:45:00|53.5|51.42|54.58|52.5|55.4|53.32|53.5|51.42|0
1646250600000|2022-03-02 19:50:00|54.62|52.54|56.73|54.65|56.88|54.8|53.27|51.19|0
1646250900000|2022-03-02 19:55:00|56.5|54.42|56.91|54.83|57.86|55.78|55.6|53.52|0
1646251200000|2022-03-02 20:00:00|56.87|54.79|54.55|52.47|57.1|55.02|53.97|51.89|0
1646251500000|2022-03-02 20:05:00|54.47|52.39|55.42|53.34|55.8|53.72|54.03|51.95|0
1646251800000|2022-03-02 20:10:00|55.65|53.57|56.61|54.53|57.22|55.14|54.65|52.57|0
1646252100000|2022-03-02 20:15:00|56.69|54.61|55.7|53.62|57.67|55.59|55.48|53.4|0
1646252400000|2022-03-02 20:20:00|56.15|54.07|55.84|53.76|57.36|55.28|55.1|53.02|0
1646252700000|2022-03-02 20:25:00|55.91|53.83|54.74|52.66|56.69|54.61|54.59|52.51|0
1646253000000|2022-03-02 20:30:00|55.03|52.95|53.99|51.91|55.32|53.24|53.42|51.34|0
1646253300000|2022-03-02 20:35:00|53.92|51.84|54.86|52.78|54.86|52.78|53.48|51.4|0
1646253600000|2022-03-02 20:40:00|54.93|52.85|55|52.92|55.67|53.59|54.05|51.97|0
1646253900000|2022-03-02 20:45:00|54.78|52.7|53.74|51.66|55.07|52.99|53.24|51.16|0
1646254200000|2022-03-02 20:50:00|52.67|50.59|54.24|52.16|54.99|52.91|52.67|50.59|0
1646254500000|2022-03-02 20:55:00|54.39|52.31|57.52|55.44|58.05|55.97|54.39|52.31|0
1646254800000|2022-03-02 21:00:00|57.97|55.89|57.66|55.58|58.51|56.43|57.13|55.05|0
1646255100000|2022-03-02 21:05:00|57.81|55.73|58.26|56.18|58.5|56.42|57.73|55.65|0
1646255400000|2022-03-02 21:10:00|58.22|56.14|58.56|56.48|58.79|56.71|57.87|55.79|0
1646255700000|2022-03-02 21:15:00|58.93|56.33|58.42|55.82|58.93|56.33|58.27|55.67|0
1646256000000|2022-03-02 21:20:00|58.46|55.86|59.18|56.58|59.5|56.9|58.23|55.63|0
1646256300000|2022-03-02 21:25:00|59.23|56.63|59.49|56.89|59.64|57.04|58.95|56.35|0
1646256600000|2022-03-02 21:30:00|59.45|56.85|59.79|57.19|60.19|57.59|59.41|56.81|0
1646256900000|2022-03-02 21:35:00|59.83|57.23|60.17|57.57|60.49|57.89|59.63|57.03|0
1646257200000|2022-03-02 21:40:00|60.09|57.49|60.44|57.84|60.48|57.88|60.01|57.41|0
1646257500000|2022-03-02 21:45:00|60.47|57.87|61.26|58.66|61.26|58.66|60.39|57.79|0
1646257800000|2022-03-02 21:50:00|61.18|58.58|60.14|57.54|61.18|58.58|59.98|57.38|0
1646258100000|2022-03-02 21:55:00|60.22|57.62|60.17|57.57|60.29|57.69|59.9|57.3|0
1646258400000|2022-03-02 22:00:00|60.12|57.52|60.3|57.7|60.35|57.75|60.12|57.52|0
1646258700000|2022-03-02 22:05:00|60.33|57.73|60.39|57.79|60.39|57.79|60.32|57.72|0
1646259000000|2022-03-02 22:10:00|60.3|57.7|60.33|57.73|60.44|57.84|60.29|57.69|0
1646259300000|2022-03-02 22:15:00|60.32|57.72|60.2|57.6|60.33|57.73|60.16|57.56|0
1646259600000|2022-03-02 22:20:00|60.19|57.59|60.15|57.55|60.21|57.61|60.15|57.55|0
1646259900000|2022-03-02 22:25:00|60.11|57.51|60.03|57.43|60.18|57.58|59.98|57.38|0
1646260200000|2022-03-02 22:30:00|60.1|57.5|59.82|57.22|60.14|57.54|59.82|57.22|0
1646260500000|2022-03-02 22:35:00|59.76|57.16|59.75|57.15|59.87|57.27|59.69|57.09|0
1646260800000|2022-03-02 22:40:00|59.74|57.14|60.09|57.49|60.09|57.49|59.74|57.14|0
1646261100000|2022-03-02 22:45:00|60.46|57.86|60.55|57.95|61.15|58.55|60.43|57.83|0
1646261400000|2022-03-02 22:50:00|60.6|58|60.6|58|60.67|58.07|60.45|57.85|0
1646261700000|2022-03-02 22:55:00|60.61|58.01|60.28|57.68|60.61|58.01|60.24|57.64|0
1646262000000|2022-03-02 23:00:00|60.46|57.86|59.95|57.35|60.9|58.3|59.24|56.64|0
1646262300000|2022-03-02 23:05:00|59.98|57.38|59.42|56.82|59.98|57.38|59.12|56.52|0
1646262600000|2022-03-02 23:10:00|59.5|56.9|59.33|56.73|59.93|57.33|59.19|56.59|0
1646262900000|2022-03-02 23:15:00|59.26|56.66|59.36|56.76|59.56|56.96|59.17|56.57|0
1646263200000|2022-03-02 23:20:00|59.44|56.84|59.62|57.02|59.95|57.35|59.24|56.64|0
1646263500000|2022-03-02 23:25:00|59.7|57.1|59.81|57.21|60.05|57.45|59.59|56.99|0
1646263800000|2022-03-02 23:30:00|59.77|57.17|59.37|56.77|60.04|57.44|59.06|56.46|0
1646264100000|2022-03-02 23:35:00|59.33|56.73|60.1|57.5|60.11|57.51|59.33|56.73|0
1646264400000|2022-03-02 23:40:00|60.14|57.54|60.61|58.01|60.61|58.01|60.06|57.46|0
1646264700000|2022-03-02 23:45:00|60.53|57.93|59.77|57.17|60.53|57.93|59.65|57.05|0
1646265000000|2022-03-02 23:50:00|59.73|57.13|59.32|56.72|59.77|57.17|59.25|56.65|0
1646265300000|2022-03-02 23:55:00|59.25|56.65|59.43|56.83|59.51|56.91|59.17|56.57|0
1646265600000|2022-03-03 00:00:00|59.2|56.6|59.34|56.74|59.46|56.86|58.69|56.09|0
1646265900000|2022-03-03 00:05:00|59.26|56.66|59.37|56.77|59.85|57.25|58.99|56.39|0
1646266200000|2022-03-03 00:10:00|59.45|56.85|59.05|56.45|59.45|56.85|58.74|56.14|0
1646266500000|2022-03-03 00:15:00|59.16|56.56|59.62|57.02|59.9|57.3|58.97|56.37|0
1646266800000|2022-03-03 00:20:00|59.5|56.9|59.26|56.66|59.5|56.9|58.95|56.35|0
1646267100000|2022-03-03 00:25:00|59.34|56.74|59.4|56.8|59.72|57.12|59.22|56.62|0
1646267400000|2022-03-03 00:30:00|59.33|56.73|59.39|56.79|59.64|57.04|59.16|56.56|0
1646267700000|2022-03-03 00:35:00|59.31|56.71|59.3|56.7|59.43|56.83|58.99|56.39|0
1646268000000|2022-03-03 00:40:00|59.34|56.74|60|57.4|60|57.4|59.3|56.7|0
1646268300000|2022-03-03 00:45:00|60.08|57.48|59.48|56.88|60.08|57.48|59.44|56.84|0
1646268600000|2022-03-03 00:50:00|59.52|56.92|59.19|56.59|59.52|56.92|59.04|56.44|0
1646268900000|2022-03-03 00:55:00|59.23|56.63|59.14|56.54|59.27|56.67|59.03|56.43|0
1646269200000|2022-03-03 01:00:00|59.26|56.66|58.16|55.56|59.42|56.82|58.16|55.56|0
1646269500000|2022-03-03 01:05:00|58.09|55.49|59.16|56.56|59.16|56.56|57.93|55.33|0
1646269800000|2022-03-03 01:10:00|59.04|56.44|59.23|56.63|59.63|57.03|59.04|56.44|0
1646270100000|2022-03-03 01:15:00|59.15|56.55|58.67|56.07|59.23|56.63|58.37|55.77|0
1646270400000|2022-03-03 01:20:00|58.75|56.15|58.93|56.33|59.09|56.49|58.59|55.99|0
1646270700000|2022-03-03 01:25:00|58.97|56.37|59.23|56.63|59.27|56.67|58.46|55.86|0
1646271000000|2022-03-03 01:30:00|59.16|56.56|59.46|56.86|59.74|57.14|58.8|56.2|0
1646271300000|2022-03-03 01:35:00|59.57|56.97|60.35|57.75|60.35|57.75|58.71|56.11|0
1646271600000|2022-03-03 01:40:00|60.27|57.67|59.63|57.03|60.39|57.79|59.55|56.95|0
1646271900000|2022-03-03 01:45:00|59.67|57.07|59.62|57.02|59.79|57.19|59.08|56.48|0
1646272200000|2022-03-03 01:50:00|59.54|56.94|60.56|57.96|60.64|58.04|59.46|56.86|0
1646272500000|2022-03-03 01:55:00|60.52|57.92|60.63|58.03|60.63|58.03|60.32|57.72|0
1646272800000|2022-03-03 02:00:00|60.55|57.95|60.54|57.94|60.7|58.1|59.95|57.35|0
1646273100000|2022-03-03 02:05:00|60.58|57.98|60.25|57.65|60.62|58.02|60.13|57.53|0
1646273400000|2022-03-03 02:10:00|60.29|57.69|59.8|57.2|60.44|57.84|59.65|57.05|0
1646273700000|2022-03-03 02:15:00|59.76|57.16|59.48|56.88|59.96|57.36|59.28|56.68|0
1646274000000|2022-03-03 02:20:00|59.44|56.84|58.92|56.32|59.48|56.88|58.58|55.98|0
1646274300000|2022-03-03 02:25:00|58.96|56.36|58.36|55.76|58.99|56.39|58.33|55.73|0
1646274600000|2022-03-03 02:30:00|58.33|55.73|58.08|55.48|58.75|56.15|58.08|55.48|0
1646274900000|2022-03-03 02:35:00|58.04|55.44|58.07|55.47|58.19|55.59|57.73|55.13|0
1646275200000|2022-03-03 02:40:00|58.03|55.43|57.1|54.5|58.18|55.58|57.03|54.43|0
1646275500000|2022-03-03 02:45:00|57.03|54.43|57.09|54.49|57.14|54.54|56.71|54.11|0
1646275800000|2022-03-03 02:50:00|57.01|54.41|57.42|54.82|57.46|54.86|56.94|54.34|0
1646276100000|2022-03-03 02:55:00|57.38|54.78|56.84|54.24|57.38|54.78|56.32|53.72|0
1646276400000|2022-03-03 03:00:00|56.73|54.13|56.45|53.85|56.99|54.39|55.7|53.1|0
1646276700000|2022-03-03 03:05:00|56.57|53.97|56.74|54.14|56.79|54.19|56.45|53.85|0
1646277000000|2022-03-03 03:10:00|56.78|54.18|56.85|54.25|57.16|54.56|56.63|54.03|0
1646277300000|2022-03-03 03:15:00|56.88|54.28|57.03|54.43|57.03|54.43|56.8|54.2|0
1646277600000|2022-03-03 03:20:00|57.1|54.5|56.79|54.19|57.1|54.5|56.79|54.19|0
1646277900000|2022-03-03 03:25:00|56.75|54.15|57.08|54.48|57.08|54.48|56.63|54.03|0
1646278200000|2022-03-03 03:30:00|57|54.4|56.99|54.39|57.38|54.78|56.81|54.21|0
1646278500000|2022-03-03 03:35:00|57.07|54.47|56.98|54.38|57.14|54.54|56.84|54.24|0
1646278800000|2022-03-03 03:40:00|57.02|54.42|56.63|54.03|57.02|54.42|56.59|53.99|0
1646279100000|2022-03-03 03:45:00|56.74|54.14|56.24|53.64|56.74|54.14|56.05|53.45|0
1646279400000|2022-03-03 03:50:00|56.2|53.6|56.31|53.71|56.65|54.05|55.98|53.38|0
1646279700000|2022-03-03 03:55:00|56.27|53.67|56.26|53.66|56.34|53.74|56.04|53.44|0
1646280000000|2022-03-03 04:00:00|56.33|53.73|56.25|53.65|56.48|53.88|56.1|53.5|0
1646280300000|2022-03-03 04:05:00|56.29|53.69|56.43|53.83|56.84|54.24|56.17|53.57|0
1646280600000|2022-03-03 04:10:00|56.46|53.86|56.38|53.78|56.58|53.98|56.23|53.63|0
1646280900000|2022-03-03 04:15:00|56.41|53.81|56.52|53.92|56.6|54|56.29|53.69|0
1646281200000|2022-03-03 04:20:00|56.55|53.95|56.35|53.75|56.55|53.95|56.21|53.61|0
1646281500000|2022-03-03 04:25:00|56.32|53.72|55.82|53.22|56.35|53.75|55.82|53.22|0
1646281800000|2022-03-03 04:30:00|55.89|53.29|56.48|53.88|56.48|53.88|55.85|53.25|0
1646282100000|2022-03-03 04:35:00|56.6|54|56.17|53.57|56.63|54.03|56.06|53.46|0
1646282400000|2022-03-03 04:40:00|56.13|53.53|56.01|53.41|56.21|53.61|55.86|53.26|0
1646282700000|2022-03-03 04:45:00|55.93|53.33|56.3|53.7|56.45|53.85|55.93|53.33|0
1646283000000|2022-03-03 04:50:00|56.26|53.66|56.21|53.61|56.33|53.73|56.14|53.54|0
1646283300000|2022-03-03 04:55:00|56.29|53.69|56.5|53.9|56.58|53.98|56.1|53.5|0
1646283600000|2022-03-03 05:00:00|56.43|53.83|56.31|53.71|57.18|54.58|56.31|53.71|0
1646283900000|2022-03-03 05:05:00|56.27|53.67|55.21|52.61|56.34|53.74|55.21|52.61|0
1646284200000|2022-03-03 05:10:00|55.36|52.76|54.97|52.37|55.36|52.76|54.58|51.98|0
1646284500000|2022-03-03 05:15:00|55.05|52.45|55.41|52.81|55.56|52.96|54.9|52.3|0
1646284800000|2022-03-03 05:20:00|55.48|52.88|55.85|53.25|56.19|53.59|55.41|52.81|0
1646285100000|2022-03-03 05:25:00|55.92|53.32|56.06|53.46|56.21|53.61|55.85|53.25|0
1646285400000|2022-03-03 05:30:00|55.99|53.39|55.56|52.96|55.99|53.39|55.38|52.78|0
1646285700000|2022-03-03 05:35:00|55.53|52.93|54.62|52.02|55.67|53.07|54.59|51.99|0
1646286000000|2022-03-03 05:40:00|54.7|52.1|54.61|52.01|54.84|52.24|54.47|51.87|0
1646286300000|2022-03-03 05:45:00|54.69|52.09|54.9|52.3|54.9|52.3|54.31|51.71|0
1646286600000|2022-03-03 05:50:00|54.97|52.37|54.67|52.07|55.16|52.56|54.67|52.07|0
1646286900000|2022-03-03 05:55:00|54.7|52.1|54.92|52.32|55.1|52.5|54.44|51.84|0
1646287200000|2022-03-03 06:00:00|54.95|52.35|53.47|50.87|55.25|52.65|53.4|50.8|0
1646287500000|2022-03-03 06:05:00|53.4|50.8|54.41|51.81|54.56|51.96|53.4|50.8|0
1646287800000|2022-03-03 06:10:00|54.45|51.85|53.67|51.07|54.45|51.85|53.67|51.07|0
1646288100000|2022-03-03 06:15:00|53.71|51.11|53.84|51.24|54.18|51.58|53.42|50.82|0
1646288400000|2022-03-03 06:20:00|53.8|51.2|54.09|51.49|54.39|51.79|53.73|51.13|0
1646288700000|2022-03-03 06:25:00|54.01|51.41|55.03|52.43|55.03|52.43|53.94|51.34|0
1646289000000|2022-03-03 06:30:00|55.07|52.47|54.73|52.13|55.48|52.88|54.69|52.09|0
1646289300000|2022-03-03 06:35:00|54.8|52.2|54.68|52.08|54.94|52.34|54.57|51.97|0
1646289600000|2022-03-03 06:40:00|54.64|52.04|54.89|52.29|55.15|52.55|54.57|51.97|0
1646289900000|2022-03-03 06:45:00|54.93|52.33|54.99|52.39|55.22|52.62|54.77|52.17|0
1646290200000|2022-03-03 06:50:00|55.03|52.43|54.46|51.86|55.03|52.43|54.06|51.46|0
1646290500000|2022-03-03 06:55:00|54.39|51.79|53.54|50.94|54.65|52.05|53.29|50.69|0
1646290800000|2022-03-03 07:00:00|53.72|51.12|54.66|52.06|54.78|52.18|53.24|50.64|0
1646291100000|2022-03-03 07:05:00|54.7|52.1|55.28|52.68|55.59|52.99|54.59|51.99|0
1646291400000|2022-03-03 07:10:00|55.24|52.64|54.9|52.3|55.28|52.68|54.79|52.19|0
1646291700000|2022-03-03 07:15:00|54.86|52.26|55.18|52.58|56.08|53.48|54.79|52.19|0
1646292000000|2022-03-03 07:20:00|55.21|52.61|54.28|51.68|55.21|52.61|54.21|51.61|0
1646292300000|2022-03-03 07:25:00|54.25|51.65|55.79|53.19|55.79|53.19|54.17|51.57|0
1646292600000|2022-03-03 07:30:00|55.82|53.22|57.1|54.5|57.17|54.57|55.82|53.22|0
1646292900000|2022-03-03 07:35:00|57.17|54.57|57.39|54.79|57.47|54.87|57.02|54.42|0
1646293200000|2022-03-03 07:40:00|57.31|54.71|57.84|55.24|58.62|56.02|57.31|54.71|0
1646293500000|2022-03-03 07:45:00|57.91|55.31|57.83|55.23|58.65|56.05|57.68|55.08|0
1646293800000|2022-03-03 07:50:00|57.75|55.15|57.36|54.76|58.52|55.92|57.36|54.76|0
1646294100000|2022-03-03 07:55:00|57.43|54.83|57.42|54.82|58.27|55.67|57.35|54.75|0
1646294400000|2022-03-03 08:00:00|57.04|54.44|56.69|54.09|58.81|56.21|56.31|53.71|0
1646294700000|2022-03-03 08:05:00|56.57|53.97|55.52|53.44|56.57|54.42|54.96|52.88|0
1646295000000|2022-03-03 08:10:00|55.48|53.4|54.8|52.72|56.15|54.07|54.76|52.68|0
1646295300000|2022-03-03 08:15:00|54.87|52.79|54.31|52.23|54.98|52.9|53.73|51.65|0
1646295600000|2022-03-03 08:20:00|54.27|52.19|54.11|52.03|55|52.92|53.89|51.81|0
1646295900000|2022-03-03 08:25:00|54.04|51.96|55.47|53.39|55.51|53.43|54.04|51.96|0
1646296200000|2022-03-03 08:30:00|55.66|53.58|57.08|55|57.28|55.2|55.55|53.47|0
1646296500000|2022-03-03 08:35:00|57.05|54.97|60.51|58.43|60.87|58.79|57.05|54.97|0
1646296800000|2022-03-03 08:40:00|60.35|58.27|61.41|59.33|61.49|59.41|60.27|58.19|0
1646297100000|2022-03-03 08:45:00|61.37|59.29|61.16|59.08|61.49|59.41|60.92|58.84|0
1646297400000|2022-03-03 08:50:00|61.2|59.12|59.32|57.24|61.32|59.24|59.32|57.24|0
1646297700000|2022-03-03 08:55:00|59.25|57.17|58.69|56.61|60.23|58.15|58.53|56.45|0
1646298000000|2022-03-03 09:00:00|58.15|56.07|58.41|56.33|58.88|56.8|57.95|55.87|0
1646298300000|2022-03-03 09:05:00|58.44|56.36|59.8|57.72|59.8|57.72|57.98|55.9|0
1646298600000|2022-03-03 09:10:00|59.76|57.68|58.66|56.58|60.36|58.28|57.96|55.88|0
1646298900000|2022-03-03 09:15:00|58.31|56.23|58.18|56.1|59.24|57.16|56.54|54.46|0
1646299200000|2022-03-03 09:20:00|58.3|56.22|59.38|57.3|60.09|58.01|57.76|55.68|0
1646299500000|2022-03-03 09:25:00|59.53|57.45|59.56|57.48|59.56|57.48|58.16|56.08|0
1646299800000|2022-03-03 09:30:00|59.32|57.24|58.92|56.84|59.95|57.87|58.85|56.77|0
1646300100000|2022-03-03 09:35:00|59|56.92|59.03|56.95|59.86|57.78|58.73|56.65|0
1646300400000|2022-03-03 09:40:00|58.91|56.83|58.47|56.39|58.99|56.91|57.94|55.86|0
1646300700000|2022-03-03 09:45:00|58.4|56.32|57.61|55.53|58.47|56.39|57.28|55.2|0
1646301000000|2022-03-03 09:50:00|57.69|55.61|58.41|56.33|58.57|56.49|56.88|54.8|0
1646301300000|2022-03-03 09:55:00|58.49|56.41|58.21|56.13|59.11|57.03|57.32|55.24|0
1646301600000|2022-03-03 10:00:00|58.28|56.2|58.85|56.77|58.93|56.85|57.62|55.54|0
1646301900000|2022-03-03 10:05:00|58.82|56.74|59.2|57.12|59.28|57.2|57.84|55.76|0
1646302200000|2022-03-03 10:10:00|59.16|57.08|59.19|57.11|59.38|57.3|58.65|56.57|0
1646302500000|2022-03-03 10:15:00|59.14|57.06|60.4|58.32|60.48|58.4|58.75|56.67|0
1646302800000|2022-03-03 10:20:00|60.32|58.24|60.39|58.31|60.64|58.56|59.67|57.59|0
1646303100000|2022-03-03 10:25:00|60.47|58.39|60.1|58.02|60.54|58.46|59.67|57.59|0
1646303400000|2022-03-03 10:30:00|60.06|57.98|59.69|57.61|60.53|58.45|59.57|57.49|0
1646303700000|2022-03-03 10:35:00|59.73|57.65|59.48|57.4|59.97|57.89|59.48|57.4|0
1646304000000|2022-03-03 10:40:00|59.44|57.36|59.31|57.23|59.71|57.63|58.92|56.84|0
1646304300000|2022-03-03 10:45:00|59.27|57.19|58.6|56.52|59.75|57.67|58.53|56.45|0
1646304600000|2022-03-03 10:50:00|58.56|56.48|59.05|56.97|59.45|57.37|58.36|56.28|0
1646304900000|2022-03-03 10:55:00|58.94|56.86|58.97|56.89|59.64|57.56|58.78|56.7|0
1646305200000|2022-03-03 11:00:00|58.96|56.88|59.27|57.19|59.99|57.91|58.85|56.77|0
1646305500000|2022-03-03 11:05:00|59.19|57.11|59.14|57.06|60.29|58.21|58.87|56.79|0
1646305800000|2022-03-03 11:10:00|59.26|57.18|58.27|56.19|59.45|57.37|58.15|56.07|0
1646306100000|2022-03-03 11:15:00|58.23|56.15|58.61|56.53|58.76|56.68|57.61|55.53|0
1646306400000|2022-03-03 11:20:00|58.57|56.49|57.82|55.74|58.84|56.76|57.52|55.44|0
1646306700000|2022-03-03 11:25:00|57.74|55.66|57.24|55.16|57.97|55.89|57.12|55.04|0
1646307000000|2022-03-03 11:30:00|57.2|55.12|57.57|55.49|57.57|55.49|56.66|54.58|0
1646307300000|2022-03-03 11:35:00|57.64|55.56|59.03|56.95|59.19|57.11|57.64|55.56|0
1646307600000|2022-03-03 11:40:00|58.95|56.87|59.26|57.18|59.57|57.49|58.95|56.87|0
1646307900000|2022-03-03 11:45:00|59.22|57.14|60.35|58.27|61.04|58.96|59.22|57.14|0
1646308200000|2022-03-03 11:50:00|60.31|58.23|59.79|57.71|60.83|58.75|59.75|57.67|0
1646308500000|2022-03-03 11:55:00|59.83|57.75|59.93|57.85|60.06|57.98|59.54|57.46|0
1646308800000|2022-03-03 12:00:00|59.77|57.69|58.78|56.7|59.93|57.85|58.55|56.47|0
1646309100000|2022-03-03 12:05:00|58.82|56.74|57.95|55.87|58.97|56.89|57.95|55.87|0
1646309400000|2022-03-03 12:10:00|58.11|56.03|57.98|55.9|58.41|56.33|57.79|55.71|0
1646309700000|2022-03-03 12:15:00|57.08|55|56.38|54.3|57.74|55.66|56.26|54.18|0
1646310000000|2022-03-03 12:20:00|56.3|54.22|56.36|54.28|56.76|54.68|56.06|53.98|0
1646310300000|2022-03-03 12:25:00|56.33|54.25|55.97|53.89|56.36|54.28|55.19|53.11|0
1646310600000|2022-03-03 12:30:00|55.9|53.82|55.81|53.73|56.5|54.42|55.43|53.35|0
1646310900000|2022-03-03 12:35:00|55.89|53.81|55.95|53.87|56.03|53.95|55.35|53.27|0
1646311200000|2022-03-03 12:40:00|56.03|53.95|55.94|53.86|56.37|54.29|55.65|53.57|0
1646311500000|2022-03-03 12:45:00|56.24|54.16|56.54|54.46|57.01|54.93|56.17|54.09|0
1646311800000|2022-03-03 12:50:00|56.58|54.5|56.6|54.52|56.84|54.76|56.08|54|0
1646312100000|2022-03-03 12:55:00|56.45|54.37|56.75|54.67|57.21|55.13|55.76|53.68|0
1646312400000|2022-03-03 13:00:00|56.59|54.51|55.67|53.59|56.63|54.55|55.52|53.44|0
1646312700000|2022-03-03 13:05:00|55.63|53.55|53.72|51.64|55.9|53.82|53.57|51.49|0
1646313000000|2022-03-03 13:10:00|53.79|51.71|52.5|50.42|54.29|52.21|52.36|50.28|0
1646313300000|2022-03-03 13:15:00|52.58|50.5|52.86|50.78|53.23|51.15|52.5|50.42|0
1646313600000|2022-03-03 13:20:00|52.89|50.81|51.83|49.75|52.96|50.88|51.76|49.68|0
1646313900000|2022-03-03 13:25:00|51.76|49.68|52.51|50.43|52.51|50.43|51.19|49.11|0
1646314200000|2022-03-03 13:30:00|52.4|50.32|52.17|50.09|52.87|50.79|51.75|49.67|0
1646314500000|2022-03-03 13:35:00|52.32|50.24|51.94|49.86|52.49|50.41|51.49|49.41|0
1646314800000|2022-03-03 13:40:00|51.91|49.83|50.58|48.5|52.38|50.3|50.58|48.5|0
1646315100000|2022-03-03 13:45:00|50.65|48.57|51.28|49.2|51.57|49.49|50.65|48.57|0
1646315400000|2022-03-03 13:50:00|51.56|49.48|50.95|48.87|52.28|50.2|50.56|48.48|0
1646315700000|2022-03-03 13:55:00|51.06|48.98|47.66|45.58|51.06|48.98|47.6|45.52|0
1646316000000|2022-03-03 14:00:00|47.73|45.65|46.53|44.45|48.38|46.3|45.03|42.95|0
1646316300000|2022-03-03 14:05:00|46.79|44.71|46.1|44.02|47.03|44.95|45.85|43.77|0
1646316600000|2022-03-03 14:10:00|46.04|43.96|45.11|43.03|46.63|44.55|44.66|42.58|0
1646316900000|2022-03-03 14:15:00|44.98|42.9|45.91|43.83|46.04|43.96|44.98|42.9|0
1646317200000|2022-03-03 14:20:00|45.84|43.76|46.96|44.88|47.09|45.01|45.84|43.76|0
1646317500000|2022-03-03 14:25:00|47.02|44.94|47.48|45.4|47.48|45.4|46.45|44.37|0
1646317800000|2022-03-03 14:30:00|47.21|45.13|49.14|47.06|49.14|47.06|46.21|44.13|0
1646318100000|2022-03-03 14:35:00|48.93|46.85|49.13|47.05|50.87|48.79|48.93|46.85|0
1646318400000|2022-03-03 14:40:00|49.09|47.01|48.47|46.39|49.74|47.66|47.66|45.58|0
1646318700000|2022-03-03 14:45:00|48.57|46.49|50.78|48.7|51.2|49.12|46.22|44.14|0
1646319000000|2022-03-03 14:50:00|50.85|48.77|51.19|49.11|51.98|49.9|49.58|47.5|0
1646319300000|2022-03-03 14:55:00|51.12|49.04|49.91|47.83|51.83|49.75|49.09|47.01|0
1646319600000|2022-03-03 15:00:00|49.98|47.9|50.67|48.59|50.79|48.71|48.39|46.31|0
1646319900000|2022-03-03 15:05:00|50.88|48.8|51.87|49.79|52.74|50.66|50.74|48.66|0
1646320200000|2022-03-03 15:10:00|51.8|49.72|51.72|49.64|53.02|50.94|50.94|48.86|0
1646320500000|2022-03-03 15:15:00|51.65|49.57|53.67|51.59|54.64|52.56|51.65|49.57|0
1646320800000|2022-03-03 15:20:00|53.59|51.51|57.11|55.03|60.19|58.11|53.49|51.41|0
1646321100000|2022-03-03 15:25:00|57.34|55.26|56.72|54.64|58.58|56.5|56.27|54.19|0
1646321400000|2022-03-03 15:30:00|57.14|55.06|57.63|55.55|57.86|55.78|55.58|53.5|0
1646321700000|2022-03-03 15:35:00|57.75|55.67|60.93|58.85|61.01|58.93|56.94|54.86|0
1646322000000|2022-03-03 15:40:00|60.85|58.77|62.39|60.31|62.63|60.55|59.73|57.65|0
1646322300000|2022-03-03 15:45:00|62.55|60.47|61.4|59.32|63.04|60.96|61.23|59.15|0
1646322600000|2022-03-03 15:50:00|59.88|57.8|63.63|61.55|63.63|61.55|59.88|57.8|0
1646322900000|2022-03-03 15:55:00|63.29|61.21|65.39|63.31|65.39|63.31|63.12|61.04|0
1646323200000|2022-03-03 16:00:00|65.22|63.14|65.24|63.16|66.35|64.27|64.66|62.58|0
1646323500000|2022-03-03 16:05:00|65.07|62.99|64.18|62.1|66.32|64.24|63.43|61.35|0
1646323800000|2022-03-03 16:10:00|64.69|62.61|68.64|66.56|68.64|66.56|64.01|61.93|0
1646324100000|2022-03-03 16:15:00|68.82|66.74|66.9|64.82|70.23|68.15|65.89|63.81|0
1646324400000|2022-03-03 16:20:00|66.99|64.91|62.3|60.22|66.99|64.91|62.18|60.1|0
1646324700000|2022-03-03 16:25:00|62.26|60.18|61.51|59.43|62.8|60.72|60.53|58.45|0
1646325000000|2022-03-03 16:30:00|61.67|59.59|61.25|59.17|62.33|60.25|60.77|58.69|0
1646325300000|2022-03-03 16:35:00|61|58.92|62.19|60.11|63.9|61.82|60.92|58.84|0
1646325600000|2022-03-03 16:40:00|62.23|60.15|59.93|57.85|62.72|60.64|59.13|57.05|0
1646325900000|2022-03-03 16:45:00|59.85|57.77|61.13|59.05|61.63|59.55|59.6|57.52|0
1646326200000|2022-03-03 16:50:00|60.89|58.81|60.63|58.55|61.95|59.87|59.75|57.67|0
1646326500000|2022-03-03 16:55:00|60.59|58.51|59.9|57.82|63.44|61.36|58.31|56.23|0
1646326800000|2022-03-03 17:00:00|59.94|57.86|59|56.92|60.62|58.54|58.92|56.84|0
1646327100000|2022-03-03 17:05:00|58.92|56.84|58.09|56.01|60.12|58.04|58.09|56.01|0
1646327400000|2022-03-03 17:10:00|57.73|55.65|57.52|55.44|58.52|56.44|56.36|54.28|0
1646327700000|2022-03-03 17:15:00|57.29|55.21|57.43|55.35|58.23|56.15|56.43|54.35|0
1646328000000|2022-03-03 17:20:00|57.51|55.43|59.32|57.24|59.48|57.4|57.51|55.43|0
1646328300000|2022-03-03 17:25:00|59.4|57.32|62.55|60.47|63.05|60.97|59|56.92|0
1646328600000|2022-03-03 17:30:00|62.3|60.22|53.54|51.46|62.97|60.89|52.05|49.97|0
1646328900000|2022-03-03 17:35:00|53.29|51.21|54.62|52.54|55.3|53.22|50.25|48.17|0
1646329200000|2022-03-03 17:40:00|55.04|52.96|54.91|52.83|56.68|54.6|54.7|52.62|0
1646329500000|2022-03-03 17:45:00|54.69|52.61|54.83|52.75|56.75|54.67|53.74|51.66|0
1646329800000|2022-03-03 17:50:00|54.9|52.82|55.12|53.04|56.42|54.34|54.6|52.52|0
1646330100000|2022-03-03 17:55:00|55.65|53.57|54.35|52.27|55.8|53.72|53.46|51.38|0
1646330400000|2022-03-03 18:00:00|54.2|52.12|53.45|51.37|55.56|53.48|53|50.92|0
1646330700000|2022-03-03 18:05:00|53.59|51.51|54.18|52.1|54.86|52.78|52.12|50.04|0
1646331000000|2022-03-03 18:10:00|54.11|52.03|52.83|50.75|54.86|52.78|52.69|50.61|0
1646331300000|2022-03-03 18:15:00|53.02|50.94|50.77|48.69|53.02|50.94|50.34|48.26|0
1646331600000|2022-03-03 18:20:00|50.84|48.76|51.04|48.96|51.7|49.62|50.55|48.47|0
1646331900000|2022-03-03 18:25:00|51.01|48.93|50.6|48.52|51.73|49.65|50.32|48.24|0
1646332200000|2022-03-03 18:30:00|50.67|48.59|53.89|51.81|54.64|52.56|50.67|48.59|0
1646332500000|2022-03-03 18:35:00|53.74|51.66|53.5|51.42|53.74|51.66|52.54|50.46|0
1646332800000|2022-03-03 18:40:00|53.58|51.5|53.79|51.71|54.93|52.85|53.09|51.01|0
1646333100000|2022-03-03 18:45:00|53.72|51.64|53.11|51.03|54.84|52.76|52.78|50.7|0
1646333400000|2022-03-03 18:50:00|53.18|51.1|52.65|50.57|53.18|51.1|51.85|49.77|0
1646333700000|2022-03-03 18:55:00|52.54|50.46|51.94|49.86|52.65|50.57|50.77|48.69|0
1646334000000|2022-03-03 19:00:00|51.79|49.71|51.78|49.7|52.2|50.12|50.26|48.18|0
1646334300000|2022-03-03 19:05:00|51.93|49.85|52.21|50.13|52.45|50.37|51.05|48.97|0
1646334600000|2022-03-03 19:10:00|52.14|50.06|48.71|46.63|53.18|51.1|48.22|46.14|0
1646334900000|2022-03-03 19:15:00|48.6|46.52|49.29|47.21|49.52|47.44|48.35|46.27|0
1646335200000|2022-03-03 19:20:00|49.22|47.14|50.57|48.49|50.86|48.78|49.22|47.14|0
1646335500000|2022-03-03 19:25:00|50.61|48.53|50.04|47.96|50.68|48.6|49.49|47.41|0
1646335800000|2022-03-03 19:30:00|49.96|47.88|51.32|49.24|51.62|49.54|49.96|47.88|0
1646336100000|2022-03-03 19:35:00|51.11|49.03|52.42|50.34|52.42|50.34|50.81|48.73|0
1646336400000|2022-03-03 19:40:00|52.12|50.04|54.28|52.2|54.74|52.66|51.57|49.49|0
1646336700000|2022-03-03 19:45:00|54.21|52.13|58.04|55.96|58.12|56.04|54.06|51.98|0
1646337000000|2022-03-03 19:50:00|58|55.92|59.74|57.66|60.68|58.6|56.26|54.18|0
1646337300000|2022-03-03 19:55:00|59.62|57.54|59.45|57.37|60.51|58.43|59.06|56.98|0
1646337600000|2022-03-03 20:00:00|59.93|57.85|63.13|61.05|63.39|61.31|59.73|57.65|0
1646337900000|2022-03-03 20:05:00|62.8|60.72|63.46|61.38|64.48|62.4|61.22|59.14|0
1646338200000|2022-03-03 20:10:00|63.5|61.42|62.61|60.53|63.88|61.8|62.33|60.25|0
1646338500000|2022-03-03 20:15:00|62.78|60.7|60.94|58.86|63.19|61.11|60.13|58.05|0
1646338800000|2022-03-03 20:20:00|61.11|59.03|61.71|59.63|62.72|60.64|60.37|58.29|0
1646339100000|2022-03-03 20:25:00|61.59|59.51|57.88|55.8|61.59|59.51|57.72|55.64|0
1646339400000|2022-03-03 20:30:00|57.8|55.72|63.87|61.79|64.21|62.13|57.8|55.72|0
1646339700000|2022-03-03 20:35:00|64.04|61.96|62.45|60.37|65.25|63.17|62.02|59.94|0
1646340000000|2022-03-03 20:40:00|62.62|60.54|65.66|63.58|65.84|63.76|62.62|60.54|0
1646340300000|2022-03-03 20:45:00|65.92|63.84|65.22|63.14|67.32|65.24|64.79|62.71|0
1646340600000|2022-03-03 20:50:00|64.75|62.67|61.96|59.88|66.78|64.7|61.96|59.88|0
1646340900000|2022-03-03 20:55:00|62.13|60.05|60.38|58.3|63.22|61.14|60.22|58.14|0
1646341200000|2022-03-03 21:00:00|60.55|58.47|59.25|57.17|61.2|59.12|58.22|56.14|0
1646341500000|2022-03-03 21:05:00|59.09|57.01|58.68|56.6|59.57|57.49|58.6|56.52|0
1646341800000|2022-03-03 21:10:00|58.76|56.68|58.34|56.26|58.76|56.68|57.95|55.87|0
1646342100000|2022-03-03 21:15:00|58.92|56.32|58.59|55.99|59.24|56.64|58.51|55.91|0
1646342400000|2022-03-03 21:20:00|58.63|56.03|59.06|56.46|59.27|56.67|58.63|56.03|0
1646342700000|2022-03-03 21:25:00|58.98|56.38|58.73|56.13|59.46|56.86|58.73|56.13|0
1646343000000|2022-03-03 21:30:00|58.77|56.17|59.2|56.6|59.45|56.85|58.73|56.13|0
1646343300000|2022-03-03 21:35:00|59.12|56.52|59.92|57.32|59.96|57.36|58.8|56.2|0
1646343600000|2022-03-03 21:40:00|59.88|57.28|59.66|57.06|59.96|57.36|59.51|56.91|0
1646343900000|2022-03-03 21:45:00|59.58|56.98|59.09|56.49|59.99|57.39|59.09|56.49|0
1646344200000|2022-03-03 21:50:00|59.08|56.48|58.32|55.72|59.21|56.61|58.2|55.6|0
1646344500000|2022-03-03 21:55:00|58.35|55.75|58.22|55.62|58.47|55.87|58.1|55.5|0
1646344800000|2022-03-03 22:00:00|58.25|55.65|58.36|55.76|58.36|55.76|58.22|55.62|0
1646345100000|2022-03-03 22:05:00|58.37|55.77|58.28|55.68|58.37|55.77|58.24|55.64|0
1646345400000|2022-03-03 22:10:00|58.27|55.67|58.17|55.57|58.31|55.71|58.1|55.5|0
1646345700000|2022-03-03 22:15:00|58.14|55.54|58.17|55.57|58.18|55.58|58.13|55.53|0
1646346000000|2022-03-03 22:20:00|58.11|55.51|57.78|55.18|58.11|55.51|57.78|55.18|0
1646346300000|2022-03-03 22:25:00|57.72|55.12|57.78|55.18|57.96|55.36|57.72|55.12|0
1646346600000|2022-03-03 22:30:00|57.77|55.17|57.82|55.22|57.83|55.23|57.71|55.11|0
1646346900000|2022-03-03 22:35:00|57.83|55.23|58|55.4|58|55.4|57.82|55.22|0
1646347200000|2022-03-03 22:40:00|57.99|55.39|57.95|55.35|57.99|55.39|57.92|55.32|0
1646347500000|2022-03-03 22:45:00|57.94|55.34|57.95|55.35|57.97|55.37|57.91|55.31|0
1646347800000|2022-03-03 22:50:00|57.96|55.36|58.03|55.43|58.03|55.43|57.93|55.33|0
1646348100000|2022-03-03 22:55:00|58.06|55.46|57.79|55.19|58.06|55.46|57.79|55.19|0
1646348400000|2022-03-03 23:00:00|57.38|54.78|58.08|55.48|58.36|55.76|57.38|54.78|0
1646348700000|2022-03-03 23:05:00|58.04|55.44|58.15|55.55|58.79|56.19|57.92|55.32|0
1646349000000|2022-03-03 23:10:00|58.07|55.47|57.42|54.82|58.42|55.82|57.3|54.7|0
1646349300000|2022-03-03 23:15:00|57.46|54.86|57.25|54.65|57.54|54.94|56.98|54.38|0
1646349600000|2022-03-03 23:20:00|57.21|54.61|57.95|55.35|57.95|55.35|57.05|54.45|0
1646349900000|2022-03-03 23:25:00|57.91|55.31|57.55|54.95|58.15|55.55|57.43|54.83|0
1646350200000|2022-03-03 23:30:00|57.5|54.9|56.47|53.87|57.5|54.9|56.32|53.72|0
1646350500000|2022-03-03 23:35:00|56.39|53.79|55.99|53.39|56.39|53.79|55.84|53.24|0
1646350800000|2022-03-03 23:40:00|55.96|53.36|56.14|53.54|56.29|53.69|55.91|53.31|0
1646351100000|2022-03-03 23:45:00|56.1|53.5|56.17|53.57|56.37|53.77|55.74|53.14|0
1646351400000|2022-03-03 23:50:00|56.24|53.64|55.96|53.36|56.36|53.76|55.81|53.21|0
1646351700000|2022-03-03 23:55:00|56|53.4|55.95|53.35|56.04|53.44|55.41|52.81|0
1646352000000|2022-03-04 00:00:00|55.99|53.39|55.4|52.8|56.33|53.73|55.24|52.64|0
1646352300000|2022-03-04 00:05:00|55.63|53.03|60.61|58.01|60.61|58.01|55.63|53.03|0
1646352600000|2022-03-04 00:10:00|60.77|58.17|61.38|58.78|63.71|61.11|59.74|57.14|0
1646352900000|2022-03-04 00:15:00|61.71|59.11|64.29|61.69|64.38|61.78|61.46|58.86|0
1646353200000|2022-03-04 00:20:00|64.38|61.78|69.26|66.66|70.22|67.62|63.86|61.26|0
1646353500000|2022-03-04 00:25:00|69.21|66.61|69.7|67.1|69.81|67.21|67.14|64.54|0
1646353800000|2022-03-04 00:30:00|69.89|67.29|74.3|71.7|74.3|71.7|68.89|66.29|0
1646354100000|2022-03-04 00:35:00|74.16|71.56|81.52|78.12|81.87|78.47|71.72|69.12|0
1646354400000|2022-03-04 00:40:00|81.47|78.07|87.24|83.84|88.75|85.35|80.91|77.51|0
1646354700000|2022-03-04 00:45:00|87.29|83.89|89.59|86.19|92.28|88.88|85.12|81.72|0
1646355000000|2022-03-04 00:50:00|89.29|85.89|92.47|89.07|92.47|89.07|88.48|85.08|0
1646355300000|2022-03-04 00:55:00|92.57|89.17|94.4|91|99.1|95.7|91.95|88.55|0
1646355600000|2022-03-04 01:00:00|94.24|90.84|90.36|86.96|101.47|98.07|90.36|86.96|0
1646355900000|2022-03-04 01:05:00|90.41|87.01|102.76|99.36|104.17|100.77|89.86|86.46|0
1646356200000|2022-03-04 01:10:00|102.7|99.3|99.02|95.62|105.81|102.41|98.18|94.78|0
1646356500000|2022-03-04 01:15:00|99.34|95.94|97.44|94.04|101.34|97.94|96.72|93.32|0
1646356800000|2022-03-04 01:20:00|97.54|94.14|86.21|82.81|98.43|95.03|84.94|81.54|0
1646357100000|2022-03-04 01:25:00|86.06|82.66|86.66|83.26|88.67|85.27|84.65|81.25|0
1646357400000|2022-03-04 01:30:00|86.56|83.16|83.51|80.11|87.86|84.46|83.51|80.11|0
1646357700000|2022-03-04 01:35:00|83.12|79.72|83.4|80|84.38|80.98|80.34|76.94|0
1646358000000|2022-03-04 01:40:00|83.44|80.04|83|79.6|85.34|81.94|82.38|78.98|0
1646358300000|2022-03-04 01:45:00|82.9|79.5|79.7|76.3|84.35|80.95|79.23|75.83|0
1646358600000|2022-03-04 01:50:00|79.66|76.26|75.97|72.57|79.66|76.26|73.93|70.53|0
1646358900000|2022-03-04 01:55:00|75.79|72.39|75.34|71.94|76.24|72.84|73.75|70.35|0
1646359200000|2022-03-04 02:00:00|75.3|71.9|78.31|74.91|79.89|76.49|74.66|71.26|0
1646359500000|2022-03-04 02:05:00|78.17|74.77|77.31|73.91|78.6|75.2|76.29|72.89|0
1646359800000|2022-03-04 02:10:00|77.17|73.77|74.6|71.2|77.64|74.24|73.73|70.33|0
1646360100000|2022-03-04 02:15:00|74.64|71.24|76.96|73.56|77.01|73.61|73.82|70.42|0
1646360400000|2022-03-04 02:20:00|76.82|73.42|76.34|72.94|77.14|73.74|75.37|71.97|0
1646360700000|2022-03-04 02:25:00|76.29|72.89|77.78|74.38|78.22|74.82|76.1|72.7|0
1646361000000|2022-03-04 02:30:00|77.74|74.34|76.17|72.77|77.74|74.34|75.7|72.3|0
1646361300000|2022-03-04 02:35:00|76.08|72.68|73.3|69.9|76.73|73.33|72.63|69.23|0
1646361600000|2022-03-04 02:40:00|73.39|69.99|74.8|71.4|75.22|71.82|73.17|69.77|0
1646361900000|2022-03-04 02:45:00|74.71|71.31|76.23|72.83|76.75|73.35|74.57|71.17|0
1646362200000|2022-03-04 02:50:00|76.27|72.87|78.34|74.94|80.47|77.07|76.13|72.73|0
1646362500000|2022-03-04 02:55:00|78.58|75.18|79.97|76.57|81.33|77.93|78.58|75.18|0
1646362800000|2022-03-04 03:00:00|79.83|76.43|78.96|75.56|79.97|76.57|77.32|73.92|0
1646363100000|2022-03-04 03:05:00|79.1|75.7|78.78|76.18|80.77|77.43|78.26|75.66|0
1646363400000|2022-03-04 03:10:00|78.83|76.23|78.25|75.65|80.23|77.63|77.98|75.38|0
1646363700000|2022-03-04 03:15:00|78.49|75.89|80.5|77.9|80.65|78.05|77.87|75.27|0
1646364000000|2022-03-04 03:20:00|80.11|77.51|78.76|76.16|80.41|77.81|78.61|76.01|0
1646364300000|2022-03-04 03:25:00|78.8|76.2|78.69|76.09|80.77|78.17|78.04|75.44|0
1646364600000|2022-03-04 03:30:00|78.65|76.05|78.3|75.7|79.41|76.81|77.69|75.09|0
1646364900000|2022-03-04 03:35:00|78.25|75.65|78.24|75.64|79.35|76.75|77.11|74.51|0
1646365200000|2022-03-04 03:40:00|78.29|75.69|79.38|76.78|80|77.4|78.29|75.69|0
1646365500000|2022-03-04 03:45:00|79.66|77.06|81.89|79.29|81.99|79.39|79.09|76.49|0
1646365800000|2022-03-04 03:50:00|81.79|79.19|80.56|77.96|82.38|79.78|80.37|77.77|0
1646366100000|2022-03-04 03:55:00|80.61|78.01|80.89|78.29|81.38|78.78|79.92|77.32|0
1646366400000|2022-03-04 04:00:00|80.98|78.38|82.2|79.6|82.2|79.6|80.4|77.8|0
1646366700000|2022-03-04 04:05:00|82.25|79.65|80.68|78.08|82.94|80.34|79.96|77.36|0
1646367000000|2022-03-04 04:10:00|80.73|78.13|81.3|78.7|81.64|79.04|80.34|77.74|0
1646367300000|2022-03-04 04:15:00|81.15|78.55|80.12|77.52|81.49|78.89|79.98|77.38|0
1646367600000|2022-03-04 04:20:00|80.08|77.48|81.71|79.11|82.01|79.41|80.08|77.48|0
1646367900000|2022-03-04 04:25:00|81.61|79.01|81.5|78.9|82.04|79.44|80.4|77.8|0
1646368200000|2022-03-04 04:30:00|81.16|78.56|81.88|79.28|82.62|80.02|80.63|78.03|0
1646368500000|2022-03-04 04:35:00|81.93|79.33|80.32|77.72|82.17|79.57|80.27|77.67|0
1646368800000|2022-03-04 04:40:00|80.31|77.71|80.01|77.41|80.36|77.76|79.25|76.65|0
1646369100000|2022-03-04 04:45:00|79.82|77.22|80.72|78.12|81.56|78.96|79.82|77.22|0
1646369400000|2022-03-04 04:50:00|80.53|77.93|79.94|77.34|80.62|78.02|79.89|77.29|0
1646369700000|2022-03-04 04:55:00|80.13|77.53|79.11|76.51|80.13|77.53|78.55|75.95|0
1646370000000|2022-03-04 05:00:00|78.97|76.37|77.4|74.8|79.54|76.94|77.4|74.8|0
1646370300000|2022-03-04 05:05:00|77.35|74.75|77.24|74.64|78.05|75.45|77.11|74.51|0
1646370600000|2022-03-04 05:10:00|77.38|74.78|75.74|73.14|77.38|74.78|75.37|72.77|0
1646370900000|2022-03-04 05:15:00|75.6|73|75.91|73.31|76.66|74.06|75.55|72.95|0
1646371200000|2022-03-04 05:20:00|75.73|73.13|76.08|73.48|76.64|74.04|75.36|72.76|0
1646371500000|2022-03-04 05:25:00|76.04|73.44|76.58|73.98|76.78|74.18|75.94|73.34|0
1646371800000|2022-03-04 05:30:00|76.77|74.17|76.11|73.51|76.91|74.31|75.84|73.24|0
1646372100000|2022-03-04 05:35:00|76.01|73.41|75.63|73.03|76.48|73.88|74.99|72.39|0
1646372400000|2022-03-04 05:40:00|75.54|72.94|76.13|73.53|76.98|74.38|75.01|72.41|0
1646372700000|2022-03-04 05:45:00|76.17|73.57|76.39|73.79|77.05|74.45|75.61|73.01|0
1646373000000|2022-03-04 05:50:00|76.35|73.75|75.08|72.48|76.63|74.03|75.04|72.44|0
1646373300000|2022-03-04 05:55:00|75.13|72.53|73.74|71.14|75.26|72.66|73.42|70.82|0
1646373600000|2022-03-04 06:00:00|73.87|71.27|72.14|69.54|74.6|72|72.05|69.45|0
1646373900000|2022-03-04 06:05:00|72.05|69.45|70.65|68.05|72.14|69.54|69.43|66.83|0
1646374200000|2022-03-04 06:10:00|70.61|68.01|70.99|68.39|71.53|68.93|70.56|67.96|0
1646374500000|2022-03-04 06:15:00|71.04|68.44|71.12|68.52|71.43|68.83|70.02|67.42|0
1646374800000|2022-03-04 06:20:00|71.16|68.56|71.82|69.22|72.5|69.9|71.12|68.52|0
1646375100000|2022-03-04 06:25:00|71.77|69.17|70.6|68|71.77|69.17|70.56|67.96|0
1646375400000|2022-03-04 06:30:00|70.65|68.05|71.96|69.56|72.61|70.01|70.56|67.96|0
1646375700000|2022-03-04 06:35:00|71.87|69.47|71.95|69.55|72.14|69.74|71.15|68.75|0
1646376000000|2022-03-04 06:40:00|71.9|69.5|71.85|69.45|72.94|70.54|71.53|69.13|0
1646376300000|2022-03-04 06:45:00|71.94|69.54|72.74|70.34|73.28|70.88|71.93|69.53|0
1646376600000|2022-03-04 06:50:00|72.73|70.33|73.04|70.64|73.13|70.73|72.27|69.87|0
1646376900000|2022-03-04 06:55:00|73.09|70.69|71.99|69.59|73.18|70.78|71.63|69.23|0
1646377200000|2022-03-04 07:00:00|72.08|69.68|70.5|68.1|72.71|70.31|70.11|67.71|0
1646377500000|2022-03-04 07:05:00|70.28|67.88|68.87|66.47|70.46|68.06|67.62|65.22|0
1646377800000|2022-03-04 07:10:00|69.04|66.64|70.03|67.63|70.09|67.69|68.33|65.93|0
1646378100000|2022-03-04 07:15:00|70.21|67.81|74.28|71.88|74.33|71.93|69.5|67.1|0
1646378400000|2022-03-04 07:20:00|74.1|71.7|71.73|69.33|74.1|71.7|71.19|68.79|0
1646378700000|2022-03-04 07:25:00|72.09|69.69|69.1|66.7|72.17|69.77|68.32|65.92|0
1646379000000|2022-03-04 07:30:00|69.15|66.75|69.49|67.09|69.71|67.31|68.45|66.05|0
1646379300000|2022-03-04 07:35:00|69.57|67.17|71.21|68.81|71.21|68.81|68.79|66.39|0
1646379600000|2022-03-04 07:40:00|71.3|68.9|70.93|68.53|71.79|69.39|70.76|68.36|0
1646379900000|2022-03-04 07:45:00|70.75|68.35|71.01|68.61|71.28|68.88|69.56|67.16|0
1646380200000|2022-03-04 07:50:00|71.05|68.65|70.86|68.46|71.54|69.14|70.55|68.15|0
1646380500000|2022-03-04 07:55:00|70.77|68.37|68.49|66.09|71|68.6|68.49|66.09|0
1646380800000|2022-03-04 08:00:00|69.15|66.75|70.6|68.2|70.6|68.2|66.93|64.53|0
1646381100000|2022-03-04 08:05:00|70.54|68.62|66.03|64.11|70.67|68.75|66.03|64.11|0
1646381400000|2022-03-04 08:10:00|65.94|64.02|64.02|62.1|66.03|64.11|63.1|61.18|0
1646381700000|2022-03-04 08:15:00|63.93|62.01|65.7|63.78|66.39|64.47|63.93|62.01|0
1646382000000|2022-03-04 08:20:00|65.82|63.9|64.24|62.32|65.82|63.9|62.67|60.75|0
1646382300000|2022-03-04 08:25:00|64.37|62.45|66.65|64.73|66.91|64.99|63.78|61.86|0
1646382600000|2022-03-04 08:30:00|66.82|64.9|70.41|68.49|70.81|68.89|66.82|64.9|0
1646382900000|2022-03-04 08:35:00|70.45|68.53|71.75|69.83|72.12|70.2|69.74|67.82|0
1646383200000|2022-03-04 08:40:00|71.8|69.88|74.31|72.39|75.01|73.09|70.94|69.02|0
1646383500000|2022-03-04 08:45:00|73.99|72.07|73.84|71.92|75|73.08|72.71|70.79|0
1646383800000|2022-03-04 08:50:00|73.79|71.87|73.92|72|75.73|73.81|73.42|71.5|0
1646384100000|2022-03-04 08:55:00|74.05|72.13|75.34|73.42|75.71|73.79|73.64|71.72|0
1646384400000|2022-03-04 09:00:00|75.62|73.7|77.52|75.6|78.18|76.26|74.64|72.72|0
1646384700000|2022-03-04 09:05:00|77.33|75.41|78.79|76.87|78.93|77.01|76.53|74.61|0
1646385000000|2022-03-04 09:10:00|78.64|76.72|78.97|77.05|79.5|77.58|78.21|76.29|0
1646385300000|2022-03-04 09:15:00|79.06|77.14|78.81|76.89|80.54|78.62|78.49|76.57|0
1646385600000|2022-03-04 09:20:00|78.91|76.99|81.06|79.14|82.53|80.61|78.77|76.85|0
1646385900000|2022-03-04 09:25:00|80.77|78.85|78.03|76.11|81.98|80.06|78.03|76.11|0
1646386200000|2022-03-04 09:30:00|78.22|76.3|76.38|74.46|78.64|76.72|75.04|73.12|0
1646386500000|2022-03-04 09:35:00|76.1|74.18|81.07|79.15|81.07|79.15|76.1|74.18|0
1646386800000|2022-03-04 09:40:00|81.12|79.2|80.28|78.36|82.33|80.41|79.47|77.55|0
1646387100000|2022-03-04 09:45:00|80.33|78.41|79.49|77.57|80.33|78.41|77.98|76.06|0
1646387400000|2022-03-04 09:50:00|79.44|77.52|80.48|78.56|80.48|78.56|78.29|76.37|0
1646387700000|2022-03-04 09:55:00|79.95|78.03|79.8|77.88|81.93|80.01|79.56|77.64|0
1646388000000|2022-03-04 10:00:00|79.75|77.83|78.97|77.05|81.29|79.37|78.41|76.49|0
1646388300000|2022-03-04 10:05:00|78.92|77|79.77|77.85|79.87|77.95|78.3|76.38|0
1646388600000|2022-03-04 10:10:00|79.86|77.94|79.09|77.17|80.54|78.62|78.29|76.37|0
1646388900000|2022-03-04 10:15:00|79.04|77.12|78.36|76.44|79.56|77.64|77.85|75.93|0
1646389200000|2022-03-04 10:20:00|78.5|76.58|74.81|72.89|79.07|77.15|74.49|72.57|0
1646389500000|2022-03-04 10:25:00|74.91|72.99|72.93|71.01|75.41|73.49|72.93|71.01|0
1646389800000|2022-03-04 10:30:00|72.79|70.87|74.88|72.96|75.12|73.2|72.79|70.87|0
1646390100000|2022-03-04 10:35:00|74.93|73.01|75.88|73.96|75.99|74.07|74.88|72.96|0
1646390400000|2022-03-04 10:40:00|75.79|73.87|76.81|74.89|76.9|74.98|75.51|73.59|0
1646390700000|2022-03-04 10:45:00|76.67|74.75|77.4|75.48|78.31|76.39|76.67|74.75|0
1646391000000|2022-03-04 10:50:00|77.35|75.43|79.48|77.56|79.48|77.56|77.02|75.1|0
1646391300000|2022-03-04 10:55:00|79.67|77.75|80.36|78.44|80.8|78.88|78.59|76.67|0
1646391600000|2022-03-04 11:00:00|80.31|78.39|79.58|77.66|81.56|79.64|79.4|77.48|0
1646391900000|2022-03-04 11:05:00|79.67|77.75|78.56|76.64|80.49|78.57|78.33|76.41|0
1646392200000|2022-03-04 11:10:00|78.8|76.88|81.04|79.12|81.14|79.22|78.52|76.6|0
1646392500000|2022-03-04 11:15:00|81|79.08|82.15|80.23|82.15|80.23|80.26|78.34|0
1646392800000|2022-03-04 11:20:00|82.2|80.28|79.62|77.7|82.69|80.77|79.43|77.51|0
1646393100000|2022-03-04 11:25:00|79.67|77.75|78.98|77.06|80.04|78.12|78.98|77.06|0
1646393400000|2022-03-04 11:30:00|79.03|77.11|78.45|76.53|80.03|78.11|78.31|76.39|0
1646393700000|2022-03-04 11:35:00|78.5|76.58|80.49|78.57|80.49|78.57|78.31|76.39|0
1646394000000|2022-03-04 11:40:00|80.45|78.53|79.57|77.65|81.03|79.11|78.95|77.03|0
1646394300000|2022-03-04 11:45:00|79.66|77.74|79.31|77.39|80.38|78.46|78.74|76.82|0
1646394600000|2022-03-04 11:50:00|79.36|77.44|78.11|76.19|80.22|78.3|77.83|75.91|0
1646394900000|2022-03-04 11:55:00|77.97|76.05|79.62|77.7|80.44|78.52|77.97|76.05|0
1646395200000|2022-03-04 12:00:00|79.57|77.65|78.89|76.97|80.53|78.61|78.71|76.79|0
1646395500000|2022-03-04 12:05:00|79.08|77.16|81.97|80.05|81.97|80.05|78.89|76.97|0
1646395800000|2022-03-04 12:10:00|82.02|80.1|83.44|81.52|83.64|81.72|81.38|79.46|0
1646396100000|2022-03-04 12:15:00|83.53|81.61|81.66|79.74|83.59|81.67|80.63|78.71|0
1646396400000|2022-03-04 12:20:00|81.81|79.89|82.92|81|83.32|81.4|81.47|79.55|0
1646396700000|2022-03-04 12:25:00|83.12|81.2|85.09|83.17|85.5|83.58|82.87|80.95|0
1646397000000|2022-03-04 12:30:00|85.19|83.27|84.93|83.01|85.49|83.57|84.14|82.22|0
1646397300000|2022-03-04 12:35:00|85.18|83.26|82.2|80.28|85.28|83.36|82|80.08|0
1646397600000|2022-03-04 12:40:00|82.15|80.23|81.4|79.48|82.73|80.81|81.4|79.48|0
1646397900000|2022-03-04 12:45:00|80.87|78.95|80.09|78.17|80.87|78.95|78.62|76.7|0
1646398200000|2022-03-04 12:50:00|80.13|78.21|81.13|79.21|82.26|80.34|79.84|77.92|0
1646398500000|2022-03-04 12:55:00|81.18|79.26|79.08|77.16|81.37|79.45|78.59|76.67|0
1646398800000|2022-03-04 13:00:00|79.12|77.2|78.51|76.59|80.17|78.25|78.12|76.2|0
1646399100000|2022-03-04 13:05:00|78.66|76.74|78.64|76.72|78.83|76.91|76.98|75.06|0
1646399400000|2022-03-04 13:10:00|78.78|76.86|78.96|77.04|79.64|77.72|78.35|76.43|0
1646399700000|2022-03-04 13:15:00|79.06|77.14|80.35|78.43|80.55|78.63|78.48|76.56|0
1646400000000|2022-03-04 13:20:00|80.25|78.33|78.96|77.04|80.25|78.33|77.62|75.7|0
1646400300000|2022-03-04 13:25:00|79.06|77.14|77.89|75.97|79.25|77.33|76.76|74.84|0
1646400600000|2022-03-04 13:30:00|77.99|76.07|72.77|70.85|77.99|76.07|70.37|68.45|0
1646400900000|2022-03-04 13:35:00|72.86|70.94|74.98|73.06|75.5|73.58|72.44|70.52|0
1646401200000|2022-03-04 13:40:00|74.88|72.96|76.57|74.65|76.57|74.65|73.58|71.66|0
1646401500000|2022-03-04 13:45:00|76.48|74.56|79.06|77.14|79.06|77.14|74.96|73.04|0
1646401800000|2022-03-04 13:50:00|79.16|77.24|79.83|77.91|80.23|78.31|77.71|75.79|0
1646402100000|2022-03-04 13:55:00|79.64|77.72|80.23|78.31|82|80.08|77.48|75.56|0
1646402400000|2022-03-04 14:00:00|80.33|78.41|81|79.08|81.1|79.18|79.36|77.44|0
1646402700000|2022-03-04 14:05:00|80.95|79.03|82.36|80.44|82.86|80.94|80.71|78.79|0
1646403000000|2022-03-04 14:10:00|82.56|80.64|81.43|79.51|83.06|81.14|80.26|78.34|0
1646403300000|2022-03-04 14:15:00|81.33|79.41|80.39|78.47|81.82|79.9|79.76|77.84|0
1646403600000|2022-03-04 14:20:00|80.54|78.62|79.12|77.2|80.69|78.77|77.64|75.72|0
1646403900000|2022-03-04 14:25:00|79.07|77.15|79.69|77.77|79.84|77.92|78.58|76.66|0
1646404200000|2022-03-04 14:30:00|79.73|77.81|77.58|75.66|79.73|77.81|75.47|73.55|0
1646404500000|2022-03-04 14:35:00|77.39|75.47|78.15|76.23|78.83|76.91|74.61|72.69|0
1646404800000|2022-03-04 14:40:00|78.34|76.42|80.78|78.86|81.89|79.97|78.34|76.42|0
1646405100000|2022-03-04 14:45:00|80.98|79.06|86.57|84.65|86.57|84.65|79.89|77.97|0
1646405400000|2022-03-04 14:50:00|86.15|84.23|84.45|82.53|86.88|84.96|82.7|80.78|0
1646405700000|2022-03-04 14:55:00|84.3|82.38|78.47|76.55|85.57|83.65|77.32|75.4|0
1646406000000|2022-03-04 15:00:00|78.28|76.36|79.24|77.32|80.61|78.69|75.8|73.88|0
1646406300000|2022-03-04 15:05:00|79.43|77.51|83.94|82.02|84.35|82.43|79.29|77.37|0
1646406600000|2022-03-04 15:10:00|84.04|82.12|88.66|86.74|89.3|87.38|83.22|81.3|0
1646406900000|2022-03-04 15:15:00|88.87|86.95|89.49|87.57|90.56|88.64|87.18|85.26|0
1646407200000|2022-03-04 15:20:00|88.96|87.04|87.27|85.35|89.65|87.73|86.54|84.62|0
1646407500000|2022-03-04 15:25:00|87.22|85.3|86.98|85.06|89.4|87.48|85.34|83.42|0
1646407800000|2022-03-04 15:30:00|86.67|84.75|88.96|87.04|90.35|88.43|86.25|84.33|0
1646408100000|2022-03-04 15:35:00|88.91|86.99|85.97|84.05|88.96|87.04|83.38|81.46|0
1646408400000|2022-03-04 15:40:00|85.81|83.89|89.78|87.86|89.78|87.86|85.81|83.89|0
1646408700000|2022-03-04 15:45:00|89.73|87.81|90.72|88.8|91.6|89.68|87.97|86.05|0
1646409000000|2022-03-04 15:50:00|90.4|88.48|88.72|86.8|91.21|89.29|87.93|86.01|0
1646409300000|2022-03-04 15:55:00|88.67|86.75|91.22|89.3|91.66|89.74|88.67|86.75|0
1646409600000|2022-03-04 16:00:00|91.01|89.09|91.97|90.05|92.19|90.27|89.4|87.48|0
1646409900000|2022-03-04 16:05:00|91.48|89.56|91.58|89.66|92.73|90.81|90.55|88.63|0
1646410200000|2022-03-04 16:10:00|91.63|89.71|92.27|90.35|93.7|91.78|91.52|89.6|0
1646410500000|2022-03-04 16:15:00|91.94|90.02|89.24|87.32|92.87|90.95|87.76|85.84|0
1646410800000|2022-03-04 16:20:00|89.35|87.43|88.69|86.77|91.71|89.79|88.59|86.67|0
1646411100000|2022-03-04 16:25:00|89.01|87.09|88.36|86.44|90.83|88.91|87.26|85.34|0
1646411400000|2022-03-04 16:30:00|88.79|86.87|90.16|88.24|91.9|89.98|88.15|86.23|0
1646411700000|2022-03-04 16:35:00|90.05|88.13|86.14|84.22|93.2|91.28|86.03|84.11|0
1646412000000|2022-03-04 16:40:00|86.35|84.43|86.64|84.72|88.01|86.09|85.2|83.28|0
1646412300000|2022-03-04 16:45:00|86.44|84.52|84.32|82.4|87.27|85.35|83.91|81.99|0
1646412600000|2022-03-04 16:50:00|84.22|82.3|86.38|84.46|86.91|84.99|84.22|82.3|0
1646412900000|2022-03-04 16:55:00|86.49|84.57|86.12|84.2|88.06|86.14|85.81|83.89|0
1646413200000|2022-03-04 17:00:00|86.22|84.3|86.21|84.29|88.23|86.31|85.59|83.67|0
1646413500000|2022-03-04 17:05:00|86.63|84.71|84.32|82.4|88|86.08|83.6|81.68|0
1646413800000|2022-03-04 17:10:00|84.42|82.5|78.75|76.83|84.42|82.5|78.26|76.34|0
1646414100000|2022-03-04 17:15:00|78.65|76.73|78.05|76.13|78.75|76.83|75.54|73.62|0
1646414400000|2022-03-04 17:20:00|77.81|75.89|79.72|77.8|80.42|78.5|77.46|75.54|0
1646414700000|2022-03-04 17:25:00|80.01|78.09|77|75.08|81.11|79.19|76.57|74.65|0
1646415000000|2022-03-04 17:30:00|77.05|75.13|78.01|76.09|78.41|76.49|75.98|74.06|0
1646415300000|2022-03-04 17:35:00|77.91|75.99|76.03|74.11|79.63|77.71|74.97|73.05|0
1646415600000|2022-03-04 17:40:00|75.55|73.63|78.57|76.65|79.17|77.25|75.06|73.14|0
1646415900000|2022-03-04 17:45:00|78.77|76.85|76.78|74.86|79.17|77.25|76.39|74.47|0
1646416200000|2022-03-04 17:50:00|76.39|74.47|75.41|73.49|77.82|75.9|73.97|72.05|0
1646416500000|2022-03-04 17:55:00|75.51|73.59|73.77|71.85|75.51|73.59|72.17|70.25|0
1646416800000|2022-03-04 18:00:00|73.72|71.8|69.75|67.83|73.72|71.8|69.66|67.74|0
1646417100000|2022-03-04 18:05:00|69.48|67.56|68.79|66.87|70.39|68.47|68.34|66.42|0
1646417400000|2022-03-04 18:10:00|68.65|66.73|70.1|68.18|70.82|68.9|68.47|66.55|0
1646417700000|2022-03-04 18:15:00|70|68.08|72.42|70.5|73.51|71.59|69.08|67.16|0
1646418000000|2022-03-04 18:20:00|72.32|70.4|73.16|71.24|73.26|71.34|70.63|68.71|0
1646418300000|2022-03-04 18:25:00|73.02|71.1|73.24|71.32|73.34|71.42|71.93|70.01|0
1646418600000|2022-03-04 18:30:00|73.15|71.23|72.19|70.27|73.15|71.23|71.26|69.34|0
1646418900000|2022-03-04 18:35:00|72.09|70.17|69.48|67.56|72.37|70.45|69.39|67.47|0
1646419200000|2022-03-04 18:40:00|69.57|67.65|75.37|73.45|75.71|73.79|69.57|67.65|0
1646419500000|2022-03-04 18:45:00|75.42|73.5|75.6|73.68|76.59|74.67|75.41|73.49|0
1646419800000|2022-03-04 18:50:00|75.5|73.58|74.52|72.6|75.5|73.58|74.23|72.31|0
1646420100000|2022-03-04 18:55:00|74.43|72.51|78.49|76.57|79.05|77.13|73.85|71.93|0
1646420400000|2022-03-04 19:00:00|78.44|76.52|79.13|77.21|81.38|79.46|77.15|75.23|0
1646420700000|2022-03-04 19:05:00|78.73|76.81|78.62|76.7|79.73|77.81|77.92|76|0
1646421000000|2022-03-04 19:10:00|78.42|76.5|80.42|78.5|80.69|78.77|78.42|76.5|0
1646421300000|2022-03-04 19:15:00|80.32|78.4|79.55|77.63|81.55|79.63|79.2|77.28|0
1646421600000|2022-03-04 19:20:00|79.6|77.68|74.92|73|79.8|77.88|74.54|72.62|0
1646421900000|2022-03-04 19:25:00|75.02|73.1|75.69|73.77|77.16|75.24|73.38|71.46|0
1646422200000|2022-03-04 19:30:00|75.74|73.82|74.9|72.98|76.86|74.94|74.13|72.21|0
1646422500000|2022-03-04 19:35:00|74.85|72.93|75.66|73.74|77.04|75.12|74.32|72.4|0
1646422800000|2022-03-04 19:40:00|75.47|73.55|79.21|77.29|79.42|77.5|75.47|73.55|0
1646423100000|2022-03-04 19:45:00|79.01|77.09|80.31|78.39|80.53|78.61|78.51|76.59|0
1646423400000|2022-03-04 19:50:00|80.11|78.19|79.75|77.83|80.82|78.9|77.65|75.73|0
1646423700000|2022-03-04 19:55:00|79.59|77.67|83.33|81.41|83.59|81.67|78.78|76.86|0
1646424000000|2022-03-04 20:00:00|83.38|81.46|79.52|77.6|83.44|81.52|78.36|76.44|0
1646424300000|2022-03-04 20:05:00|79.47|77.55|79.55|77.63|80.17|78.25|77.16|75.24|0
1646424600000|2022-03-04 20:10:00|79.35|77.43|81.07|79.15|81.48|79.56|77.44|75.52|0
1646424900000|2022-03-04 20:15:00|81.22|79.3|80.34|78.42|81.37|79.45|78.03|76.11|0
1646425200000|2022-03-04 20:20:00|80.75|78.83|79.52|77.6|81.66|79.74|78.81|76.89|0
1646425500000|2022-03-04 20:25:00|79.41|77.49|77.4|75.48|79.52|77.6|74.95|73.03|0
1646425800000|2022-03-04 20:30:00|78|76.08|78.08|76.16|79.5|77.58|76.22|74.3|0
1646426100000|2022-03-04 20:35:00|77.69|75.77|80.08|78.16|81.73|79.81|76.79|74.87|0
1646426400000|2022-03-04 20:40:00|79.58|77.66|78.36|76.44|80.44|78.52|77.17|75.25|0
1646426700000|2022-03-04 20:45:00|78.26|76.34|79.71|77.79|80.27|78.35|75.59|73.67|0
1646427000000|2022-03-04 20:50:00|79.65|77.73|71.35|69.43|79.75|77.83|71.35|69.43|0
1646427300000|2022-03-04 20:55:00|71.21|69.29|69.66|67.74|71.82|69.9|69.2|67.28|0
1646427600000|2022-03-04 21:00:00|70.4|68.48|71.23|69.31|72.28|70.36|70.4|68.48|0
1646427900000|2022-03-04 21:05:00|71.14|69.22|71.27|69.35|73.18|71.26|70.89|68.97|0
1646428200000|2022-03-04 21:10:00|71.22|69.3|72.53|70.61|72.72|70.8|71.08|69.16|0
1646640300000|2022-03-07 08:05:00|98.62|96.54|96.85|94.77|98.62|96.54|94.27|92.19|0
1646640600000|2022-03-07 08:10:00|96.74|94.66|99.11|97.03|100.72|98.64|95.63|93.55|0
1646640900000|2022-03-07 08:15:00|99.23|97.15|103.22|101.14|105.85|103.77|97.24|95.16|0
1646641200000|2022-03-07 08:20:00|102.98|100.9|107.88|105.8|107.88|105.8|102.86|100.78|0
1646641500000|2022-03-07 08:25:00|107.76|105.68|106.44|104.36|107.88|105.8|104.91|102.83|0
1646641800000|2022-03-07 08:30:00|106.75|104.67|106.42|104.34|110.06|107.98|106.42|104.34|0
1646642100000|2022-03-07 08:35:00|106.36|104.28|102.73|100.65|107.29|105.21|100.4|98.32|0
1646642400000|2022-03-07 08:40:00|103.04|100.96|104.83|102.75|105.51|103.43|101.56|99.48|0
1646642700000|2022-03-07 08:45:00|104.9|102.82|103.71|101.63|105.32|103.24|101.18|99.1|0
1646643000000|2022-03-07 08:50:00|103.9|101.82|101.4|99.32|104.27|102.19|100.39|98.31|0
1646643300000|2022-03-07 08:55:00|101.52|99.44|99.18|97.1|101.52|99.44|97.18|95.1|0
1646643600000|2022-03-07 09:00:00|99.23|97.15|98.39|96.31|99.23|97.15|96.08|94|0
1646643900000|2022-03-07 09:05:00|98.09|96.01|92.73|90.65|98.27|96.19|90.28|88.2|0
1646644200000|2022-03-07 09:10:00|92.61|90.53|92.35|90.27|92.93|90.85|91.38|89.3|0
1646644500000|2022-03-07 09:15:00|92.23|90.15|95.18|93.1|95.53|93.45|92.23|90.15|0
1646644800000|2022-03-07 09:20:00|95.06|92.98|95.39|93.31|95.51|93.43|92.75|90.67|0
1646645100000|2022-03-07 09:25:00|95.33|93.25|94.91|92.83|95.9|93.82|93.08|91|0
1646645400000|2022-03-07 09:30:00|95.03|92.95|97.82|95.74|98.47|96.39|94.51|92.43|0
1646645700000|2022-03-07 09:35:00|97.94|95.86|99.64|97.56|99.64|97.56|96.68|94.6|0
1646646000000|2022-03-07 09:40:00|99.82|97.74|98.32|96.24|100.42|98.34|96.56|94.48|0
1646646300000|2022-03-07 09:45:00|98.62|96.54|101.05|98.97|101.66|99.58|98.61|96.53|0
1646646600000|2022-03-07 09:50:00|100.93|98.85|98.94|96.86|102.26|100.18|98.77|96.69|0
1646646900000|2022-03-07 09:55:00|99.06|96.98|97.33|95.25|99.77|97.69|95.99|93.91|0
1646647200000|2022-03-07 10:00:00|97.39|95.31|97.32|95.24|98.26|96.18|95.86|93.78|0
1646647500000|2022-03-07 10:05:00|97.14|95.06|97.06|94.98|98.61|96.53|95.67|93.59|0
1646647800000|2022-03-07 10:10:00|96.95|94.87|94.61|92.53|97.71|95.63|94.26|92.18|0
1646648100000|2022-03-07 10:15:00|94.49|92.41|95.28|93.2|96.28|94.2|94.14|92.06|0
1646648400000|2022-03-07 10:20:00|95.46|93.38|95.56|93.48|95.98|93.9|94.46|92.38|0
1646648700000|2022-03-07 10:25:00|95.44|93.36|98.24|96.16|98.3|96.22|94.69|92.61|0
1646649000000|2022-03-07 10:30:00|98.3|96.22|97.81|95.73|99.71|97.63|97.7|95.62|0
1646649300000|2022-03-07 10:35:00|97.93|95.85|99.34|97.26|99.47|97.39|97.03|94.95|0
1646649600000|2022-03-07 10:40:00|99.22|97.14|98.43|96.35|99.39|97.31|97.48|95.4|0
1646649900000|2022-03-07 10:45:00|98.25|96.17|96.59|94.51|98.49|96.41|95.94|93.86|0
1646650200000|2022-03-07 10:50:00|96.24|94.16|95.46|93.38|96.24|94.16|94.72|92.64|0
1646650500000|2022-03-07 10:55:00|95.52|93.44|100.23|98.15|100.29|98.21|94.13|92.05|0
1646650800000|2022-03-07 11:00:00|100.35|98.27|101.96|99.88|102.45|100.37|99.44|97.36|0
1646651100000|2022-03-07 11:05:00|101.84|99.76|101.4|99.32|103.18|101.1|100.86|98.78|0
1646651400000|2022-03-07 11:10:00|101.03|98.95|99.88|97.8|101.15|99.07|99.22|97.14|0
1646651700000|2022-03-07 11:15:00|100|97.92|100.52|98.44|105.28|103.2|99.82|97.74|0
1646652000000|2022-03-07 11:20:00|100.28|98.2|97.71|95.63|100.94|98.86|96.89|94.81|0
1646652300000|2022-03-07 11:25:00|97.53|95.45|98.22|96.14|98.22|96.14|96.12|94.04|0
1646652600000|2022-03-07 11:30:00|98.4|96.32|97.21|95.13|98.4|96.32|96.58|94.5|0
1646652900000|2022-03-07 11:35:00|97.15|95.07|98.31|96.23|99.21|97.13|96.68|94.6|0
1646653200000|2022-03-07 11:40:00|98.25|96.17|95.83|93.75|98.67|96.59|95.32|93.24|0
1646653500000|2022-03-07 11:45:00|96.01|93.93|95.41|93.33|96.35|94.27|94.55|92.47|0
1646653800000|2022-03-07 11:50:00|95.35|93.27|93.04|90.96|95.93|93.85|92.41|90.33|0
1646654100000|2022-03-07 11:55:00|92.98|90.9|89.35|87.27|93.15|91.07|89.01|86.93|0
1646654400000|2022-03-07 12:00:00|89.29|87.21|84.28|82.2|89.29|87.21|84.17|82.09|0
1646654700000|2022-03-07 12:05:00|84.23|82.15|84.97|82.89|86.62|84.54|82.77|80.69|0
1646655000000|2022-03-07 12:10:00|84.7|82.62|82.96|80.88|84.7|82.62|81.59|79.51|0
1646655300000|2022-03-07 12:15:00|82.85|80.77|79.27|77.19|83.71|81.63|79.27|77.19|0
1646655600000|2022-03-07 12:20:00|79.32|77.24|78.02|75.94|80.3|78.22|77.71|75.63|0
1646655900000|2022-03-07 12:25:00|77.76|75.68|76.98|74.9|80.18|78.1|76.18|74.1|0
1646656200000|2022-03-07 12:30:00|76.53|74.45|76.97|74.89|78.09|76.01|74.96|72.88|0
1646656500000|2022-03-07 12:35:00|76.62|74.54|74.73|72.65|78.69|76.61|72.29|70.21|0
1646656800000|2022-03-07 12:40:00|75.18|73.1|77.19|75.11|78.12|76.04|75.18|73.1|0
1646657100000|2022-03-07 12:45:00|77.39|75.31|79.55|77.47|79.76|77.68|76.67|74.59|0
1646657400000|2022-03-07 12:50:00|79.5|77.42|77.05|74.97|79.81|77.73|76.75|74.67|0
1646657700000|2022-03-07 12:55:00|76.85|74.77|81.2|79.12|81.2|79.12|76.44|74.36|0
1646658000000|2022-03-07 13:00:00|81.09|79.01|81.82|79.74|82.68|80.6|80.25|78.17|0
1646658300000|2022-03-07 13:05:00|81.72|79.64|79.49|77.41|82.56|80.48|79.49|77.41|0
1646658600000|2022-03-07 13:10:00|79.59|77.51|78.95|76.87|79.8|77.72|77.82|75.74|0
1646658900000|2022-03-07 13:15:00|78.85|76.77|76.26|74.18|79.31|77.23|76.16|74.08|0
1646659200000|2022-03-07 13:20:00|76.16|74.08|76.15|74.07|77.69|75.61|75.14|73.06|0
1646659500000|2022-03-07 13:25:00|76.35|74.27|76.95|74.87|77.25|75.17|75.59|73.51|0
1646659800000|2022-03-07 13:30:00|76.74|74.66|73.91|71.83|77.15|75.07|73.91|71.83|0
1646660100000|2022-03-07 13:35:00|74.21|72.13|73.4|71.32|74.31|72.23|71.7|69.62|0
1646660400000|2022-03-07 13:40:00|72.81|70.73|73.88|71.8|74.48|72.4|71.35|69.27|0
1646660700000|2022-03-07 13:45:00|73.78|71.7|71.76|69.68|74.28|72.2|71.52|69.44|0
1646661000000|2022-03-07 13:50:00|71.81|69.73|72.29|70.21|73.76|71.68|71.22|69.14|0
1646661300000|2022-03-07 13:55:00|72.09|70.01|71.88|69.8|72.38|70.3|70.48|68.4|0
1646661600000|2022-03-07 14:00:00|71.69|69.61|70.12|68.04|73.55|71.47|69.65|67.57|0
1646661900000|2022-03-07 14:05:00|70.22|68.14|68.12|66.04|70.22|68.14|67|64.92|0
1646662200000|2022-03-07 14:10:00|68.02|65.94|69.62|67.54|70.44|68.36|67.83|65.75|0
1646662500000|2022-03-07 14:15:00|69.33|67.25|69.79|67.71|71.15|69.07|69.33|67.25|0
1646662800000|2022-03-07 14:20:00|69.6|67.52|67.23|65.15|69.94|67.86|66.59|64.51|0
1646663100000|2022-03-07 14:25:00|67.32|65.24|69|66.92|69|66.92|66.76|64.68|0
1646663400000|2022-03-07 14:30:00|69.24|67.16|73.45|71.37|73.65|71.57|68.29|66.21|0
1646663700000|2022-03-07 14:35:00|73.75|71.67|75.55|73.47|76.16|74.08|71.86|69.78|0
1646664000000|2022-03-07 14:40:00|75.34|73.26|78.62|76.54|78.93|76.85|72.74|70.66|0
1646664300000|2022-03-07 14:45:00|78.72|76.64|81.56|79.48|81.83|79.75|77.16|75.08|0
1646664600000|2022-03-07 14:50:00|81.03|78.95|80.38|78.3|82.2|80.12|79.32|77.24|0
1646664900000|2022-03-07 14:55:00|79.85|77.77|77.02|74.94|81.82|79.74|75.8|73.72|0
1646665200000|2022-03-07 15:00:00|77.43|75.35|84.67|82.59|85.44|83.36|77.28|75.2|0
1646666400000|2022-03-07 15:20:00|88.71|85.11|91.09|87.49|91.21|87.61|86.13|82.53|0
1646666700000|2022-03-07 15:25:00|91.67|88.07|92.51|89.51|92.59|89.51|90.51|86.91|0
1646667000000|2022-03-07 15:30:00|93.33|90.33|91.8|88.8|93.92|90.92|89.74|86.74|0
1646667300000|2022-03-07 15:35:00|91.28|88.28|90.98|87.98|92.26|89.26|89.61|86.61|0
1646667600000|2022-03-07 15:40:00|91.21|88.21|92.35|89.35|93.88|90.88|89.82|86.82|0
1646667900000|2022-03-07 15:45:00|92.12|89.12|93.51|90.51|94.81|91.81|90.84|87.84|0
1646668200000|2022-03-07 15:50:00|93.62|90.62|96.22|93.22|96.28|93.28|91.63|88.63|0
1646668500000|2022-03-07 15:55:00|96.1|93.1|94.54|91.54|97.17|94.17|93.24|90.24|0
1646668800000|2022-03-07 16:00:00|90.63|87.63|92.94|89.94|93.76|90.76|89.37|86.37|0
1646669100000|2022-03-07 16:05:00|92.82|89.82|90.96|87.96|93.76|90.76|90.79|87.79|0
1646669400000|2022-03-07 16:10:00|91.19|88.19|93.39|90.39|95.05|92.05|90.84|87.84|0
1646669700000|2022-03-07 16:15:00|92.03|89.03|89.14|86.14|92.03|89.03|87.33|84.33|0
1646670000000|2022-03-07 16:20:00|89.25|86.25|90.84|87.84|90.84|87.84|88.06|85.06|0
1646670300000|2022-03-07 16:25:00|90.95|87.95|90.94|87.94|91.18|88.18|89.69|86.69|0
1646670600000|2022-03-07 16:30:00|91.17|88.17|95.74|92.74|95.74|92.74|90.59|87.59|0
1646670900000|2022-03-07 16:35:00|95.02|92.02|98.62|95.62|98.62|95.62|95.02|92.02|0
1646671200000|2022-03-07 16:40:00|98.5|95.5|97.51|94.51|100.71|97.71|97.15|94.15|0
1646671500000|2022-03-07 16:45:00|90.61|87.61|90.94|87.94|91.18|88.18|89.69|86.69|0
1646671800000|2022-03-07 16:50:00|91.06|88.06|92.33|89.33|92.33|89.33|90.02|87.02|0
1646672100000|2022-03-07 16:55:00|92.56|89.56|94.08|91.08|95.27|92.27|92.56|89.56|0
1646672400000|2022-03-07 17:00:00|100.89|97.89|103.76|100.76|105.16|102.16|100.89|97.89|0
1646672700000|2022-03-07 17:05:00|104.07|101.07|103.24|100.24|104.89|101.89|102.12|99.12|0
1646673000000|2022-03-07 17:10:00|102.98|99.98|103.47|100.47|103.92|100.92|101.98|98.98|0
1646673300000|2022-03-07 17:15:00|102.97|99.97|106.26|103.26|107.16|104.16|100.85|97.85|0
1646673600000|2022-03-07 17:20:00|106|103|110.34|107.34|111.2|108.2|105.1|102.1|0
1646673900000|2022-03-07 17:25:00|110.01|107.01|106.74|103.74|110.93|107.93|106.74|103.74|0
1646674200000|2022-03-07 17:30:00|107.26|104.26|108.6|105.6|109.92|106.92|107.24|104.24|0
1646674500000|2022-03-07 17:35:00|108.02|105.02|108.65|105.65|111.02|108.02|106.33|103.33|0
1646674800000|2022-03-07 17:40:00|108.59|105.59|108.86|105.86|109.19|106.19|100.1|97.1|0
1646675100000|2022-03-07 17:45:00|108.77|105.77|110.01|107.01|111.33|108.33|108.06|105.06|0
1646675400000|2022-03-07 17:50:00|110.14|107.14|109.21|106.21|111.06|108.06|108.43|105.43|0
1646675700000|2022-03-07 17:55:00|108.95|105.95|109.08|106.08|109.47|106.47|107.97|104.97|0
1646676000000|2022-03-07 18:00:00|108.42|105.42|103.82|100.82|108.42|105.42|101.7|98.7|0
1646676300000|2022-03-07 18:05:00|103.69|100.69|105|102|105.26|102.26|101.81|98.81|0
1646676600000|2022-03-07 18:10:00|104.81|101.81|108.77|105.77|109.29|106.29|104.81|101.81|0
1646676900000|2022-03-07 18:15:00|108.12|105.12|111.36|108.36|111.89|108.89|108.12|105.12|0
1646677200000|2022-03-07 18:20:00|111.76|108.76|110.04|107.04|112.55|109.55|108.29|105.29|0
1646677500000|2022-03-07 18:25:00|109.51|106.51|108.2|105.2|109.51|106.51|106.41|103.41|0
1646677800000|2022-03-07 18:30:00|102.55|99.55|106.2|103.2|107.49|104.49|102.18|99.18|0
1646678100000|2022-03-07 18:35:00|106.72|103.72|107.61|104.61|109.42|106.42|106.53|103.53|0
1646678400000|2022-03-07 18:40:00|107.8|104.8|109.02|106.02|109.42|106.42|107.73|104.73|0
1646678700000|2022-03-07 18:45:00|106.35|103.35|108.27|105.27|108.46|105.46|104.82|101.82|0
1646679000000|2022-03-07 18:50:00|107.82|104.82|108.58|105.58|109.29|106.29|106.02|103.02|0
1646679300000|2022-03-07 18:55:00|108.77|105.77|109.41|106.41|110.19|107.19|108.38|105.38|0
1646679600000|2022-03-07 19:00:00|105.14|102.14|107.95|104.95|108.01|105.01|104.76|101.76|0
1646679900000|2022-03-07 19:05:00|107.88|104.88|106.66|103.66|108.46|105.46|105.83|102.83|0
1646680200000|2022-03-07 19:10:00|106.85|103.85|106.84|103.84|108|105|105.89|102.89|0
1646680500000|2022-03-07 19:15:00|107.1|104.1|108.26|105.26|108.32|105.32|107.1|104.1|0
1646680800000|2022-03-07 19:20:00|106.72|103.72|106.72|103.72|106.72|103.72|106.72|103.72|0
1646694300000|2022-03-07 23:05:00|131.57|128.57|130.97|127.97|132.24|129.24|130.82|127.82|0
1646694600000|2022-03-07 23:10:00|130.89|127.89|129.77|126.77|131.63|128.63|129.55|126.55|0
1646694900000|2022-03-07 23:15:00|129.54|126.54|130.27|127.27|131.02|128.02|129.53|126.53|0
1646695200000|2022-03-07 23:20:00|130.34|127.34|129.29|126.29|130.34|127.34|127.9|124.9|0
1646695500000|2022-03-07 23:25:00|129.15|126.15|130.39|127.39|130.54|127.54|128.41|125.41|0
1646695800000|2022-03-07 23:30:00|130.61|127.61|132.76|129.76|133.37|130.37|130.31|127.31|0
1646696100000|2022-03-07 23:35:00|132.84|129.84|131.62|129.22|132.84|129.84|131.18|128.25|0
1646696400000|2022-03-07 23:40:00|131.69|129.29|130.56|128.16|131.92|129.52|130.49|128.09|0
1646696700000|2022-03-07 23:45:00|130.71|128.31|131.89|129.49|132.2|129.8|129.82|127.42|0
1646697000000|2022-03-07 23:50:00|131.52|129.12|130.16|127.76|131.81|129.41|129.79|127.39|0
1646697300000|2022-03-07 23:55:00|130.09|127.69|130.44|128.04|130.67|128.27|129.27|126.87|0
1646697600000|2022-03-08 00:00:00|130.29|127.89|129.98|127.58|130.88|128.48|128.44|126.04|0
1646697900000|2022-03-08 00:05:00|129.76|127.36|128.05|125.65|130.28|127.88|128.05|125.65|0
1646698200000|2022-03-08 00:10:00|128.34|125.94|129.29|126.89|130.33|127.93|128.27|125.87|0
1646698500000|2022-03-08 00:15:00|128.99|126.59|125.68|123.28|129.43|127.03|124.95|122.55|0
1646698800000|2022-03-08 00:20:00|125.97|123.57|124.93|122.53|126.99|124.59|124.5|122.1|0
1646699100000|2022-03-08 00:25:00|125.15|122.75|125.5|123.1|125.94|123.54|124.42|122.02|0
1646699400000|2022-03-08 00:30:00|125.65|123.25|127.97|125.57|128.27|125.87|125.13|122.73|0
1646699700000|2022-03-08 00:35:00|128.27|125.87|125.55|123.15|129|126.6|125.55|123.15|0
1646700000000|2022-03-08 00:40:00|125.47|123.07|127.65|125.25|128.38|125.98|125.47|123.07|0
1646700300000|2022-03-08 00:45:00|127.21|124.81|127.93|125.53|129.04|126.64|125.96|123.56|0
1646700600000|2022-03-08 00:50:00|128.07|125.67|127.11|124.71|128.88|126.48|126.81|124.41|0
1646700900000|2022-03-08 00:55:00|127.18|124.78|126.07|123.67|127.69|125.29|125.63|123.23|0
1646701200000|2022-03-08 01:00:00|126.28|123.88|124.96|122.56|126.28|123.88|122.22|119.82|0
1646701500000|2022-03-08 01:05:00|124.81|122.41|120|117.6|126.99|124.59|120|117.6|0
1646701800000|2022-03-08 01:10:00|120.21|117.81|117.81|115.41|120.21|117.81|116.28|113.88|0
1646702100000|2022-03-08 01:15:00|118.02|115.62|115.64|113.24|118.23|115.83|113.86|111.46|0
1646702400000|2022-03-08 01:20:00|115.5|113.1|115.69|113.29|117.71|115.31|115.5|113.1|0
1646702700000|2022-03-08 01:25:00|115.07|112.67|117.13|114.73|117.13|114.73|113.9|111.5|0
1646703000000|2022-03-08 01:30:00|117|114.6|113.6|111.2|117.19|114.79|113.46|111.06|0
1646703300000|2022-03-08 01:35:00|113.8|111.4|118.71|116.31|118.71|116.31|113.8|111.4|0
1646703600000|2022-03-08 01:40:00|118.57|116.17|114.32|111.92|118.57|116.17|114.18|111.78|0
1646703900000|2022-03-08 01:45:00|114.66|112.26|114.86|112.46|116.46|114.06|114.31|111.91|0
1646704200000|2022-03-08 01:50:00|114.72|112.32|116.43|114.03|116.71|114.31|114.03|111.63|0
1646704500000|2022-03-08 01:55:00|116.22|113.82|115.03|112.63|116.29|113.89|114.41|112.01|0
1646704800000|2022-03-08 02:00:00|114.83|112.43|111.89|109.49|116.27|113.87|111.55|109.15|0
1646705100000|2022-03-08 02:05:00|111.97|109.57|112.93|110.53|114.05|111.65|110.37|107.97|0
1646705400000|2022-03-08 02:10:00|112.79|110.39|112.42|110.02|113.05|110.65|111.46|109.06|0
1646705700000|2022-03-08 02:15:00|112.49|110.09|111.85|109.45|113.12|110.72|110.88|108.48|0
1646706000000|2022-03-08 02:20:00|111.78|109.38|112.53|110.13|113.17|110.77|111.78|109.38|0
1646706300000|2022-03-08 02:25:00|112.6|110.2|113.57|111.17|114.35|111.95|112.6|110.2|0
1646706600000|2022-03-08 02:30:00|113.71|111.31|112.3|109.9|113.71|111.31|112.02|109.62|0
1646706900000|2022-03-08 02:35:00|112.44|110.04|113.26|110.86|113.4|111|111.74|109.34|0
1646707200000|2022-03-08 02:40:00|113.47|111.07|113.39|110.99|114.87|112.47|112.48|110.08|0
1646707500000|2022-03-08 02:45:00|113.73|111.33|115.35|112.95|115.84|113.44|113.38|110.98|0
1646707800000|2022-03-08 02:50:00|115.56|113.16|117.11|114.71|117.69|115.29|115.49|113.09|0
1646708100000|2022-03-08 02:55:00|117.04|114.64|119.04|116.64|119.7|117.3|115.97|113.57|0
1646708400000|2022-03-08 03:00:00|119.26|116.86|118.09|115.69|120.71|118.31|118.09|115.69|0
1646708700000|2022-03-08 03:05:00|118.02|115.62|117|114.6|118.8|116.4|116.51|114.11|0
1646709000000|2022-03-08 03:10:00|116.78|114.38|120.45|118.05|121.04|118.64|116.43|114.03|0
1646709300000|2022-03-08 03:15:00|120.6|118.2|122.48|120.08|123.06|120.66|120.6|118.2|0
1646709600000|2022-03-08 03:20:00|122.7|120.3|121.08|118.68|123.05|120.65|121.01|118.61|0
1646709900000|2022-03-08 03:25:00|121.01|118.61|120.71|118.31|121.01|118.61|119.35|116.95|0
1646710200000|2022-03-08 03:30:00|120.42|118.02|119.61|117.21|120.63|118.23|118.33|115.93|0
1646710500000|2022-03-08 03:35:00|119.54|117.14|119.52|117.12|119.67|117.27|118.24|115.84|0
1646710800000|2022-03-08 03:40:00|119.23|116.83|122.26|119.86|122.26|119.86|119.17|116.77|0
1646711100000|2022-03-08 03:45:00|122.19|119.79|122.47|120.07|122.98|120.58|120.95|118.55|0
1646711400000|2022-03-08 03:50:00|122.24|119.84|121.79|119.39|122.39|119.99|120.92|118.52|0
1646711700000|2022-03-08 03:55:00|121.94|119.54|121.42|119.02|122.81|120.41|121.34|118.94|0
1646712000000|2022-03-08 04:00:00|121.49|119.09|121.33|118.93|122.42|120.02|121.18|118.78|0
1646712300000|2022-03-08 04:05:00|121.84|119.44|121.46|119.06|122.05|119.65|121.17|118.77|0
1646712600000|2022-03-08 04:10:00|121.53|119.13|122.61|120.21|123.35|120.95|121.53|119.13|0
1646712900000|2022-03-08 04:15:00|122.68|120.28|122.59|120.19|123.99|121.59|122.1|119.7|0
1646713200000|2022-03-08 04:20:00|123.11|120.71|124.78|122.38|125.75|123.35|122.45|120.05|0
1646713500000|2022-03-08 04:25:00|124.71|122.31|124.18|121.78|125.16|122.76|123.89|121.49|0
1646713800000|2022-03-08 04:30:00|124.33|121.93|124.16|121.76|124.83|122.43|123.74|121.34|0
1646714100000|2022-03-08 04:35:00|124.61|122.21|125.04|122.64|126.38|123.98|123.87|121.47|0
1646714400000|2022-03-08 04:40:00|125.18|122.78|125.17|122.77|126.07|123.67|123.84|121.44|0
1646714700000|2022-03-08 04:45:00|125.1|122.7|125.82|123.42|126.58|124.18|125.1|122.7|0
1646715000000|2022-03-08 04:50:00|125.68|123.28|125.22|122.82|125.82|123.42|124.85|122.45|0
1646715300000|2022-03-08 04:55:00|125.36|122.96|125.12|122.72|126.02|123.62|124.09|121.69|0
1646715600000|2022-03-08 05:00:00|125.35|122.95|125.41|123.01|126.9|124.5|125.26|122.86|0
1646715900000|2022-03-08 05:05:00|125.26|122.86|127.56|125.16|128.08|125.68|123.48|121.08|0
1646716200000|2022-03-08 05:10:00|127.71|125.31|126.72|124.32|128.68|126.28|126.57|124.17|0
1646716500000|2022-03-08 05:15:00|126.79|124.39|126.78|124.38|127.46|125.06|126.26|123.86|0
1646716800000|2022-03-08 05:20:00|126.7|124.3|128.34|125.94|128.72|126.32|126.63|124.23|0
1646717100000|2022-03-08 05:25:00|128.49|126.09|134.35|131.95|134.35|131.95|127.58|125.18|0
1646717400000|2022-03-08 05:30:00|134.12|131.72|132.41|130.01|134.12|131.72|131.34|128.94|0
1646717700000|2022-03-08 05:35:00|132.56|130.16|134.17|131.77|135.49|133.09|131.72|129.32|0
1646718000000|2022-03-08 05:40:00|134.24|131.84|137.63|135.23|137.71|135.31|133.47|131.07|0
1646718300000|2022-03-08 05:45:00|137.47|135.07|139.68|137.28|140|137.6|137.47|135.07|0
1646718600000|2022-03-08 05:50:00|139.76|137.36|139.36|136.96|140.62|138.22|139.05|136.65|0
1646718900000|2022-03-08 05:55:00|139.44|137.04|140.2|137.8|140.2|137.8|138.58|136.18|0
1646719200000|2022-03-08 06:00:00|139.74|137.34|135.94|133.54|139.81|137.41|135.94|133.54|0
1646719500000|2022-03-08 06:05:00|136.02|133.62|137.85|135.45|138.08|135.68|135.25|132.85|0
1646719800000|2022-03-08 06:10:00|137.92|135.52|141.48|139.08|143.06|140.66|137.92|135.52|0
1646720100000|2022-03-08 06:15:00|142.19|139.79|145.5|143.1|145.58|143.18|141.01|138.61|0
1646720400000|2022-03-08 06:20:00|145.42|143.02|156.61|153.61|158.19|155.19|144.31|141.91|0
1646720700000|2022-03-08 06:25:00|159.19|156.19|155.2|152.2|159.19|156.19|150.64|147.64|0
1646721000000|2022-03-08 06:30:00|154.38|151.38|156.18|153.18|157.01|154.01|152.98|149.98|0
1646721300000|2022-03-08 06:35:00|156.34|153.34|154.76|151.76|157.34|154.34|154.11|151.11|0
1646721600000|2022-03-08 06:40:00|154.85|151.85|151.56|148.56|156.49|153.49|151.56|148.56|0
1646721900000|2022-03-08 06:45:00|151.72|148.72|151.55|148.55|154.17|151.17|151.24|148.24|0
1646722200000|2022-03-08 06:50:00|151.46|148.46|148.95|145.95|151.87|148.87|148.47|145.47|0
1646722500000|2022-03-08 06:55:00|149.02|146.02|148.77|145.77|149.42|146.42|146.21|143.21|0
1646722800000|2022-03-08 07:00:00|148.85|145.85|152.16|149.16|152.98|149.98|148.61|145.61|0
1646723100000|2022-03-08 07:05:00|151.83|148.83|152.55|149.55|153.62|150.62|149.96|146.96|0
1646723400000|2022-03-08 07:10:00|152.79|149.79|155.9|152.9|157.06|154.06|152.63|149.63|0
1646723700000|2022-03-08 07:15:00|156.4|153.4|150.78|147.78|159.24|156.24|150.62|147.62|0
1646724000000|2022-03-08 07:20:00|150.62|147.62|148.21|145.21|151.25|148.25|147.73|144.73|0
1646724300000|2022-03-08 07:25:00|148.36|145.36|142.73|139.73|149.64|146.64|142.1|139.1|0
1646724600000|2022-03-08 07:30:00|142.81|139.81|144.75|141.75|145.07|142.07|141.94|138.94|0
1646724900000|2022-03-08 07:35:00|144.36|141.36|144.42|141.42|145.31|142.31|142.86|139.86|0
1646725200000|2022-03-08 07:40:00|144.27|141.27|140.19|137.19|145.21|142.21|139.11|136.11|0
1646725500000|2022-03-08 07:45:00|139.26|136.26|141.73|138.73|142.59|139.59|139.11|136.11|0
1646725800000|2022-03-08 07:50:00|141.88|138.88|146.04|143.04|147.56|144.56|141.81|138.81|0
1646726100000|2022-03-08 07:55:00|146.84|143.84|148.18|145.18|150.36|147.36|146.68|143.68|0
1646726400000|2022-03-08 08:00:00|147.78|144.78|139.75|136.75|149.14|146.14|139.28|136.28|0
1646726700000|2022-03-08 08:05:00|139.29|136.89|136.51|134.11|140.6|138.2|136.44|134.04|0
1646727000000|2022-03-08 08:10:00|137.12|134.72|125.32|122.92|137.58|135.18|124.89|122.49|0
1646727300000|2022-03-08 08:15:00|125.1|122.7|122.1|119.7|129.7|127.3|122.1|119.7|0
1646727600000|2022-03-08 08:20:00|121.88|119.48|116.32|113.92|122.24|119.84|115.34|112.94|0
1646727900000|2022-03-08 08:25:00|115.83|113.43|109.87|107.47|117.18|114.78|109.52|107.12|0
1646728200000|2022-03-08 08:30:00|110.07|107.67|112.08|109.68|115.7|113.3|109.51|107.11|0
1646728500000|2022-03-08 08:35:00|113.54|111.14|110.68|108.28|113.75|111.35|109.32|106.92|0
1646728800000|2022-03-08 08:40:00|110.96|108.56|115.83|113.43|116.26|113.86|107.94|105.54|0
1646729100000|2022-03-08 08:45:00|116.05|113.65|113.78|111.38|117.76|115.36|110.79|108.39|0
1646729400000|2022-03-08 08:50:00|113.92|111.52|116.87|114.47|119.89|117.49|113.22|110.82|0
1646729700000|2022-03-08 08:55:00|117.16|114.76|114.45|112.05|118.29|115.89|113.89|111.49|0
1646730000000|2022-03-08 09:00:00|115.01|112.61|109.78|107.38|115.22|112.82|108.49|106.09|0
1646730300000|2022-03-08 09:05:00|109.64|107.24|113.09|110.69|114.49|112.09|108.69|106.29|0
1646730600000|2022-03-08 09:10:00|113.02|110.62|110.65|108.25|113.02|110.62|109.21|106.81|0
1646730900000|2022-03-08 09:15:00|110.85|108.45|108.83|106.43|110.85|108.45|107.97|105.57|0
1646731200000|2022-03-08 09:20:00|108.96|106.56|111.43|109.03|113.04|110.64|108.42|106.02|0
1646731500000|2022-03-08 09:25:00|110.94|108.54|112.88|110.48|113.3|110.9|110.73|108.33|0
1646731800000|2022-03-08 09:30:00|112.8|110.4|109.95|107.55|114.62|112.22|109.06|106.66|0
1646732100000|2022-03-08 09:35:00|110.36|107.96|110.76|108.36|112.92|110.52|110.14|107.74|0
1646732400000|2022-03-08 09:40:00|111.52|109.12|111.64|109.24|113.25|110.85|110.76|108.36|0
1646732700000|2022-03-08 09:45:00|112.13|109.73|113.86|111.46|115.78|113.38|112.13|109.73|0
1646733000000|2022-03-08 09:50:00|114.29|111.89|110.58|108.18|114.5|112.1|110.37|107.97|0
1646733300000|2022-03-08 09:55:00|110.3|107.9|111.18|108.78|112.71|110.31|109.53|107.13|0
1646733600000|2022-03-08 10:00:00|110.84|108.44|112.98|110.58|113.47|111.07|110.28|107.88|0
1646733900000|2022-03-08 10:05:00|113.19|110.79|115.92|113.52|115.92|113.52|112.34|109.94|0
1646734200000|2022-03-08 10:10:00|115.78|113.38|113.37|110.97|116.06|113.66|112.95|110.55|0
1646734500000|2022-03-08 10:15:00|113.65|111.25|121.6|119.2|121.82|119.42|113.5|111.1|0
1646734800000|2022-03-08 10:20:00|121.97|119.57|119.26|116.86|121.97|119.57|118.89|116.49|0
1646735100000|2022-03-08 10:25:00|119.04|116.64|112.06|109.66|119.32|116.92|111.79|109.39|0
1646735400000|2022-03-08 10:30:00|112.27|109.87|114.43|112.03|115.43|113.03|112.27|109.87|0
1646735700000|2022-03-08 10:35:00|114.29|111.89|115.27|112.87|115.27|112.87|112.17|109.77|0
1646736000000|2022-03-08 10:40:00|114.98|112.58|113.21|110.81|118.05|115.65|111.95|109.55|0
1646736300000|2022-03-08 10:45:00|113.14|110.74|110.55|108.15|114.61|112.21|110.21|107.81|0
1646736600000|2022-03-08 10:50:00|110.48|108.08|110.46|108.06|111.58|109.18|108.07|105.67|0
1646736900000|2022-03-08 10:55:00|110.32|107.92|110.52|108.12|110.86|108.46|108.19|105.79|0
1646737200000|2022-03-08 11:00:00|110.38|107.98|109.88|107.48|112.1|109.7|109.74|107.34|0
1646737500000|2022-03-08 11:05:00|109.6|107.2|111.74|109.34|113.56|111.16|109.4|107|0
1646737800000|2022-03-08 11:10:00|111.8|109.4|110.61|108.21|112.28|109.88|109.51|107.11|0
1646738100000|2022-03-08 11:15:00|110.47|108.07|114.51|112.11|114.86|112.46|110.4|108|0
1646738400000|2022-03-08 11:20:00|114.37|111.97|111.06|108.66|114.37|111.97|110.65|108.25|0
1646738700000|2022-03-08 11:25:00|110.86|108.46|109.6|107.2|111.27|108.87|108.71|106.31|0
1646739000000|2022-03-08 11:30:00|109.53|107.13|109.45|107.05|111.46|109.06|108.98|106.58|0
1646739300000|2022-03-08 11:35:00|109.86|107.46|109.91|107.51|110.96|108.56|109.58|107.18|0
1646739600000|2022-03-08 11:40:00|109.77|107.37|110.38|107.98|112.68|110.28|109.7|107.3|0
1646739900000|2022-03-08 11:45:00|110.45|108.05|108.51|106.11|112.46|110.06|107.96|105.56|0
1646740200000|2022-03-08 11:50:00|108.64|106.24|109.45|107.05|110.42|108.02|107.95|105.55|0
1646740500000|2022-03-08 11:55:00|109.31|106.91|107.11|104.71|109.45|107.05|107.11|104.71|0
1646740800000|2022-03-08 12:00:00|107.32|104.92|104.74|102.34|108.13|105.73|104.74|102.34|0
1646741100000|2022-03-08 12:05:00|104.68|102.28|104.33|101.93|105.47|103.07|104.33|101.93|0
1646741400000|2022-03-08 12:10:00|104.26|101.86|100.46|98.06|104.26|101.86|99.91|97.51|0
1646741700000|2022-03-08 12:15:00|100.52|98.12|101.63|99.23|101.76|99.36|99.28|96.88|0
1646742000000|2022-03-08 12:20:00|101.83|99.43|102.67|100.27|103.07|100.67|101.76|99.36|0
1646742300000|2022-03-08 12:25:00|102.54|100.14|105.33|102.93|105.73|103.33|100.43|98.03|0
1646742600000|2022-03-08 12:30:00|105.19|102.79|104.51|102.11|107.98|105.58|104.24|101.84|0
1646742900000|2022-03-08 12:35:00|104.57|102.17|106.92|104.52|107.47|105.07|104.57|102.17|0
1646743200000|2022-03-08 12:40:00|106.79|104.39|112.52|110.12|112.53|110.13|106.11|103.71|0
1646743500000|2022-03-08 12:45:00|112.16|109.76|114.8|112.4|116.08|113.68|111.8|109.4|0
1646743800000|2022-03-08 12:50:00|115.44|113.04|118.06|115.66|118.06|115.66|115.43|113.03|0
1646744100000|2022-03-08 12:55:00|117.99|115.59|115.76|113.36|118.13|115.73|115.19|112.79|0
1646744400000|2022-03-08 13:00:00|115.83|113.43|115.17|112.77|119.33|116.93|114.97|112.57|0
1646744700000|2022-03-08 13:05:00|114.89|112.49|114.05|111.65|116.52|114.12|113.49|111.09|0
1646745000000|2022-03-08 13:10:00|113.7|111.3|124.74|122.34|125.56|123.16|113.63|111.23|0
1646745300000|2022-03-08 13:15:00|124.59|122.19|122.64|120.24|124.96|122.56|121.24|118.84|0
1646745600000|2022-03-08 13:20:00|122.42|120.02|125.04|122.64|125.17|122.77|121.83|119.43|0
1646745900000|2022-03-08 13:25:00|124.82|122.42|121.85|119.45|125.26|122.86|121.41|119.01|0
1646746200000|2022-03-08 13:30:00|121.78|119.38|123.16|120.76|124.35|121.95|121.4|119|0
1646746500000|2022-03-08 13:35:00|123.01|120.61|118.04|115.64|123.68|121.28|117.54|115.14|0
1646746800000|2022-03-08 13:40:00|117.97|115.57|118.16|115.76|119.82|117.42|115.18|112.78|0
1646747100000|2022-03-08 13:45:00|117.95|115.55|116.28|113.88|118.74|116.34|114.86|112.46|0
1646747400000|2022-03-08 13:50:00|116.07|113.67|114.7|112.3|118.29|115.89|112.73|110.33|0
1646747700000|2022-03-08 13:55:00|114.56|112.16|117.11|114.71|117.69|115.29|113.7|111.3|0
1646748000000|2022-03-08 14:00:00|116.97|114.57|117.09|114.69|119.27|116.87|115.46|113.06|0
1646748300000|2022-03-08 14:05:00|116.81|114.41|120.71|118.31|120.86|118.46|115.23|112.83|0
1646748600000|2022-03-08 14:10:00|120.27|117.87|120.47|118.07|121.14|118.74|117.93|115.53|0
1646748900000|2022-03-08 14:15:00|120.69|118.29|117.77|115.37|120.69|118.29|116.13|113.73|0
1646749200000|2022-03-08 14:20:00|118.06|115.66|112.91|110.51|118.06|115.66|112.91|110.51|0
1646749500000|2022-03-08 14:25:00|113.76|111.36|117.52|115.12|118.32|115.92|113.61|111.21|0
1646749800000|2022-03-08 14:30:00|118.1|115.7|121.36|118.96|122.4|120|113.74|111.34|0
1646750100000|2022-03-08 14:35:00|121.66|119.26|125.51|123.11|125.51|123.11|110.64|108.24|0
1646750400000|2022-03-08 14:40:00|125.96|123.56|112.99|110.59|128.83|126.43|110.55|108.15|0
1646750700000|2022-03-08 14:45:00|113.06|110.66|117.82|115.42|117.9|115.5|109.78|107.38|0
1646751000000|2022-03-08 14:50:00|117.24|114.84|124.05|121.65|125.31|122.91|114.17|111.77|0
1646751300000|2022-03-08 14:55:00|124.86|122.46|123.51|121.11|126.74|124.34|122.19|119.79|0
1646751600000|2022-03-08 15:00:00|125.38|122.98|136.36|133.96|137.66|135.26|125|122.6|0
1646751900000|2022-03-08 15:05:00|136.67|134.27|142.04|139.64|142.37|139.97|135.73|133.33|0
1646752200000|2022-03-08 15:10:00|142.2|139.8|137.58|135.18|142.84|140.44|136.49|134.09|0
1646752500000|2022-03-08 15:15:00|137.51|135.11|123.26|120.86|137.58|135.18|123.26|120.86|0
1646752800000|2022-03-08 15:20:00|124.14|121.74|132.88|130.48|132.88|130.48|122.23|119.83|0
1646753100000|2022-03-08 15:25:00|133.04|130.64|139.12|136.72|139.12|136.72|133.04|130.64|0
1646753400000|2022-03-08 15:30:00|139.36|136.96|143.66|141.26|145.19|142.79|133.56|131.16|0
1646753700000|2022-03-08 15:35:00|144.22|141.82|142.11|139.71|144.54|142.14|139.02|136.62|0
1646754000000|2022-03-08 15:40:00|140.83|138.43|136.08|133.68|142.27|139.87|134.84|132.44|0
1646754300000|2022-03-08 15:45:00|135.3|132.9|130.71|128.31|138.59|136.19|130.71|128.31|0
1646754600000|2022-03-08 15:50:00|131.94|129.54|123.38|120.98|136.93|134.53|123.15|120.75|0
1646754900000|2022-03-08 15:55:00|124.19|121.79|120.42|118.02|127.26|124.86|119.76|117.36|0
1646755200000|2022-03-08 16:00:00|120.78|118.38|118.12|115.72|125.21|122.81|116.38|113.98|0
1646755500000|2022-03-08 16:05:00|117.25|114.85|127.36|124.96|129.21|126.81|117.25|114.85|0
1646755800000|2022-03-08 16:10:00|127.06|124.66|125.53|123.13|129.19|126.79|123.58|121.18|0
1646756100000|2022-03-08 16:15:00|124.77|122.37|125.81|123.41|130.73|128.33|123.57|121.17|0
1646756400000|2022-03-08 16:20:00|125.21|122.81|133.04|130.64|133.05|130.65|124.75|122.35|0
1646756700000|2022-03-08 16:25:00|133.36|130.96|135.03|132.63|136.99|134.59|130.86|128.46|0
1646757000000|2022-03-08 16:30:00|134.87|132.47|138.84|136.44|144.38|141.98|134.16|131.76|0
1646757300000|2022-03-08 16:35:00|139.01|136.61|139.96|137.56|141.09|138.69|136.44|134.04|0
1646757600000|2022-03-08 16:40:00|139.31|136.91|139.62|137.22|142.88|140.48|135.31|132.91|0
1646757900000|2022-03-08 16:45:00|139.71|137.31|129.49|127.09|139.71|137.31|126.81|124.41|0
1646758200000|2022-03-08 16:50:00|129.19|126.79|125.43|123.03|130.73|128.33|124.74|122.34|0
1646758500000|2022-03-08 16:55:00|125.5|123.1|127.85|125.45|128.85|126.45|122.56|120.16|0
1646758800000|2022-03-08 17:00:00|127.46|125.06|115.92|113.52|128.08|125.68|114.55|112.15|0
1646759100000|2022-03-08 17:05:00|115.63|113.23|110.17|107.77|115.63|113.23|107.86|105.46|0
1646759400000|2022-03-08 17:10:00|110.1|107.7|98.3|95.9|110.1|107.7|98.3|95.9|0
1646759700000|2022-03-08 17:15:00|97.25|94.85|90.96|88.56|99.93|97.53|89.1|86.7|0
1646760000000|2022-03-08 17:20:00|90.77|88.37|100.54|98.14|101|98.6|90.21|87.81|0
1646760300000|2022-03-08 17:25:00|100.47|98.07|94.79|92.39|104.46|102.06|93.66|91.26|0
1646760600000|2022-03-08 17:30:00|94.28|91.88|90.91|88.51|98.49|96.09|90.42|88.02|0
1646760900000|2022-03-08 17:35:00|91.16|88.76|89.61|87.21|94.89|92.49|89.19|86.79|0
1646761200000|2022-03-08 17:40:00|89.31|86.91|87.97|85.57|94|91.6|86.89|84.49|0
1646761500000|2022-03-08 17:45:00|88.7|86.3|88.44|86.04|91.03|88.63|86.4|84|0
1646761800000|2022-03-08 17:50:00|88.2|85.8|85.54|83.14|93.76|91.36|85.42|83.02|0
1646762100000|2022-03-08 17:55:00|85.6|83.2|86.96|84.56|88.91|86.51|85.6|83.2|0
1646762400000|2022-03-08 18:00:00|86.84|84.44|80.62|78.22|86.84|84.44|80.62|78.22|0
1646762700000|2022-03-08 18:05:00|80.74|78.34|77.52|75.12|82.05|79.65|75.91|73.51|0
1646763000000|2022-03-08 18:10:00|77.29|74.89|80.17|77.77|80.57|78.17|76.62|74.22|0
1646763300000|2022-03-08 18:15:00|80.23|77.83|79.75|77.35|81.72|79.32|78.4|76|0
1646763600000|2022-03-08 18:20:00|79.52|77.12|86.81|84.41|86.81|84.41|79.52|77.12|0
1646763900000|2022-03-08 18:25:00|86.57|84.17|93.12|90.72|93.89|91.49|86.56|84.16|0
1646764200000|2022-03-08 18:30:00|92.87|90.47|99.08|96.68|101.62|99.22|92.87|90.47|0
1646764500000|2022-03-08 18:35:00|99.01|96.61|100.93|98.53|102.55|100.15|97.56|95.16|0
1646764800000|2022-03-08 18:40:00|101.06|98.66|103|100.6|107.94|105.54|97.73|95.33|0
1646765100000|2022-03-08 18:45:00|102.8|100.4|107.78|105.38|109.59|107.19|102.18|99.78|0
1646765400000|2022-03-08 18:50:00|108.19|105.79|111.83|109.43|113.4|111|107.36|104.96|0
1646765700000|2022-03-08 18:55:00|111.69|109.29|118.06|115.66|118.06|115.66|111.69|109.29|0
1646766000000|2022-03-08 19:00:00|118.2|115.8|122.54|120.14|128.2|125.8|117.48|115.08|0
1646766300000|2022-03-08 19:05:00|123.5|121.1|118.03|115.63|125.01|122.61|115.29|112.89|0
1646766600000|2022-03-08 19:10:00|117.88|115.48|120.36|117.96|125.44|123.04|117.67|115.27|0
1646766900000|2022-03-08 19:15:00|119.77|117.37|120.34|117.94|123.55|121.15|116.98|114.58|0
1646767200000|2022-03-08 19:20:00|120.05|117.65|116.9|114.5|126.24|123.84|115.53|113.13|0
1646767500000|2022-03-08 19:25:00|116.97|114.57|110.55|108.15|118.86|116.46|109.72|107.32|0
1646767800000|2022-03-08 19:30:00|111.11|108.71|116.36|113.96|117.23|114.83|108.46|106.06|0
1646768100000|2022-03-08 19:35:00|115.42|113.02|107.35|104.95|115.64|113.24|105.83|103.43|0
1646768400000|2022-03-08 19:40:00|107.69|105.29|106.36|103.96|112.26|109.86|106.09|103.69|0
1646768700000|2022-03-08 19:45:00|104.31|101.91|99.33|96.93|104.99|102.59|99.33|96.93|0
1646769000000|2022-03-08 19:50:00|99.53|97.13|105.51|103.11|105.64|103.24|99.07|96.67|0
1646769300000|2022-03-08 19:55:00|104.96|102.56|104.74|102.34|108.82|106.42|101.57|99.17|0
1646769600000|2022-03-08 20:00:00|105.49|103.09|96.09|93.69|106.59|104.19|95|92.6|0
1646769900000|2022-03-08 20:05:00|96.8|94.4|99.08|96.68|100.27|97.87|96.15|93.75|0
1646770200000|2022-03-08 20:10:00|98.35|95.95|101.99|99.59|106.83|104.43|97.56|95.16|0
1646770500000|2022-03-08 20:15:00|101.65|99.25|104.82|102.42|106.12|103.72|100.65|98.25|0
1646770800000|2022-03-08 20:20:00|104.75|102.35|107.35|104.95|110.44|108.04|104.61|102.21|0
1646771100000|2022-03-08 20:25:00|107.07|104.67|118.97|116.57|118.97|116.57|107.07|104.67|0
1646771400000|2022-03-08 20:30:00|118.29|115.89|126.14|123.74|128.09|125.69|117.85|115.45|0
1646771700000|2022-03-08 20:35:00|126.3|123.9|119.75|117.35|128.15|125.75|119.75|117.35|0
1646772000000|2022-03-08 20:40:00|118.56|116.16|126.42|124.02|126.42|124.02|116.78|114.38|0
1646772300000|2022-03-08 20:45:00|127.35|124.95|128.82|126.42|130.23|127.83|123.2|120.8|0
1646772600000|2022-03-08 20:50:00|128.9|126.5|125.15|122.75|129.05|126.65|118.08|115.68|0
1646772900000|2022-03-08 20:55:00|125.77|123.37|131.74|129.34|134.47|132.07|125.46|123.06|0
1646773200000|2022-03-08 21:00:00|131.58|129.5|138.46|136.38|140.52|138.44|131.58|129.5|0
1646773500000|2022-03-08 21:05:00|138.54|136.46|140.34|138.26|141.5|139.42|137.88|135.8|0
1646773800000|2022-03-08 21:10:00|140.09|138.01|138.67|136.59|140.09|138.01|136.54|134.46|0
1646774100000|2022-03-08 21:15:00|139.43|136.83|142.4|139.8|142.57|139.97|139.43|136.83|0
1646774400000|2022-03-08 21:20:00|142.65|140.05|143.14|140.54|143.73|141.13|142.23|139.63|0
1646774700000|2022-03-08 21:25:00|143.05|140.45|142.29|139.69|144.22|141.62|142.29|139.69|0
1646775000000|2022-03-08 21:30:00|142.21|139.61|143.87|141.27|144.2|141.6|142.04|139.44|0
1646775300000|2022-03-08 21:35:00|144.03|141.43|144.52|141.92|144.52|141.92|143.02|140.42|0
1646775600000|2022-03-08 21:40:00|144.36|141.76|145.18|142.58|145.7|143.1|144.02|141.42|0
1646775900000|2022-03-08 21:45:00|145.02|142.42|142.57|139.97|145.61|143.01|142.57|139.97|0
1646776200000|2022-03-08 21:50:00|142.99|140.39|142.47|139.87|143.07|140.47|140.65|138.05|0
1646776500000|2022-03-08 21:55:00|142.39|139.79|143.05|140.45|143.98|141.38|141.63|139.03|0
1646776800000|2022-03-08 22:00:00|142.54|139.94|142.8|140.2|143.32|140.72|142.54|139.94|0
1646777100000|2022-03-08 22:05:00|142.94|140.34|143.93|141.33|143.93|141.33|142.89|140.29|0
1646777400000|2022-03-08 22:10:00|143.91|141.31|143.11|140.51|143.91|141.31|142.46|139.86|0
1646777700000|2022-03-08 22:15:00|143.04|140.44|143.41|140.81|143.46|140.86|142.88|140.28|0
1646778000000|2022-03-08 22:20:00|142.87|140.27|143.42|140.82|143.42|140.82|142.46|139.86|0
1646778300000|2022-03-08 22:25:00|143.6|141|143.75|141.15|143.83|141.23|142.88|140.28|0
1646778600000|2022-03-08 22:30:00|143.65|141.05|143.84|141.24|143.99|141.39|143.63|141.03|0
1646778900000|2022-03-08 22:35:00|144.2|141.6|144.21|141.61|144.33|141.73|144.19|141.59|0
1646779200000|2022-03-08 22:40:00|144.28|141.68|144.28|141.68|144.43|141.83|144.28|141.68|0
1646779500000|2022-03-08 22:45:00|144.27|141.67|143.58|140.98|144.3|141.7|143.53|140.93|0
1646779800000|2022-03-08 22:50:00|143.57|140.97|143.82|141.22|144.14|141.54|143.57|140.97|0
1646780100000|2022-03-08 22:55:00|143.84|141.24|143.25|140.65|143.88|141.28|143.23|140.63|0
1646780400000|2022-03-08 23:00:00|142.55|139.95|138.39|135.79|142.55|139.95|137.9|135.3|0
1646780700000|2022-03-08 23:05:00|138.3|135.7|138.95|136.35|139.37|136.77|137.97|135.37|0
1646781000000|2022-03-08 23:10:00|139.11|136.51|137.62|135.02|140.43|137.83|137.38|134.78|0
1646781300000|2022-03-08 23:15:00|137.78|135.18|138.68|136.08|139.84|137.24|137.78|135.18|0
1646781600000|2022-03-08 23:20:00|138.92|136.32|138.58|135.98|139.99|137.39|137.92|135.32|0
1646781900000|2022-03-08 23:25:00|138.66|136.06|136.76|134.16|138.99|136.39|136.6|134|0
1646782200000|2022-03-08 23:30:00|135.78|133.18|133.65|131.05|135.78|133.18|132.85|130.25|0
1646782500000|2022-03-08 23:35:00|133.49|130.89|133.56|130.96|133.89|131.29|132.85|130.25|0
1646782800000|2022-03-08 23:40:00|133.48|130.88|133.14|130.54|134.12|131.52|132.66|130.06|0
1646783100000|2022-03-08 23:45:00|133.07|130.47|133.61|131.01|133.94|131.34|131.37|128.77|0
1646783400000|2022-03-08 23:50:00|133.7|131.1|132.31|129.71|134.91|132.31|131.51|128.91|0
1646783700000|2022-03-08 23:55:00|132.15|129.55|131.65|129.05|133.75|131.15|130.7|128.1|0
1646784000000|2022-03-09 00:00:00|131.33|128.73|129.97|127.37|131.58|128.98|129.33|126.73|0
1646784300000|2022-03-09 00:05:00|130.04|127.44|129.71|127.11|130.52|127.92|128.93|126.33|0
1646784600000|2022-03-09 00:10:00|129.87|127.27|130.65|128.05|130.98|128.38|129.64|127.04|0
1646784900000|2022-03-09 00:15:00|130.74|128.14|130.8|128.2|130.96|128.36|127.64|125.04|0
1646785200000|2022-03-09 00:20:00|130.64|128.04|128.88|126.28|130.96|128.36|128.09|125.49|0
1646785500000|2022-03-09 00:25:00|129.04|126.44|127.44|124.84|129.04|126.44|126.66|124.06|0
1646785800000|2022-03-09 00:30:00|127.6|125|130.76|128.16|131.17|128.57|127.44|124.84|0
1646786100000|2022-03-09 00:35:00|130.92|128.32|130.19|127.59|130.92|128.32|128.93|126.33|0
1646786400000|2022-03-09 00:40:00|130.1|127.5|128.5|125.9|130.35|127.75|128.5|125.9|0
1646786700000|2022-03-09 00:45:00|128.43|125.83|127.78|125.18|129.53|126.93|127.78|125.18|0
1646787000000|2022-03-09 00:50:00|127.86|125.26|127.37|124.77|128.49|125.89|126.68|124.08|0
1646787300000|2022-03-09 00:55:00|127.06|124.46|126.42|123.82|127.84|125.24|126.11|123.51|0
1646787600000|2022-03-09 01:00:00|125.48|122.88|127.58|124.98|127.66|125.06|124|121.4|0
1646787900000|2022-03-09 01:05:00|127.5|124.9|125.29|122.69|128.29|125.69|124.6|122|0
1646788200000|2022-03-09 01:10:00|125.22|122.62|125.9|123.3|125.9|123.3|123.74|121.14|0
1646788500000|2022-03-09 01:15:00|126.22|123.62|127.86|125.26|128.41|125.81|126.14|123.54|0
1646788800000|2022-03-09 01:20:00|127.77|125.17|129.74|127.14|130.3|127.7|127.14|124.54|0
1646789100000|2022-03-09 01:25:00|129.66|127.06|128.62|126.02|130.38|127.78|128.46|125.86|0
1646789400000|2022-03-09 01:30:00|128.85|126.25|119.23|116.63|129.25|126.65|117.65|115.05|0
1646789700000|2022-03-09 01:35:00|119.08|116.48|117.31|114.71|119.98|117.38|117.16|114.56|0
1646790000000|2022-03-09 01:40:00|117.23|114.63|116.16|113.56|118.98|116.38|115.19|112.59|0
1646790300000|2022-03-09 01:45:00|116.39|113.79|116.15|113.55|116.54|113.94|114.88|112.28|0
1646790600000|2022-03-09 01:50:00|116.22|113.62|120.32|117.72|121.33|118.73|115.47|112.87|0
1646790900000|2022-03-09 01:55:00|120.47|117.87|120.76|118.16|121|118.4|118.93|116.33|0
1646791200000|2022-03-09 02:00:00|120.92|118.32|119.83|117.23|120.92|118.32|116.72|114.12|0
1646791500000|2022-03-09 02:05:00|119.91|117.31|119.28|116.68|120.9|118.3|118.9|116.3|0
1646791800000|2022-03-09 02:10:00|119.35|116.75|118.5|115.9|119.35|116.75|118.05|115.45|0
1646792100000|2022-03-09 02:15:00|118.57|115.97|119.32|116.72|120.87|118.27|118.57|115.97|0
1646792400000|2022-03-09 02:20:00|119.25|116.65|121.16|118.56|121.31|118.71|118.1|115.5|0
1646792700000|2022-03-09 02:25:00|121.09|118.49|118.55|115.95|121.31|118.71|118.55|115.95|0
1646793000000|2022-03-09 02:30:00|118.78|116.18|120.82|118.22|121.99|119.39|118.7|116.1|0
1646793300000|2022-03-09 02:35:00|120.44|117.84|125.15|122.55|125.15|122.55|120.14|117.54|0
1646793600000|2022-03-09 02:40:00|125.07|122.47|125.29|122.69|125.92|123.32|123.36|120.76|0
1646793900000|2022-03-09 02:45:00|125.45|122.85|125.83|123.23|125.91|123.31|123.87|121.27|0
1646794200000|2022-03-09 02:50:00|125.91|123.31|128.58|125.98|129.38|126.78|125.67|123.07|0
1646794500000|2022-03-09 02:55:00|128.42|125.82|126.75|124.15|128.66|126.06|126.35|123.75|0
1646794800000|2022-03-09 03:00:00|126.66|124.06|128.32|125.72|128.55|125.95|126.03|123.43|0
1646795100000|2022-03-09 03:05:00|128.23|125.63|128.54|125.94|129.18|126.58|127.76|125.16|0
1646795400000|2022-03-09 03:10:00|128.7|126.1|129.56|126.96|129.97|127.37|127.83|125.23|0
1646795700000|2022-03-09 03:15:00|129.64|127.04|132.04|129.44|133.43|130.83|129.24|126.64|0
1646796000000|2022-03-09 03:20:00|131.96|129.36|128.42|125.82|132.04|129.44|127.86|125.26|0
1646796300000|2022-03-09 03:25:00|128.81|126.21|129.52|126.92|129.52|126.92|128.02|125.42|0
1646796600000|2022-03-09 03:30:00|129.76|127.16|127.12|124.52|129.76|127.16|126.66|124.06|0
1646796900000|2022-03-09 03:35:00|127.04|124.44|127.11|124.51|127.82|125.22|126.01|123.41|0
1646797200000|2022-03-09 03:40:00|127.18|124.58|127.33|124.73|128.21|125.61|126.94|124.34|0
1646797500000|2022-03-09 03:45:00|127.17|124.57|127|124.4|127.33|124.73|126.14|123.54|0
1646797800000|2022-03-09 03:50:00|127.15|124.55|127.06|124.46|127.46|124.86|126.83|124.23|0
1646798100000|2022-03-09 03:55:00|127.14|124.54|130.64|128.04|131.77|129.17|127.14|124.54|0
1646798400000|2022-03-09 04:00:00|130.48|127.88|124.44|121.84|130.56|127.96|123.66|121.06|0
1646798700000|2022-03-09 04:05:00|124.21|121.61|123.49|120.89|124.44|121.84|122.41|119.81|0
1646799000000|2022-03-09 04:10:00|123.33|120.73|121.77|119.17|125.13|122.53|121.77|119.17|0
1646799300000|2022-03-09 04:15:00|121.69|119.09|121.37|118.77|122.85|120.25|121.37|118.77|0
1646799600000|2022-03-09 04:20:00|121.06|118.46|120.59|117.99|121.44|118.84|119.67|117.07|0
1646799900000|2022-03-09 04:25:00|120.51|117.91|117.83|115.23|124.35|121.75|117.76|115.16|0
1646800200000|2022-03-09 04:30:00|117.76|115.16|118.57|115.97|119.02|116.42|117.09|114.49|0
1646800500000|2022-03-09 04:35:00|118.34|115.74|116.77|114.17|118.86|116.26|116.62|114.02|0
1646800800000|2022-03-09 04:40:00|116.62|114.02|118.39|115.79|119.06|116.46|116.62|114.02|0
1646801100000|2022-03-09 04:45:00|118.24|115.64|117.11|114.51|119.36|116.76|116.96|114.36|0
1646801400000|2022-03-09 04:50:00|117.48|114.88|117.84|115.24|118.36|115.76|116.73|114.13|0
1646801700000|2022-03-09 04:55:00|117.76|115.16|118.79|116.19|118.94|116.34|116.86|114.26|0
1646802000000|2022-03-09 05:00:00|118.72|116.12|121.26|118.66|121.72|119.12|118.71|116.11|0
1646802300000|2022-03-09 05:05:00|120.96|118.36|121.62|119.02|121.62|119.02|120.8|118.2|0
1646802600000|2022-03-09 05:10:00|121.47|118.87|121.99|119.39|122.31|119.71|120.33|117.73|0
1646802900000|2022-03-09 05:15:00|121.91|119.31|123.27|120.67|124.82|122.22|121.69|119.09|0
1646803200000|2022-03-09 05:20:00|123.35|120.75|122.42|119.82|123.58|120.98|121.74|119.14|0
1646803500000|2022-03-09 05:25:00|122.34|119.74|118.85|116.25|123.03|120.43|117.74|115.14|0
1646803800000|2022-03-09 05:30:00|118.93|116.33|123.15|120.55|123.15|120.55|118.62|116.02|0
1646804100000|2022-03-09 05:35:00|123.46|120.86|128.48|125.88|128.56|125.96|122.69|120.09|0
1646804400000|2022-03-09 05:40:00|128.64|126.04|126.98|124.38|128.64|126.04|126.05|123.45|0
1646804700000|2022-03-09 05:45:00|126.59|123.99|129.95|127.35|130.43|127.83|126.2|123.6|0
1646805000000|2022-03-09 05:50:00|129.79|127.19|129.31|126.71|131.6|129|128.68|126.08|0
1646805300000|2022-03-09 05:55:00|129.22|126.62|127.17|124.57|129.62|127.02|126.95|124.35|0
1646805600000|2022-03-09 06:00:00|126.94|124.34|126.77|124.17|127.16|124.56|124.37|121.77|0
1646805900000|2022-03-09 06:05:00|126.61|124.01|122.05|119.45|127.08|124.48|121.83|119.23|0
1646806200000|2022-03-09 06:10:00|122.28|119.68|122.88|120.28|122.88|120.28|120.38|117.78|0
1646806500000|2022-03-09 06:15:00|122.42|119.82|120.96|118.36|122.42|119.82|119.83|117.23|0
1646806800000|2022-03-09 06:20:00|120.73|118.13|122.62|120.02|122.7|120.1|119.29|116.69|0
1646807100000|2022-03-09 06:25:00|122.7|120.1|121.08|118.48|124.07|121.47|121.01|118.41|0
1646807400000|2022-03-09 06:30:00|120.62|118.02|118.28|115.68|122.98|120.38|118.2|115.6|0
1646807700000|2022-03-09 06:35:00|118.35|115.75|122.8|120.2|122.8|120.2|116.49|113.89|0
1646808000000|2022-03-09 06:40:00|122.65|120.05|123.71|121.11|125.03|122.43|122.49|119.89|0
1646808300000|2022-03-09 06:45:00|123.78|121.18|125.08|122.48|125.55|122.95|122.39|119.79|0
1646808600000|2022-03-09 06:50:00|125.24|122.64|120.25|117.65|125.24|122.64|118.67|116.07|0
1646808900000|2022-03-09 06:55:00|120.78|118.18|119.86|117.26|120.78|118.18|118.51|115.91|0
1646809200000|2022-03-09 07:00:00|120.01|117.41|121.05|118.45|124.74|122.14|118.95|116.35|0
1646809500000|2022-03-09 07:05:00|120.75|118.15|117.72|115.12|120.75|118.15|116.84|114.24|0
1646809800000|2022-03-09 07:10:00|117.58|114.98|117.71|115.11|118.61|116.01|116.44|113.84|0
1646810100000|2022-03-09 07:15:00|117.86|115.26|114.95|112.35|117.86|115.26|114.8|112.2|0
1646810400000|2022-03-09 07:20:00|115.03|112.43|113.76|111.16|115.46|112.86|113.54|110.94|0
1646810700000|2022-03-09 07:25:00|114.13|111.53|105.74|103.14|114.2|111.6|105.32|102.72|0
1646811000000|2022-03-09 07:30:00|106.3|103.7|107.18|104.58|108.88|106.28|105.11|102.51|0
1646811300000|2022-03-09 07:35:00|107.11|104.51|106.03|103.43|108.52|105.92|106.03|103.43|0
1646811600000|2022-03-09 07:40:00|105.97|103.37|108|105.4|108.65|106.05|104.77|102.17|0
1646811900000|2022-03-09 07:45:00|106.94|104.34|106.71|104.11|109.84|107.24|106.71|104.11|0
1646812200000|2022-03-09 07:50:00|106.92|104.32|104.94|102.34|107.13|104.53|103.7|101.1|0
1646812500000|2022-03-09 07:55:00|104.87|102.27|104.16|101.56|106.82|104.22|103.68|101.08|0
1646812800000|2022-03-09 08:00:00|104.23|101.63|111.52|108.92|111.52|108.92|104.23|101.63|0
1646813100000|2022-03-09 08:05:00|111.48|109.4|106.6|104.52|113.97|111.89|105.9|103.82|0
1646813400000|2022-03-09 08:10:00|106.32|104.24|104.29|102.21|106.95|104.87|102.99|100.91|0
1646813700000|2022-03-09 08:15:00|104.43|102.35|107.83|105.75|110.76|108.68|104.43|102.35|0
1646814000000|2022-03-09 08:20:00|107.69|105.61|108.74|106.66|109.52|107.44|105.09|103.01|0
1646814300000|2022-03-09 08:25:00|108.95|106.87|111.94|109.86|112.02|109.94|107.18|105.1|0
1646814600000|2022-03-09 08:30:00|111.59|109.51|107.58|105.5|112.02|109.94|105.62|103.54|0
1646814900000|2022-03-09 08:35:00|108|105.92|107.91|105.83|110.62|108.54|107.01|104.93|0
1646815200000|2022-03-09 08:40:00|108.19|106.11|104.47|102.39|108.19|106.11|104.06|101.98|0
1646815500000|2022-03-09 08:45:00|104.75|102.67|105.01|102.93|106.27|104.19|103.97|101.89|0
1646815800000|2022-03-09 08:50:00|104.8|102.72|102.99|100.91|105.36|103.28|102.31|100.23|0
1646816100000|2022-03-09 08:55:00|103.2|101.12|102.77|100.69|103.87|101.79|102.16|100.08|0
1646816400000|2022-03-09 09:00:00|102.56|100.48|100.98|98.9|102.56|100.48|99.3|97.22|0
1646816700000|2022-03-09 09:05:00|101.05|98.97|100.32|98.24|101.39|99.31|98.16|96.08|0
1646817000000|2022-03-09 09:10:00|100.11|98.03|102.22|100.14|102.92|100.84|98.62|96.54|0
1646817300000|2022-03-09 09:15:00|102.15|100.07|98.18|96.1|102.36|100.28|97.92|95.84|0
1646817600000|2022-03-09 09:20:00|98.45|96.37|95.63|93.55|98.45|96.37|95.37|93.29|0
1646817900000|2022-03-09 09:25:00|95.7|93.62|95.42|93.34|96.23|94.15|94.18|92.1|0
1646818200000|2022-03-09 09:30:00|95.09|93.01|92.15|90.07|96.07|93.99|92.15|90.07|0
1646818500000|2022-03-09 09:35:00|92.41|90.33|91.04|88.96|93.19|91.11|91.04|88.96|0
1646818800000|2022-03-09 09:40:00|90.91|88.83|89.61|87.53|91.36|89.28|88.66|86.58|0
1646819100000|2022-03-09 09:45:00|89.67|87.59|92.56|90.48|93.68|91.6|89.23|87.15|0
1646819400000|2022-03-09 09:50:00|92.76|90.68|90.67|88.59|93.15|91.07|88.25|86.17|0
1646819700000|2022-03-09 09:55:00|90.54|88.46|88.23|86.15|91.25|89.17|88.23|86.15|0
1646820000000|2022-03-09 10:00:00|88.61|86.53|88.47|86.39|92.19|90.11|88.28|86.2|0
1646820300000|2022-03-09 10:05:00|88.72|86.64|88.58|86.5|89.48|87.4|86.83|84.75|0
1646820600000|2022-03-09 10:10:00|88.33|86.25|88.25|86.17|89.91|87.83|87.26|85.18|0
1646820900000|2022-03-09 10:15:00|88.31|86.23|87.48|85.4|90.21|88.13|87.41|85.33|0
1646821200000|2022-03-09 10:20:00|87.66|85.58|91.42|89.34|91.74|89.66|87.66|85.58|0
1646821500000|2022-03-09 10:25:00|91.54|89.46|88.64|86.56|91.54|89.46|88.39|86.31|0
1646821800000|2022-03-09 10:30:00|88.01|85.93|88.12|86.04|89.72|87.64|86.81|84.73|0
1646822100000|2022-03-09 10:35:00|88.25|86.17|88.36|86.28|88.44|86.36|86.05|83.97|0
1646822400000|2022-03-09 10:40:00|88.11|86.03|86.83|84.75|88.42|86.34|86.21|84.13|0
1646822700000|2022-03-09 10:45:00|86.9|84.82|88.01|85.93|88.91|86.83|86.27|84.19|0
1646823000000|2022-03-09 10:50:00|87.76|85.68|91|88.92|91.85|89.77|86.94|84.86|0
1646823300000|2022-03-09 10:55:00|90.93|88.85|93.24|91.16|95.68|93.6|90.93|88.85|0
1646823600000|2022-03-09 11:00:00|93.31|91.23|91.73|89.65|94.82|92.74|91.54|89.46|0
1646823900000|2022-03-09 11:05:00|91.47|89.39|90.17|88.09|91.8|89.72|89.73|87.65|0
1646824200000|2022-03-09 11:10:00|90.11|88.03|92.67|90.59|92.94|90.86|90.04|87.96|0
1646824500000|2022-03-09 11:15:00|92.41|90.33|89.88|87.8|93.26|91.18|89.32|87.24|0
1646824800000|2022-03-09 11:20:00|90.08|88|87.34|85.26|92.14|90.06|86.97|84.89|0
1646825100000|2022-03-09 11:25:00|87.15|85.07|90.62|88.54|90.75|88.67|86.22|84.14|0
1646825400000|2022-03-09 11:30:00|90.49|88.41|90.35|88.27|92.04|89.96|89.2|87.12|0
1646825700000|2022-03-09 11:35:00|90.73|88.65|92.53|90.45|92.66|90.58|89.58|87.5|0
1646826000000|2022-03-09 11:40:00|92.59|90.51|95.27|93.19|95.8|93.72|92.46|90.38|0
1646826300000|2022-03-09 11:45:00|95.54|93.46|93.61|91.53|96.6|94.52|93.41|91.33|0
1646826600000|2022-03-09 11:50:00|93.67|91.59|91.96|89.88|93.67|91.59|91.19|89.11|0
1646826900000|2022-03-09 11:55:00|92.22|90.14|93.97|91.89|93.97|91.89|92.09|90.01|0
1646827200000|2022-03-09 12:00:00|94.03|91.95|93.43|91.35|96.15|94.07|93.23|91.15|0
1646827500000|2022-03-09 12:05:00|93.36|91.28|92.76|90.68|95.67|93.59|91.72|89.64|0
1646827800000|2022-03-09 12:10:00|92.95|90.87|92.55|90.47|94.45|92.37|92.48|90.4|0
1646828100000|2022-03-09 12:15:00|92.29|90.21|90.21|88.13|93.26|91.18|89.95|87.87|0
1646828400000|2022-03-09 12:20:00|90.27|88.19|90.77|88.69|91.16|89.08|89.31|87.23|0
1646828700000|2022-03-09 12:25:00|91.03|88.95|91.07|88.99|91.66|89.58|89.93|87.85|0
1646829000000|2022-03-09 12:30:00|90.69|88.61|90.1|88.02|92.75|90.67|89.6|87.52|0
1646829300000|2022-03-09 12:35:00|90.22|88.14|91.95|89.87|93.12|91.04|89.26|87.18|0
1646829600000|2022-03-09 12:40:00|91.82|89.74|89.61|87.53|91.82|89.74|89.23|87.15|0
1646829900000|2022-03-09 12:45:00|89.55|87.47|89.92|87.84|91.27|89.19|87.84|85.76|0
1646830200000|2022-03-09 12:50:00|89.73|87.65|88.31|86.23|90.24|88.16|88.07|85.99|0
1646830500000|2022-03-09 12:55:00|88.38|86.3|87.29|85.21|89.32|87.24|86.79|84.71|0
1646830800000|2022-03-09 13:00:00|87.04|84.96|87.02|84.94|87.15|85.07|84.43|82.35|0
1646831100000|2022-03-09 13:05:00|87.15|85.07|84.94|82.86|88.03|85.95|84.82|82.74|0
1646831400000|2022-03-09 13:10:00|84.76|82.68|87.31|85.23|87.56|85.48|84.19|82.11|0
1646831700000|2022-03-09 13:15:00|87.18|85.1|85.72|83.64|87.31|85.23|85.66|83.58|0
1646832000000|2022-03-09 13:20:00|85.97|83.89|86.71|84.63|88.55|86.47|85.78|83.7|0
1646832300000|2022-03-09 13:25:00|86.65|84.57|84.45|82.37|87.22|85.14|83.77|81.69|0
1646832600000|2022-03-09 13:30:00|84.38|82.3|81.67|79.59|84.88|82.8|80.71|78.63|0
1646832900000|2022-03-09 13:35:00|81.79|79.71|84.23|82.15|84.35|82.27|80.94|78.86|0
1646833200000|2022-03-09 13:40:00|84.1|82.02|86.08|84|86.59|84.51|83.98|81.9|0
1646833500000|2022-03-09 13:45:00|86.15|84.07|85.37|83.29|87.51|85.43|85|82.92|0
1646833800000|2022-03-09 13:50:00|85.49|83.41|87.86|85.78|88.24|86.16|84.87|82.79|0
1646834100000|2022-03-09 13:55:00|87.92|85.84|89.62|87.54|90.14|88.06|87.54|85.46|0
1646834400000|2022-03-09 14:00:00|89.75|87.67|87.95|85.87|91.3|89.22|87.95|85.87|0
1646834700000|2022-03-09 14:05:00|87.82|85.74|79.37|77.29|88.96|86.88|79.37|77.29|0
1646835000000|2022-03-09 14:10:00|78.66|76.58|83.93|81.85|85.72|83.64|76.9|74.82|0
1646835300000|2022-03-09 14:15:00|84.17|82.09|85.21|83.13|85.71|83.63|81.98|79.9|0
1646835600000|2022-03-09 14:20:00|84.9|82.82|83.53|81.45|86.64|84.56|83.53|81.45|0
1646835900000|2022-03-09 14:25:00|83.28|81.2|81.33|79.25|83.77|81.69|81.33|79.25|0
1646836200000|2022-03-09 14:30:00|81.39|79.31|83.62|81.54|85.85|83.77|80.97|78.89|0
1646836500000|2022-03-09 14:35:00|83.37|81.29|82.99|80.91|87.79|85.71|81.92|79.84|0
1646836800000|2022-03-09 14:40:00|82.75|80.67|85.19|83.11|85.44|83.36|78.97|76.89|0
1646837100000|2022-03-09 14:45:00|84.08|82|84.47|82.39|85.86|83.78|81.27|79.19|0
1646837400000|2022-03-09 14:50:00|84.66|82.58|90.88|88.8|93.35|91.27|83.49|81.41|0
1646837700000|2022-03-09 14:55:00|91.26|89.18|87.17|85.09|91.91|89.83|86.18|84.1|0
1646838000000|2022-03-09 15:00:00|86.3|84.22|79.84|77.76|87.8|85.72|77.74|75.66|0
1646838300000|2022-03-09 15:05:00|80.08|78|79.89|77.81|81.5|79.42|78.6|76.52|0
1646838600000|2022-03-09 15:10:00|80.06|77.98|77.92|75.84|80.77|78.69|77.81|75.73|0
1646838900000|2022-03-09 15:15:00|76.87|74.79|79.2|77.12|82.22|80.14|75.25|73.17|0
1646839200000|2022-03-09 15:20:00|79.44|77.36|77|74.92|80.5|78.42|76.89|74.81|0
1646839500000|2022-03-09 15:25:00|77.24|75.16|78.15|76.07|81.74|79.66|76.83|74.75|0
1646839800000|2022-03-09 15:30:00|77.45|75.37|78.08|76|81.36|79.28|77.45|75.37|0
1646840100000|2022-03-09 15:35:00|77.73|75.65|76.19|74.11|78.78|76.7|74.82|72.74|0
1646840400000|2022-03-09 15:40:00|76.31|74.23|77.37|75.29|77.49|75.41|74.58|72.5|0
1646840700000|2022-03-09 15:45:00|77.13|75.05|75.54|73.46|77.84|75.76|75.14|73.06|0
1646841000000|2022-03-09 15:50:00|75.37|73.29|76.05|73.97|78.29|76.21|74.09|72.01|0
1646841300000|2022-03-09 15:55:00|76.16|74.08|72.99|70.91|76.4|74.32|71.58|69.5|0
1646841600000|2022-03-09 16:00:00|72.36|70.28|77.84|75.76|78.07|75.99|72.36|70.28|0
1646841900000|2022-03-09 16:05:00|77.72|75.64|76.88|74.8|77.95|75.87|74.29|72.21|0
1646842200000|2022-03-09 16:10:00|76.71|74.63|79.95|77.87|80.19|78.11|76.71|74.63|0
1646842500000|2022-03-09 16:15:00|80.01|77.93|77.26|75.18|82.37|80.29|77.2|75.12|0
1646842800000|2022-03-09 16:20:00|77.32|75.24|76.72|74.64|77.66|75.58|75.45|73.37|0
1646843100000|2022-03-09 16:25:00|77.07|74.99|79.42|77.34|79.42|77.34|76.48|74.4|0
1646843400000|2022-03-09 16:30:00|78.82|76.74|73.01|70.93|78.94|76.86|73.01|70.93|0
1646843700000|2022-03-09 16:35:00|72.9|70.82|74.01|71.93|75.75|73.67|71.66|69.58|0
1646844000000|2022-03-09 16:40:00|74.3|72.22|72.3|70.22|74.58|72.5|71.74|69.66|0
1646844300000|2022-03-09 16:45:00|72.14|70.06|71.39|69.31|73.2|71.12|71.28|69.2|0
1646844600000|2022-03-09 16:50:00|71.78|69.7|71.82|69.74|73.75|71.67|71.38|69.3|0
1646844900000|2022-03-09 16:55:00|71.71|69.63|69.92|67.84|72.04|69.96|69.49|67.41|0
1646845200000|2022-03-09 17:00:00|69.71|67.63|69.91|67.83|70.53|68.45|68.23|66.15|0
1646845500000|2022-03-09 17:05:00|69.69|67.61|70.22|68.14|71|68.92|69.46|67.38|0
1646845800000|2022-03-09 17:10:00|70.11|68.03|69.22|67.14|71.77|69.69|69.11|67.03|0
1646846100000|2022-03-09 17:15:00|69.17|67.09|69.86|67.78|70.2|68.12|68.67|66.59|0
1646846400000|2022-03-09 17:20:00|69.75|67.67|70.51|68.43|71.4|69.32|67.26|65.18|0
1646846700000|2022-03-09 17:25:00|70.29|68.21|68.85|66.77|72.06|69.98|68.2|66.12|0
1646847000000|2022-03-09 17:30:00|68.96|66.88|67.22|65.14|70.09|68.01|67.22|65.14|0
1646847300000|2022-03-09 17:35:00|67|64.92|64.88|62.8|67.22|65.14|64.57|62.49|0
1646847600000|2022-03-09 17:40:00|64.67|62.59|66.65|64.57|67.35|65.27|64.57|62.49|0
1646847900000|2022-03-09 17:45:00|66.55|64.47|64.95|62.87|67.93|65.85|64.75|62.67|0
1646848200000|2022-03-09 17:50:00|65.06|62.98|66.44|63.88|66.44|63.88|65.06|62.73|0
1646848500000|2022-03-09 17:55:00|66.23|63.67|65.97|63.41|67.12|64.56|65.28|62.72|0
1646848800000|2022-03-09 18:00:00|66.18|63.62|70.13|67.57|70.25|67.69|66.08|63.52|0
1646849100000|2022-03-09 18:05:00|70.35|67.79|69.68|67.12|70.79|68.23|68.66|66.1|0
1646849400000|2022-03-09 18:10:00|70.01|67.45|67.3|64.74|70.01|67.45|67.09|64.53|0
1646849700000|2022-03-09 18:15:00|67.19|64.63|68.14|65.58|68.14|65.58|66.23|63.67|0
1646850000000|2022-03-09 18:20:00|67.98|65.42|66.68|64.12|68.24|65.68|66.68|64.12|0
1646850300000|2022-03-09 18:25:00|66.52|63.96|66.3|63.74|67.64|65.08|65.89|63.33|0
1646850600000|2022-03-09 18:30:00|65.98|63.42|69.3|66.74|69.73|67.17|65.98|63.42|0
1646850900000|2022-03-09 18:35:00|69.51|66.95|69.5|66.94|70.1|67.54|68|65.44|0
1646851200000|2022-03-09 18:40:00|69.39|66.83|72.02|69.46|72.02|69.46|68.52|65.96|0
1646851500000|2022-03-09 18:45:00|71.68|69.12|73.91|71.35|74.94|72.38|71.35|68.79|0
1646851800000|2022-03-09 18:50:00|73.8|71.24|72.43|69.87|74.71|72.15|70.66|68.1|0
1646852100000|2022-03-09 18:55:00|72.32|69.76|73.09|70.53|73.77|71.21|72.09|69.53|0
1646852400000|2022-03-09 19:00:00|73.31|70.75|68.66|66.1|73.43|70.87|68.66|66.1|0
1646852700000|2022-03-09 19:05:00|68.99|66.43|70.61|68.05|71.11|68.55|68.44|65.88|0
1646853000000|2022-03-09 19:10:00|70.66|68.1|71.25|68.69|72.83|70.27|69.51|66.95|0
1646853300000|2022-03-09 19:15:00|71.14|68.58|71.79|69.23|73.6|71.04|70.37|67.81|0
1646853600000|2022-03-09 19:20:00|72.07|69.51|71.73|69.17|72.4|69.84|69.87|67.31|0
1646853900000|2022-03-09 19:25:00|72.28|69.72|71.16|68.6|72.38|69.82|70.94|68.38|0
1646854200000|2022-03-09 19:30:00|70.72|68.16|68.85|66.29|71.04|68.48|68.53|65.97|0
1646854500000|2022-03-09 19:35:00|68.96|66.4|68.83|66.27|69.6|67.04|67.98|65.42|0
1646854800000|2022-03-09 19:40:00|68.94|66.38|68.71|66.15|69.58|67.02|67.71|65.15|0
1646855100000|2022-03-09 19:45:00|68.49|65.93|70.1|67.54|71.32|68.76|67.85|65.29|0
1646855400000|2022-03-09 19:50:00|70.21|67.65|71.63|69.07|71.63|69.07|67.3|64.74|0
1646855700000|2022-03-09 19:55:00|71.52|68.96|70.84|68.28|71.63|69.07|68.99|66.43|0
1646856000000|2022-03-09 20:00:00|70.46|67.9|69.19|66.63|70.73|68.17|69.19|66.63|0
1646856300000|2022-03-09 20:05:00|68.97|66.41|65.04|62.48|69.4|66.84|65.04|62.48|0
1646856600000|2022-03-09 20:10:00|64.52|61.96|64.5|61.94|65.87|63.31|63.5|60.94|0
1646856900000|2022-03-09 20:15:00|64.2|61.64|65.21|62.65|66.68|64.12|63.58|61.02|0
1646857200000|2022-03-09 20:20:00|65.11|62.55|64.06|61.5|65.21|62.65|63.14|60.58|0
1646857500000|2022-03-09 20:25:00|64.27|61.71|63.09|60.53|66.45|63.89|63.09|60.53|0
1646857800000|2022-03-09 20:30:00|63.19|60.63|61.85|59.29|63.19|60.63|60.25|57.69|0
1646858100000|2022-03-09 20:35:00|62.05|59.49|64.87|62.31|64.92|62.36|61.55|58.99|0
1646858400000|2022-03-09 20:40:00|64.92|62.36|63.66|61.1|64.92|62.36|62.75|60.19|0
1646858700000|2022-03-09 20:45:00|63.76|61.2|66.32|63.76|67.44|64.88|62.32|59.76|0
1646859000000|2022-03-09 20:50:00|66.37|63.81|68.18|65.62|71.05|68.49|64.58|62.02|0
1646859300000|2022-03-09 20:55:00|68.4|65.84|69.14|66.58|72.26|69.7|68.4|65.84|0
1646859600000|2022-03-09 21:00:00|69.31|66.75|70.12|67.56|70.23|67.67|66.55|63.99|0
1646859900000|2022-03-09 21:05:00|69.9|67.34|69.12|66.56|70.43|67.87|67.27|64.71|0
1646860200000|2022-03-09 21:10:00|69.22|66.66|71.51|68.95|72.41|69.85|69.22|66.66|0
1646860500000|2022-03-09 21:15:00|71.01|67.81|69.62|66.42|71.63|69.07|69.51|66.31|0
1646860800000|2022-03-09 21:20:00|69.73|66.53|70.53|67.33|70.59|67.39|69.19|65.99|0
1646861100000|2022-03-09 21:25:00|70.48|67.28|70.35|67.15|70.64|67.44|69.98|66.78|0
1646861400000|2022-03-09 21:30:00|70.46|67.26|71.72|68.52|71.72|68.52|70.13|66.93|0
1646861700000|2022-03-09 21:35:00|71.77|68.57|70.32|67.12|71.93|68.73|70.32|67.12|0
1646862000000|2022-03-09 21:40:00|69.72|66.52|66.81|63.61|69.99|66.79|66.39|63.19|0
1646862300000|2022-03-09 21:45:00|67.07|63.87|68.71|65.51|68.87|65.67|67.01|63.81|0
1646862600000|2022-03-09 21:50:00|68.66|65.46|68.97|65.77|69.84|66.64|68.66|65.46|0
1646862900000|2022-03-09 21:55:00|69.29|66.09|68.9|65.7|69.46|66.26|68.84|65.64|0
1646863200000|2022-03-09 22:00:00|69.11|65.91|69.82|66.62|70.05|66.85|68.9|65.7|0
1646863500000|2022-03-09 22:05:00|69.88|66.68|69.72|66.52|70|66.8|69.72|66.52|0
1646863800000|2022-03-09 22:10:00|69.83|66.63|69.6|66.4|70.02|66.82|69.44|66.24|0
1646864100000|2022-03-09 22:15:00|69.59|66.39|69.45|66.25|69.84|66.64|69.14|65.94|0
1646864400000|2022-03-09 22:20:00|69.43|66.23|69.21|66.01|69.49|66.29|69.21|66.01|0
1646864700000|2022-03-09 22:25:00|69.06|65.86|69.2|66|69.21|66.01|69.05|65.85|0
1646865000000|2022-03-09 22:30:00|69.19|65.99|69.1|65.9|69.22|66.02|69.1|65.9|0
1646865300000|2022-03-09 22:35:00|69.15|65.95|69.23|66.03|69.31|66.11|69.09|65.89|0
1646865600000|2022-03-09 22:40:00|69.24|66.04|69.24|66.04|69.25|66.05|69.23|66.03|0
1646865900000|2022-03-09 22:45:00|69.25|66.05|69.26|66.06|69.26|66.06|69.24|66.04|0
1646866200000|2022-03-09 22:50:00|69.25|66.05|69.2|66|69.28|66.08|69.19|65.99|0
1646866500000|2022-03-09 22:55:00|69.23|66.03|69.39|66.19|69.52|66.32|68.99|65.79|0
1646866800000|2022-03-09 23:00:00|68.81|65.61|70.32|67.12|71.55|68.35|68.81|65.61|0
1646867100000|2022-03-09 23:05:00|70.43|67.23|69.87|66.67|70.92|67.72|69.16|65.96|0
1646867400000|2022-03-09 23:10:00|69.92|66.72|69.36|66.16|69.92|66.72|68.07|64.87|0
1646867700000|2022-03-09 23:15:00|69.25|66.05|70.55|67.35|70.55|67.35|68.92|65.72|0
1646868000000|2022-03-09 23:20:00|70.44|67.24|71.86|68.66|72.03|68.83|69.99|66.79|0
1646868300000|2022-03-09 23:25:00|71.81|68.61|71.23|68.03|72.07|68.87|70.96|67.76|0
1646868600000|2022-03-09 23:30:00|71.07|67.87|70.83|67.63|71.07|67.87|70.67|67.47|0
1646868900000|2022-03-09 23:35:00|70.88|67.68|71.09|67.89|71.77|68.57|70.48|67.28|0
1646869200000|2022-03-09 23:40:00|71.14|67.94|71.35|68.15|71.47|68.27|70.8|67.6|0
1646869500000|2022-03-09 23:45:00|71.3|68.1|71.28|68.08|71.45|68.25|70.68|67.48|0
1646869800000|2022-03-09 23:50:00|71.33|68.13|70.76|67.56|72.05|68.85|70.71|67.51|0
1646870100000|2022-03-09 23:55:00|70.65|67.45|70.09|66.89|70.76|67.56|70.05|66.85|0
1646870400000|2022-03-10 00:00:00|69.87|66.67|70.79|67.59|71.63|68.43|69.1|65.9|0
1646870700000|2022-03-10 00:05:00|70.73|67.53|71.1|67.9|72.05|68.85|70.62|67.42|0
1646871000000|2022-03-10 00:10:00|71.16|67.96|71.7|68.5|71.71|68.51|70.66|67.46|0
1646871300000|2022-03-10 00:15:00|71.81|68.61|71.57|68.37|72.59|69.39|71.3|68.1|0
1646871600000|2022-03-10 00:20:00|71.46|68.26|70.01|66.81|71.85|68.65|69.57|66.37|0
1646871900000|2022-03-10 00:25:00|69.9|66.7|69.77|66.57|70|66.8|69.34|66.14|0
1646872200000|2022-03-10 00:30:00|69.88|66.68|68.94|65.74|70.65|67.45|68.56|65.36|0
1646872500000|2022-03-10 00:35:00|68.99|65.79|68.81|65.61|69.42|66.22|68.44|65.24|0
1646872800000|2022-03-10 00:40:00|68.76|65.56|69.5|66.3|69.61|66.41|68.43|65.23|0
1646873100000|2022-03-10 00:45:00|69.39|66.19|70.31|67.11|70.48|67.28|69.39|66.19|0
1646873400000|2022-03-10 00:50:00|70.25|67.05|70.13|66.93|70.53|67.33|69.76|66.56|0
1646873700000|2022-03-10 00:55:00|70.02|66.82|70.44|67.24|70.84|67.64|69.79|66.59|0
1646874000000|2022-03-10 01:00:00|70.28|67.08|71.2|68|71.26|68.06|69.67|66.47|0
1646874300000|2022-03-10 01:05:00|71.09|67.89|69.31|66.11|71.75|68.55|68.99|65.79|0
1646874600000|2022-03-10 01:10:00|69.42|66.22|69.19|65.99|69.63|66.43|68.65|65.45|0
1646874900000|2022-03-10 01:15:00|69.13|65.93|70.27|67.07|70.49|67.29|68.97|65.77|0
1646875200000|2022-03-10 01:20:00|70.16|66.96|69.81|66.61|70.81|67.61|69.37|66.17|0
1646875500000|2022-03-10 01:25:00|69.92|66.72|69.68|66.48|69.92|66.72|68.82|65.62|0
1646875800000|2022-03-10 01:30:00|69.74|66.54|71.55|68.35|71.56|68.36|69.57|66.37|0
1646876100000|2022-03-10 01:35:00|71.1|67.9|74.13|70.93|74.72|71.52|70.99|67.79|0
1646876400000|2022-03-10 01:40:00|74.08|70.88|73.55|70.35|74.13|70.93|73.33|70.13|0
1646876700000|2022-03-10 01:45:00|73.49|70.29|71.89|68.69|73.55|70.35|71.89|68.69|0
1646877000000|2022-03-10 01:50:00|71.84|68.64|71.93|68.73|72.5|69.3|71.84|68.64|0
1646877300000|2022-03-10 01:55:00|71.99|68.79|71.69|68.49|73.11|69.91|71.47|68.27|0
1646877600000|2022-03-10 02:00:00|71.8|68.6|67.89|64.69|71.91|68.71|67.41|64.21|0
1646877900000|2022-03-10 02:05:00|67.94|64.74|69.01|65.81|69.23|66.03|67.94|64.74|0
1646878200000|2022-03-10 02:10:00|68.9|65.7|69.38|66.18|69.54|66.34|68.73|65.53|0
1646878500000|2022-03-10 02:15:00|69.54|66.34|69.41|66.21|70.53|67.33|69.3|66.1|0
1646878800000|2022-03-10 02:20:00|69.58|66.38|68.52|65.32|69.95|66.75|68.52|65.32|0
1646879100000|2022-03-10 02:25:00|69.29|66.09|68.73|65.53|69.4|66.2|68.52|65.32|0
1646879400000|2022-03-10 02:30:00|68.51|65.31|68.77|65.57|69.05|65.85|68.28|65.08|0
1646879700000|2022-03-10 02:35:00|68.82|65.62|68.04|64.84|68.98|65.78|67.99|64.79|0
1646880000000|2022-03-10 02:40:00|68.15|64.95|68.57|65.37|69.39|66.19|68.1|64.9|0
1646880300000|2022-03-10 02:45:00|68.52|65.32|70.14|66.94|70.31|67.11|68.52|65.32|0
1646880600000|2022-03-10 02:50:00|70.19|66.99|69.19|65.99|70.19|66.99|69.08|65.88|0
1646880900000|2022-03-10 02:55:00|69.14|65.94|69.94|66.74|70.61|67.41|69.08|65.88|0
1646881200000|2022-03-10 03:00:00|69.89|66.69|70.42|67.22|70.76|67.56|69.5|66.3|0
1646881500000|2022-03-10 03:05:00|70.37|67.17|71.13|67.93|71.13|67.93|70.03|66.83|0
1646881800000|2022-03-10 03:10:00|70.85|67.65|70.67|67.47|71.23|68.03|70.12|66.92|0
1646882100000|2022-03-10 03:15:00|70.61|67.41|70.26|67.06|70.99|67.79|69.84|66.64|0
1646882400000|2022-03-10 03:20:00|70.21|67.01|70.63|67.43|70.63|67.43|69.53|66.33|0
1646882700000|2022-03-10 03:25:00|70.58|67.38|71.78|68.58|72.45|69.25|69.75|66.55|0
1646883000000|2022-03-10 03:30:00|71.61|68.41|71.99|68.79|72.55|69.35|71.27|68.07|0
1646883300000|2022-03-10 03:35:00|71.93|68.73|71.86|68.66|72.93|69.73|71.8|68.6|0
1646883600000|2022-03-10 03:40:00|71.91|68.71|72.34|69.14|72.57|69.37|71.79|68.59|0
1646883900000|2022-03-10 03:45:00|72.4|69.2|71.49|68.29|73.13|69.93|71.43|68.23|0
1646884200000|2022-03-10 03:50:00|71.43|68.23|70.42|67.22|71.49|68.29|70.32|67.12|0
1646884500000|2022-03-10 03:55:00|70.86|67.66|70.85|67.65|70.97|67.77|70.52|67.32|0
1646884800000|2022-03-10 04:00:00|70.84|67.64|70.61|67.41|70.9|67.7|70.28|67.08|0
1646885100000|2022-03-10 04:05:00|70.67|67.47|71.03|67.83|71.04|67.84|70.05|66.85|0
1646885400000|2022-03-10 04:10:00|71.7|68.5|72.69|69.49|73.37|70.17|71.03|67.83|0
1646885700000|2022-03-10 04:15:00|72.8|69.6|73.01|69.81|73.2|70|72.01|68.81|0
1646886000000|2022-03-10 04:20:00|72.9|69.7|73|69.8|73.01|69.81|72.44|69.24|0
1646886300000|2022-03-10 04:25:00|72.88|69.68|73.66|70.46|73.89|70.69|72.77|69.57|0
1646886600000|2022-03-10 04:30:00|73.83|70.63|73.87|70.67|74.16|70.96|72.86|69.66|0
1646886900000|2022-03-10 04:35:00|73.93|70.73|74.89|71.69|74.9|71.7|73.64|70.44|0
1646887200000|2022-03-10 04:40:00|74.77|71.57|74.82|71.62|74.99|71.79|74.37|71.17|0
1646887500000|2022-03-10 04:45:00|74.7|71.5|74.62|71.42|74.7|71.5|74.06|70.86|0
1646887800000|2022-03-10 04:50:00|74.57|71.37|74.15|70.95|74.74|71.54|73.93|70.73|0
1646888100000|2022-03-10 04:55:00|74.09|70.89|73.56|70.36|74.32|71.12|73.56|70.36|0
1646888400000|2022-03-10 05:00:00|73.45|70.25|73.77|70.57|74.02|70.82|73.1|69.9|0
1646888700000|2022-03-10 05:05:00|73.66|70.46|74.33|71.13|74.45|71.25|73.54|70.34|0
1646889000000|2022-03-10 05:10:00|74.44|71.24|74.77|71.57|74.89|71.69|73.98|70.78|0
1646889300000|2022-03-10 05:15:00|74.66|71.46|74.07|70.87|74.89|71.69|73.9|70.7|0
1646889600000|2022-03-10 05:20:00|73.95|70.75|74.28|71.08|74.63|71.43|73.49|70.29|0
1646889900000|2022-03-10 05:25:00|74.39|71.19|74.61|71.41|74.85|71.65|74.39|71.19|0
1646890200000|2022-03-10 05:30:00|74.26|71.06|74.7|71.5|74.83|71.63|74.15|70.95|0
1646890500000|2022-03-10 05:35:00|74.59|71.39|73.77|70.57|74.59|71.39|73.66|70.46|0
1646890800000|2022-03-10 05:40:00|73.71|70.51|73.75|70.55|74.11|70.91|73.41|70.21|0
1646891100000|2022-03-10 05:45:00|73.7|70.5|72.94|69.74|73.75|70.55|72.61|69.41|0
1646891400000|2022-03-10 05:50:00|72.89|69.69|72.14|68.94|72.94|69.74|72.09|68.89|0
1646891700000|2022-03-10 05:55:00|72.19|68.99|72.8|69.6|72.8|69.6|71.68|68.48|0
1646892000000|2022-03-10 06:00:00|71.89|68.69|72.33|69.13|73.08|69.88|71.77|68.57|0
1646892300000|2022-03-10 06:05:00|72.27|69.07|71.3|68.1|72.55|69.35|71.3|68.1|0
1646892600000|2022-03-10 06:10:00|71.19|67.99|71.51|68.31|72.65|69.45|71.19|67.99|0
1646892900000|2022-03-10 06:15:00|71.57|68.37|72.05|68.85|72.28|69.08|71.17|67.97|0
1646893200000|2022-03-10 06:20:00|72.39|69.19|72.49|69.29|73.07|69.87|72.39|69.19|0
1646893500000|2022-03-10 06:25:00|72.37|69.17|73.95|70.75|74.06|70.86|72.37|69.17|0
1646893800000|2022-03-10 06:30:00|73.83|70.63|74.16|70.96|74.62|71.42|73.48|70.28|0
1646894100000|2022-03-10 06:35:00|74.04|70.84|73|69.8|74.04|70.84|72.44|69.24|0
1646894400000|2022-03-10 06:40:00|72.89|69.69|72.42|69.22|73.56|70.36|72.42|69.22|0
1646894700000|2022-03-10 06:45:00|72.31|69.11|73.77|70.57|74.11|70.91|72.08|68.88|0
1646895000000|2022-03-10 06:50:00|73.65|70.45|73.86|70.66|74.28|71.08|73.58|70.38|0
1646895300000|2022-03-10 06:55:00|73.75|70.55|73.39|70.19|73.81|70.61|73.05|69.85|0
1646895600000|2022-03-10 07:00:00|73.28|70.08|74.29|71.09|74.4|71.2|72.48|69.28|0
1646895900000|2022-03-10 07:05:00|74.23|71.03|73.93|70.73|74.35|71.15|73.54|70.34|0
1646896200000|2022-03-10 07:10:00|74.04|70.84|73|69.8|74.5|71.3|73|69.8|0
1646896500000|2022-03-10 07:15:00|73.34|70.14|73.55|70.35|74.13|70.93|72.6|69.4|0
1646896800000|2022-03-10 07:20:00|73.67|70.47|73.25|70.05|74.01|70.81|72.18|68.98|0
1646897100000|2022-03-10 07:25:00|73.31|70.11|73.18|69.98|73.59|70.39|72.62|69.42|0
1646897400000|2022-03-10 07:30:00|73.29|70.09|72.82|69.62|73.74|70.54|72.03|68.83|0
1646897700000|2022-03-10 07:35:00|72.7|69.5|74.25|71.05|74.94|71.74|71.29|68.09|0
1646898000000|2022-03-10 07:40:00|74.14|70.94|74.18|70.98|74.59|71.39|73.9|70.7|0
1646898300000|2022-03-10 07:45:00|74.12|70.92|73.76|70.56|74.56|71.36|73.72|70.52|0
1646898600000|2022-03-10 07:50:00|73.6|70.4|73.58|70.38|74.66|71.46|73.3|70.1|0
1646898900000|2022-03-10 07:55:00|73.52|70.32|73.56|70.36|73.97|70.77|73.07|69.87|0
1646899200000|2022-03-10 08:00:00|73.5|70.3|75.34|72.14|75.57|72.37|71.37|68.17|0
1646899500000|2022-03-10 08:05:00|75.28|72.08|74.54|71.98|75.28|72.69|73.58|71.02|0
1646899800000|2022-03-10 08:10:00|74.43|71.87|77.89|75.33|78.02|75.46|74.43|71.87|0
1646900100000|2022-03-10 08:15:00|77.54|74.98|77.76|75.2|78.01|75.45|76.95|74.39|0
1646900400000|2022-03-10 08:20:00|77.88|75.32|81.46|78.9|81.64|79.08|77.17|74.61|0
1646900700000|2022-03-10 08:25:00|81.7|79.14|82.66|80.1|84.41|81.85|81.64|79.08|0
1646901000000|2022-03-10 08:30:00|83.03|80.47|84.44|81.88|85.75|83.19|82.04|79.48|0
1646901300000|2022-03-10 08:35:00|84.57|82.01|83.81|81.25|84.75|82.19|82.77|80.21|0
1646901600000|2022-03-10 08:40:00|83.99|81.43|82.26|79.7|85.16|82.6|82.02|79.46|0
1646901900000|2022-03-10 08:45:00|82.14|79.58|82.43|79.87|84.09|81.53|80.68|78.12|0
1646902200000|2022-03-10 08:50:00|82.61|80.05|84.37|81.81|84.75|82.19|82.55|79.99|0
1646902500000|2022-03-10 08:55:00|84.19|81.63|84.85|82.29|85.3|82.74|83.37|80.81|0
1646902800000|2022-03-10 09:00:00|84.73|82.17|77.72|75.16|84.73|82.17|76.57|74.01|0
1646903100000|2022-03-10 09:05:00|77.25|74.69|74.41|71.85|77.95|75.39|74.07|71.51|0
1646903400000|2022-03-10 09:10:00|74.59|72.03|75.31|72.75|75.77|73.21|73.62|71.06|0
1646903700000|2022-03-10 09:15:00|75.25|72.69|75.41|72.85|76.29|73.73|74.85|72.29|0
1646904000000|2022-03-10 09:20:00|75.52|72.96|78.77|76.21|78.77|76.21|75.52|72.96|0
1646904300000|2022-03-10 09:25:00|79|76.44|80.6|78.04|80.65|78.09|78.7|76.14|0
1646904600000|2022-03-10 09:30:00|80.48|77.92|79.92|77.36|82.34|79.78|79.92|77.36|0
1646904900000|2022-03-10 09:35:00|80.16|77.6|79.54|76.98|80.62|78.06|78.96|76.4|0
1646905200000|2022-03-10 09:40:00|79.42|76.86|77.29|74.73|79.78|77.22|76.94|74.38|0
1646905500000|2022-03-10 09:45:00|77.17|74.61|79.45|76.89|80.29|77.73|76.7|74.14|0
1646905800000|2022-03-10 09:50:00|79.39|76.83|84.47|81.91|85.47|82.91|78.97|76.41|0
1646906100000|2022-03-10 09:55:00|84.17|81.61|83.41|80.85|85.47|82.91|77.83|75.27|0
1646906400000|2022-03-10 10:00:00|83.65|81.09|83.27|80.71|84.82|82.26|80.07|77.51|0
1646906700000|2022-03-10 10:05:00|83.15|80.59|84.86|82.3|86.62|84.06|81.49|78.93|0
1646907000000|2022-03-10 10:10:00|85.11|82.55|86.91|84.35|86.91|84.35|84.17|81.61|0
1646907300000|2022-03-10 10:15:00|86.85|84.29|84.95|82.39|87.23|84.67|84.03|81.47|0
1646907600000|2022-03-10 10:20:00|85.51|82.95|83.63|81.07|86.07|83.51|82.77|80.21|0
1646907900000|2022-03-10 10:25:00|83.69|81.13|82.14|79.58|84.24|81.68|81.78|79.22|0
1646908200000|2022-03-10 10:30:00|82.2|79.64|83.04|80.48|84.84|82.28|82|79.44|0
1646908500000|2022-03-10 10:35:00|83.41|80.85|85.5|82.94|85.75|83.19|82.6|80.04|0
1646908800000|2022-03-10 10:40:00|85.38|82.82|85.24|82.68|86|83.44|84.18|81.62|0
1646909100000|2022-03-10 10:45:00|85.17|82.61|83.05|80.49|85.54|82.98|83.05|80.49|0
1646909400000|2022-03-10 10:50:00|83.11|80.55|83.34|80.78|84.27|81.71|82.73|80.17|0
1646909700000|2022-03-10 10:55:00|83.4|80.84|87.51|84.95|87.65|85.09|82.78|80.22|0
1646910000000|2022-03-10 11:00:00|87.64|85.08|86.55|83.99|87.77|85.21|86.1|83.54|0
1646910300000|2022-03-10 11:05:00|86.61|84.05|89.79|87.23|89.87|87.31|86.48|83.92|0
1646910600000|2022-03-10 11:10:00|89.72|87.16|87.72|85.16|91.08|88.52|86.96|84.4|0
1646910900000|2022-03-10 11:15:00|87.59|85.03|88.02|85.46|88.34|85.78|87.08|84.52|0
1646911200000|2022-03-10 11:20:00|88.08|85.52|86.29|83.73|88.15|85.59|85.41|82.85|0
1646911500000|2022-03-10 11:25:00|86.1|83.54|85.77|83.21|86.41|83.85|84.77|82.21|0
1646911800000|2022-03-10 11:30:00|85.51|82.95|86.82|84.26|87.91|85.35|85.51|82.95|0
1646912100000|2022-03-10 11:35:00|86.76|84.2|88.65|86.09|88.72|86.16|85.61|83.05|0
1646912400000|2022-03-10 11:40:00|88.91|86.35|86.25|83.69|89.68|87.12|85.93|83.37|0
1646912700000|2022-03-10 11:45:00|86.18|83.62|88.66|86.1|89.18|86.62|85.73|83.17|0
1646913000000|2022-03-10 11:50:00|88.99|86.43|91.52|88.96|91.52|88.96|88.4|85.84|0
1646913300000|2022-03-10 11:55:00|91.26|88.7|89.09|86.53|91.39|88.83|88.7|86.14|0
1646913600000|2022-03-10 12:00:00|88.76|86.2|92.95|90.39|92.95|90.39|88.24|85.68|0
1646913900000|2022-03-10 12:05:00|92.82|90.26|89.76|87.2|92.82|90.26|89.76|87.2|0
1646914200000|2022-03-10 12:10:00|89.89|87.33|88.71|86.15|90.86|88.3|88.64|86.08|0
1646914500000|2022-03-10 12:15:00|88.64|86.08|87.28|84.72|89.8|87.24|86.58|84.02|0
1646914800000|2022-03-10 12:20:00|87.02|84.46|87.39|84.83|89.39|86.83|87.02|84.46|0
1646915100000|2022-03-10 12:25:00|87.26|84.7|86.61|84.05|88.08|85.52|86.29|83.73|0
1646915400000|2022-03-10 12:30:00|86.04|83.48|89.09|86.53|89.09|86.53|85.85|83.29|0
1646915700000|2022-03-10 12:35:00|88.96|86.4|87.85|85.29|90.25|87.69|87.78|85.22|0
1646916000000|2022-03-10 12:40:00|87.91|85.35|88.86|86.3|88.99|86.43|87.71|85.15|0
1646916300000|2022-03-10 12:45:00|89.12|86.56|92.97|90.41|93.1|90.54|88.6|86.04|0
1646916600000|2022-03-10 12:50:00|92.84|90.28|92.89|90.33|93.1|90.54|91.63|89.07|0
1646916900000|2022-03-10 12:55:00|92.62|90.06|94.34|91.78|94.41|91.85|90.83|88.27|0
1646917200000|2022-03-10 13:00:00|94.07|91.51|94.12|91.56|94.81|92.25|92.53|89.97|0
1646917500000|2022-03-10 13:05:00|94.25|91.69|96.95|94.39|96.95|94.39|93.98|91.42|0
1646917800000|2022-03-10 13:10:00|96.2|93.64|94.62|92.06|96.2|93.64|93.63|91.07|0
1646918100000|2022-03-10 13:15:00|95.03|92.47|93.12|90.56|95.7|93.14|92.59|90.03|0
1646918400000|2022-03-10 13:20:00|93.39|90.83|92.39|89.83|93.79|91.23|91.86|89.3|0
1646918700000|2022-03-10 13:25:00|92.46|89.9|91.64|89.08|93.18|90.62|91.31|88.75|0
1646919000000|2022-03-10 13:30:00|92.31|89.75|84.28|81.72|92.31|89.75|82.96|80.4|0
1646919300000|2022-03-10 13:35:00|83.96|81.4|87.24|84.68|88.16|85.6|82.08|79.52|0
1646919600000|2022-03-10 13:40:00|87.3|84.74|87.43|84.87|89.2|86.64|86.06|83.5|0
1646919900000|2022-03-10 13:45:00|87.56|85|87.81|85.25|88.09|85.53|85.85|83.29|0
1646920200000|2022-03-10 13:50:00|88.14|85.58|92.36|89.8|93.81|91.25|87.94|85.38|0
1646920500000|2022-03-10 13:55:00|92.09|89.53|92.62|90.06|92.69|90.13|90.99|88.43|0
1646920800000|2022-03-10 14:00:00|92.69|90.13|91.78|89.22|93.98|91.42|91.51|88.95|0
1646921100000|2022-03-10 14:05:00|91.92|89.36|93.58|91.02|93.99|91.43|90.63|88.07|0
1646921400000|2022-03-10 14:10:00|93.72|91.16|92.53|89.97|94.54|91.98|92.32|89.76|0
1646921700000|2022-03-10 14:15:00|92.32|89.76|92.17|89.61|93.55|90.99|92.17|89.61|0
1646922000000|2022-03-10 14:20:00|92.31|89.75|92.56|90|93.94|91.38|92.03|89.47|0
1646922300000|2022-03-10 14:25:00|92.63|90.07|90.52|87.96|92.83|90.27|90.38|87.82|0
1646922600000|2022-03-10 14:30:00|89.78|87.22|88.37|85.81|92.2|89.64|86.4|83.84|0
1646922900000|2022-03-10 14:35:00|89.29|86.73|88.82|86.26|91.17|88.61|87.62|85.06|0
1646923200000|2022-03-10 14:40:00|88.54|85.98|85.15|82.59|88.54|85.98|81.99|79.43|0
1646923500000|2022-03-10 14:45:00|85.02|82.46|87.69|85.13|87.69|85.13|83.16|80.6|0
1646923800000|2022-03-10 14:50:00|87.15|84.59|82.68|80.12|88.78|86.22|82.68|80.12|0
1646924100000|2022-03-10 14:55:00|83.26|80.7|76.09|73.53|83.26|80.7|73.89|71.33|0
1646924400000|2022-03-10 15:00:00|76.03|73.47|81.27|78.71|81.93|79.37|75.72|73.16|0
1646924700000|2022-03-10 15:05:00|80.5|77.94|78.95|76.39|81.39|78.83|77.94|75.38|0
1646925000000|2022-03-10 15:10:00|78.69|76.13|78.17|75.61|80.99|78.43|76.55|73.99|0
1646925300000|2022-03-10 15:15:00|78.68|76.12|72.73|70.17|78.68|76.12|72.73|70.17|0
1646925600000|2022-03-10 15:20:00|72.85|70.29|77.82|75.26|79.1|76.54|72.85|70.29|0
1646925900000|2022-03-10 15:25:00|77.7|75.14|82.06|79.5|82.06|79.5|75.44|72.88|0
1646926200000|2022-03-10 15:30:00|81.53|78.97|86.85|84.29|87.4|84.84|80.23|77.67|0
1646926500000|2022-03-10 15:35:00|87.53|84.97|81.34|78.78|87.94|85.38|81.34|78.78|0
1646926800000|2022-03-10 15:40:00|81.61|79.05|81.59|79.03|82.28|79.72|79.33|76.77|0
1646927100000|2022-03-10 15:45:00|81.73|79.17|78.91|76.35|82.94|80.38|77.6|75.04|0
1646927400000|2022-03-10 15:50:00|78.65|76.09|84.97|82.41|85.38|82.82|78.65|76.09|0
1646927700000|2022-03-10 15:55:00|85.38|82.82|86.34|83.78|87.75|85.19|85.1|82.54|0
1646928000000|2022-03-10 16:00:00|87.4|84.84|88.86|86.3|89.58|87.02|87.04|84.48|0
1646928300000|2022-03-10 16:05:00|88.44|85.88|92.04|89.48|94.1|91.54|87.73|85.17|0
1646928600000|2022-03-10 16:10:00|92.1|89.54|89.99|87.43|92.95|90.39|89.71|87.15|0
1646928900000|2022-03-10 16:15:00|90.27|87.71|91.51|88.95|93.08|90.52|90.27|87.71|0
1646929200000|2022-03-10 16:20:00|91.65|89.09|93.19|90.63|94.2|91.64|89.62|87.06|0
1646929500000|2022-03-10 16:25:00|93.27|90.71|95.35|92.79|96.8|94.24|93.12|90.56|0
1646929800000|2022-03-10 16:30:00|95.27|92.71|95.33|92.77|96.28|93.72|93.97|91.41|0
1646930100000|2022-03-10 16:35:00|95.19|92.63|96.11|93.55|96.42|93.86|94.17|91.61|0
1646930400000|2022-03-10 16:40:00|95.97|93.41|92.51|89.95|97.13|94.57|92.22|89.66|0
1646930700000|2022-03-10 16:45:00|92.37|89.81|93.06|90.5|95.36|92.8|92.37|89.81|0
1646931000000|2022-03-10 16:50:00|92.92|90.36|90.02|87.46|93.63|91.07|89.11|86.55|0
1646931300000|2022-03-10 16:55:00|89.94|87.38|88.54|85.98|91.2|88.64|88.4|85.84|0
1646931600000|2022-03-10 17:00:00|88.95|86.39|87.56|85|89.51|86.95|86.89|84.33|0
1646931900000|2022-03-10 17:05:00|87.7|85.14|88.99|86.43|89.62|87.06|86.33|83.77|0
1646932200000|2022-03-10 17:10:00|88.64|86.08|87.45|84.89|89.4|86.84|87.45|84.89|0
1646932500000|2022-03-10 17:15:00|87.04|84.48|87.02|84.46|88.41|85.85|86.48|83.92|0
1646932800000|2022-03-10 17:20:00|86.75|84.19|82.15|79.59|87.43|84.87|81.76|79.2|0
1646933100000|2022-03-10 17:25:00|82.02|79.46|82.93|80.37|83.6|81.04|81.62|79.06|0
1646933400000|2022-03-10 17:30:00|83.07|80.51|85.74|83.18|85.88|83.32|82.93|80.37|0
1646933700000|2022-03-10 17:35:00|85.61|83.05|88.76|86.2|88.9|86.34|85.61|83.05|0
1646934000000|2022-03-10 17:40:00|88.89|86.33|88.74|86.18|90.01|87.45|87.77|85.21|0
1646934300000|2022-03-10 17:45:00|89.16|86.6|87.4|84.84|89.58|87.02|87.19|84.63|0
1646934600000|2022-03-10 17:50:00|87.47|84.91|90.55|87.99|91.12|88.56|87.05|84.49|0
1646934900000|2022-03-10 17:55:00|90.26|87.7|89.68|87.12|90.39|87.83|88.84|86.28|0
1646935200000|2022-03-10 18:00:00|89.47|86.91|91.51|88.95|91.59|89.03|86.6|84.04|0
1646935500000|2022-03-10 18:05:00|91.37|88.81|89.23|86.67|91.37|88.81|88.39|85.83|0
1646935800000|2022-03-10 18:10:00|89.08|86.52|88.23|85.67|89.79|87.23|85.87|83.31|0
1646936100000|2022-03-10 18:15:00|88.65|86.09|83.81|81.25|88.93|86.37|83.4|80.84|0
1646936400000|2022-03-10 18:20:00|84.08|81.52|84.88|82.32|86.12|83.56|82.86|80.3|0
1646936700000|2022-03-10 18:25:00|85.29|82.73|84.45|81.89|86.66|84.1|83.44|80.88|0
1646937000000|2022-03-10 18:30:00|84.59|82.03|82.81|80.25|85.81|83.25|82.28|79.72|0
1646937300000|2022-03-10 18:35:00|83.08|80.52|84.15|81.59|84.56|82|81.2|78.64|0
1646937600000|2022-03-10 18:40:00|83.74|81.18|84.13|81.57|85.23|82.67|82.66|80.1|0
1646937900000|2022-03-10 18:45:00|83.73|81.17|77.37|74.81|83.73|81.17|77.24|74.68|0
1646938200000|2022-03-10 18:50:00|77.24|74.68|77.19|74.63|78.27|75.71|74.51|71.95|0
1646938500000|2022-03-10 18:55:00|77.06|74.5|77.05|74.49|78.23|75.67|75.5|72.94|0
1646938800000|2022-03-10 19:00:00|76.92|74.36|69.72|67.16|77.69|75.13|69.72|67.16|0
1646939100000|2022-03-10 19:05:00|69.66|67.1|73.55|70.99|73.68|71.12|68.15|65.59|0
1646939400000|2022-03-10 19:10:00|73.3|70.74|73.16|70.6|74.56|72|72.29|69.73|0
1646939700000|2022-03-10 19:15:00|73.28|70.72|71.17|68.61|73.66|71.1|69.56|67|0
1646940000000|2022-03-10 19:20:00|70.99|68.43|73.4|70.84|73.4|70.84|70.31|67.75|0
1646940300000|2022-03-10 19:25:00|72.9|70.34|70.22|67.66|73.15|70.59|69.13|66.57|0
1646940600000|2022-03-10 19:30:00|69.18|66.62|69.72|67.16|70.39|67.83|67.26|64.7|0
1646940900000|2022-03-10 19:35:00|69.29|66.73|70.01|67.45|70.38|67.82|67.35|64.79|0
1646941200000|2022-03-10 19:40:00|69.96|67.4|71.71|69.15|72.33|69.77|68.8|66.24|0
1646941500000|2022-03-10 19:45:00|72.27|69.71|66.17|63.61|72.27|69.71|65.94|63.38|0
1646941800000|2022-03-10 19:50:00|65.94|63.38|67.33|64.77|67.33|64.77|64.78|62.22|0
1646942100000|2022-03-10 19:55:00|67.21|64.65|66.84|64.28|67.55|64.99|65.56|63|0
1646942400000|2022-03-10 20:00:00|66.26|63.7|70.79|68.23|71.04|68.48|66.26|63.7|0
1646942700000|2022-03-10 20:05:00|70.18|67.62|71.88|69.32|73.76|71.2|69.57|67.01|0
1646943000000|2022-03-10 20:10:00|71.63|69.07|68.94|66.38|72.38|69.82|68.46|65.9|0
1646943300000|2022-03-10 20:15:00|68.7|66.14|69.53|66.97|70.38|67.82|67.38|64.82|0
1646943600000|2022-03-10 20:20:00|69.4|66.84|72.83|70.27|74.09|71.53|68.08|65.52|0
1646943900000|2022-03-10 20:25:00|73.08|70.52|70.29|67.73|73.46|70.9|69.86|67.3|0
1646944200000|2022-03-10 20:30:00|70.22|67.66|70.09|67.53|71.68|69.12|68.88|66.32|0
1646944500000|2022-03-10 20:35:00|70.33|67.77|71.91|69.35|73.54|70.98|69.35|66.79|0
1646944800000|2022-03-10 20:40:00|71.29|68.73|70.18|67.62|71.42|68.86|67.42|64.86|0
1646945100000|2022-03-10 20:45:00|70.91|68.35|70.04|67.48|72.77|70.21|68.47|65.91|0
1646945400000|2022-03-10 20:50:00|68.59|66.03|64.17|61.61|69.19|66.63|62.51|59.95|0
1646945700000|2022-03-10 20:55:00|64.11|61.55|66.55|63.99|67.87|65.31|63.54|60.98|0
1646946000000|2022-03-10 21:00:00|67.75|65.19|66.78|64.22|67.87|65.31|66.42|63.86|0
1646946300000|2022-03-10 21:05:00|66.66|64.1|67.84|65.28|68.45|65.89|66.3|63.74|0
1646946600000|2022-03-10 21:10:00|67.72|65.16|65.11|63.11|68.08|65.52|64.93|62.93|0
1646946900000|2022-03-10 21:15:00|65.42|62.92|65.64|63.14|65.88|63.38|65.18|62.68|0
1646947200000|2022-03-10 21:20:00|65.52|63.02|65.04|62.54|65.63|63.13|65.04|62.54|0
1646947500000|2022-03-10 21:25:00|64.92|62.42|65.14|62.64|65.27|62.77|64.92|62.42|0
1646947800000|2022-03-10 21:30:00|65.25|62.75|65.59|63.09|65.6|63.1|65.25|62.75|0
1646948100000|2022-03-10 21:35:00|65.58|63.08|64.76|62.26|65.58|63.08|64.29|61.79|0
1646948400000|2022-03-10 21:40:00|64.99|62.49|65.32|62.82|65.33|62.83|64.87|62.37|0
1646948700000|2022-03-10 21:45:00|65.21|62.71|65.08|62.58|66.26|63.76|65.08|62.58|0
1646949000000|2022-03-10 21:50:00|65.19|62.69|65.41|62.91|65.54|63.04|65.07|62.57|0
1646949300000|2022-03-10 21:55:00|65.53|63.03|66.64|64.14|66.94|64.44|65.53|63.03|0
1646949600000|2022-03-10 22:00:00|66.55|64.05|66.97|64.47|66.97|64.47|65.91|63.41|0
1646949900000|2022-03-10 22:05:00|66.79|64.29|67.21|64.71|67.44|64.94|66.55|64.05|0
1646950200000|2022-03-10 22:10:00|67.23|64.73|67.43|64.93|67.74|65.24|67|64.5|0
1646950500000|2022-03-10 22:15:00|67.44|64.94|67.58|65.08|68.04|65.54|67.37|64.87|0
1646950800000|2022-03-10 22:20:00|67.44|64.94|67.6|65.1|67.66|65.16|67.16|64.66|0
1646951100000|2022-03-10 22:25:00|67.67|65.17|67.25|64.75|67.67|65.17|67.01|64.51|0
1646951400000|2022-03-10 22:30:00|67.15|64.65|67.45|64.95|67.54|65.04|67.12|64.62|0
1646951700000|2022-03-10 22:35:00|67.46|64.96|67.41|64.91|67.46|64.96|67.23|64.73|0
1646952000000|2022-03-10 22:40:00|67.43|64.93|67.52|65.02|67.55|65.05|67.39|64.89|0
1646952300000|2022-03-10 22:45:00|67.54|65.04|67.44|64.94|67.54|65.04|67.37|64.87|0
1646952600000|2022-03-10 22:50:00|67.43|64.93|67.4|64.9|67.5|65|67.4|64.9|0
1646952900000|2022-03-10 22:55:00|67.42|64.92|67.56|65.06|67.66|65.16|67.21|64.71|0
1646953200000|2022-03-10 23:00:00|65.74|63.24|64.38|61.88|67.82|65.32|64.38|61.88|0
1646953500000|2022-03-10 23:05:00|64.49|61.99|63.43|60.93|64.6|62.1|63.04|60.54|0
1646953800000|2022-03-10 23:10:00|63.32|60.82|63.07|60.57|63.77|61.27|63.07|60.57|0
1646954100000|2022-03-10 23:15:00|63.19|60.69|63.4|60.9|63.41|60.91|62.45|59.95|0
1646954400000|2022-03-10 23:20:00|63.35|60.85|62.93|60.43|63.69|61.19|62.82|60.32|0
1646954700000|2022-03-10 23:25:00|63.04|60.54|63.78|61.28|63.84|61.34|63.03|60.53|0
1646955000000|2022-03-10 23:30:00|63.83|61.33|63.7|61.2|63.89|61.39|63.14|60.64|0
1646955300000|2022-03-10 23:35:00|63.76|61.26|62.88|60.38|63.76|61.26|62.88|60.38|0
1646955600000|2022-03-10 23:40:00|62.83|60.33|63.79|61.29|63.79|61.29|62.83|60.33|0
1646955900000|2022-03-10 23:45:00|63.73|61.23|61.26|58.76|63.73|61.23|60.7|58.2|0
1646956200000|2022-03-10 23:50:00|61.32|58.82|62.49|59.99|62.72|60.22|61.26|58.76|0
1646956500000|2022-03-10 23:55:00|62.55|60.05|63.05|60.55|63.11|60.61|61.69|59.19|0
1646956800000|2022-03-11 00:00:00|62.82|60.32|64.3|61.8|64.54|62.04|62.59|60.09|0
1646957100000|2022-03-11 00:05:00|64.19|61.69|63.88|61.38|64.42|61.92|63.48|60.98|0
1646957400000|2022-03-11 00:10:00|63.82|61.32|63.58|61.08|64.4|61.9|63.02|60.52|0
1646957700000|2022-03-11 00:15:00|63.46|60.96|63.22|60.72|64.68|62.18|62.82|60.32|0
1646958000000|2022-03-11 00:20:00|63.33|60.83|63.09|60.59|64.13|61.63|63.09|60.59|0
1646958300000|2022-03-11 00:25:00|62.97|60.47|63.65|61.15|63.94|61.44|62.85|60.35|0
1646958600000|2022-03-11 00:30:00|63.59|61.09|63.28|60.78|63.59|61.09|62.55|60.05|0
1646958900000|2022-03-11 00:35:00|63.17|60.67|64.08|61.58|64.26|61.76|63.16|60.66|0
1646959200000|2022-03-11 00:40:00|64.19|61.69|64.53|62.03|64.54|62.04|64.01|61.51|0
1646959500000|2022-03-11 00:45:00|64.41|61.91|64.75|62.25|65.23|62.73|64.41|61.91|0
1646959800000|2022-03-11 00:50:00|64.63|62.13|67.7|65.2|68.07|65.57|64.63|62.13|0
1646960100000|2022-03-11 00:55:00|67.77|65.27|67.81|65.31|68.43|65.93|67.69|65.19|0
1646960400000|2022-03-11 01:00:00|67.69|65.19|72.11|69.61|72.24|69.74|67.69|65.19|0
1646960700000|2022-03-11 01:05:00|72.37|69.87|71.1|68.6|72.81|70.31|70.23|67.73|0
1646961000000|2022-03-11 01:10:00|70.97|68.47|70.71|68.21|71.59|69.09|70.34|67.84|0
1646961300000|2022-03-11 01:15:00|70.77|68.27|69.21|66.71|70.77|68.27|68.85|66.35|0
1646961600000|2022-03-11 01:20:00|69.33|66.83|73.19|70.69|73.26|70.76|69.21|66.71|0
1646961900000|2022-03-11 01:25:00|73.45|70.95|73.5|71|74.85|72.35|72.74|70.24|0
1646962200000|2022-03-11 01:30:00|73.18|70.68|73.41|70.91|75.16|72.66|73.17|70.67|0
1646962500000|2022-03-11 01:35:00|73.67|71.17|72.64|70.14|73.67|71.17|72.39|69.89|0
1646962800000|2022-03-11 01:40:00|72.58|70.08|71.99|69.49|73.46|70.96|71.61|69.11|0
1646963100000|2022-03-11 01:45:00|71.86|69.36|72.35|69.85|72.61|70.11|71.11|68.61|0
1646963400000|2022-03-11 01:50:00|72.42|69.92|73.04|70.54|73.61|71.11|72.22|69.72|0
1646963700000|2022-03-11 01:55:00|73.1|70.6|74.45|71.95|74.52|72.02|72.84|70.34|0
1646964000000|2022-03-11 02:00:00|74.39|71.89|72.28|69.78|75.22|72.72|72.28|69.78|0
1646964300000|2022-03-11 02:05:00|72.65|70.15|71.33|68.83|73.16|70.66|70.65|68.15|0
1646964600000|2022-03-11 02:10:00|71.39|68.89|71.31|68.81|71.76|69.26|71.01|68.51|0
1646964900000|2022-03-11 02:15:00|71.37|68.87|71.73|69.23|71.92|69.42|71.25|68.75|0
1646965200000|2022-03-11 02:20:00|71.6|69.1|73.1|70.6|73.23|70.73|71.6|69.1|0
1646965500000|2022-03-11 02:25:00|73.22|70.72|73.71|71.21|75.33|72.83|72.96|70.46|0
1646965800000|2022-03-11 02:30:00|73.65|71.15|73.19|70.69|74.6|72.1|72.69|70.19|0
1646966100000|2022-03-11 02:35:00|73.13|70.63|72.54|70.04|73.31|70.81|72.17|69.67|0
1646966400000|2022-03-11 02:40:00|72.48|69.98|72.78|70.28|72.92|70.42|71.6|69.1|0
1646966700000|2022-03-11 02:45:00|72.91|70.41|74.29|71.79|74.55|72.05|72.52|70.02|0
1646967000000|2022-03-11 02:50:00|74.23|71.73|72.5|70|75.05|72.55|72.5|70|0
1646967300000|2022-03-11 02:55:00|72.56|70.06|73.87|71.37|73.94|71.44|72.49|69.99|0
1646967600000|2022-03-11 03:00:00|73.62|71.12|73.99|71.49|74.37|71.87|73.3|70.8|0
1646967900000|2022-03-11 03:05:00|73.92|71.42|74.87|72.37|74.87|72.37|73.86|71.36|0
1646968200000|2022-03-11 03:10:00|74.81|72.31|76.28|73.78|76.28|73.78|74.6|72.1|0
1646968500000|2022-03-11 03:15:00|76.41|73.91|76.78|74.28|78.31|75.81|76.34|73.84|0
1646968800000|2022-03-11 03:20:00|76.52|74.02|76.83|74.33|77.29|74.79|76.26|73.76|0
1646969100000|2022-03-11 03:25:00|76.77|74.27|76.75|74.25|77.28|74.78|75.98|73.48|0
1646969400000|2022-03-11 03:30:00|77.8|75.3|76.28|73.78|78.99|76.49|76.28|73.78|0
1646969700000|2022-03-11 03:35:00|76.15|73.65|77.51|75.01|77.84|75.34|75.56|73.06|0
1646970000000|2022-03-11 03:40:00|77.24|74.74|76.18|73.68|77.64|75.14|75.53|73.03|0
1646970300000|2022-03-11 03:45:00|76.05|73.55|75.9|73.4|76.96|74.46|75.52|73.02|0
1646970600000|2022-03-11 03:50:00|76.16|73.66|74.34|71.84|76.42|73.92|74.34|71.84|0
1646970900000|2022-03-11 03:55:00|74.47|71.97|74|71.5|75.17|72.67|73.81|71.31|0
1646971200000|2022-03-11 04:00:00|74.07|71.57|74.18|71.68|74.31|71.81|73.55|71.05|0
1646971500000|2022-03-11 04:05:00|74.12|71.62|73.52|71.02|74.37|71.87|73.52|71.02|0
1646971800000|2022-03-11 04:10:00|73.14|70.64|75.44|72.94|75.97|73.47|73.14|70.64|0
1646972100000|2022-03-11 04:15:00|75.43|72.93|74.07|71.57|75.56|73.06|73.5|71|0
1646972400000|2022-03-11 04:20:00|74|71.5|72.97|70.47|74|71.5|72.85|70.35|0
1646972700000|2022-03-11 04:25:00|73.22|70.72|73.84|71.34|74.1|71.6|73.21|70.71|0
1646973000000|2022-03-11 04:30:00|73.71|71.21|74.34|71.84|74.35|71.85|73.45|70.95|0
1646973300000|2022-03-11 04:35:00|74.08|71.58|74.19|71.69|74.59|72.09|73.83|71.33|0
1646973600000|2022-03-11 04:40:00|74.32|71.82|73.41|70.91|74.58|72.08|73.35|70.85|0
1646973900000|2022-03-11 04:45:00|73.54|71.04|73.91|71.41|74.17|71.67|73.34|70.84|0
1646974200000|2022-03-11 04:50:00|73.78|71.28|74.66|72.16|74.66|72.16|73.13|70.63|0
1646974500000|2022-03-11 04:55:00|74.6|72.1|75.03|72.53|75.3|72.8|74.6|72.1|0
1646974800000|2022-03-11 05:00:00|74.97|72.47|75.41|72.91|76.45|73.95|74.77|72.27|0
1646975100000|2022-03-11 05:05:00|75.53|73.03|76.17|73.67|76.58|74.08|75.53|73.03|0
1646975400000|2022-03-11 05:10:00|76.3|73.8|76.02|73.52|77.21|74.71|75.89|73.39|0
1646975700000|2022-03-11 05:15:00|76.29|73.79|77.23|74.73|77.3|74.8|76.02|73.52|0
1646976000000|2022-03-11 05:20:00|77.17|74.67|77.28|74.78|77.87|75.37|76.83|74.33|0
1646976300000|2022-03-11 05:25:00|77.08|74.58|76.29|73.79|77.08|74.58|76.03|73.53|0
1646976600000|2022-03-11 05:30:00|76.16|73.66|74.28|71.78|76.67|74.17|74.15|71.65|0
1646976900000|2022-03-11 05:35:00|74.21|71.71|71.18|68.68|74.85|72.35|71.06|68.56|0
1646977200000|2022-03-11 05:40:00|71.55|69.05|72.29|69.79|72.29|69.79|71.06|68.56|0
1646977500000|2022-03-11 05:45:00|72.16|69.66|71.03|68.53|72.28|69.78|70.78|68.28|0
1646977800000|2022-03-11 05:50:00|70.9|68.4|69.23|66.73|71.27|68.77|69.06|66.56|0
1646978100000|2022-03-11 05:55:00|68.87|66.37|68.06|65.56|68.87|66.37|66.81|64.31|0
1646978400000|2022-03-11 06:00:00|68.18|65.68|65.42|63.42|69.27|66.77|65.3|63.05|0
1646978700000|2022-03-11 06:05:00|65.54|63.54|64.82|62.82|65.77|63.77|64.01|62.01|0
1646979000000|2022-03-11 06:10:00|64.94|62.94|64.57|62.57|65.17|63.17|63.94|61.94|0
1646979300000|2022-03-11 06:15:00|64.45|62.45|64.09|62.09|65.03|63.03|63.4|61.4|0
1646979600000|2022-03-11 06:20:00|63.92|61.92|64.89|62.89|65.01|63.01|63.74|61.74|0
1646979900000|2022-03-11 06:25:00|64.83|62.83|63.94|61.94|64.89|62.89|63.6|61.6|0
1646980200000|2022-03-11 06:30:00|63.88|61.88|65.5|63.5|65.56|63.56|63.82|61.82|0
1646980500000|2022-03-11 06:35:00|65.56|63.56|64.9|62.9|66.26|64.26|64.72|62.72|0
1646980800000|2022-03-11 06:40:00|64.95|62.95|63.6|61.6|64.95|62.95|63.32|61.32|0
1646981100000|2022-03-11 06:45:00|63.54|61.54|63.41|61.41|64.23|62.23|63.2|61.2|0
1646981400000|2022-03-11 06:50:00|63.36|61.36|63.4|61.4|63.76|61.76|63.29|61.29|0
1646981700000|2022-03-11 06:55:00|63.28|61.28|63.84|61.84|64.37|62.37|63.27|61.27|0
1646982000000|2022-03-11 07:00:00|63.73|61.73|60.14|58.14|63.73|61.73|59.76|57.76|0
1646982300000|2022-03-11 07:05:00|59.75|57.75|57.83|55.83|59.75|57.75|56.39|54.39|0
1646982600000|2022-03-11 07:10:00|57.88|55.88|58.51|56.51|58.74|56.74|56.69|54.69|0
1646982900000|2022-03-11 07:15:00|58.57|56.57|58.78|56.78|60.02|58.02|57.91|55.91|0
1646983200000|2022-03-11 07:20:00|58.84|56.84|61.05|59.05|61.16|59.16|58.83|56.83|0
1646983500000|2022-03-11 07:25:00|60.99|58.99|60.08|58.08|61.44|59.44|59.86|57.86|0
1646983800000|2022-03-11 07:30:00|60.13|58.13|62.1|60.1|62.44|60.44|60.13|58.13|0
1646984100000|2022-03-11 07:35:00|62.27|60.27|63.11|61.11|64.17|62.17|61.86|59.86|0
1646984400000|2022-03-11 07:40:00|63.23|61.23|62.01|60.01|63.23|61.23|61.39|59.39|0
1646984700000|2022-03-11 07:45:00|62.12|60.12|63.14|61.14|63.67|61.67|60.36|58.36|0
1646985000000|2022-03-11 07:50:00|63.2|61.2|63.24|61.24|63.43|61.43|62.55|60.55|0
1646985300000|2022-03-11 07:55:00|63.3|61.3|62.93|60.93|65.39|63.39|62.93|60.93|0
1646985600000|2022-03-11 08:00:00|62.53|60.53|65.85|63.85|65.85|63.85|62.23|60.23|0
1646985900000|2022-03-11 08:05:00|65.53|63.93|65.46|63.86|67.09|65.49|63.82|62.22|0
1646986200000|2022-03-11 08:10:00|65.4|63.8|64.67|63.07|65.4|63.8|63.22|61.62|0
1646986500000|2022-03-11 08:15:00|64.55|62.95|70.05|68.45|70.55|68.95|64.02|62.42|0
1646986800000|2022-03-11 08:20:00|70.11|68.51|68.06|66.46|71.11|69.51|67.88|66.28|0
1646987100000|2022-03-11 08:25:00|68.24|66.64|68.41|66.81|69.52|67.92|66.42|64.82|0
1646987400000|2022-03-11 08:30:00|68.59|66.99|69.32|67.72|69.56|67.96|66.52|64.92|0
1646987700000|2022-03-11 08:35:00|69.07|67.47|66.25|64.65|69.13|67.53|66.04|64.44|0
1646988000000|2022-03-11 08:40:00|66.44|64.84|65.52|63.92|67.46|65.86|64.93|63.33|0
1646988300000|2022-03-11 08:45:00|65.11|63.51|62.34|60.74|65.11|63.51|62.34|60.74|0
1646988600000|2022-03-11 08:50:00|62.28|60.68|65.85|64.25|65.91|64.31|62.1|60.5|0
1646988900000|2022-03-11 08:55:00|65.67|64.07|65.23|63.63|65.84|64.24|63.76|62.16|0
1646989200000|2022-03-11 09:00:00|65.47|63.87|63.8|62.2|65.47|63.87|63.22|61.62|0
1646989500000|2022-03-11 09:05:00|63.74|62.14|62.16|60.56|63.92|62.32|60.62|59.02|0
1646989800000|2022-03-11 09:10:00|62.04|60.44|59.7|58.1|62.16|60.56|59.53|57.93|0
1646990100000|2022-03-11 09:15:00|59.87|58.27|60.19|58.59|61.16|59.56|59.3|57.7|0
1646990400000|2022-03-11 09:20:00|60.3|58.7|58.87|57.27|60.59|58.99|58.34|56.74|0
1646990700000|2022-03-11 09:25:00|58.92|57.32|59.92|58.32|59.98|58.38|57.92|56.32|0
1646991000000|2022-03-11 09:30:00|59.98|58.38|60.01|58.41|61.27|59.67|59.13|57.53|0
1646991300000|2022-03-11 09:35:00|59.79|58.19|60.79|59.19|61.25|59.65|59.56|57.96|0
1646991600000|2022-03-11 09:40:00|60.74|59.14|60.55|58.95|61.93|60.33|60.55|58.95|0
1646991900000|2022-03-11 09:45:00|60.21|58.61|58.18|56.58|60.49|58.89|58.07|56.47|0
1646992200000|2022-03-11 09:50:00|58.07|56.47|57.17|55.57|58.73|57.13|56.53|54.93|0
1646992500000|2022-03-11 09:55:00|57.28|55.68|57.71|56.11|57.82|56.22|57.16|55.56|0
1646992800000|2022-03-11 10:00:00|57.6|56|53.41|51.81|57.6|56|53.41|51.81|0
1646993100000|2022-03-11 10:05:00|53.2|51.6|54.55|52.95|54.87|53.27|52.68|51.08|0
1646993400000|2022-03-11 10:10:00|54.65|53.05|55.81|54.21|55.93|54.33|54.6|53|0
1646993700000|2022-03-11 10:15:00|55.76|54.16|55.58|53.98|56.01|54.41|54.74|53.14|0
1646994000000|2022-03-11 10:20:00|55.63|54.03|55.03|53.43|56.01|54.41|55.03|53.43|0
1646994300000|2022-03-11 10:25:00|55.14|53.54|53.54|51.94|55.14|53.54|53.02|51.42|0
1646994600000|2022-03-11 10:30:00|53.49|51.89|54.31|52.71|54.58|52.98|53.33|51.73|0
1646994900000|2022-03-11 10:35:00|54.36|52.76|55.62|54.02|55.89|54.29|54.15|52.55|0
1646995200000|2022-03-11 10:40:00|55.68|54.08|57.34|55.74|57.35|55.75|55.62|54.02|0
1646995500000|2022-03-11 10:45:00|57.07|55.47|55.7|54.1|57.23|55.63|55.7|54.1|0
1646995800000|2022-03-11 10:50:00|55.65|54.05|57.53|55.93|57.64|56.04|55.58|53.98|0
1646996100000|2022-03-11 10:55:00|57.42|55.82|55.45|53.85|57.8|56.2|54.5|52.9|0
1646996400000|2022-03-11 11:00:00|55.61|54.01|55.38|53.78|56.2|54.6|55.02|53.42|0
1646996700000|2022-03-11 11:05:00|55.33|53.73|55.58|53.98|56.67|55.07|54.74|53.14|0
1646997000000|2022-03-11 11:10:00|55.52|53.92|56.48|54.88|56.87|55.27|55.1|53.5|0
1646997300000|2022-03-11 11:15:00|56.59|54.99|56.76|55.16|57.12|55.52|55.72|54.12|0
1646997600000|2022-03-11 11:20:00|56.7|55.1|44.95|43.35|58.66|57.06|44.17|42.57|0
1646997900000|2022-03-11 11:25:00|45.82|44.22|39.75|38.15|46.7|45.1|35.35|33.75|0
1646998200000|2022-03-11 11:30:00|40.84|39.24|40.11|38.51|43.61|42.01|39.07|37.47|0
1646998500000|2022-03-11 11:35:00|39.61|38.01|42.35|40.75|43.24|41.64|39.48|37.88|0
1646998800000|2022-03-11 11:40:00|42.44|40.84|40.71|39.11|42.52|40.92|38.63|37.03|0
1646999100000|2022-03-11 11:45:00|40.75|39.15|41.51|38.95|42.59|40.99|39.12|37.52|0
1646999400000|2022-03-11 11:50:00|41.68|39.12|44.6|42.04|45.92|43.36|41.51|38.95|0
1646999700000|2022-03-11 11:55:00|44.42|41.86|41.65|39.09|44.6|42.04|41.48|38.92|0
1647000000000|2022-03-11 12:00:00|42.08|39.52|42.32|39.76|44.26|41.7|41.9|39.34|0
1647000300000|2022-03-11 12:05:00|42.15|39.59|42.26|39.7|43.72|41.16|41.87|39.31|0
1647000600000|2022-03-11 12:10:00|42.39|39.83|42.25|39.69|42.99|40.43|40.84|38.28|0
1647000900000|2022-03-11 12:15:00|42.12|39.56|42.45|39.89|42.8|40.24|41.33|38.77|0
1647001200000|2022-03-11 12:20:00|42.62|40.06|41.62|39.06|43.31|40.75|40.94|38.38|0
1647001500000|2022-03-11 12:25:00|41.58|39.02|43.46|40.9|44.45|41.89|41.58|39.02|0
1647001800000|2022-03-11 12:30:00|43.33|40.77|41.88|39.32|43.33|40.77|41.88|39.32|0
1647002100000|2022-03-11 12:35:00|41.93|39.37|41.79|39.23|42.93|40.37|41.09|38.53|0
1647002400000|2022-03-11 12:40:00|41.71|39.15|42.41|39.85|43.21|40.65|41.71|39.15|0
1647002700000|2022-03-11 12:45:00|42.59|40.03|44.07|41.51|44.52|41.96|42.37|39.81|0
1647003000000|2022-03-11 12:50:00|43.98|41.42|45.95|43.39|45.95|43.39|43.89|41.33|0
1647003300000|2022-03-11 12:55:00|46|43.44|46.48|43.92|48.05|45.49|45.49|42.93|0
1647003600000|2022-03-11 13:00:00|46.67|44.11|46.93|44.37|47.7|45.14|45.7|43.14|0
1647003900000|2022-03-11 13:05:00|46.84|44.28|46.04|43.48|47.26|44.7|45.72|43.16|0
1647004200000|2022-03-11 13:10:00|45.99|43.43|48.22|45.66|49.04|46.48|45.62|43.06|0
1647004500000|2022-03-11 13:15:00|48.18|45.62|49.65|47.09|49.65|47.09|47.46|44.9|0
1647004800000|2022-03-11 13:20:00|49.31|46.75|48.09|45.53|49.94|47.38|47.81|45.25|0
1647005100000|2022-03-11 13:25:00|48|45.44|46.34|43.78|48.19|45.63|46.34|43.78|0
1647005400000|2022-03-11 13:30:00|46.3|43.74|46.46|43.9|48.06|45.5|45.74|43.18|0
1647005700000|2022-03-11 13:35:00|46.74|44.18|45.88|43.32|47.26|44.7|45.33|42.77|0
1647006000000|2022-03-11 13:40:00|46.35|43.79|48.23|45.67|48.34|45.78|46.25|43.69|0
1647006300000|2022-03-11 13:45:00|48.04|45.48|49.09|46.53|49.39|46.83|47.13|44.57|0
1647006600000|2022-03-11 13:50:00|49.19|46.63|48.01|45.45|49.19|46.63|47.54|44.98|0
1647006900000|2022-03-11 13:55:00|47.91|45.35|49.42|46.86|50.05|47.49|47.72|45.16|0
1647007200000|2022-03-11 14:00:00|49.32|46.76|49.37|46.81|50.16|47.6|48.04|45.48|0
1647007500000|2022-03-11 14:05:00|49.57|47.01|50.69|48.13|51.05|48.49|49.36|46.8|0
1647007800000|2022-03-11 14:10:00|50.64|48.08|51.33|48.77|51.94|49.38|50.53|47.97|0
1647008100000|2022-03-11 14:15:00|51.23|48.67|50.51|47.95|51.33|48.77|50.11|47.55|0
1647008400000|2022-03-11 14:20:00|50.31|47.75|50.49|47.93|51.81|49.25|49.61|47.05|0
1647008700000|2022-03-11 14:25:00|50.69|48.13|52.65|50.09|52.65|50.09|50.59|48.03|0
1647009000000|2022-03-11 14:30:00|52.29|49.73|52.17|49.61|53.21|50.65|50.27|47.71|0
1647009300000|2022-03-11 14:35:00|51.97|49.41|54.55|51.99|54.86|52.3|50.55|47.99|0
1647009600000|2022-03-11 14:40:00|54.76|52.2|53.53|51.93|56.9|54.34|52.4|50.8|0
1647009900000|2022-03-11 14:45:00|53.59|51.99|52.27|50.67|53.59|51.99|50.96|49.36|0
1647010200000|2022-03-11 14:50:00|53|51.4|55.84|54.24|56.06|54.46|50.84|49.24|0
1647010500000|2022-03-11 14:55:00|55.95|54.35|56.53|54.93|58.8|57.2|55.46|53.86|0
1647010800000|2022-03-11 15:00:00|58.06|56.46|63.65|62.05|64.54|62.94|56.91|55.31|0
1647011100000|2022-03-11 15:05:00|63.35|61.75|66.08|64.48|66.81|65.21|61.14|59.54|0
1647011400000|2022-03-11 15:10:00|65.96|64.36|63.2|61.6|65.96|64.36|61.23|59.63|0
1647011700000|2022-03-11 15:15:00|63.15|61.55|63.78|62.18|65.09|63.49|62.02|60.42|0
1647012000000|2022-03-11 15:20:00|63.66|62.06|64.59|62.99|66.7|65.1|63.42|61.82|0
1647012300000|2022-03-11 15:25:00|64.35|62.75|62.57|60.97|64.35|62.75|60.16|58.56|0
1647012600000|2022-03-11 15:30:00|63.15|61.55|66|64.4|66.37|64.77|61.98|60.38|0
1647012900000|2022-03-11 15:35:00|65.94|64.34|62.36|60.76|66|64.4|62.13|60.53|0
1647013200000|2022-03-11 15:40:00|62.3|60.7|61.94|60.34|62.65|61.05|58.87|57.27|0
1647013500000|2022-03-11 15:45:00|61.76|60.16|59.02|57.42|62.75|61.15|57.88|56.28|0
1647013800000|2022-03-11 15:50:00|58.67|57.07|56.96|55.36|58.79|57.19|55.3|53.7|0
1647014100000|2022-03-11 15:55:00|56.85|55.25|54.84|53.24|57.75|56.15|54.62|53.02|0
1647014400000|2022-03-11 16:00:00|54.73|53.13|57.71|56.11|57.83|56.23|54.73|53.13|0
1647014700000|2022-03-11 16:05:00|57.55|55.95|60.22|58.62|61.11|59.51|57.26|55.66|0
1647015000000|2022-03-11 16:10:00|59.99|58.39|62.63|61.03|63.17|61.57|59.41|57.81|0
1647015300000|2022-03-11 16:15:00|62.33|60.73|60.66|59.06|63.16|61.56|60.26|58.66|0
1647015600000|2022-03-11 16:20:00|60.54|58.94|59.83|58.23|61.59|59.99|58.68|57.08|0
1647015900000|2022-03-11 16:25:00|59.94|58.34|62.06|60.46|62.66|61.06|59.83|58.23|0
1647016200000|2022-03-11 16:30:00|62.3|60.7|67.08|65.48|67.14|65.54|62|60.4|0
1647016500000|2022-03-11 16:35:00|66.89|65.29|64.22|62.62|67.27|65.67|64.22|62.62|0
1647016800000|2022-03-11 16:40:00|64.47|62.87|65.07|63.47|69.25|67.65|64.04|62.44|0
1647017100000|2022-03-11 16:45:00|65.19|63.59|64.68|63.08|66.69|65.09|63.23|61.63|0
1647017400000|2022-03-11 16:50:00|65.05|63.45|66.16|64.56|67.81|66.21|64.67|63.07|0
1647017700000|2022-03-11 16:55:00|65.16|63.56|66.33|64.73|67.67|66.07|64.91|63.31|0
1647018000000|2022-03-11 17:00:00|66.27|64.67|66.5|64.9|70.22|68.62|66.13|64.53|0
1647018300000|2022-03-11 17:05:00|66.25|64.65|70|68.4|70.33|68.73|64.88|63.28|0
1647018600000|2022-03-11 17:10:00|70.2|68.6|69.14|67.54|70.2|68.6|66.98|65.38|0
1647018900000|2022-03-11 17:15:00|68.89|67.29|64.83|63.23|69.27|67.67|64.83|63.23|0
1647019200000|2022-03-11 17:20:00|64.71|63.11|66.94|65.34|67.45|65.85|63.97|62.37|0
1647019500000|2022-03-11 17:25:00|66.69|65.09|70.85|69.25|70.92|69.32|66.69|65.09|0
1647019800000|2022-03-11 17:30:00|70.72|69.12|69.73|68.13|71.05|69.45|68.95|67.35|0
1647020100000|2022-03-11 17:35:00|70.12|68.52|72.6|71|73.01|71.41|69.99|68.39|0
1647020400000|2022-03-11 17:40:00|72.47|70.87|69.31|67.71|72.74|71.14|69.24|67.64|0
1647020700000|2022-03-11 17:45:00|69.5|67.9|70.07|68.47|70.08|68.48|68.27|66.67|0
1647021000000|2022-03-11 17:50:00|70.14|68.54|68.57|66.97|70.14|68.54|68.24|66.64|0
1647021300000|2022-03-11 17:55:00|68.63|67.03|67.84|66.24|68.7|67.1|66.33|64.73|0
1647021600000|2022-03-11 18:00:00|67.72|66.12|66.12|64.52|69.13|67.53|65.5|63.9|0
1647021900000|2022-03-11 18:05:00|66.06|64.46|66.92|65.32|67.3|65.7|64.01|62.41|0
1647022200000|2022-03-11 18:10:00|66.8|65.2|67.54|65.94|67.93|66.33|66.04|64.44|0
1647022500000|2022-03-11 18:15:00|67.41|65.81|64.39|62.79|67.41|65.81|64.39|62.79|0
1647022800000|2022-03-11 18:20:00|64.15|62.55|62.54|60.94|64.63|63.03|62.42|60.82|0
1647023100000|2022-03-11 18:25:00|62.61|61.01|62.77|61.17|63.38|61.78|61.82|60.22|0
1647023400000|2022-03-11 18:30:00|62.89|61.29|63.48|61.88|63.98|62.38|62.16|60.56|0
1647023700000|2022-03-11 18:35:00|63.61|62.01|64.57|62.97|64.82|63.22|62.27|60.67|0
1647024000000|2022-03-11 18:40:00|64.51|62.91|62.96|61.36|64.82|63.22|62.96|61.36|0
1647024300000|2022-03-11 18:45:00|63.08|61.48|61.38|59.78|63.2|61.6|61.38|59.78|0
1647024600000|2022-03-11 18:50:00|60.9|59.3|65.88|64.28|66.54|64.94|60.43|58.83|0
1647024900000|2022-03-11 18:55:00|66.26|64.66|68.04|66.44|68.17|66.57|64.74|63.14|0
1647025200000|2022-03-11 19:00:00|69.22|67.62|66.48|64.88|69.48|67.88|66.48|64.88|0
1647025500000|2022-03-11 19:05:00|66.23|64.63|67.62|66.02|67.63|66.03|65.84|64.24|0
1647025800000|2022-03-11 19:10:00|67.24|65.64|67.35|65.75|68.66|67.06|66.33|64.73|0
1647026100000|2022-03-11 19:15:00|66.83|65.23|68.76|67.16|68.76|67.16|65.3|63.7|0
1647026400000|2022-03-11 19:20:00|69.15|67.55|67.19|65.59|69.22|67.62|66.93|65.33|0
1647026700000|2022-03-11 19:25:00|67.06|65.46|62.77|61.17|67.83|66.23|62.52|60.92|0
1647027000000|2022-03-11 19:30:00|62.89|61.29|64.93|63.33|65.18|63.58|62.63|61.03|0
1647027300000|2022-03-11 19:35:00|64.99|63.39|64.98|63.38|66.26|64.66|64.23|62.63|0
1647027600000|2022-03-11 19:40:00|65.1|63.5|68.68|67.08|68.94|67.34|64.85|63.25|0
1647027900000|2022-03-11 19:45:00|68.62|67.02|68.01|66.41|70.33|68.73|67.89|66.29|0
1647028200000|2022-03-11 19:50:00|68.21|66.61|70.2|68.6|73.46|71.86|68.21|66.61|0
1647028500000|2022-03-11 19:55:00|70.06|68.46|71.32|69.72|72.4|70.8|69.73|68.13|0
1647028800000|2022-03-11 20:00:00|71.19|69.59|72.38|70.78|73.08|71.48|70.65|69.05|0
1647029100000|2022-03-11 20:05:00|72.25|70.65|74.14|72.54|74.83|73.23|70.9|69.3|0
1647029400000|2022-03-11 20:10:00|74|72.4|75.09|73.49|75.51|73.91|72.5|70.9|0
1647029700000|2022-03-11 20:15:00|75.23|73.63|73.01|71.41|75.23|73.63|72.47|70.87|0
1647030000000|2022-03-11 20:20:00|73.42|71.82|74.57|72.97|74.57|72.97|72.2|70.6|0
1647030300000|2022-03-11 20:25:00|75.19|73.59|77.25|75.65|77.25|75.65|73.68|72.08|0
1647030600000|2022-03-11 20:30:00|77.67|76.07|81.93|80.33|81.93|80.33|77.67|76.07|0
1647030900000|2022-03-11 20:35:00|82.07|80.47|80.32|78.72|82.07|80.47|78.47|76.87|0
1647031200000|2022-03-11 20:40:00|81.33|79.73|82.48|80.88|82.93|81.33|79.38|77.78|0
1647031500000|2022-03-11 20:45:00|81.32|79.72|83.42|81.82|84.09|82.49|81.32|79.72|0
1647031800000|2022-03-11 20:50:00|84.31|82.71|88|86.4|88.15|86.55|82.61|81.01|0
1647032100000|2022-03-11 20:55:00|87.4|85.8|89.8|88.2|92.72|91.12|84.14|82.54|0
1647032400000|2022-03-11 21:00:00|90.34|88.74|87.97|86.37|90.34|88.74|87.53|85.93|0
1647032700000|2022-03-11 21:05:00|87.82|86.22|88.1|86.5|88.71|87.11|87.51|85.91|0
1647033000000|2022-03-11 21:10:00|88.25|86.65|88.09|86.49|88.71|87.11|87.79|86.19|0
1647244800000|2022-03-14 08:00:00|72.35|70.15|72.34|70.14|72.77|70.57|69.58|67.38|0
1647245100000|2022-03-14 08:05:00|72.2|70|65.27|63.07|72.76|70.56|64.75|62.55|0
1647245400000|2022-03-14 08:10:00|65.6|63.4|66.97|64.77|67.5|65.3|63.31|61.11|0
1647245700000|2022-03-14 08:15:00|67.5|65.3|69.5|67.3|69.64|67.44|66.77|64.57|0
1647246000000|2022-03-14 08:20:00|69.71|67.51|68.12|65.92|70.04|67.84|67.27|65.07|0
1647246300000|2022-03-14 08:25:00|68.26|66.06|72.36|70.16|73.21|71.01|68.12|65.92|0
1647246600000|2022-03-14 08:30:00|72.78|70.58|73.04|70.84|74.9|72.7|72.64|70.44|0
1647246900000|2022-03-14 08:35:00|73.18|70.98|74.83|72.63|74.83|72.63|72.54|70.34|0
1647247200000|2022-03-14 08:40:00|74.69|72.49|74.24|72.04|75.24|73.04|73.28|71.08|0
1647247500000|2022-03-14 08:45:00|74.38|72.18|71.24|69.04|74.38|72.18|71.24|69.04|0
1647247800000|2022-03-14 08:50:00|71.17|68.97|73.85|71.65|75.19|72.99|69.2|67|0
1647248100000|2022-03-14 08:55:00|73.77|71.57|72.01|69.81|74.47|72.27|71.06|68.86|0
1647248400000|2022-03-14 09:00:00|71.94|69.74|68.12|65.92|72.36|70.16|68.12|65.92|0
1647248700000|2022-03-14 09:05:00|68.39|66.19|67.96|65.76|69.38|67.18|67.78|65.58|0
1647249000000|2022-03-14 09:10:00|67.7|65.5|68.47|66.27|68.95|66.75|65.78|63.58|0
1647249300000|2022-03-14 09:15:00|68.34|66.14|68.58|66.38|69.94|67.74|67.74|65.54|0
1647249600000|2022-03-14 09:20:00|68.45|66.25|70.45|68.25|70.45|68.25|66.59|64.39|0
1647249900000|2022-03-14 09:25:00|70.38|68.18|71.87|69.67|73.4|71.2|69.56|67.36|0
1647250200000|2022-03-14 09:30:00|71.8|69.6|70.26|68.06|72.48|70.28|69.46|67.26|0
1647250500000|2022-03-14 09:35:00|69.99|67.79|67.35|65.15|71.69|69.49|67.35|65.15|0
1647250800000|2022-03-14 09:40:00|66.76|64.56|65.03|62.83|67.95|65.75|62.61|60.41|0
1647251100000|2022-03-14 09:45:00|65.23|63.03|62.96|60.76|66.13|63.93|62.45|60.25|0
1647251400000|2022-03-14 09:50:00|63.28|61.08|60.93|58.73|64.11|61.91|60.38|58.18|0
1647251700000|2022-03-14 09:55:00|61.05|58.85|61.09|58.89|61.53|59.33|58.59|56.39|0
1647252000000|2022-03-14 10:00:00|60.72|58.52|61.87|59.67|62.38|60.18|60.47|58.27|0
1647252300000|2022-03-14 10:05:00|61.81|59.61|64.33|62.13|64.46|62.26|61.5|59.3|0
1647252600000|2022-03-14 10:10:00|64.26|62.06|64.63|62.43|67|64.8|64.05|61.85|0
1647252900000|2022-03-14 10:15:00|64.69|62.49|64.54|62.34|65.14|62.94|63.66|61.46|0
1647253200000|2022-03-14 10:20:00|64.47|62.27|64.97|62.77|66.21|64.01|64.34|62.14|0
1647253500000|2022-03-14 10:25:00|64.9|62.7|64.94|62.74|66.13|63.93|64|61.8|0
1647253800000|2022-03-14 10:30:00|64.81|62.61|62.8|60.6|64.94|62.74|61.93|59.73|0
1647254100000|2022-03-14 10:35:00|62.74|60.54|64.96|62.76|65.28|63.08|62.74|60.54|0
1647254400000|2022-03-14 10:40:00|64.89|62.69|67.36|65.16|67.83|65.63|64.89|62.69|0
1647254700000|2022-03-14 10:45:00|67.3|65.1|66.94|64.74|67.63|65.43|65.83|63.63|0
1647255000000|2022-03-14 10:50:00|66.81|64.61|65.29|63.09|67.67|65.47|65.29|63.09|0
1647255300000|2022-03-14 10:55:00|65.55|63.35|63.34|61.14|66.01|63.81|63.21|61.01|0
1647255600000|2022-03-14 11:00:00|63.21|61.01|67.28|65.08|67.28|65.08|63.21|61.01|0
1647255900000|2022-03-14 11:05:00|67.02|64.82|69.4|67.2|69.61|67.41|66.22|64.02|0
1647256200000|2022-03-14 11:10:00|69.33|67.13|67.83|65.63|69.74|67.54|67.04|64.84|0
1647256500000|2022-03-14 11:15:00|67.76|65.56|66.87|64.67|68.89|66.69|66.68|64.48|0
1647256800000|2022-03-14 11:20:00|66.94|64.74|67.58|65.38|68.06|65.86|66.21|64.01|0
1647257100000|2022-03-14 11:25:00|67.51|65.31|74.5|72.3|76.07|73.87|67.38|65.18|0
1647257400000|2022-03-14 11:30:00|74.78|72.58|76.04|73.84|76.21|74.01|73.22|71.02|0
1647257700000|2022-03-14 11:35:00|75.9|73.7|75.66|73.46|76.33|74.13|72.77|70.57|0
1647258000000|2022-03-14 11:40:00|75.52|73.32|76.64|74.44|76.86|74.66|73.52|71.32|0
1647258300000|2022-03-14 11:45:00|76.86|74.66|78.22|76.02|81.7|79.5|76.14|73.94|0
1647258600000|2022-03-14 11:50:00|78.88|76.68|81.2|79|81.2|79|77.78|75.58|0
1647258900000|2022-03-14 11:55:00|81.35|79.15|81.33|79.13|82.32|80.12|78.54|76.34|0
1647259200000|2022-03-14 12:00:00|81.77|79.57|78.22|76.02|83.12|80.92|77.78|75.58|0
1647259500000|2022-03-14 12:05:00|78.15|75.95|77.54|75.34|78.79|76.59|76.61|74.41|0
1647259800000|2022-03-14 12:10:00|77.47|75.27|78.17|75.97|79.27|77.07|77.47|75.27|0
1647260100000|2022-03-14 12:15:00|78.24|76.04|80.19|77.99|80.63|78.43|76.15|73.95|0
1647260400000|2022-03-14 12:20:00|79.83|77.63|81.88|79.68|82.26|80.06|79.75|77.55|0
1647260700000|2022-03-14 12:25:00|81.65|79.45|80.66|78.46|81.65|79.45|79.71|77.51|0
1647261000000|2022-03-14 12:30:00|80.14|77.94|78.36|76.16|81.09|78.89|78.14|75.94|0
1647261300000|2022-03-14 12:35:00|78.21|76.01|78.77|76.57|81.07|78.87|78.21|76.01|0
1647261600000|2022-03-14 12:40:00|78.92|76.72|77.08|74.88|78.92|76.72|76.72|74.52|0
1647261900000|2022-03-14 12:45:00|77.15|74.95|79.31|77.11|79.32|77.12|76.14|73.94|0
1647262200000|2022-03-14 12:50:00|79.24|77.04|79.07|76.87|81.3|79.1|75.95|73.75|0
1647262500000|2022-03-14 12:55:00|78.84|76.64|73.1|70.9|80.39|78.19|72.48|70.28|0
1647262800000|2022-03-14 13:00:00|73.17|70.97|74.07|71.87|74.22|72.02|73.17|70.97|0
1647263100000|2022-03-14 13:05:00|76.69|74.49|76.74|74.54|77.91|75.71|76.52|74.32|0
1647263400000|2022-03-14 13:10:00|76.59|74.39|75.46|73.26|77.74|75.54|74.61|72.41|0
1647263700000|2022-03-14 13:15:00|75.88|73.68|75.57|73.37|76.58|74.38|73.89|71.69|0
1647264000000|2022-03-14 13:20:00|75.15|72.95|78.14|75.94|78.15|75.95|74.86|72.66|0
1647264300000|2022-03-14 13:25:00|77.71|75.51|80.62|78.42|80.62|78.42|77.71|75.51|0
1647264600000|2022-03-14 13:30:00|80.47|78.27|83.9|81.7|83.9|81.7|74.95|72.75|0
1647264900000|2022-03-14 13:35:00|83.45|81.25|87.58|85.38|89.94|87.74|81.48|79.28|0
1647265200000|2022-03-14 13:40:00|87.73|85.53|77.9|75.7|91.53|89.33|76.89|74.69|0
1647265500000|2022-03-14 13:45:00|77.68|75.48|79.19|76.99|80.75|78.55|75.57|73.37|0
1647265800000|2022-03-14 13:50:00|79.34|77.14|78.73|76.53|79.62|77.42|76.28|74.08|0
1647266100000|2022-03-14 13:55:00|78.29|76.09|77.81|75.61|82.13|79.93|75.82|73.62|0
1647266400000|2022-03-14 14:00:00|78.03|75.83|79.25|77.05|81.95|79.75|73.91|71.71|0
1647266700000|2022-03-14 14:05:00|79.69|77.49|72.06|69.86|80.42|78.22|71.99|69.79|0
1647267000000|2022-03-14 14:10:00|72.13|69.93|68.2|66|72.75|70.55|67.27|65.07|0
1647267300000|2022-03-14 14:15:00|68.61|66.41|69.98|67.78|69.99|67.79|67.28|65.08|0
1647267600000|2022-03-14 14:20:00|69.84|67.64|67.24|65.04|70.26|68.06|67.05|64.85|0
1647267900000|2022-03-14 14:25:00|66.84|64.64|68.98|66.78|69.12|66.92|65.25|63.05|0
1647268200000|2022-03-14 14:30:00|68.84|66.64|70.6|68.4|72.71|70.51|68.71|66.51|0
1647268500000|2022-03-14 14:35:00|70.19|67.99|68.32|66.12|70.32|68.12|66.18|63.98|0
1647268800000|2022-03-14 14:40:00|67.44|65.24|68.22|66.02|69.06|66.86|65.7|63.5|0
1647269100000|2022-03-14 14:45:00|68.9|66.7|67.32|65.12|69.17|66.97|65.6|63.4|0
1647269400000|2022-03-14 14:50:00|67.12|64.92|62.7|60.5|68.33|66.13|61.49|59.29|0
1647269700000|2022-03-14 14:55:00|62.31|60.11|60.57|58.37|64.04|61.84|60.57|58.37|0
1647270000000|2022-03-14 15:00:00|59.7|57.5|62.32|60.12|63.37|61.17|59.7|57.5|0
1647270300000|2022-03-14 15:05:00|62.19|59.99|64.11|61.91|64.63|62.43|60.92|58.72|0
1647270600000|2022-03-14 15:10:00|63.98|61.78|66.41|64.21|66.96|64.76|63.58|61.38|0
1647270900000|2022-03-14 15:15:00|66.54|64.34|66.19|63.99|66.75|64.55|64.87|62.67|0
1647271200000|2022-03-14 15:20:00|66.12|63.92|69.62|67.42|70.2|68|66.12|63.92|0
1647271500000|2022-03-14 15:25:00|69.76|67.56|70.85|68.65|71.98|69.78|69.07|66.87|0
1647271800000|2022-03-14 15:30:00|70.99|68.79|71.25|69.05|72.53|70.33|70.28|68.08|0
1647272100000|2022-03-14 15:35:00|70.83|68.63|74.49|72.29|75.37|73.17|70.68|68.48|0
1647272400000|2022-03-14 15:40:00|74.64|72.44|79.77|77.57|81.44|79.24|74.35|72.15|0
1647272700000|2022-03-14 15:45:00|79.92|77.72|83.71|81.51|83.87|81.67|79.55|77.35|0
1647273000000|2022-03-14 15:50:00|83.64|81.44|80.91|78.71|84.33|82.13|47.22|45.02|0
1647273300000|2022-03-14 15:55:00|81.06|78.86|81.34|79.14|83.51|81.31|81.04|78.84|0
1647273600000|2022-03-14 16:00:00|82.41|80.21|87.06|84.86|87.06|84.86|82.41|80.21|0
1647273900000|2022-03-14 16:05:00|86.74|84.54|88.62|86.42|89.43|87.23|84.38|82.18|0
1647274200000|2022-03-14 16:10:00|89.26|87.06|90.37|88.17|91.67|89.47|87.18|84.98|0
1647274500000|2022-03-14 16:15:00|90.53|88.33|86.35|84.15|90.85|88.65|85.73|83.53|0
1647274800000|2022-03-14 16:20:00|86.12|83.92|86.01|83.81|89.21|87.01|85.08|82.88|0
1647275100000|2022-03-14 16:25:00|86.25|84.05|85.52|83.32|87.9|85.7|85.36|83.16|0
1647275400000|2022-03-14 16:30:00|85.83|83.63|86.6|84.4|87.39|85.19|83.49|81.29|0
1647275700000|2022-03-14 16:35:00|86.44|84.24|86.1|83.9|89.3|87.1|84.23|82.03|0
1647276000000|2022-03-14 16:40:00|86.26|84.06|87.34|85.14|87.98|85.78|83.59|81.39|0
1647276300000|2022-03-14 16:45:00|87.5|85.3|91.1|88.9|92.66|90.46|87.5|85.3|0
1647276600000|2022-03-14 16:50:00|91.01|88.81|97.29|95.09|97.46|95.26|90.04|87.84|0
1647276900000|2022-03-14 16:55:00|97.46|95.26|98.28|96.08|98.28|96.08|94.26|92.06|0
1647277200000|2022-03-14 17:00:00|97.94|95.74|100.74|98.54|100.83|98.63|96.93|94.73|0
1647277500000|2022-03-14 17:05:00|100.65|98.45|101.15|98.95|101.15|98.95|97.06|94.86|0
1647277800000|2022-03-14 17:10:00|100.98|98.78|99.74|97.54|101.29|99.09|99.24|97.04|0
1647278100000|2022-03-14 17:15:00|100.42|98.22|97.69|95.49|100.76|98.56|97.36|95.16|0
1647278400000|2022-03-14 17:20:00|97.86|95.66|97.93|95.73|101.41|99.21|97.36|95.16|0
1647278700000|2022-03-14 17:25:00|98.01|95.81|101.72|99.52|102.42|100.22|97.59|95.39|0
1647279000000|2022-03-14 17:30:00|100.7|98.5|103.95|101.75|107.27|105.07|100.35|98.15|0
1647279300000|2022-03-14 17:35:00|104.12|101.92|108.31|106.11|109.56|107.36|104.12|101.92|0
1647279600000|2022-03-14 17:40:00|108.14|105.94|106.98|104.78|110.27|108.07|105.58|103.38|0
1647279900000|2022-03-14 17:45:00|107.16|104.96|109.46|107.26|110.36|108.16|104.16|101.96|0
1647280200000|2022-03-14 17:50:00|109.1|106.9|103.6|101.4|109.1|106.9|101.69|99.49|0
1647280500000|2022-03-14 17:55:00|103.95|101.75|106.21|104.01|106.74|104.54|100.74|98.54|0
1647280800000|2022-03-14 18:00:00|106.39|104.19|106.99|104.79|108.15|105.95|105.85|103.65|0
1647281100000|2022-03-14 18:05:00|106.81|104.61|104.41|102.21|106.81|104.61|102.66|100.46|0
1647281400000|2022-03-14 18:10:00|104.5|102.3|104.56|102.36|106.68|104.48|103.18|100.98|0
1647281700000|2022-03-14 18:15:00|104.65|102.45|108.43|106.23|109.07|106.87|104.38|102.18|0
1647282000000|2022-03-14 18:20:00|107.81|105.61|110.57|108.37|112.02|109.82|107|104.8|0
1647282300000|2022-03-14 18:25:00|110.39|108.19|112|109.8|112.54|110.34|109.12|106.92|0
1647282600000|2022-03-14 18:30:00|111.81|109.61|107.3|105.1|112.45|110.25|107.3|105.1|0
1647282900000|2022-03-14 18:35:00|107.39|105.19|105.5|103.3|107.48|105.28|103.41|101.21|0
1647283200000|2022-03-14 18:40:00|105.68|103.48|107.43|105.23|109.22|107.02|104.8|102.6|0
1647283500000|2022-03-14 18:45:00|107.7|105.5|109.38|107.18|110.03|107.83|107.25|105.05|0
1647283800000|2022-03-14 18:50:00|109.56|107.36|104.03|101.83|110.91|108.71|104.03|101.83|0
1647284100000|2022-03-14 18:55:00|104.12|101.92|102.96|100.76|105.95|103.75|101.93|99.73|0
1647284400000|2022-03-14 19:00:00|103.48|101.28|99.65|97.45|104.88|102.68|97.61|95.41|0
1647284700000|2022-03-14 19:05:00|100.34|98.14|105.02|102.82|106.26|104.06|100.34|98.14|0
1647285000000|2022-03-14 19:10:00|104.84|102.64|99.52|97.32|105.55|103.35|99.1|96.9|0
1647285300000|2022-03-14 19:15:00|99.61|97.41|101.13|98.93|102.01|99.81|95.69|93.49|0
1647285600000|2022-03-14 19:20:00|101.3|99.1|98.19|95.99|102.52|100.32|98.03|95.83|0
1647285900000|2022-03-14 19:25:00|98.02|95.82|102.13|99.93|102.83|100.63|98.02|95.82|0
1647286200000|2022-03-14 19:30:00|102.47|100.27|108.29|106.09|110.54|108.34|102.39|100.19|0
1647286500000|2022-03-14 19:35:00|108.64|106.44|105.95|103.75|110.53|108.33|105.24|103.04|0
1647286800000|2022-03-14 19:40:00|106.12|103.92|103.28|101.08|107.54|105.34|103.28|101.08|0
1647287100000|2022-03-14 19:45:00|102.67|100.47|102.56|100.36|105.56|103.36|98.94|96.74|0
1647287400000|2022-03-14 19:50:00|103.78|101.58|107.3|105.1|108.74|106.54|103.6|101.4|0
1647287700000|2022-03-14 19:55:00|106.86|104.66|104.84|102.64|106.86|104.66|101.31|99.11|0
1647288000000|2022-03-14 20:00:00|103.8|101.6|100.83|98.63|105.02|102.82|99.14|96.94|0
1647288300000|2022-03-14 20:05:00|101.18|98.98|97.41|95.21|101.18|98.98|97.41|95.21|0
1647288600000|2022-03-14 20:10:00|97.75|95.55|98.57|96.37|98.75|96.55|96.9|94.7|0
1647288900000|2022-03-14 20:15:00|99.28|96.68|98.84|96.24|99.6|97|98.33|95.73|0
1647289200000|2022-03-14 20:20:00|98.92|96.32|99.66|97.06|99.75|97.15|98.73|96.13|0
1647289500000|2022-03-14 20:25:00|99.57|96.97|100.4|97.8|100.51|97.91|99.3|96.7|0
1647289800000|2022-03-14 20:30:00|100.57|97.97|100.21|97.61|100.66|98.06|99.36|96.76|0
1647290100000|2022-03-14 20:35:00|100.04|97.44|100.01|97.41|100.72|98.12|99.85|97.25|0
1647290400000|2022-03-14 20:40:00|100.1|97.5|100.33|97.73|100.85|98.25|99.15|96.55|0
1647290700000|2022-03-14 20:45:00|100.59|97.99|101|98.4|101|98.4|99.63|97.03|0
1647291000000|2022-03-14 20:50:00|100.82|98.22|100.63|98.03|101.15|98.55|100.46|97.86|0
1647291300000|2022-03-14 20:55:00|100.72|98.12|99.5|96.9|100.89|98.29|99.16|96.56|0
1647291600000|2022-03-14 21:00:00|99.55|96.95|99.45|96.85|99.91|97.31|99.45|96.85|0
1647291900000|2022-03-14 21:05:00|99.5|96.9|99.4|96.8|99.5|96.9|99.4|96.8|0
1647292200000|2022-03-14 21:10:00|99.39|96.79|99.64|97.04|99.65|97.05|99.38|96.78|0
1647292500000|2022-03-14 21:15:00|99.67|97.07|99.77|97.17|99.78|97.18|99.65|97.05|0
1647292800000|2022-03-14 21:20:00|100.1|97.5|100.5|97.9|101.22|98.62|100.04|97.44|0
1647293100000|2022-03-14 21:25:00|100.59|97.99|100.9|98.3|101.05|98.45|100.57|97.97|0
1647293400000|2022-03-14 21:30:00|100.72|98.12|100.65|98.05|100.75|98.15|100.44|97.84|0
1647293700000|2022-03-14 21:35:00|100.83|98.23|100.68|98.08|100.83|98.23|100.61|98.01|0
1647294000000|2022-03-14 21:40:00|100.67|98.07|100.33|97.73|100.75|98.15|100.01|97.41|0
1647294300000|2022-03-14 21:45:00|100.3|97.7|100.13|97.53|100.3|97.7|100.05|97.45|0
1647294600000|2022-03-14 21:50:00|100.16|97.56|98.21|95.61|100.2|97.6|98.05|95.45|0
1647294900000|2022-03-14 21:55:00|98.2|95.6|97.57|94.97|98.23|95.63|97.42|94.82|0
1647295200000|2022-03-14 22:00:00|99.38|96.78|98.42|95.82|99.38|96.78|97.67|95.07|0
1647295500000|2022-03-14 22:05:00|98.25|95.65|99.68|97.08|99.93|97.33|98.25|95.65|0
1647295800000|2022-03-14 22:10:00|99.42|96.82|98.8|96.2|99.42|96.82|98.05|95.45|0
1647296100000|2022-03-14 22:15:00|98.71|96.11|99.37|96.77|99.56|96.96|98.61|96.01|0
1647296400000|2022-03-14 22:20:00|99.29|96.69|99.18|96.58|99.53|96.93|99.01|96.41|0
1647296700000|2022-03-14 22:25:00|99.26|96.66|100.87|98.27|101.56|98.96|99|96.4|0
1647297000000|2022-03-14 22:30:00|100.79|98.19|97.34|94.74|101.56|98.96|96.17|93.57|0
1647297300000|2022-03-14 22:35:00|97.43|94.83|94.21|91.61|97.43|94.83|93.81|91.21|0
1647297600000|2022-03-14 22:40:00|94.13|91.53|95.27|92.67|95.62|93.02|93.88|91.28|0
1647297900000|2022-03-14 22:45:00|95.19|92.59|94.66|92.06|95.35|92.75|93.34|90.74|0
1647298200000|2022-03-14 22:50:00|94.83|92.23|95.14|92.54|95.48|92.88|94.32|91.72|0
1647298500000|2022-03-14 22:55:00|95.31|92.71|95.45|92.85|95.62|93.02|94.62|92.02|0
1647298800000|2022-03-14 23:00:00|95.28|92.68|97.28|94.68|97.63|95.03|94.94|92.34|0
1647299100000|2022-03-14 23:05:00|97.45|94.85|96.75|94.15|97.62|95.02|96.08|93.48|0
1647299400000|2022-03-14 23:10:00|96.92|94.32|96.72|94.12|98.62|96.02|96.72|94.12|0
1647299700000|2022-03-14 23:15:00|96.64|94.04|95.69|93.09|97.06|94.46|95.61|93.01|0
1647300000000|2022-03-14 23:20:00|95.35|92.75|96.51|93.91|96.51|93.91|95.35|92.75|0
1647300300000|2022-03-14 23:25:00|96.68|94.08|95.98|93.38|96.68|94.08|95.31|92.71|0
1647300600000|2022-03-14 23:30:00|95.81|93.21|96.38|93.78|96.64|94.04|94.97|92.37|0
1647300900000|2022-03-14 23:35:00|96.12|93.52|94.84|92.24|96.12|93.52|94.6|92|0
1647301200000|2022-03-14 23:40:00|94.92|92.32|95.49|92.89|96.08|93.48|94.5|91.9|0
1647301500000|2022-03-14 23:45:00|95.4|92.8|96.81|94.21|97.42|94.82|95.06|92.46|0
1647301800000|2022-03-14 23:50:00|96.98|94.38|97.21|94.61|97.74|95.14|96.72|94.12|0
1647302100000|2022-03-14 23:55:00|97.04|94.44|97.36|94.76|97.71|95.11|96.62|94.02|0
1647302400000|2022-03-15 00:00:00|97.53|94.93|98.53|95.93|98.88|96.28|96.33|93.73|0
1647302700000|2022-03-15 00:05:00|98.45|95.85|96.8|94.2|98.45|95.85|96.3|93.7|0
1647303000000|2022-03-15 00:10:00|96.89|94.29|100.46|97.86|101.07|98.47|96.54|93.94|0
1647303300000|2022-03-15 00:15:00|100.37|97.77|101.22|98.62|102.37|99.77|100.37|97.77|0
1647303600000|2022-03-15 00:20:00|101.39|98.79|99.98|97.38|101.39|98.79|99.98|97.38|0
1647303900000|2022-03-15 00:25:00|99.64|97.04|100.13|97.53|101.09|98.49|99.63|97.03|0
1647304200000|2022-03-15 00:30:00|100.05|97.45|97.53|94.93|100.05|97.45|97.53|94.93|0
1647304500000|2022-03-15 00:35:00|97.45|94.85|97.85|95.25|98.04|95.44|95.4|92.8|0
1647304800000|2022-03-15 00:40:00|97.76|95.16|98.34|95.74|98.95|96.35|97.76|95.16|0
1647305100000|2022-03-15 00:45:00|98.51|95.91|99.69|97.09|99.69|97.09|96.11|93.51|0
1647305400000|2022-03-15 00:50:00|99.52|96.92|99.58|96.98|100.02|97.42|99.32|96.72|0
1647305700000|2022-03-15 00:55:00|99.49|96.89|99.56|96.96|100.69|98.09|97.94|95.34|0
1647306000000|2022-03-15 01:00:00|99.47|96.87|98.76|96.16|99.73|97.13|97.9|95.3|0
1647306300000|2022-03-15 01:05:00|98.75|96.15|100.98|98.38|100.99|98.39|98.75|96.15|0
1647306600000|2022-03-15 01:10:00|100.63|98.03|100.44|97.84|101.07|98.47|99.76|97.16|0
1647306900000|2022-03-15 01:15:00|100.53|97.93|101.98|99.38|101.98|99.38|100.26|97.66|0
1647307200000|2022-03-15 01:20:00|102.16|99.56|98.06|95.46|102.33|99.73|97.97|95.37|0
1647307500000|2022-03-15 01:25:00|98.4|95.8|100.37|97.77|100.63|98.03|95.91|93.31|0
1647307800000|2022-03-15 01:30:00|100.11|97.51|104.03|101.43|104.2|101.6|99.15|96.55|0
1647308100000|2022-03-15 01:35:00|103.85|101.25|103.21|100.61|106.16|103.56|102.25|99.65|0
1647308400000|2022-03-15 01:40:00|103.39|100.79|101.69|99.09|103.39|100.79|100.73|98.13|0
1647308700000|2022-03-15 01:45:00|101.43|98.83|100.79|98.19|102.74|100.14|100.2|97.6|0
1647309000000|2022-03-15 01:50:00|101.06|98.46|105.27|102.67|106.15|103.55|99.22|96.62|0
1647309300000|2022-03-15 01:55:00|105.44|102.84|104.01|101.41|107.21|104.61|102.79|100.19|0
1647309600000|2022-03-15 02:00:00|103.93|101.33|101.72|99.12|104.01|101.41|101.04|98.44|0
1647309900000|2022-03-15 02:05:00|102.16|99.56|100.31|97.71|102.16|99.56|100.14|97.54|0
1647310200000|2022-03-15 02:10:00|100.48|97.88|99.26|96.66|101|98.4|98.4|95.8|0
1647310500000|2022-03-15 02:15:00|99.08|96.48|98.89|96.29|100.63|98.03|96.86|94.26|0
1647310800000|2022-03-15 02:20:00|98.81|96.21|98.78|96.18|100.59|97.99|98.46|95.86|0
1647311100000|2022-03-15 02:25:00|99.21|96.61|97.14|94.54|99.89|97.29|97.14|94.54|0
1647311400000|2022-03-15 02:30:00|97.06|94.46|95.09|92.49|98.66|96.06|94.76|92.16|0
1647311700000|2022-03-15 02:35:00|95.59|92.99|92.99|90.39|95.59|92.99|91.43|88.83|0
1647312000000|2022-03-15 02:40:00|93.15|90.55|94.54|91.94|94.71|92.11|92.73|90.13|0
1647312300000|2022-03-15 02:45:00|94.7|92.1|94.34|91.74|94.94|92.34|92.52|89.92|0
1647312600000|2022-03-15 02:50:00|94.43|91.83|95.16|92.56|95.92|93.32|94.09|91.49|0
1647312900000|2022-03-15 02:55:00|95.08|92.48|95.22|92.62|96.41|93.81|94.57|91.97|0
1647313200000|2022-03-15 03:00:00|95.13|92.53|94.27|91.67|95.79|93.19|93.12|90.52|0
1647313500000|2022-03-15 03:05:00|94.36|91.76|95.67|93.07|96.6|94|92.94|90.34|0
1647313800000|2022-03-15 03:10:00|95.58|92.98|95.73|93.13|96.58|93.98|95.24|92.64|0
1647314100000|2022-03-15 03:15:00|95.65|93.05|96.04|93.44|96.31|93.71|95.22|92.62|0
1647314400000|2022-03-15 03:20:00|96.21|93.61|94.5|91.9|96.37|93.77|94.33|91.73|0
1647314700000|2022-03-15 03:25:00|94.67|92.07|96.16|93.56|96.69|94.09|94.67|92.07|0
1647315000000|2022-03-15 03:30:00|95.65|93.05|95.12|92.52|96.41|93.81|95.12|92.52|0
1647315300000|2022-03-15 03:35:00|95.38|92.78|95.86|93.26|95.86|93.26|94.78|92.18|0
1647315600000|2022-03-15 03:40:00|95.94|93.34|96.85|94.25|98.06|95.46|95.43|92.83|0
1647315900000|2022-03-15 03:45:00|97.1|94.5|98.27|95.67|98.45|95.85|96.76|94.16|0
1647316200000|2022-03-15 03:50:00|98.1|95.5|96.71|94.11|98.36|95.76|96.54|93.94|0
1647316500000|2022-03-15 03:55:00|96.8|94.2|96.43|93.83|97.04|94.44|96.01|93.41|0
1647316800000|2022-03-15 04:00:00|96.34|93.74|96.83|94.23|97.52|94.92|96.34|93.74|0
1647317100000|2022-03-15 04:05:00|96.92|94.32|97.49|94.89|97.5|94.9|96.81|94.21|0
1647317400000|2022-03-15 04:10:00|97.31|94.71|97.04|94.44|97.49|94.89|96.78|94.18|0
1647317700000|2022-03-15 04:15:00|96.95|94.35|96.75|94.15|97.21|94.61|96.75|94.15|0
1647318000000|2022-03-15 04:20:00|96.92|94.32|96.73|94.13|97.34|94.74|96.73|94.13|0
1647318300000|2022-03-15 04:25:00|96.9|94.3|98.07|95.47|98.07|95.47|95.7|93.1|0
1647318600000|2022-03-15 04:30:00|97.9|95.3|96.34|93.74|98.07|95.47|95.76|93.16|0
1647318900000|2022-03-15 04:35:00|96.17|93.57|96.48|93.88|97.51|94.91|96.09|93.49|0
1647319200000|2022-03-15 04:40:00|96.57|93.97|95.95|93.35|96.98|94.38|95.79|93.19|0
1647319500000|2022-03-15 04:45:00|96.03|93.43|96.26|93.66|96.62|94.02|95.61|93.01|0
1647319800000|2022-03-15 04:50:00|96.35|93.75|95.73|93.13|96.43|93.83|95.49|92.89|0
1647320100000|2022-03-15 04:55:00|95.72|93.12|95.87|93.27|95.89|93.29|95.54|92.94|0
1647320400000|2022-03-15 05:00:00|95.62|93.02|98.58|95.98|98.78|96.18|95.62|93.02|0
1647320700000|2022-03-15 05:05:00|98.41|95.81|98.13|95.53|98.74|96.14|97.02|94.42|0
1647321000000|2022-03-15 05:10:00|98.3|95.7|98.01|95.41|99.75|97.15|97.78|95.18|0
1647321300000|2022-03-15 05:15:00|98.36|95.76|98.94|96.34|99.05|96.45|96.97|94.37|0
1647321600000|2022-03-15 05:20:00|99.72|97.12|99.34|96.74|101.19|98.59|99.17|96.57|0
1647321900000|2022-03-15 05:25:00|99.43|96.83|99.49|96.89|100.37|97.77|99.32|96.72|0
1647322200000|2022-03-15 05:30:00|99.41|96.81|97.91|95.31|100.17|97.57|97.76|95.16|0
1647322500000|2022-03-15 05:35:00|98|95.4|99.62|97.02|99.79|97.19|97.39|94.79|0
1647322800000|2022-03-15 05:40:00|99.79|97.19|99.42|96.82|100.14|97.54|97.87|95.27|0
1647323100000|2022-03-15 05:45:00|99.76|97.16|98.87|96.27|100.8|98.2|98.87|96.27|0
1647323400000|2022-03-15 05:50:00|99.05|96.45|101.9|99.3|102.26|99.66|98.87|96.27|0
1647323700000|2022-03-15 05:55:00|101.99|99.39|100.74|98.14|102.33|99.73|100.4|97.8|0
1647324000000|2022-03-15 06:00:00|100.56|97.96|103.71|101.11|104.24|101.64|100.56|97.96|0
1647324300000|2022-03-15 06:05:00|103.62|101.02|101.3|98.7|104.06|101.46|101.04|98.44|0
1647324600000|2022-03-15 06:10:00|101.39|98.79|99.96|97.36|101.74|99.14|98.77|96.17|0
1647324900000|2022-03-15 06:15:00|100.14|97.54|102.39|99.79|102.57|99.97|99.61|97.01|0
1647325200000|2022-03-15 06:20:00|102.31|99.71|99.83|97.23|102.48|99.88|99.57|96.97|0
1647325500000|2022-03-15 06:25:00|100.09|97.49|101.11|98.51|101.46|98.86|99.73|97.13|0
1647325800000|2022-03-15 06:30:00|101.2|98.6|101.44|98.84|102.68|100.08|100.67|98.07|0
1647326100000|2022-03-15 06:35:00|101.26|98.66|101.41|98.81|101.96|99.36|99.78|97.18|0
1647326400000|2022-03-15 06:40:00|101.59|98.99|101.21|98.61|102.64|100.04|100.17|97.57|0
1647326700000|2022-03-15 06:45:00|101.39|98.79|104.2|101.6|104.56|101.96|101.21|98.61|0
1647327000000|2022-03-15 06:50:00|104.38|101.78|104.35|101.75|105.98|103.38|103.64|101.04|0
1647327300000|2022-03-15 06:55:00|104.17|101.57|104.33|101.73|104.88|102.28|103.62|101.02|0
1647327600000|2022-03-15 07:00:00|103.89|101.29|111.11|108.51|111.57|108.97|103.89|101.29|0
1647327900000|2022-03-15 07:05:00|111.2|108.6|108.05|105.85|111.2|108.8|106.42|104.22|0
1647328200000|2022-03-15 07:10:00|108.23|106.03|121.33|119.13|122.88|120.68|107.78|105.58|0
1647328500000|2022-03-15 07:15:00|120.75|118.55|116.73|114.53|122.1|119.9|116.35|114.15|0
1647328800000|2022-03-15 07:20:00|116.64|114.44|115.38|113.18|118.62|116.42|113.61|111.41|0
1647329100000|2022-03-15 07:25:00|114.63|112.43|119.35|117.15|119.35|117.15|114.63|112.43|0
1647329400000|2022-03-15 07:30:00|119.73|117.53|119.42|117.22|121.26|119.06|116.21|114.01|0
1647329700000|2022-03-15 07:35:00|119.32|117.12|118.35|116.15|120.76|118.56|117.59|115.39|0
1647330000000|2022-03-15 07:40:00|118.25|116.05|117.31|114.67|119.49|117.29|116.25|113.81|0
1647330300000|2022-03-15 07:45:00|117.02|114.38|118.05|115.41|119.67|117.03|115.69|113.05|0
1647330600000|2022-03-15 07:50:00|117.76|115.12|116.1|113.46|118.34|115.7|115.18|112.54|0
1647330900000|2022-03-15 07:55:00|115.73|113.09|114.23|111.59|116.27|113.63|113.49|110.85|0
1647331200000|2022-03-15 08:00:00|114.14|111.5|114.48|111.84|117.73|115.09|113.3|110.66|0
1647331500000|2022-03-15 08:05:00|114.57|111.93|109.02|106.16|114.67|112.03|100.76|97.9|0
1647331800000|2022-03-15 08:10:00|109.2|106.34|111.98|109.12|113.35|110.49|109.19|106.33|0
1647332100000|2022-03-15 08:15:00|112.43|109.57|115.9|113.04|116.46|113.6|112.43|109.57|0
1647332400000|2022-03-15 08:20:00|115.72|112.86|117.83|114.97|119.72|116.86|114.23|111.37|0
1647332700000|2022-03-15 08:25:00|117.74|114.88|117.34|114.48|118.28|115.42|114.75|111.89|0
1647333000000|2022-03-15 08:30:00|117.15|114.29|117.23|114.37|120.9|118.04|117.15|114.29|0
1647333300000|2022-03-15 08:35:00|117.31|114.45|119.54|116.68|120.02|117.16|115.08|112.22|0
1647333600000|2022-03-15 08:40:00|119.73|116.87|117.64|114.78|119.83|116.97|115.51|112.65|0
1647333900000|2022-03-15 08:45:00|117.92|115.06|120.44|117.58|122.06|119.2|117.82|114.96|0
1647334200000|2022-03-15 08:50:00|120.53|117.67|121.27|118.41|123.86|121|120.34|117.48|0
1647334500000|2022-03-15 08:55:00|120.98|118.12|124.58|121.72|126.23|123.37|120.98|118.12|0
1647334800000|2022-03-15 09:00:00|124.77|121.91|124.56|121.7|126.1|123.24|123.04|120.18|0
1647335100000|2022-03-15 09:05:00|124.66|121.8|127.73|124.87|129.59|126.73|124.66|121.8|0
1647335400000|2022-03-15 09:10:00|127.82|124.96|124.51|121.65|129.38|126.52|124.32|121.46|0
1647335700000|2022-03-15 09:15:00|124.61|121.75|126.03|123.17|127.01|124.15|124.12|121.26|0
1647336000000|2022-03-15 09:20:00|125.26|122.4|119.7|116.84|126.42|123.56|119.7|116.84|0
1647336300000|2022-03-15 09:25:00|120.08|117.22|118.36|115.5|120.08|117.22|116.68|113.82|0
1647336600000|2022-03-15 09:30:00|118.17|115.31|117.68|114.82|118.74|115.88|114.72|111.86|0
1647336900000|2022-03-15 09:35:00|117.5|114.64|116.63|113.77|119.74|116.88|116.63|113.77|0
1647337200000|2022-03-15 09:40:00|116.81|113.95|112.08|109.22|118.31|115.45|111.19|108.33|0
1647337500000|2022-03-15 09:45:00|111.98|109.12|112.14|109.28|113.08|110.22|109.43|106.57|0
1647337800000|2022-03-15 09:50:00|111.96|109.1|116.37|113.51|116.74|113.88|111.32|108.46|0
1647338100000|2022-03-15 09:55:00|116.93|114.07|116.16|113.3|118.99|116.13|115.23|112.37|0
1647338400000|2022-03-15 10:00:00|116.07|113.21|114.09|111.23|116.53|113.67|112.81|109.95|0
1647338700000|2022-03-15 10:05:00|113.91|111.05|114.07|111.21|115.1|112.24|111.51|108.65|0
1647339000000|2022-03-15 10:10:00|113.88|111.02|109.71|106.85|114.16|111.3|108.93|106.07|0
1647339300000|2022-03-15 10:15:00|109.89|107.03|109.65|106.79|110.94|108.08|108.21|105.35|0
1647339600000|2022-03-15 10:20:00|109.83|106.97|108.99|106.13|113.14|110.28|107.09|104.23|0
1647339900000|2022-03-15 10:25:00|108.89|106.03|107.78|104.92|109.35|106.49|106.98|104.12|0
1647340200000|2022-03-15 10:30:00|107.05|104.19|104.25|101.39|107.77|104.91|104.16|101.3|0
1647340500000|2022-03-15 10:35:00|104.33|101.47|104.13|101.27|104.33|101.47|102.71|99.85|0
1647340800000|2022-03-15 10:40:00|104.4|101.54|107.16|104.3|107.43|104.57|104.4|101.54|0
1647341100000|2022-03-15 10:45:00|107.07|104.21|105.07|102.21|107.07|104.21|104.97|102.11|0
1647341400000|2022-03-15 10:50:00|105.33|102.47|99.47|96.61|105.51|102.65|99.12|96.26|0
1647341700000|2022-03-15 10:55:00|99.82|96.96|100.71|97.85|100.71|97.85|95.77|92.91|0
1647342000000|2022-03-15 11:00:00|100.44|97.58|97.28|94.42|100.44|97.58|96.95|94.09|0
1647342300000|2022-03-15 11:05:00|97.37|94.51|94.25|91.39|97.45|94.59|94|91.14|0
1647342600000|2022-03-15 11:10:00|94.16|91.3|93.18|90.32|95.61|92.75|93.18|90.32|0
1647342900000|2022-03-15 11:15:00|93.27|90.41|95.37|92.51|95.72|92.86|91.99|89.13|0
1647343200000|2022-03-15 11:20:00|95.29|92.43|98.91|96.05|100.32|97.46|95.2|92.34|0
1647343500000|2022-03-15 11:25:00|99.08|96.22|98.44|95.58|100.2|97.34|96.71|93.85|0
1647343800000|2022-03-15 11:30:00|98.97|96.11|96.5|93.64|100.02|97.16|96.5|93.64|0
1647344100000|2022-03-15 11:35:00|96.59|93.73|97.17|94.31|98.05|95.19|95.81|92.95|0
1647344400000|2022-03-15 11:40:00|97.34|94.48|100.23|97.37|100.77|97.91|97.26|94.4|0
1647344700000|2022-03-15 11:45:00|100.15|97.29|102.68|99.82|102.68|99.82|99.87|97.01|0
1647345000000|2022-03-15 11:50:00|102.33|99.47|101.41|98.55|103.21|100.35|100.89|98.03|0
1647345300000|2022-03-15 11:55:00|101.59|98.73|99.45|96.59|101.68|98.82|98.58|95.72|0
1647345600000|2022-03-15 12:00:00|99.72|96.86|98.55|95.69|101.74|98.88|97.69|94.83|0
1647345900000|2022-03-15 12:05:00|98.47|95.61|100.28|97.42|100.99|98.13|97.33|94.47|0
1647346200000|2022-03-15 12:10:00|100.45|97.59|96.76|93.9|100.45|97.59|96.76|93.9|0
1647346500000|2022-03-15 12:15:00|96.59|93.73|96.13|93.27|97.61|94.75|95.55|92.69|0
1647346800000|2022-03-15 12:20:00|95.87|93.01|93.11|90.25|95.96|93.1|91.78|88.92|0
1647347100000|2022-03-15 12:25:00|93.45|90.59|95.82|92.96|95.82|92.96|93.45|90.59|0
1647347400000|2022-03-15 12:30:00|95.05|92.19|85.21|82.35|96.25|93.39|81.78|78.92|0
1647347700000|2022-03-15 12:35:00|84.96|82.1|85.26|82.4|87.06|84.2|84.31|81.45|0
1647348000000|2022-03-15 12:40:00|85.25|82.39|88|85.14|88.65|85.79|84.93|82.07|0
1647348300000|2022-03-15 12:45:00|87.83|84.97|86.34|83.48|89.13|86.27|86.34|83.48|0
1647348600000|2022-03-15 12:50:00|86.43|83.57|88.1|85.24|88.62|85.76|86.34|83.48|0
1647348900000|2022-03-15 12:55:00|88.19|85.33|86.93|84.07|88.27|85.41|86.45|83.59|0
1647349200000|2022-03-15 13:00:00|87.1|84.24|85.77|82.91|87.89|85.03|85.77|82.91|0
1647349500000|2022-03-15 13:05:00|85.93|83.07|86.23|83.37|86.9|84.04|84.3|81.44|0
1647349800000|2022-03-15 13:10:00|85.74|82.88|84.11|81.25|85.74|82.88|81.13|78.27|0
1647350100000|2022-03-15 13:15:00|83.95|81.09|84.4|81.54|85.05|82.19|82.98|80.12|0
1647350400000|2022-03-15 13:20:00|84.56|81.7|86.47|83.61|86.47|83.61|84.16|81.3|0
1647350700000|2022-03-15 13:25:00|86.46|83.6|82.59|79.73|88.09|85.23|81.96|79.1|0
1647351000000|2022-03-15 13:30:00|82.91|80.05|77.9|75.04|82.91|80.05|73.7|70.84|0
1647351300000|2022-03-15 13:35:00|77.06|74.2|80.96|78.1|81.75|78.89|74.58|71.72|0
1647351600000|2022-03-15 13:40:00|79.87|77.01|90.8|87.94|91.39|88.53|78.48|75.62|0
1647351900000|2022-03-15 13:45:00|88.64|85.78|87.06|84.2|91.46|88.6|86.48|83.62|0
1647352200000|2022-03-15 13:50:00|87.3|84.44|86.21|83.35|88.61|85.75|83.4|80.54|0
1647352500000|2022-03-15 13:55:00|86.45|83.59|80.09|77.23|86.45|83.59|78.37|75.51|0
1647352800000|2022-03-15 14:00:00|79.94|77.08|76.26|73.4|83.53|80.67|75.36|72.5|0
1647353100000|2022-03-15 14:05:00|76.79|73.93|81.76|78.9|82.86|80|75.36|72.5|0
1647353400000|2022-03-15 14:10:00|81.13|78.27|85.22|82.36|87.33|84.47|80.19|77.33|0
1647353700000|2022-03-15 14:15:00|85.14|82.28|80.29|77.43|86.67|83.81|80.14|77.28|0
1647354000000|2022-03-15 14:20:00|79.36|76.5|74.22|71.36|80.22|77.36|73.77|70.91|0
1647354300000|2022-03-15 14:25:00|74.37|71.51|69.9|67.04|76.03|73.17|69.62|66.76|0
1647354600000|2022-03-15 14:30:00|69.61|66.75|68.14|65.28|70.04|67.18|65.33|62.47|0
1647354900000|2022-03-15 14:35:00|68.28|65.42|66.69|63.83|68.42|65.56|64.89|62.03|0
1647355200000|2022-03-15 14:40:00|66.4|63.54|66.23|63.37|68.38|65.52|64.86|62|0
1647355500000|2022-03-15 14:45:00|65.95|63.09|65.12|62.26|66.64|63.78|63.45|60.59|0
1647355800000|2022-03-15 14:50:00|64.7|61.84|67.42|64.56|68.51|65.65|64.7|61.84|0
1647356100000|2022-03-15 14:55:00|67.35|64.49|69.34|66.48|70.66|67.8|66.62|63.76|0
1647356400000|2022-03-15 15:00:00|69.19|66.33|65.94|63.08|69.19|66.33|65.94|63.08|0
1647356700000|2022-03-15 15:05:00|66.01|63.15|65.77|62.91|66.86|64|65.17|62.31|0
1647357000000|2022-03-15 15:10:00|65.7|62.84|66.09|63.23|67.39|64.53|64.85|61.99|0
1647357300000|2022-03-15 15:15:00|65.81|62.95|65.36|62.5|68.8|65.94|64.88|62.02|0
1647357600000|2022-03-15 15:20:00|65.08|62.22|66.53|63.67|68.91|66.05|64.24|61.38|0
1647357900000|2022-03-15 15:25:00|66.6|63.74|60.93|58.29|66.96|64.1|60.93|58.29|0
1647358200000|2022-03-15 15:30:00|60.66|58.02|58.9|56.26|61.73|59.09|58.9|56.26|0
1647358500000|2022-03-15 15:35:00|58.51|55.87|58.22|55.58|58.76|56.12|57.44|54.8|0
1647358800000|2022-03-15 15:40:00|58.15|55.51|57.87|55.23|59.54|56.9|57.62|54.98|0
1647359100000|2022-03-15 15:45:00|57.93|55.29|55.7|53.06|58.32|55.68|55.58|52.94|0
1647359400000|2022-03-15 15:50:00|55.45|52.81|59.59|56.95|61.21|58.57|54.68|52.04|0
1647359700000|2022-03-15 15:55:00|59.86|57.22|63.52|60.88|67.37|64.73|59.86|57.22|0
1647360000000|2022-03-15 16:00:00|64.22|61.58|65.87|63.23|68.63|65.99|63.2|60.56|0
1647360300000|2022-03-15 16:05:00|66.01|63.37|60.13|57.49|67.17|64.53|58.66|56.02|0
1647360600000|2022-03-15 16:10:00|59.99|57.35|59.83|57.19|61.48|58.84|59.03|56.39|0
1647360900000|2022-03-15 16:15:00|59.69|57.05|58.19|55.55|60.5|57.86|57.67|55.03|0
1647361200000|2022-03-15 16:20:00|58.46|55.82|55.42|52.78|59.65|57.01|55.42|52.78|0
1647361500000|2022-03-15 16:25:00|55.62|52.98|55.43|52.79|56.17|53.53|53.61|50.97|0
1647361800000|2022-03-15 16:30:00|55.17|52.53|55.56|52.92|55.83|53.19|53.93|51.29|0
1647362100000|2022-03-15 16:35:00|55.37|52.73|53.56|50.92|55.43|52.79|53.27|50.63|0
1647362400000|2022-03-15 16:40:00|53.5|50.86|56.93|54.29|57.07|54.43|53.25|50.61|0
1647362700000|2022-03-15 16:45:00|57|54.36|58.62|55.98|59.29|56.65|55.62|52.98|0
1647363000000|2022-03-15 16:50:00|58.75|56.11|61.23|58.59|62.83|60.19|58.61|55.97|0
1647363300000|2022-03-15 16:55:00|60.88|58.24|57.1|54.46|61.15|58.51|56.98|54.34|0
1647363600000|2022-03-15 17:00:00|56.97|54.33|55.38|52.74|57.36|54.72|54.23|51.59|0
1647363900000|2022-03-15 17:05:00|55.77|53.13|58.36|55.72|59.04|56.4|55.19|52.55|0
1647364200000|2022-03-15 17:10:00|59.16|56.52|62.83|60.19|63.12|60.48|59.01|56.37|0
1647364500000|2022-03-15 17:15:00|62.77|60.13|62.8|60.16|63.51|60.87|60.62|57.98|0
1647364800000|2022-03-15 17:20:00|62.94|60.3|60.42|57.78|63.22|60.58|59.75|57.11|0
1647365100000|2022-03-15 17:25:00|60.29|57.65|65.29|62.65|65.29|62.65|58.39|55.75|0
1647365400000|2022-03-15 17:30:00|65.14|62.5|63.83|61.19|66.58|63.94|62.58|59.94|0
1647365700000|2022-03-15 17:35:00|63.55|60.91|64.23|61.59|64.88|62.24|61.86|59.22|0
1647366000000|2022-03-15 17:40:00|64.09|61.45|62.23|59.59|65.37|62.73|60.86|58.22|0
1647366300000|2022-03-15 17:45:00|61.81|59.17|63.04|60.4|63.7|61.06|61.1|58.46|0
1647366600000|2022-03-15 17:50:00|62.83|60.19|61.2|58.56|62.83|60.19|60.81|58.17|0
1647366900000|2022-03-15 17:55:00|61.34|58.7|58.99|56.35|61.34|58.7|58.06|55.42|0
1647367200000|2022-03-15 18:00:00|59.67|57.03|64.22|61.58|64.36|61.72|57.91|55.27|0
1647367500000|2022-03-15 18:05:00|63.93|61.29|60.36|57.72|64.78|62.14|59.88|57.24|0
1647367800000|2022-03-15 18:10:00|60.28|57.64|63.17|60.53|63.95|61.31|59.87|57.23|0
1647368100000|2022-03-15 18:15:00|63.31|60.67|67.74|65.1|68.93|66.29|62.74|60.1|0
1647368400000|2022-03-15 18:20:00|67.89|65.25|66.47|63.83|69.22|66.58|65.75|63.11|0
1647368700000|2022-03-15 18:25:00|66.54|63.9|65.21|62.57|66.98|64.34|64.08|61.44|0
1647369000000|2022-03-15 18:30:00|65.35|62.71|61.37|58.73|67.68|65.04|60.82|58.18|0
1647369300000|2022-03-15 18:35:00|61.65|59.01|62.03|59.39|63.73|61.09|60.81|58.17|0
1647369600000|2022-03-15 18:40:00|61.89|59.25|59.39|56.75|62.17|59.53|58.86|56.22|0
1647369900000|2022-03-15 18:45:00|59.25|56.61|55.24|52.6|59.66|57.02|55.24|52.6|0
1647370200000|2022-03-15 18:50:00|55.11|52.47|53.87|51.23|55.11|52.47|52.93|50.29|0
1647370500000|2022-03-15 18:55:00|53.93|51.29|51.01|48.37|54.43|51.79|50.77|48.13|0
1647370800000|2022-03-15 19:00:00|51.57|48.93|51.48|48.84|52.62|49.98|49.9|47.26|0
1647371100000|2022-03-15 19:05:00|51.6|48.96|51.32|48.68|51.69|49.05|49.98|47.34|0
1647371400000|2022-03-15 19:10:00|51.2|48.56|50.67|48.03|51.54|48.9|48.87|46.23|0
1647371700000|2022-03-15 19:15:00|50.55|47.91|46.53|43.89|50.67|48.03|46.36|43.72|0
1647372000000|2022-03-15 19:20:00|46.36|43.72|45.41|42.77|47.63|44.99|44.74|42.1|0
1647372300000|2022-03-15 19:25:00|45.18|42.54|45.49|42.85|45.95|43.31|44.6|41.96|0
1647372600000|2022-03-15 19:30:00|45.6|42.96|44.84|42.2|45.6|42.96|42.46|39.82|0
1647372900000|2022-03-15 19:35:00|45.23|42.59|44.75|42.11|46.36|43.72|44.66|42.02|0
1647373200000|2022-03-15 19:40:00|44.63|41.99|45.05|42.41|47.15|44.51|44.07|41.43|0
1647373500000|2022-03-15 19:45:00|44.38|41.74|42.91|40.27|47.7|45.06|42.91|40.27|0
1647373800000|2022-03-15 19:50:00|43.25|40.61|42.04|39.4|43.47|40.83|39.67|37.03|0
1647374100000|2022-03-15 19:55:00|42.49|39.85|43.01|40.37|45.65|43.01|41.92|39.28|0
1647374400000|2022-03-15 20:00:00|42.68|40.04|44.57|41.93|44.7|42.06|42.23|39.59|0
1647374700000|2022-03-15 20:05:00|44.8|42.16|45.58|42.94|46.17|43.53|43.77|41.13|0
1647375000000|2022-03-15 20:10:00|45.82|43.18|46.37|43.73|46.49|43.85|44.52|41.88|0
1647375300000|2022-03-15 20:15:00|46.38|43.26|45.06|41.94|46.38|43.26|44.45|41.33|0
1647375600000|2022-03-15 20:20:00|45.01|41.89|44.8|41.68|45.18|42.06|44.47|41.35|0
1647375900000|2022-03-15 20:25:00|44.92|41.8|45.47|42.35|45.47|42.35|44.68|41.56|0
1647376200000|2022-03-15 20:30:00|45.29|42.17|45.32|42.2|45.92|42.8|45.1|41.98|0
1647376500000|2022-03-15 20:35:00|45.2|42.08|43.8|40.68|45.43|42.31|43.8|40.68|0
1647376800000|2022-03-15 20:40:00|43.91|40.79|43.94|40.82|44.69|41.57|43.57|40.45|0
1647377100000|2022-03-15 20:45:00|43.88|40.76|43.85|40.73|44.49|41.37|43.65|40.53|0
1647377400000|2022-03-15 20:50:00|44.08|40.96|44.5|41.38|44.53|41.41|43.91|40.79|0
1647377700000|2022-03-15 20:55:00|44.39|41.27|45.23|42.11|45.52|42.4|44.04|40.92|0
1647378000000|2022-03-15 21:00:00|45.35|42.23|45.05|41.93|45.6|42.48|45|41.88|0
1647378300000|2022-03-15 21:05:00|45.04|41.92|45.27|42.15|45.54|42.42|44.98|41.86|0
1647378600000|2022-03-15 21:10:00|45.3|42.18|45.03|41.91|45.35|42.23|45.03|41.91|0
1647378900000|2022-03-15 21:15:00|45.02|41.9|45.31|42.19|45.31|42.19|44.9|41.78|0
1647379200000|2022-03-15 21:20:00|45.24|42.12|45.2|42.08|45.35|42.23|45.12|42|0
1647379500000|2022-03-15 21:25:00|45.19|42.07|44.83|41.71|45.19|42.07|44.79|41.67|0
1647379800000|2022-03-15 21:30:00|44.82|41.7|44.8|41.68|44.83|41.71|44.8|41.68|0
1647380100000|2022-03-15 21:35:00|44.79|41.67|44.94|41.82|44.94|41.82|44.77|41.65|0
1647380400000|2022-03-15 21:40:00|44.93|41.81|44.89|41.77|44.94|41.82|44.89|41.77|0
1647380700000|2022-03-15 21:45:00|44.88|41.76|44.84|41.72|44.95|41.83|44.83|41.71|0
1647381000000|2022-03-15 21:50:00|44.83|41.71|44.84|41.72|44.84|41.72|44.78|41.66|0
1647381300000|2022-03-15 21:55:00|44.81|41.69|44.76|41.64|45|41.88|44.76|41.64|0
1647381600000|2022-03-15 22:00:00|44.16|41.04|44.99|41.87|45.19|42.07|44.16|41.04|0
1647381900000|2022-03-15 22:05:00|45.05|41.93|45.78|42.66|46.15|43.03|44.99|41.87|0
1647382200000|2022-03-15 22:10:00|45.84|42.72|45.28|42.16|46.6|43.48|45.28|42.16|0
1647382500000|2022-03-15 22:15:00|45.4|42.28|45.02|41.9|45.4|42.28|44.79|41.67|0
1647382800000|2022-03-15 22:20:00|44.9|41.78|45.45|42.33|45.58|42.46|44.66|41.54|0
1647383100000|2022-03-15 22:25:00|45.51|42.39|45.66|42.54|45.66|42.54|44.85|41.73|0
1647383400000|2022-03-15 22:30:00|45.54|42.42|45.74|42.62|45.75|42.63|45.17|42.05|0
1647383700000|2022-03-15 22:35:00|45.62|42.5|45.95|42.83|46.08|42.96|45.5|42.38|0
1647384000000|2022-03-15 22:40:00|45.89|42.77|45.8|42.68|45.89|42.77|45.22|42.1|0
1647384300000|2022-03-15 22:45:00|45.74|42.62|45.41|42.29|45.8|42.68|45.3|42.18|0
1647384600000|2022-03-15 22:50:00|45.47|42.35|45.09|41.97|45.53|42.41|45.03|41.91|0
1647384900000|2022-03-15 22:55:00|45.15|42.03|45.35|42.23|46.07|42.95|45.09|41.97|0
1647385200000|2022-03-15 23:00:00|45.18|42.06|45.56|42.44|45.58|42.46|45|41.88|0
1647385500000|2022-03-15 23:05:00|45.55|42.43|45.88|42.76|46.13|43.01|45.44|42.32|0
1647385800000|2022-03-15 23:10:00|45.82|42.7|46.08|42.96|46.22|43.1|45.74|42.62|0
1647386100000|2022-03-15 23:15:00|45.97|42.85|45.22|42.1|45.97|42.85|44.89|41.77|0
1647386400000|2022-03-15 23:20:00|44.99|41.87|44.38|41.26|45.22|42.1|43.92|40.8|0
1647386700000|2022-03-15 23:25:00|44.37|41.25|44.93|41.81|45.42|42.3|44.37|41.25|0
1647387000000|2022-03-15 23:30:00|44.99|41.87|45.37|42.25|45.97|42.85|44.99|41.87|0
1647387300000|2022-03-15 23:35:00|45.48|42.36|42.11|38.99|45.71|42.59|40.58|37.46|0
1647387600000|2022-03-15 23:40:00|42|38.88|41.86|38.74|42.2|39.08|41.55|38.43|0
1647387900000|2022-03-15 23:45:00|41.75|38.63|42.73|39.61|42.95|39.83|41.62|38.5|0
1647388200000|2022-03-15 23:50:00|42.78|39.66|44.54|41.42|44.9|41.78|42.78|39.66|0
1647388500000|2022-03-15 23:55:00|44.65|41.53|44.74|41.62|45.46|42.34|44.06|40.94|0
1647388800000|2022-03-16 00:00:00|44.97|41.85|45.77|42.65|46.13|43.01|44.38|41.26|0
1647389100000|2022-03-16 00:05:00|45.53|42.41|44.67|41.55|46|42.88|44.56|41.44|0
1647389400000|2022-03-16 00:10:00|44.91|41.79|45.47|42.35|45.47|42.35|44.31|41.19|0
1647389700000|2022-03-16 00:15:00|46.06|42.94|47.24|44.12|47.75|44.63|45.58|42.46|0
1647390000000|2022-03-16 00:20:00|47.55|44.43|48.06|44.94|48.89|45.77|47.21|44.09|0
1647390300000|2022-03-16 00:25:00|47.82|44.7|47.54|44.42|48.36|45.24|47.18|44.06|0
1647390600000|2022-03-16 00:30:00|47.3|44.18|47.14|44.02|47.46|44.34|45.96|42.84|0
1647390900000|2022-03-16 00:35:00|47.21|44.09|47.72|44.6|48.1|44.98|47.14|44.02|0
1647391200000|2022-03-16 00:40:00|47.85|44.73|47.94|44.82|48.33|45.21|47.21|44.09|0
1647391500000|2022-03-16 00:45:00|47.88|44.76|48.34|45.22|48.34|45.22|47.32|44.2|0
1647391800000|2022-03-16 00:50:00|47.9|44.78|47.94|44.82|48.38|45.26|47.28|44.16|0
1647392100000|2022-03-16 00:55:00|48|44.88|46.93|43.81|48|44.88|45.91|42.79|0
1647392400000|2022-03-16 01:00:00|46.98|43.86|46.53|43.41|47.33|44.21|46.49|43.37|0
1647392700000|2022-03-16 01:05:00|46.47|43.35|47.04|43.92|47.3|44.18|45.74|42.62|0
1647393000000|2022-03-16 01:10:00|46.98|43.86|46.59|43.47|47.88|44.76|46.52|43.4|0
1647393300000|2022-03-16 01:15:00|46.71|43.59|46.07|42.95|46.93|43.81|45.89|42.77|0
1647393600000|2022-03-16 01:20:00|45.89|42.77|45.92|42.8|46.6|43.48|45.74|42.62|0
1647393900000|2022-03-16 01:25:00|45.98|42.86|46.43|43.31|46.82|43.7|45.96|42.84|0
1647394200000|2022-03-16 01:30:00|45.94|42.82|46.88|43.76|47.26|44.14|45.94|42.82|0
1647394500000|2022-03-16 01:35:00|46.82|43.7|46.91|43.79|46.98|43.86|45.97|42.85|0
1647394800000|2022-03-16 01:40:00|46.97|43.85|46.94|43.82|46.97|43.85|46.22|43.1|0
1647395100000|2022-03-16 01:45:00|46.82|43.7|46.78|43.66|47.18|44.06|46.18|43.06|0
1647395400000|2022-03-16 01:50:00|46.66|43.54|45.9|42.78|46.78|43.66|45.68|42.56|0
1647395700000|2022-03-16 01:55:00|46.14|43.02|44.8|41.68|46.26|43.14|44.45|41.33|0
1647396000000|2022-03-16 02:00:00|44.68|41.56|43.12|40|44.68|41.56|43.01|39.89|0
1647396300000|2022-03-16 02:05:00|43.24|40.12|43.21|40.09|43.81|40.69|42.98|39.86|0
1647396600000|2022-03-16 02:10:00|43.15|40.03|41.5|38.38|43.15|40.03|41.5|38.38|0
1647396900000|2022-03-16 02:15:00|41.67|38.55|42.73|39.61|42.84|39.72|41.38|38.26|0
1647397200000|2022-03-16 02:20:00|42.67|39.55|43.16|40.04|43.88|40.76|42.67|39.55|0
1647397500000|2022-03-16 02:25:00|43.27|40.15|42.43|39.31|43.62|40.5|42.43|39.31|0
1647397800000|2022-03-16 02:30:00|42.55|39.43|43.68|40.56|43.8|40.68|42.31|39.19|0
1647398100000|2022-03-16 02:35:00|43.56|40.44|42.71|39.59|43.97|40.85|42.38|39.26|0
1647398400000|2022-03-16 02:40:00|42.77|39.65|42.22|39.1|42.94|39.82|41.32|38.2|0
1647398700000|2022-03-16 02:45:00|42.33|39.21|41.9|38.78|42.45|39.33|41.62|38.5|0
1647399000000|2022-03-16 02:50:00|41.84|38.72|43.03|39.91|43.03|39.91|41.84|38.72|0
1647399300000|2022-03-16 02:55:00|42.91|39.79|43.75|40.63|44.12|41|42.91|39.79|0
1647399600000|2022-03-16 03:00:00|43.87|40.75|43.84|40.72|43.98|40.86|43.04|39.92|0
1647399900000|2022-03-16 03:05:00|43.9|40.78|45.12|42|45.49|42.37|43.6|40.48|0
1647400200000|2022-03-16 03:10:00|45|41.88|44.73|41.61|45.05|41.93|44.39|41.27|0
1647400500000|2022-03-16 03:15:00|44.67|41.55|43.39|40.27|45.19|42.07|43.39|40.27|0
1647400800000|2022-03-16 03:20:00|43.51|40.39|42.66|39.54|44.08|40.96|42.66|39.54|0
1647401100000|2022-03-16 03:25:00|42.77|39.65|42.51|39.39|42.89|39.77|41.03|37.91|0
1647401400000|2022-03-16 03:30:00|42.57|39.45|43.47|40.35|43.53|40.41|42.37|39.25|0
1647401700000|2022-03-16 03:35:00|43.53|40.41|41.64|38.52|43.53|40.41|41.41|38.29|0
1647402000000|2022-03-16 03:40:00|41.75|38.63|43.11|39.99|43.23|40.11|41.75|38.63|0
1647402300000|2022-03-16 03:45:00|42.94|39.82|42.38|39.26|43.11|39.99|42.04|38.92|0
1647402600000|2022-03-16 03:50:00|42.44|39.32|43.52|40.4|43.64|40.52|42.32|39.2|0
1647402900000|2022-03-16 03:55:00|43.63|40.51|43.13|40.01|43.63|40.51|42.33|39.21|0
1647403200000|2022-03-16 04:00:00|42.9|39.78|42.4|39.28|43.13|40.01|42.17|39.05|0
1647403500000|2022-03-16 04:05:00|42.34|39.22|42.36|39.24|42.73|39.61|41.75|38.63|0
1647403800000|2022-03-16 04:10:00|42.31|39.19|42.33|39.21|42.36|39.24|41.77|38.65|0
1647404100000|2022-03-16 04:15:00|42.45|39.33|42.88|39.76|43.02|39.9|42.33|39.21|0
1647404400000|2022-03-16 04:20:00|43|39.88|43.32|40.2|43.57|40.45|42.7|39.58|0
1647404700000|2022-03-16 04:25:00|43.26|40.14|43.11|39.99|43.32|40.2|42.94|39.82|0
1647405000000|2022-03-16 04:30:00|43.41|40.29|43.49|40.37|43.75|40.63|43.15|40.03|0
1647405300000|2022-03-16 04:35:00|43.55|40.43|42.64|39.52|43.55|40.43|42.47|39.35|0
1647405600000|2022-03-16 04:40:00|42.63|39.51|42.49|39.37|42.72|39.6|42.15|39.03|0
1647405900000|2022-03-16 04:45:00|42.48|39.36|41.07|37.95|42.55|39.43|41.07|37.95|0
1647406200000|2022-03-16 04:50:00|40.95|37.83|41.15|38.03|41.63|38.51|40.95|37.83|0
1647406500000|2022-03-16 04:55:00|41.32|38.2|41.34|38.22|41.38|38.26|40.68|37.56|0
1647406800000|2022-03-16 05:00:00|40.95|37.83|40.51|37.39|41|37.88|39.85|36.73|0
1647407100000|2022-03-16 05:05:00|40.63|37.51|40.25|37.13|40.63|37.51|39.72|36.6|0
1647407400000|2022-03-16 05:10:00|40.14|37.02|41.59|38.47|41.6|38.48|40.14|37.02|0
1647407700000|2022-03-16 05:15:00|41.82|38.7|39.74|36.62|41.82|38.7|39.63|36.51|0
1647408000000|2022-03-16 05:20:00|39.4|36.28|38.27|35.15|39.57|36.45|38.27|35.15|0
1647408300000|2022-03-16 05:25:00|38.16|35.04|37.21|34.09|38.16|35.04|37.07|33.95|0
1647408600000|2022-03-16 05:30:00|37.26|34.14|38.49|35.37|40.67|37.55|37.26|34.14|0
1647408900000|2022-03-16 05:35:00|38.38|35.26|37.61|34.49|39.01|35.89|37.41|34.29|0
1647409200000|2022-03-16 05:40:00|37.51|34.39|35.43|32.31|37.77|34.65|35.43|32.31|0
1647409500000|2022-03-16 05:45:00|35.48|32.36|33.63|30.51|35.63|32.51|32.02|28.9|0
1647409800000|2022-03-16 05:50:00|33.72|30.6|35.46|32.34|35.98|32.86|33.43|30.31|0
1647410100000|2022-03-16 05:55:00|35.56|32.44|35.33|32.21|36.36|33.24|35.33|32.21|0
1647410400000|2022-03-16 06:00:00|35.53|32.41|35|31.88|35.93|32.81|35|31.88|0
1647410700000|2022-03-16 06:05:00|34.99|31.87|34.91|31.79|35.77|32.65|34.14|31.02|0
1647411000000|2022-03-16 06:10:00|34.86|31.74|34.48|31.36|35.26|32.14|34.11|30.99|0
1647411300000|2022-03-16 06:15:00|34.53|31.41|32.95|29.83|34.82|31.7|32.85|29.73|0
1647411600000|2022-03-16 06:20:00|32.85|29.73|32.91|29.79|33.84|30.72|32.72|29.6|0
1647411900000|2022-03-16 06:25:00|32.87|29.75|33.75|30.63|34.05|30.93|32.82|29.7|0
1647412200000|2022-03-16 06:30:00|33.74|30.62|32.85|29.73|34.28|31.16|32.28|29.16|0
1647412500000|2022-03-16 06:35:00|32.89|29.77|32.53|29.41|33.39|30.27|32.32|29.2|0
1647412800000|2022-03-16 06:40:00|32.62|29.5|30.82|27.7|33.48|30.36|30.47|27.35|0
1647413100000|2022-03-16 06:45:00|30.91|27.79|29.54|26.42|31.01|27.89|29.41|26.29|0
1647413400000|2022-03-16 06:50:00|29.45|26.33|29.68|26.56|31.51|28.39|29.45|26.33|0
1647413700000|2022-03-16 06:55:00|29.86|26.74|29.25|26.13|30.93|27.81|29.12|26|0
1647414000000|2022-03-16 07:00:00|29.3|26.18|29.79|26.67|30.17|27.05|29.03|25.91|0
1647414300000|2022-03-16 07:05:00|29.51|26.87|29.7|27.06|30.19|27.55|28.23|25.59|0
1647414600000|2022-03-16 07:10:00|29.65|27.01|28.5|25.86|29.9|27.26|28.5|25.86|0
1647414900000|2022-03-16 07:15:00|28.42|25.78|29.85|27.21|29.85|27.21|28.42|25.78|0
1647415200000|2022-03-16 07:20:00|29.76|27.12|30.71|28.07|30.71|28.07|29.5|26.86|0
1647415500000|2022-03-16 07:25:00|30.8|28.16|30.14|27.5|31.06|28.42|29.97|27.33|0
1647415800000|2022-03-16 07:30:00|30.22|27.58|31.09|28.45|31.74|29.1|30.22|27.58|0
1647416100000|2022-03-16 07:35:00|30.91|28.27|29.28|26.64|31.09|28.45|28.86|26.22|0
1647416400000|2022-03-16 07:40:00|29.32|26.68|31.02|28.38|31.02|28.38|29.32|26.68|0
1647416700000|2022-03-16 07:45:00|31.11|28.47|29.56|26.92|31.43|28.79|29.56|26.92|0
1647417000000|2022-03-16 07:50:00|29.73|27.09|28.92|26.28|29.96|27.32|28.42|25.78|0
1647417300000|2022-03-16 07:55:00|28.96|26.32|28.46|25.82|29.64|27|28.16|25.52|0
1647417600000|2022-03-16 08:00:00|28.28|25.64|27.41|24.77|29.31|26.67|27.09|24.45|0
1647417900000|2022-03-16 08:05:00|27.29|24.65|27.96|25.32|28.74|26.1|27.29|24.65|0
1647418200000|2022-03-16 08:10:00|27.88|25.24|28.61|25.97|28.8|26.16|26.8|24.16|0
1647418500000|2022-03-16 08:15:00|28.65|26.01|24.99|22.35|28.65|26.01|24.88|22.24|0
1647418800000|2022-03-16 08:20:00|25.15|22.51|26.95|24.31|27.53|24.89|25.15|22.51|0
1647419100000|2022-03-16 08:25:00|27.03|24.39|25.87|23.23|27.69|25.05|25.48|22.84|0
1647419400000|2022-03-16 08:30:00|25.91|23.27|24.82|22.18|27.07|24.43|23.99|21.35|0
1647419700000|2022-03-16 08:35:00|24.78|22.14|25.17|22.53|26.36|23.72|23.75|21.11|0
1647420000000|2022-03-16 08:40:00|25.09|22.45|26.09|23.45|26.09|23.45|24.62|21.98|0
1647420300000|2022-03-16 08:45:00|26.01|23.37|25.81|23.17|26.37|23.73|25.35|22.71|0
1647420600000|2022-03-16 08:50:00|25.73|23.09|26.06|23.42|26.48|23.84|25.56|22.92|0
1647420900000|2022-03-16 08:55:00|25.94|23.3|24.96|22.32|26.02|23.38|24.96|22.32|0
1647421200000|2022-03-16 09:00:00|24.89|22.25|24.47|21.83|25.04|22.4|24.33|21.69|0
1647421500000|2022-03-16 09:05:00|24.55|21.91|24.36|21.72|24.62|21.98|24.08|21.44|0
1647421800000|2022-03-16 09:10:00|24.25|21.61|24.1|21.46|24.57|21.93|23.65|21.01|0
1647422100000|2022-03-16 09:15:00|24.06|21.42|23.84|21.2|24.14|21.5|22.9|20.26|0
1647422400000|2022-03-16 09:20:00|23.77|21.13|23.66|21.02|24.05|21.41|23.46|20.82|0
1647422700000|2022-03-16 09:25:00|23.77|21.13|22.89|20.25|23.85|21.21|22.83|20.19|0
1647423000000|2022-03-16 09:30:00|22.93|20.29|23.11|20.47|23.61|20.97|22.4|19.76|0
1647423300000|2022-03-16 09:35:00|23.18|20.54|23.37|20.73|23.45|20.81|22.95|20.31|0
1647423600000|2022-03-16 09:40:00|23.34|20.7|24.08|21.44|24.09|21.45|23.34|20.7|0
1647423900000|2022-03-16 09:45:00|24.2|21.56|24.28|21.64|24.67|22.03|24.05|21.41|0
1647424200000|2022-03-16 09:50:00|24.24|21.6|24.47|21.83|24.47|21.83|23.32|20.68|0
1647424500000|2022-03-16 09:55:00|24.51|21.87|24.74|22.1|25.15|22.51|24.12|21.48|0
1647424800000|2022-03-16 10:00:00|24.82|22.18|24.1|21.46|24.94|22.3|23.84|21.2|0
1647425100000|2022-03-16 10:05:00|24.14|21.5|24.14|21.5|24.33|21.69|23.8|21.16|0
1647425400000|2022-03-16 10:10:00|23.18|20.54|20.83|18.19|23.62|20.98|20.4|17.76|0
1647425700000|2022-03-16 10:15:00|20.49|17.85|21.07|18.43|21.62|18.98|19.89|17.25|0
1647426000000|2022-03-16 10:20:00|21.13|18.49|21.1|18.46|21.27|18.63|20.91|18.27|0
1647426300000|2022-03-16 10:25:00|21.07|18.43|21.9|19.26|21.9|19.26|21.07|18.43|0
1647426600000|2022-03-16 10:30:00|21.87|19.23|21.21|18.57|21.87|19.23|21.04|18.4|0
1647426900000|2022-03-16 10:35:00|21.24|18.6|22.05|19.41|22.92|20.28|21.16|18.52|0
1647427200000|2022-03-16 10:40:00|22.01|19.37|20.87|18.23|22.76|20.12|20.87|18.23|0
1647427500000|2022-03-16 10:45:00|20.74|18.1|21.35|18.71|21.9|19.26|20.64|18|0
1647427800000|2022-03-16 10:50:00|21.22|18.58|21.67|19.03|21.99|19.35|21.2|18.56|0
1647428100000|2022-03-16 10:55:00|21.6|18.96|21.5|18.86|22.18|19.54|21.37|18.73|0
1647428400000|2022-03-16 11:00:00|21.78|19.14|22.6|19.96|22.75|20.11|21.53|18.89|0
1647428700000|2022-03-16 11:05:00|22.74|20.1|22.28|19.64|22.96|20.32|22.22|19.58|0
1647429000000|2022-03-16 11:10:00|22.21|19.57|22.32|19.68|22.72|20.08|21.77|19.13|0
1647429300000|2022-03-16 11:15:00|22.46|19.82|22.94|20.3|23.4|20.76|22.46|19.82|0
1647429600000|2022-03-16 11:20:00|22.9|20.26|22.5|19.86|23.37|20.73|22.23|19.59|0
1647429900000|2022-03-16 11:25:00|22.54|19.9|22.22|19.58|22.58|19.94|21.88|19.24|0
1647430200000|2022-03-16 11:30:00|22.29|19.65|21.62|18.98|22.29|19.65|21.08|18.44|0
1647430500000|2022-03-16 11:35:00|21.55|18.91|20.9|18.26|21.68|19.04|20.6|17.96|0
1647430800000|2022-03-16 11:40:00|20.97|18.33|21.11|18.47|21.5|18.86|20.87|18.23|0
1647431100000|2022-03-16 11:45:00|21.14|18.5|22.02|19.38|22.09|19.45|21.07|18.43|0
1647431400000|2022-03-16 11:50:00|22.09|19.45|21.01|18.37|22.09|19.45|20.71|18.07|0
1647431700000|2022-03-16 11:55:00|21.04|18.4|20.57|17.93|21.34|18.7|20.57|17.93|0
1647432000000|2022-03-16 12:00:00|20.5|17.86|20.34|17.7|20.57|17.93|19.88|17.24|0
1647432300000|2022-03-16 12:05:00|20.47|17.83|19.84|17.2|20.6|17.96|19.78|17.14|0
1647432600000|2022-03-16 12:10:00|19.91|17.27|20.54|17.9|20.68|18.04|19.77|17.13|0
1647432900000|2022-03-16 12:15:00|20.51|17.87|20.54|17.9|20.62|17.98|20.13|17.49|0
1647433200000|2022-03-16 12:20:00|20.58|17.94|20.95|18.31|21.11|18.47|20.41|17.77|0
1647433500000|2022-03-16 12:25:00|21.09|18.45|20.99|18.35|21.22|18.58|20.53|17.89|0
1647433800000|2022-03-16 12:30:00|20.92|18.28|22.08|19.44|22.15|19.51|20.68|18.04|0
1647434100000|2022-03-16 12:35:00|22.15|19.51|23.51|20.87|23.51|20.87|22.08|19.44|0
1647434400000|2022-03-16 12:40:00|23.44|20.8|23.02|20.38|23.51|20.87|22.68|20.04|0
1647434700000|2022-03-16 12:45:00|22.98|20.34|23.51|20.87|24.09|21.45|22.9|20.26|0
1647435000000|2022-03-16 12:50:00|23.54|20.9|23.77|21.13|24.45|21.81|23.22|20.58|0
1647435300000|2022-03-16 12:55:00|23.73|21.09|24.12|21.48|24.64|22|23.57|20.93|0
1647435600000|2022-03-16 13:00:00|24.24|21.6|24.67|22.03|25.01|22.37|23.97|21.33|0
1647435900000|2022-03-16 13:05:00|24.75|22.11|24.95|22.31|25.94|23.3|24.75|22.11|0
1647436200000|2022-03-16 13:10:00|24.87|22.23|24.99|22.35|25.26|22.62|24.76|22.12|0
1647436500000|2022-03-16 13:15:00|25.23|22.59|24.33|21.69|25.63|22.99|24.25|21.61|0
1647436800000|2022-03-16 13:20:00|24.41|21.77|23|20.36|24.56|21.92|23|20.36|0
1647437100000|2022-03-16 13:25:00|23.08|20.44|24.89|22.25|25.3|22.66|23.08|20.44|0
1647437400000|2022-03-16 13:30:00|24.42|21.78|22.57|19.93|24.55|21.91|22.35|19.71|0
1647437700000|2022-03-16 13:35:00|22.49|19.85|19.1|16.46|22.56|19.92|18.97|16.33|0
1647438000000|2022-03-16 13:40:00|18.94|16.3|18.31|15.67|19.28|16.64|18.07|15.43|0
1647438300000|2022-03-16 13:45:00|18.18|15.54|17.85|15.21|18.24|15.6|17.02|14.38|0
1647438600000|2022-03-16 13:50:00|17.54|14.9|19.13|16.49|19.46|16.82|17.35|14.71|0
1647438900000|2022-03-16 13:55:00|19.19|16.55|18.78|16.14|19.3|16.66|17.92|15.28|0
1647439200000|2022-03-16 14:00:00|18.52|15.88|19.85|17.21|20.56|17.92|17.89|15.25|0
1647439500000|2022-03-16 14:05:00|19.98|17.34|21.61|18.97|21.77|19.13|19.78|17.14|0
1647439800000|2022-03-16 14:10:00|21.71|19.07|17.53|14.89|21.75|19.11|16.98|14.34|0
1647440100000|2022-03-16 14:15:00|17.16|14.52|13.49|11.03|17.16|14.52|12.19|9.97|0
1647440400000|2022-03-16 14:20:00|13.38|10.94|13.24|10.83|14.21|11.62|12.58|10.29|0
1647440700000|2022-03-16 14:25:00|13.13|10.75|13.96|11.42|13.96|11.42|12.71|10.4|0
1647441000000|2022-03-16 14:30:00|13.76|11.26|12.81|10.48|14.03|11.48|12.15|9.94|0
1647441300000|2022-03-16 14:35:00|12.79|10.46|13.32|10.89|14.71|12.07|12.71|10.4|0
1647441600000|2022-03-16 14:40:00|13.15|10.76|15.55|12.91|16.71|14.07|12.78|10.46|0
1647441900000|2022-03-16 14:45:00|15.78|13.14|15.24|12.6|16.34|13.7|14.98|12.34|0
1647442200000|2022-03-16 14:50:00|15.19|12.55|15.38|12.74|15.9|13.26|14.54|11.9|0
1647442500000|2022-03-16 14:55:00|15.22|12.58|14.08|11.52|16.43|13.79|14.08|11.52|0
1647442800000|2022-03-16 15:00:00|14.03|11.48|14|11.45|16.43|13.79|13.74|11.24|0
1647443100000|2022-03-16 15:05:00|13.88|11.36|14.94|12.3|15.35|12.71|13.71|11.21|0
1647443400000|2022-03-16 15:10:00|14.91|12.27|14.94|12.3|15.07|12.43|14.33|11.72|0
1647443700000|2022-03-16 15:15:00|14.99|12.35|14.46|11.83|15.29|12.65|14.07|11.51|0
1647444000000|2022-03-16 15:20:00|14.4|11.78|14.49|11.85|15.11|12.47|13.87|11.35|0
1647444300000|2022-03-16 15:25:00|14.37|11.76|14.28|11.68|14.58|11.94|13.95|11.41|0
1647444600000|2022-03-16 15:30:00|14.1|11.54|13.84|11.33|14.38|11.77|13.63|11.15|0
1647444900000|2022-03-16 15:35:00|13.96|11.42|14.62|11.98|15.58|12.94|13.79|11.28|0
1647445200000|2022-03-16 15:40:00|14.67|12.03|14.76|12.12|15.51|12.87|14.54|11.9|0
1647445500000|2022-03-16 15:45:00|14.7|12.06|14.45|11.82|15.31|12.67|14.45|11.82|0
1647445800000|2022-03-16 15:50:00|14.27|11.68|13.95|11.42|14.61|11.97|13.56|11.09|0
1647446100000|2022-03-16 15:55:00|13.89|11.41|13.69|11.2|14.49|11.86|13.41|10.97|0
1647446400000|2022-03-16 16:00:00|13.58|11.11|12.78|10.45|14.15|11.58|12.47|10.2|0
1647446700000|2022-03-16 16:05:00|12.72|10.41|12.89|11.49|13.48|11.49|12.3|10.4|0
1647447000000|2022-03-16 16:10:00|12.96|11.56|13.12|11.72|13.22|11.82|12.63|11.23|0
1647447300000|2022-03-16 16:15:00|13.06|11.66|12.68|11.28|13.22|11.82|12.49|11.09|0
1647447600000|2022-03-16 16:20:00|12.73|11.33|13.01|11.61|13.18|11.78|12.45|11.05|0
1647447900000|2022-03-16 16:25:00|13.16|11.76|13.03|11.63|14|12.6|13.03|11.63|0
1647448200000|2022-03-16 16:30:00|13.08|11.68|13.01|11.61|13.34|11.94|12.81|11.41|0
1647448500000|2022-03-16 16:35:00|12.95|11.55|14.15|12.75|14.32|12.92|12.89|11.49|0
1647448800000|2022-03-16 16:40:00|14.26|12.86|13.26|11.86|14.54|13.14|12.95|11.55|0
1647449100000|2022-03-16 16:45:00|13.21|11.81|16.66|15.07|17.1|15.47|13.21|11.81|0
1647449400000|2022-03-16 16:50:00|16.59|15.01|16.24|14.69|17.32|15.67|15.8|14.3|0
1647449700000|2022-03-16 16:55:00|16.5|14.93|15.98|14.46|16.85|15.24|15.76|14.26|0
1647450000000|2022-03-16 17:00:00|15.85|14.34|16.86|15.26|17.03|15.41|15.37|13.91|0
1647450300000|2022-03-16 17:05:00|16.83|15.22|19.25|17.42|19.37|17.52|16.17|14.63|0
1647450600000|2022-03-16 17:10:00|19.32|17.48|19.29|17.45|20.45|18.5|18.94|17.13|0
1647450900000|2022-03-16 17:15:00|19.36|17.52|18.96|17.16|19.57|17.71|18.7|16.92|0
1647451200000|2022-03-16 17:20:00|18.89|17.09|18.21|16.47|19.92|18.02|17.79|16.09|0
1647451500000|2022-03-16 17:25:00|18.14|16.41|18.5|16.73|19.06|17.24|18.04|16.32|0
1647451800000|2022-03-16 17:30:00|18.53|16.77|17.1|15.47|18.53|16.77|16.45|14.89|0
1647452100000|2022-03-16 17:35:00|17.24|15.59|17.41|15.75|17.85|16.15|16.41|14.85|0
1647452400000|2022-03-16 17:40:00|17.44|15.78|17.86|16.16|18.99|17.18|17.34|15.69|0
1647452700000|2022-03-16 17:45:00|17.93|16.22|17.34|15.69|18.35|16.61|17.29|15.65|0
1647453000000|2022-03-16 17:50:00|17.41|15.75|17|15.38|18.17|16.44|16.83|15.23|0
1647453300000|2022-03-16 17:55:00|17.03|15.41|16.63|15.05|17.15|15.52|15.86|14.35|0
1647453600000|2022-03-16 18:00:00|16.57|14.99|23.44|21.24|23.91|21.71|16.57|14.99|0
1647453900000|2022-03-16 18:05:00|23.36|21.16|27.81|25.61|28.02|25.82|22.04|19.94|0
1647454200000|2022-03-16 18:10:00|28.24|26.04|31.95|29.75|32.33|30.13|26.91|24.71|0
1647454500000|2022-03-16 18:15:00|32.05|29.85|25.67|23.47|32.32|30.12|25.67|23.47|0
1647454800000|2022-03-16 18:20:00|25.58|23.38|31.93|29.73|31.93|29.73|25.31|23.11|0
1647455100000|2022-03-16 18:25:00|31.72|29.52|32.89|30.69|33.42|31.22|28.37|26.17|0
1647455400000|2022-03-16 18:30:00|33.05|30.85|37.17|34.97|40.04|37.84|33.05|30.85|0
1647455700000|2022-03-16 18:35:00|36.94|34.74|28.04|25.84|39.65|37.45|27.9|25.7|0
1647456000000|2022-03-16 18:40:00|27.71|25.51|22.5|20.36|28.55|26.35|21.68|19.61|0
1647456300000|2022-03-16 18:45:00|22.42|20.28|21.72|19.65|24.35|22.15|19.38|17.53|0
1647456600000|2022-03-16 18:50:00|21.8|19.72|18.23|16.49|24.23|22.03|18.19|16.46|0
1647456900000|2022-03-16 18:55:00|18|16.29|18.94|17.14|19.13|17.31|14.93|13.51|0
1647457200000|2022-03-16 19:00:00|18.26|16.53|16.83|15.23|20.49|18.54|16.15|14.62|0
1647457500000|2022-03-16 19:05:00|16.73|15.14|18.12|16.4|19.66|17.79|14.62|13.22|0
1647457800000|2022-03-16 19:10:00|18.2|16.46|15.85|14.34|18.72|16.93|15.85|14.34|0
1647458100000|2022-03-16 19:15:00|16.12|14.58|13.06|11.66|17.65|15.97|13.06|11.66|0
1647458400000|2022-03-16 19:20:00|13.11|11.71|10.91|9.51|13.39|11.99|10.91|9.51|0
1647458700000|2022-03-16 19:25:00|10.89|9.49|10.29|8.89|11.58|10.18|10.05|8.65|0
1647459000000|2022-03-16 19:30:00|10.24|8.84|11.37|9.97|12.37|10.97|10.18|8.78|0
1647459300000|2022-03-16 19:35:00|11.47|10.07|10.71|9.31|12.09|10.69|10.67|9.27|0
1647459600000|2022-03-16 19:40:00|10.66|9.26|11.12|9.72|11.57|10.17|10.42|9.02|0
1647459900000|2022-03-16 19:45:00|10.97|9.57|8.73|7.33|11.42|10.02|8.69|7.29|0
1647460200000|2022-03-16 19:50:00|8.46|7.06|7.84|6.44|9.04|7.64|7.66|6.26|0
1647460500000|2022-03-16 19:55:00|7.8|6.4|6.08|4.68|8.22|6.82|6.08|4.68|0
1647460800000|2022-03-16 20:00:00|5.99|4.59|6.62|5.22|6.7|5.3|5.96|4.56|0
1647461100000|2022-03-16 20:05:00|6.64|5.24|6.34|4.94|6.67|5.27|6.34|4.94|0
1647461400000|2022-03-16 20:10:00|6.37|4.97|6.09|4.69|6.37|4.97|5.64|4.24|0
1647461700000|2022-03-16 20:15:00|6.13|4.73|5.25|3.85|6.14|4.74|5|3.6|0
1647462000000|2022-03-16 20:20:00|5.27|3.87|4.79|3.39|5.32|3.92|4.79|3.39|0
1647462300000|2022-03-16 20:25:00|4.78|3.38|4.78|3.38|5.05|3.65|4.78|3.38|0
1647462600000|2022-03-16 20:30:00|4.79|3.39|4.66|3.26|4.87|3.47|4.65|3.25|0
1647462900000|2022-03-16 20:35:00|4.67|3.27|4.68|3.28|4.72|3.32|4.59|3.19|0
1647463200000|2022-03-16 20:40:00|4.7|3.3|4.24|2.84|4.7|3.3|4.21|2.81|0
1647463500000|2022-03-16 20:45:00|4.25|2.85|4.6|3.2|4.68|3.28|4.25|2.85|0
1647463800000|2022-03-16 20:50:00|4.53|3.13|4.62|3.22|4.66|3.26|4.35|2.95|0
1647464100000|2022-03-16 20:55:00|4.63|3.23|4.56|3.16|4.66|3.26|4.47|3.07|0
1647464400000|2022-03-16 21:00:00|4.55|3.15|4.62|3.22|4.67|3.27|4.54|3.14|0
1647464700000|2022-03-16 21:05:00|4.63|3.23|4.66|3.26|4.7|3.3|4.61|3.21|0
1647465000000|2022-03-16 21:10:00|4.65|3.25|4.69|3.29|4.73|3.33|4.65|3.25|0
1647465300000|2022-03-16 21:15:00|4.7|3.3|4.75|3.35|4.76|3.36|4.7|3.3|0
1647465600000|2022-03-16 21:20:00|4.74|3.34|4.77|3.37|4.82|3.42|4.74|3.34|0
1647465900000|2022-03-16 21:25:00|4.75|3.35|4.67|3.27|4.78|3.38|4.65|3.25|0
1647466200000|2022-03-16 21:30:00|4.68|3.28|4.64|3.24|4.68|3.28|4.63|3.23|0
1647466500000|2022-03-16 21:35:00|4.63|3.23|4.63|3.23|4.66|3.26|4.62|3.22|0
1647466800000|2022-03-16 21:40:00|4.62|3.22|4.49|3.09|4.62|3.22|4.49|3.09|0
1647467100000|2022-03-16 21:45:00|4.48|3.08|4.57|3.17|4.58|3.18|4.45|3.05|0
1647467400000|2022-03-16 21:50:00|4.52|3.12|4.51|3.11|4.57|3.17|4.51|3.11|0
1647467700000|2022-03-16 21:55:00|4.48|3.08|4.53|3.13|4.53|3.13|4.46|3.06|0
1647468000000|2022-03-16 22:00:00|4.64|3.24|4.87|3.47|4.92|3.52|4.57|3.17|0
1647468300000|2022-03-16 22:05:00|4.84|3.44|4.83|3.43|4.98|3.58|4.77|3.37|0
1647468600000|2022-03-16 22:10:00|4.86|3.46|5.06|3.66|5.07|3.67|4.8|3.4|0
1647468900000|2022-03-16 22:15:00|5.09|3.69|5.12|3.72|5.13|3.73|5.01|3.61|0
1647469200000|2022-03-16 22:20:00|5.15|3.75|5.28|3.88|5.34|3.94|5.12|3.72|0
1647469500000|2022-03-16 22:25:00|5.31|3.91|5.24|3.84|5.46|4.06|5.22|3.82|0
1647469800000|2022-03-16 22:30:00|5.19|3.79|5.3|3.9|5.5|4.1|5.16|3.76|0
1647470100000|2022-03-16 22:35:00|5.33|3.93|5.15|3.75|5.35|3.95|5.14|3.74|0
1647470400000|2022-03-16 22:40:00|5.17|3.77|5.14|3.74|5.17|3.77|5.02|3.62|0
1647470700000|2022-03-16 22:45:00|5.11|3.71|5.07|3.67|5.15|3.75|5.04|3.64|0
1647471000000|2022-03-16 22:50:00|5.09|3.69|5.05|3.65|5.16|3.76|5.02|3.62|0
1647471300000|2022-03-16 22:55:00|5.06|3.66|5.01|3.61|5.11|3.71|4.96|3.56|0
1647471600000|2022-03-16 23:00:00|4.98|3.58|5.04|3.64|5.19|3.79|4.73|3.33|0
1647471900000|2022-03-16 23:05:00|5.08|3.68|5.27|3.87|5.31|3.91|5.05|3.65|0
1647472200000|2022-03-16 23:10:00|5.28|3.88|5.32|3.92|5.44|4.04|5.25|3.85|0
1647472500000|2022-03-16 23:15:00|5.29|3.89|5.2|3.8|5.41|4.01|5.15|3.75|0
1647472800000|2022-03-16 23:20:00|5.17|3.77|5.23|3.83|5.26|3.86|5.15|3.75|0
1647473100000|2022-03-16 23:25:00|5.2|3.8|5.01|3.61|5.2|3.8|4.96|3.56|0
1647473400000|2022-03-16 23:30:00|4.98|3.58|4.94|3.54|5.04|3.64|4.9|3.5|0
1647473700000|2022-03-16 23:35:00|4.91|3.51|5.12|3.72|5.14|3.74|4.88|3.48|0
1647474000000|2022-03-16 23:40:00|5.14|3.74|4.95|3.55|5.14|3.74|4.93|3.53|0
1647474300000|2022-03-16 23:45:00|4.94|3.54|4.78|3.38|5|3.6|4.77|3.37|0
1647474600000|2022-03-16 23:50:00|4.79|3.39|4.54|3.14|4.83|3.43|4.45|3.05|0
1647474900000|2022-03-16 23:55:00|4.51|3.11|4.48|3.08|4.62|3.22|4.39|2.99|0
1647475200000|2022-03-17 00:00:00|4.5|3.1|4.66|3.26|4.87|3.47|4.45|3.05|0
1647475500000|2022-03-17 00:05:00|4.64|3.24|4.5|3.1|4.92|3.52|4.42|3.02|0
1647475800000|2022-03-17 00:10:00|4.51|3.11|4.54|3.14|4.65|3.25|4.33|2.93|0
1647476100000|2022-03-17 00:15:00|4.49|3.09|4.47|3.07|4.7|3.3|4.4|3|0
1647476400000|2022-03-17 00:20:00|4.44|3.04|4.47|3.07|4.59|3.19|4.32|2.92|0
1647476700000|2022-03-17 00:25:00|4.42|3.02|4.51|3.11|4.54|3.14|4.24|2.84|0
1647477000000|2022-03-17 00:30:00|4.4|3|4.5|3.1|4.52|3.12|4.31|2.91|0
1647477300000|2022-03-17 00:35:00|4.49|3.09|4.38|2.98|4.54|3.14|4.33|2.93|0
1647477600000|2022-03-17 00:40:00|4.39|2.99|4.44|3.04|4.48|3.08|4.3|2.9|0
1647477900000|2022-03-17 00:45:00|4.43|3.03|4.34|2.94|4.47|3.07|4.29|2.89|0
1647478200000|2022-03-17 00:50:00|4.29|2.89|4.27|2.87|4.34|2.94|4.07|2.67|0
1647478500000|2022-03-17 00:55:00|4.23|2.83|4.24|2.84|4.33|2.93|4.23|2.83|0
1647478800000|2022-03-17 01:00:00|4.17|2.77|4.29|2.89|4.4|3|4.17|2.77|0
1647479100000|2022-03-17 01:05:00|4.26|2.86|4.5|3.1|4.62|3.22|4.26|2.86|0
1647479400000|2022-03-17 01:10:00|4.43|3.03|4.67|3.27|4.68|3.28|4.43|3.03|0
1647479700000|2022-03-17 01:15:00|4.62|3.22|4.63|3.23|4.83|3.43|4.52|3.12|0
1647480000000|2022-03-17 01:20:00|4.6|3.2|4.78|3.38|4.81|3.41|4.48|3.08|0
1647480300000|2022-03-17 01:25:00|4.81|3.41|5.31|3.91|5.34|3.94|4.78|3.38|0
1647480600000|2022-03-17 01:30:00|5.34|3.94|5|3.6|5.36|3.96|4.87|3.47|0
1647480900000|2022-03-17 01:35:00|5.01|3.61|5.84|4.44|5.84|4.44|5.01|3.61|0
1647481200000|2022-03-17 01:40:00|5.89|4.49|5.56|4.16|5.92|4.52|5.4|4|0
1647481500000|2022-03-17 01:45:00|5.53|4.13|5.74|4.34|5.76|4.36|5.44|4.04|0
1647481800000|2022-03-17 01:50:00|5.79|4.39|6.28|4.88|6.48|5.08|5.76|4.36|0
1647482100000|2022-03-17 01:55:00|6.31|4.91|5.78|4.38|6.34|4.94|5.59|4.19|0
1647482400000|2022-03-17 02:00:00|5.76|4.36|6.45|5.05|6.64|5.24|5.61|4.21|0
1647482700000|2022-03-17 02:05:00|6.42|5.02|6.48|5.08|6.63|5.23|6.38|4.98|0
1647483000000|2022-03-17 02:10:00|6.46|5.06|6.13|4.73|6.55|5.15|5.84|4.44|0
1647483300000|2022-03-17 02:15:00|6.1|4.7|6.2|4.8|6.39|4.99|6.05|4.65|0
1647483600000|2022-03-17 02:20:00|6.18|4.78|5.88|4.48|6.2|4.8|5.87|4.47|0
1647483900000|2022-03-17 02:25:00|5.87|4.47|5.99|4.59|6.16|4.76|5.67|4.27|0
1647484200000|2022-03-17 02:30:00|6.02|4.62|6.19|4.79|6.24|4.84|5.94|4.54|0
1647484500000|2022-03-17 02:35:00|6.18|4.78|6.2|4.8|6.31|4.91|6.08|4.68|0
1647484800000|2022-03-17 02:40:00|6.22|4.82|6.37|4.97|6.51|5.11|6.14|4.74|0
1647485100000|2022-03-17 02:45:00|6.35|4.95|6.25|4.85|6.49|5.09|6.25|4.85|0
1647485400000|2022-03-17 02:50:00|6.19|4.79|5.9|4.5|6.25|4.85|5.74|4.34|0
1647485700000|2022-03-17 02:55:00|5.91|4.51|6.1|4.7|6.3|4.9|5.87|4.47|0
1647486000000|2022-03-17 03:00:00|6.12|4.72|6.34|4.94|6.42|5.02|6.12|4.72|0
1647486300000|2022-03-17 03:05:00|6.33|4.93|6.46|5.06|6.46|5.06|6.24|4.84|0
1647486600000|2022-03-17 03:10:00|6.45|5.05|6.41|5.01|6.66|5.26|6.36|4.96|0
1647486900000|2022-03-17 03:15:00|6.42|5.02|6.88|5.48|6.88|5.48|6.29|4.89|0
1647487200000|2022-03-17 03:20:00|6.83|5.43|6.44|5.04|6.89|5.49|6.44|5.04|0
1647487500000|2022-03-17 03:25:00|6.43|5.03|6.09|4.69|6.57|5.17|6.09|4.69|0
1647487800000|2022-03-17 03:30:00|6.08|4.68|6.11|4.71|6.27|4.87|6.04|4.64|0
1647488100000|2022-03-17 03:35:00|6.08|4.68|5.77|4.37|6.13|4.73|5.73|4.33|0
1647488400000|2022-03-17 03:40:00|5.78|4.38|6.12|4.72|6.17|4.77|5.78|4.38|0
1647488700000|2022-03-17 03:45:00|6.13|4.73|6.3|4.9|6.41|5.01|6.07|4.67|0
1647489000000|2022-03-17 03:50:00|6.33|4.93|6.27|4.87|6.42|5.02|6.22|4.82|0
1647489300000|2022-03-17 03:55:00|6.29|4.89|6.05|4.65|6.4|5|6|4.6|0
1647489600000|2022-03-17 04:00:00|6.02|4.62|6.93|5.53|7.17|5.77|6.02|4.62|0
1647489900000|2022-03-17 04:05:00|6.94|5.54|6.75|5.35|6.96|5.56|6.7|5.3|0
1647490200000|2022-03-17 04:10:00|6.64|5.24|6.6|5.2|6.7|5.3|6.56|5.16|0
1647490500000|2022-03-17 04:15:00|6.61|5.21|6.46|5.06|6.65|5.25|6.46|5.06|0
1647490800000|2022-03-17 04:20:00|6.49|5.09|6.6|5.2|6.78|5.38|6.35|4.95|0
1647491100000|2022-03-17 04:25:00|6.63|5.23|6.61|5.21|6.82|5.42|6.61|5.21|0
1647491400000|2022-03-17 04:30:00|6.62|5.22|5.96|4.56|6.67|5.27|5.79|4.39|0
1647491700000|2022-03-17 04:35:00|5.93|4.53|6.18|4.78|6.2|4.8|5.89|4.49|0
1647492000000|2022-03-17 04:40:00|6.15|4.75|5.89|4.49|6.18|4.78|5.83|4.43|0
1647492300000|2022-03-17 04:45:00|5.86|4.46|6.02|4.62|6.02|4.62|5.86|4.46|0
1647492600000|2022-03-17 04:50:00|6.01|4.61|5.7|4.3|6.01|4.61|5.65|4.25|0
1647492900000|2022-03-17 04:55:00|5.67|4.27|5.78|4.38|5.78|4.38|5.61|4.21|0
1647493200000|2022-03-17 05:00:00|5.74|4.34|6.01|4.61|6.1|4.7|5.66|4.26|0
1647493500000|2022-03-17 05:05:00|5.98|4.58|6.01|4.61|6.13|4.73|5.9|4.5|0
1647493800000|2022-03-17 05:10:00|5.98|4.58|5.39|3.99|6.07|4.67|5.31|3.91|0
1647494100000|2022-03-17 05:15:00|5.42|4.02|5.34|3.94|5.72|4.32|5.29|3.89|0
1647494400000|2022-03-17 05:20:00|5.33|3.93|6.32|4.92|6.4|5|5.23|3.83|0
1647494700000|2022-03-17 05:25:00|6.29|4.89|6.45|5.05|6.57|5.17|6.29|4.89|0
1647495000000|2022-03-17 05:30:00|6.49|5.09|6.37|4.97|6.53|5.13|6.23|4.83|0
1647495300000|2022-03-17 05:35:00|6.4|5|6.25|4.85|6.58|5.18|6.24|4.84|0
1647495600000|2022-03-17 05:40:00|6.28|4.88|6.05|4.65|6.47|5.07|5.95|4.55|0
1647495900000|2022-03-17 05:45:00|6.08|4.68|6.14|4.74|6.25|4.85|6.01|4.61|0
1647496200000|2022-03-17 05:50:00|6.11|4.71|6.18|4.78|6.24|4.84|5.97|4.57|0
1647496500000|2022-03-17 05:55:00|6.21|4.81|6.15|4.75|6.36|4.96|6.05|4.65|0
1647496800000|2022-03-17 06:00:00|6.14|4.74|6.1|4.7|6.32|4.92|5.73|4.33|0
1647497100000|2022-03-17 06:05:00|6.13|4.73|5.8|4.4|6.13|4.73|5.8|4.4|0
1647497400000|2022-03-17 06:10:00|5.83|4.43|6.01|4.61|6.15|4.75|5.74|4.34|0
1647497700000|2022-03-17 06:15:00|6.07|4.67|5.9|4.5|6.11|4.71|5.87|4.47|0
1647498000000|2022-03-17 06:20:00|5.88|4.48|5.44|4.04|5.97|4.57|5.44|4.04|0
1647498300000|2022-03-17 06:25:00|5.49|4.09|5.5|4.1|5.67|4.27|5.39|3.99|0
1647498600000|2022-03-17 06:30:00|5.46|4.06|5.43|4.03|5.77|4.37|5.39|3.99|0
1647498900000|2022-03-17 06:35:00|5.46|4.06|5.33|3.93|5.47|4.07|5.26|3.86|0
1647499200000|2022-03-17 06:40:00|5.34|3.94|5.1|3.7|5.34|3.94|4.9|3.5|0
1647499500000|2022-03-17 06:45:00|5.09|3.69|4.96|3.56|5.19|3.79|4.96|3.56|0
1647499800000|2022-03-17 06:50:00|4.98|3.58|4.94|3.54|5.03|3.63|4.79|3.39|0
1647500100000|2022-03-17 06:55:00|4.93|3.53|4.66|3.26|4.95|3.55|4.51|3.11|0
1647500400000|2022-03-17 07:00:00|4.62|3.22|4.54|3.14|4.98|3.58|4.54|3.14|0
1647500700000|2022-03-17 07:05:00|4.5|3.1|3.88|2.48|4.5|3.1|3.81|2.41|0
1647501000000|2022-03-17 07:10:00|3.87|2.47|4.19|2.79|4.22|2.82|3.87|2.47|0
1647501300000|2022-03-17 07:15:00|4.16|2.76|4.8|3.4|4.8|3.4|4.15|2.75|0
1647501600000|2022-03-17 07:20:00|4.78|3.38|4.85|3.45|4.94|3.54|4.72|3.32|0
1647501900000|2022-03-17 07:25:00|4.8|3.4|4.98|3.58|5.02|3.62|4.76|3.36|0
1647502200000|2022-03-17 07:30:00|5.01|3.61|5.5|4.1|5.5|4.1|4.84|3.44|0
1647502500000|2022-03-17 07:35:00|5.48|4.08|5.31|3.91|5.78|4.38|5.31|3.91|0
1647502800000|2022-03-17 07:40:00|5.28|3.88|5.56|4.16|5.8|4.4|5.28|3.88|0
1647503100000|2022-03-17 07:45:00|5.53|4.13|4.94|3.54|5.67|4.27|4.94|3.54|0
1647503400000|2022-03-17 07:50:00|4.97|3.57|4.51|3.11|5.02|3.62|4.42|3.02|0
1647503700000|2022-03-17 07:55:00|4.46|3.06|4.35|2.95|4.69|3.29|4.31|2.91|0
1647504000000|2022-03-17 08:00:00|4.37|2.97|4.12|2.72|4.56|3.16|4.12|2.72|0
1647504300000|2022-03-17 08:05:00|4.14|2.74|4.6|3.2|4.96|3.56|4.08|2.68|0
1647504600000|2022-03-17 08:10:00|4.63|3.23|4.66|3.26|4.83|3.43|4.53|3.13|0
1647504900000|2022-03-17 08:15:00|4.68|3.28|4.44|3.04|4.76|3.36|4.4|3|0
1647505200000|2022-03-17 08:20:00|4.39|2.99|4.48|3.08|4.75|3.35|4.33|2.93|0
1647505500000|2022-03-17 08:25:00|4.49|3.09|4.32|2.92|4.49|3.09|4.06|2.66|0
1647505800000|2022-03-17 08:30:00|4.3|2.9|4.56|3.16|4.58|3.18|4.12|2.72|0
1647506100000|2022-03-17 08:35:00|4.57|3.17|4.7|3.3|4.79|3.39|4.52|3.12|0
1647506400000|2022-03-17 08:40:00|4.72|3.32|4.71|3.31|5.01|3.61|4.54|3.14|0
1647506700000|2022-03-17 08:45:00|4.73|3.33|4.51|3.11|4.74|3.34|4.16|2.76|0
1647507000000|2022-03-17 08:50:00|4.55|3.15|4.81|3.41|4.89|3.49|4.37|2.97|0
1647507300000|2022-03-17 08:55:00|4.84|3.44|4.71|3.31|5.14|3.74|4.55|3.15|0
1647507600000|2022-03-17 09:00:00|4.66|3.26|4.62|3.22|4.66|3.26|4.38|2.98|0
1647507900000|2022-03-17 09:05:00|4.63|3.23|4.77|3.37|4.94|3.54|4.61|3.21|0
1647508200000|2022-03-17 09:10:00|4.8|3.4|4.91|3.51|5.08|3.68|4.69|3.29|0
1647508500000|2022-03-17 09:15:00|4.95|3.55|5.04|3.64|5.12|3.72|4.66|3.26|0
1647508800000|2022-03-17 09:20:00|5.11|3.71|4.81|3.41|5.25|3.85|4.71|3.31|0
1647509100000|2022-03-17 09:25:00|4.84|3.44|4.47|3.07|4.9|3.5|4.41|3.01|0
1647509400000|2022-03-17 09:30:00|4.43|3.03|4.88|3.48|4.88|3.48|4.43|3.03|0
1647509700000|2022-03-17 09:35:00|4.89|3.49|5.12|3.72|5.35|3.95|4.89|3.49|0
1647510000000|2022-03-17 09:40:00|5.1|3.7|5.09|3.69|5.28|3.88|4.91|3.51|0
1647510300000|2022-03-17 09:45:00|5.07|3.67|5.13|3.73|5.19|3.79|4.97|3.57|0
1647510600000|2022-03-17 09:50:00|5.12|3.72|4.92|3.52|5.23|3.83|4.8|3.4|0
1647510900000|2022-03-17 09:55:00|4.91|3.51|4.6|3.2|4.91|3.51|4.54|3.14|0
1647511200000|2022-03-17 10:00:00|4.65|3.25|6.21|4.81|6.66|5.26|4.63|3.23|0
1647511500000|2022-03-17 10:05:00|6.25|4.85|6.86|5.46|7.23|5.83|6.22|4.82|0
1647511800000|2022-03-17 10:10:00|6.95|5.55|6.43|5.03|7.12|5.72|6.14|4.74|0
1647512100000|2022-03-17 10:15:00|6.4|5|5.82|4.42|6.68|5.28|5.68|4.28|0
1647512400000|2022-03-17 10:20:00|5.85|4.45|5.44|4.04|6.03|4.63|5.3|3.9|0
1647512700000|2022-03-17 10:25:00|5.35|3.95|5.48|4.08|5.76|4.36|5.32|3.92|0
1647513000000|2022-03-17 10:30:00|5.46|4.06|5.12|3.72|5.57|4.17|4.97|3.57|0
1647513300000|2022-03-17 10:35:00|5.13|3.73|5.16|3.76|5.66|4.26|5.05|3.65|0
1647513600000|2022-03-17 10:40:00|5.22|3.82|5.08|3.68|5.49|4.09|5.07|3.67|0
1647513900000|2022-03-17 10:45:00|5.06|3.66|4.89|3.49|5.34|3.94|4.89|3.49|0
1647514200000|2022-03-17 10:50:00|4.81|3.41|4.95|3.55|5.19|3.79|4.81|3.41|0
1647514500000|2022-03-17 10:55:00|4.98|3.58|4.53|3.13|5.09|3.69|4.48|3.08|0
1647514800000|2022-03-17 11:00:00|4.51|3.11|4.24|2.84|4.71|3.31|4.22|2.82|0
1647515100000|2022-03-17 11:05:00|4.22|2.82|4.17|2.77|4.33|2.93|4.06|2.66|0
1647515400000|2022-03-17 11:10:00|4.2|2.8|4.27|2.87|4.38|2.98|4.17|2.77|0
1647515700000|2022-03-17 11:15:00|4.25|2.85|4.21|2.81|4.32|2.92|3.98|2.58|0
1647516000000|2022-03-17 11:20:00|4.18|2.78|4.36|2.96|4.52|3.12|4.16|2.76|0
1647516300000|2022-03-17 11:25:00|4.37|2.97|4.46|3.06|4.72|3.32|4.29|2.89|0
1647516600000|2022-03-17 11:30:00|4.47|3.07|4.44|3.04|4.56|3.16|4.27|2.87|0
1647516900000|2022-03-17 11:35:00|4.47|3.07|4.79|3.39|4.82|3.42|4.36|2.96|0
1647517200000|2022-03-17 11:40:00|4.82|3.42|4.88|3.48|5.03|3.63|4.63|3.23|0
1647517500000|2022-03-17 11:45:00|4.92|3.52|4.77|3.37|4.98|3.58|4.57|3.17|0
1647517800000|2022-03-17 11:50:00|4.74|3.34|4.45|3.05|4.82|3.42|4.4|3|0
1647518100000|2022-03-17 11:55:00|4.51|3.11|4.32|2.92|4.53|3.13|4.1|2.7|0
1647518400000|2022-03-17 12:00:00|4.02|2.62|3.88|2.48|4.6|3.2|3.65|2.25|0
1647518700000|2022-03-17 12:05:00|3.86|2.46|3.93|2.53|4.05|2.65|3.61|2.21|0
1647519000000|2022-03-17 12:10:00|3.98|2.58|4.17|2.77|4.27|2.87|3.98|2.58|0
1647519300000|2022-03-17 12:15:00|4.14|2.74|4.45|3.05|4.53|3.13|4.12|2.72|0
1647519600000|2022-03-17 12:20:00|4.5|3.1|4.63|3.23|4.67|3.27|4.44|3.04|0
1647519900000|2022-03-17 12:25:00|4.62|3.22|4.53|3.13|4.62|3.22|4.42|3.02|0
1647520200000|2022-03-17 12:30:00|4.49|3.09|4.5|3.1|4.61|3.21|4.12|2.72|0
1647520500000|2022-03-17 12:35:00|4.4|3|4.46|3.06|4.46|3.06|4.29|2.89|0
1647520800000|2022-03-17 12:40:00|4.43|3.03|4.92|3.52|4.99|3.59|4.29|2.89|0
1647521100000|2022-03-17 12:45:00|4.87|3.47|4.55|3.15|4.87|3.47|4.44|3.04|0
1647521400000|2022-03-17 12:50:00|4.57|3.17|4.77|3.37|5.03|3.63|4.57|3.17|0
1647521700000|2022-03-17 12:55:00|4.8|3.4|4.61|3.21|5.26|3.86|4.58|3.18|0
1647522000000|2022-03-17 13:00:00|4.62|3.22|4.89|3.49|4.89|3.49|4.57|3.17|0
1647522300000|2022-03-17 13:05:00|4.92|3.52|4.7|3.3|4.92|3.52|4.63|3.23|0
1647522600000|2022-03-17 13:10:00|4.72|3.32|4.6|3.2|4.89|3.49|4.6|3.2|0
1647522900000|2022-03-17 13:15:00|4.64|3.24|4.65|3.25|4.69|3.29|4.48|3.08|0
1647523200000|2022-03-17 13:20:00|4.59|3.19|4.49|3.09|4.66|3.26|4.49|3.09|0
1647523500000|2022-03-17 13:25:00|4.46|3.06|4.66|3.26|4.66|3.26|4.4|3|0
1647523800000|2022-03-17 13:30:00|4.6|3.2|4.04|2.64|4.99|3.59|3.92|2.52|0
1647524100000|2022-03-17 13:35:00|4.03|2.63|3.76|2.36|4.85|3.45|3.76|2.36|0
1647524400000|2022-03-17 13:40:00|3.81|2.41|3.69|2.29|4.18|2.78|3.65|2.25|0
1647524700000|2022-03-17 13:45:00|3.68|2.28|3.39|1.99|3.68|2.28|2.85|1.45|0
1647525000000|2022-03-17 13:50:00|3.45|2.05|3.3|1.9|3.5|2.1|2.98|1.58|0
1647525300000|2022-03-17 13:55:00|3.21|1.81|2.41|1.01|3.32|1.92|2.39|0.99|0
1647525600000|2022-03-17 14:00:00|2.39|0.99|2.18|0.78|2.57|1.17|2.16|0.76|0
1647525900000|2022-03-17 14:05:00|2.21|0.81|1.77|0.37|2.26|0.86|1.75|0.35|0
1647526200000|2022-03-17 14:10:00|1.79|0.39|2|0.6|2.04|0.64|1.74|0.34|0
1647526500000|2022-03-17 14:15:00|1.97|0.57|2.05|0.65|2.1|0.7|1.88|0.48|0
1647526800000|2022-03-17 14:20:00|2.08|0.68|1.72|0.32|2.08|0.68|1.7|0.3|0
1647527100000|2022-03-17 14:25:00|1.73|0.33|1.79|0.39|1.83|0.43|1.69|0.29|0
1647527400000|2022-03-17 14:30:00|1.77|0.37|1.97|0.57|2.19|0.79|1.74|0.34|0
1647527700000|2022-03-17 14:35:00|1.96|0.56|2|0.6|2.26|0.86|1.93|0.53|0
1647528000000|2022-03-17 14:40:00|1.94|0.54|2.14|0.74|2.35|0.95|1.94|0.54|0
1647528300000|2022-03-17 14:45:00|2.17|0.77|2.51|1.11|2.94|1.54|2.06|0.66|0
1647528600000|2022-03-17 14:50:00|2.49|1.09|2.97|1.57|3.08|1.68|2.45|1.05|0
1647528900000|2022-03-17 14:55:00|2.99|1.59|2.54|1.14|2.99|1.59|2.48|1.08|0
1647529200000|2022-03-17 15:00:00|2.6|1.2|2.65|1.25|2.81|1.41|2.43|1.03|0
1647529500000|2022-03-17 15:05:00|2.67|1.27|2.19|0.79|2.77|1.37|2.12|0.72|0
1647529800000|2022-03-17 15:10:00|2.2|0.8|2.39|0.99|2.39|0.99|2.06|0.66|0
1647530100000|2022-03-17 15:15:00|2.42|1.02|2.05|0.65|2.42|1.02|1.98|0.58|0
1647530400000|2022-03-17 15:20:00|2.07|0.67|1.8|0.4|2.14|0.74|1.79|0.39|0
1647530700000|2022-03-17 15:25:00|1.81|0.41|1.89|0.49|1.99|0.59|1.79|0.39|0
1647531000000|2022-03-17 15:30:00|1.91|0.51|1.78|0.38|2.03|0.63|1.73|0.33|0
1647531300000|2022-03-17 15:35:00|1.76|0.36|1.62|0.22|1.86|0.46|1.62|0.22|0
1647531600000|2022-03-17 15:40:00|1.59|0.19|1.6|0.2|1.68|0.28|1.53|0.13|0
1647531900000|2022-03-17 15:45:00|1.38|0.38|1.4|0.4|1.47|0.47|1.12|0.12|0
1647532200000|2022-03-17 15:50:00|1.39|0.39|1.11|0.11|1.44|0.44|1.08|0.08|0
1647532500000|2022-03-17 15:55:00|1.1|0.1|1.1|0.1|1.14|0.14|1.02|0.02|0
1647532800000|2022-03-17 16:00:00|1.07|0.07|1.08|0.08|1.19|0.19|1.07|0.07|0
1647533100000|2022-03-17 16:05:00|1.09|0.09|1|0|1.09|0.09|1|0|0
1647533400000|2022-03-17 16:10:00|1.01|0.01|1.01|0.01|1.05|0.05|1|0|0
1647533700000|2022-03-17 16:15:00|1|0|1|0|1.1|0.1|1|0|0
1647858900000|2022-03-21 10:35:00|257.76|255.56|257.67|255.47|257.86|255.66|257.3|255.1|0
1647859200000|2022-03-21 10:40:00|257.62|255.42|256.84|254.44|258|255.6|256.75|254.35|0
1647859500000|2022-03-21 10:45:00|256.89|254.49|257.21|254.81|257.3|254.9|256.66|254.26|0
1647859800000|2022-03-21 10:50:00|257.12|254.72|257.67|255.27|257.86|255.46|257.12|254.72|0
1647860100000|2022-03-21 10:55:00|257.58|255.18|256.1|253.7|257.58|255.18|256|253.6|0
1647860400000|2022-03-21 11:00:00|256.19|253.79|254.99|252.59|256.28|253.88|254.9|252.5|0
1647860700000|2022-03-21 11:05:00|254.95|252.55|254.81|252.41|254.95|252.55|253.53|251.13|0
1647861000000|2022-03-21 11:10:00|254.76|252.36|253.48|251.08|254.81|252.41|253.43|251.03|0
1647861300000|2022-03-21 11:15:00|253.43|251.03|251.97|249.57|254.16|251.76|251.97|249.57|0
1647861600000|2022-03-21 11:20:00|252.06|249.66|252.33|249.93|253.06|250.66|251.51|249.11|0
1647861900000|2022-03-21 11:25:00|252.38|249.98|252.42|250.02|252.69|250.29|252.15|249.75|0
1647862200000|2022-03-21 11:30:00|252.6|250.2|251.96|249.56|252.78|250.38|251.87|249.47|0
1647862500000|2022-03-21 11:35:00|251.87|249.47|253.08|250.68|253.08|250.68|251.51|249.11|0
1647862800000|2022-03-21 11:40:00|252.99|250.59|252.6|250.2|253.18|250.78|252.41|250.01|0
1647863100000|2022-03-21 11:45:00|252.5|250.1|252.5|250.1|253.19|250.79|252.37|249.97|0
1647863400000|2022-03-21 11:50:00|252.55|250.15|253.09|250.69|253.23|250.83|252.41|250.01|0
1647863700000|2022-03-21 11:55:00|253.19|250.79|253.23|250.83|253.69|251.29|253|250.6|0
1647864000000|2022-03-21 12:00:00|253.32|250.92|253.87|251.47|253.87|251.47|252.68|250.28|0
1647864300000|2022-03-21 12:05:00|253.91|251.51|254.14|251.74|254.14|251.74|253.41|251.01|0
1647864600000|2022-03-21 12:10:00|254.05|251.65|253.45|251.05|254.14|251.74|253.04|250.64|0
1647864900000|2022-03-21 12:15:00|253.5|251.1|254.13|251.73|254.5|252.1|253.5|251.1|0
1647865200000|2022-03-21 12:20:00|254.23|251.83|254.86|252.46|255.14|252.74|253.68|251.28|0
1647865500000|2022-03-21 12:25:00|254.77|252.37|255.05|252.65|255.37|252.97|254.5|252.1|0
1647865800000|2022-03-21 12:30:00|255|252.6|255.04|252.64|255.41|253.01|254.77|252.37|0
1647866100000|2022-03-21 12:35:00|255|252.6|254.77|252.37|255.41|253.01|254.49|252.09|0
1647866400000|2022-03-21 12:40:00|254.86|252.46|254.67|252.27|255.23|252.83|254.21|251.81|0
1647866700000|2022-03-21 12:45:00|254.72|252.32|254.67|252.27|255.5|253.1|254.67|252.27|0
1647867000000|2022-03-21 12:50:00|254.58|252.18|253.57|251.17|254.85|252.45|253.48|251.08|0
1647867300000|2022-03-21 12:55:00|253.66|251.26|254.21|251.81|254.48|252.08|253.48|251.08|0
1647867600000|2022-03-21 13:00:00|254.12|251.72|254.3|251.9|255.31|252.91|254.12|251.72|0
1647867900000|2022-03-21 13:05:00|254.34|251.94|253.47|251.07|254.48|252.08|253.2|250.8|0
1647868200000|2022-03-21 13:10:00|253.52|251.12|253.38|250.98|253.93|251.53|253.11|250.71|0
1647868500000|2022-03-21 13:15:00|253.47|251.07|253.24|250.84|253.65|251.25|253.1|250.7|0
1647868800000|2022-03-21 13:20:00|253.28|250.88|253.01|250.61|253.47|251.07|252.65|250.25|0
1647869100000|2022-03-21 13:25:00|253.06|250.66|254.19|251.79|254.47|252.07|252.64|250.24|0
1647869400000|2022-03-21 13:30:00|253.01|250.61|248.74|246.34|253.74|251.34|248.74|246.34|0
1647869700000|2022-03-21 13:35:00|248.65|246.25|247.04|244.64|248.65|246.25|246.68|244.28|0
1647870000000|2022-03-21 13:40:00|246.68|244.28|248.65|246.25|249.19|246.79|246.41|244.01|0
1647870300000|2022-03-21 13:45:00|248.2|245.8|252.53|250.13|252.63|250.23|248.02|245.62|0
1647870600000|2022-03-21 13:50:00|252.44|250.04|256.47|254.07|256.65|254.25|251.17|248.77|0
1647870900000|2022-03-21 13:55:00|256.01|253.61|256.19|253.79|256.28|253.88|254.36|251.96|0
1647871200000|2022-03-21 14:00:00|256.1|253.7|257.57|255.17|257.57|255.17|255.09|252.69|0
1647871500000|2022-03-21 14:05:00|257.75|255.35|257.66|255.26|259.42|257.02|256.55|254.15|0
1647871800000|2022-03-21 14:10:00|257.62|255.22|258.3|255.9|259.05|256.65|256.64|254.24|0
1647872100000|2022-03-21 14:15:00|258.03|255.63|257.66|255.26|258.86|256.46|257.01|254.61|0
1647872400000|2022-03-21 14:20:00|257.84|255.44|258.39|255.99|259.97|257.57|257.84|255.44|0
1647872700000|2022-03-21 14:25:00|258.53|256.13|259.78|257.38|260.62|258.22|258.53|256.13|0
1647873000000|2022-03-21 14:30:00|259.69|257.29|257.54|255.14|260.25|257.85|256.42|254.02|0
1647873300000|2022-03-21 14:35:00|257.45|255.05|254.57|252.17|257.63|255.23|254.57|252.17|0
1647873600000|2022-03-21 14:40:00|254.66|252.26|254.48|252.08|255.4|253|253.37|250.97|0
1647873900000|2022-03-21 14:45:00|254.38|251.98|252.91|250.51|255.12|252.72|252.73|250.33|0
1647874200000|2022-03-21 14:50:00|253|250.6|251.54|249.14|253|250.6|251.54|249.14|0
1647874500000|2022-03-21 14:55:00|251.26|248.86|249.8|247.4|251.99|249.59|249.17|246.77|0
1647874800000|2022-03-21 15:00:00|249.76|247.36|249.98|247.58|249.98|247.58|248.44|246.04|0
1647875100000|2022-03-21 15:05:00|249.89|247.49|251.71|249.31|251.8|249.4|249.35|246.95|0
1647875400000|2022-03-21 15:10:00|251.62|249.22|250.43|248.03|251.62|249.22|249.8|247.4|0
1647875700000|2022-03-21 15:15:00|250.25|247.85|248.8|246.4|251.23|248.83|246.86|244.46|0
1647876000000|2022-03-21 15:20:00|248.71|246.31|246.71|244.31|249.8|247.4|246.26|243.86|0
1647876300000|2022-03-21 15:25:00|246.8|244.4|246.44|244.04|246.89|244.49|245.54|243.14|0
1647876600000|2022-03-21 15:30:00|246.35|243.95|246.89|244.49|247.61|245.21|246.17|243.77|0
1647876900000|2022-03-21 15:35:00|246.71|244.31|247.52|245.12|248.79|246.39|246.25|243.85|0
1647877200000|2022-03-21 15:40:00|247.43|245.03|248.88|246.48|249.24|246.84|246.07|243.67|0
1647877500000|2022-03-21 15:45:00|248.97|246.57|248.78|246.38|249.24|246.84|247.61|245.21|0
1647877800000|2022-03-21 15:50:00|248.69|246.29|247.33|244.93|249.15|246.75|246.07|243.67|0
1647878100000|2022-03-21 15:55:00|247.69|245.29|246.43|244.03|248.24|245.84|245.44|243.04|0
1647878400000|2022-03-21 16:00:00|246.38|243.98|248.23|245.83|248.6|246.2|245.97|243.57|0
1647878700000|2022-03-21 16:05:00|248.14|245.74|246.96|244.56|249.23|246.83|246.51|244.11|0
1647879000000|2022-03-21 16:10:00|247.23|244.83|246.78|244.38|247.96|245.56|246.47|244.07|0
1647879300000|2022-03-21 16:15:00|246.69|244.29|246.78|244.38|248.32|245.92|246.24|243.84|0
1647879600000|2022-03-21 16:20:00|246.87|244.47|245.6|243.2|247.14|244.74|245.2|242.8|0
1647879900000|2022-03-21 16:25:00|245.42|243.02|246.41|244.01|246.86|244.46|245.06|242.66|0
1647880200000|2022-03-21 16:30:00|246.37|243.97|253.14|250.74|254.15|251.75|246.32|243.92|0
1647880500000|2022-03-21 16:35:00|253.28|250.88|254.98|252.58|257.3|254.9|253.28|250.88|0
1647880800000|2022-03-21 16:40:00|254.89|252.49|250.5|248.1|255.07|252.67|250.5|248.1|0
1647881100000|2022-03-21 16:45:00|250.68|248.28|250.68|248.28|252.15|249.75|250.13|247.73|0
1647881400000|2022-03-21 16:50:00|251.23|248.83|256.31|253.91|256.41|254.01|251.14|248.74|0
1647881700000|2022-03-21 16:55:00|256.41|254.01|258.06|255.66|258.62|256.22|254.73|252.33|0
1647882000000|2022-03-21 17:00:00|257.87|255.47|260.21|257.81|260.5|258.1|257.78|255.38|0
1647882300000|2022-03-21 17:05:00|260.12|257.72|258.43|256.03|260.49|258.09|257.68|255.28|0
1647882600000|2022-03-21 17:10:00|258.38|255.98|260.11|257.71|260.96|258.56|258.15|255.75|0
1647882900000|2022-03-21 17:15:00|260.26|257.86|264.18|261.78|264.18|261.78|260.02|257.62|0
1647883200000|2022-03-21 17:20:00|264.09|261.69|262|259.6|264.37|261.97|261.81|259.41|0
1647883500000|2022-03-21 17:25:00|262.05|259.65|262|259.6|262.47|260.07|260.35|257.95|0
1647883800000|2022-03-21 17:30:00|262.18|259.78|258.88|256.48|262.47|260.07|258.51|256.11|0
1647884100000|2022-03-21 17:35:00|259.35|256.95|257.85|255.45|260.29|257.89|257.06|254.66|0
1647884400000|2022-03-21 17:40:00|257.95|255.55|260.38|257.98|261.42|259.02|257.76|255.36|0
1647884700000|2022-03-21 17:45:00|260.1|257.7|258.83|256.43|261.04|258.64|258.41|256.01|0
1647885000000|2022-03-21 17:50:00|258.5|256.1|258.59|256.19|259.53|257.13|257.61|255.21|0
1647885300000|2022-03-21 17:55:00|258.41|256.01|257.38|254.98|259.81|257.41|257.38|254.98|0
1647885600000|2022-03-21 18:00:00|257.52|255.12|258.5|256.1|259.53|257.13|256.49|254.09|0
1647885900000|2022-03-21 18:05:00|258.78|256.38|257.47|255.07|260.09|257.69|257.37|254.97|0
1647886200000|2022-03-21 18:10:00|257.93|255.53|259.43|257.03|259.71|257.31|257.79|255.39|0
1647886500000|2022-03-21 18:15:00|259.62|257.22|258.49|256.09|260.37|257.97|258.49|256.09|0
1647886800000|2022-03-21 18:20:00|258.58|256.18|255.93|253.53|259.37|256.97|255.47|253.07|0
1647887100000|2022-03-21 18:25:00|255.89|253.49|255|252.6|256.95|254.55|254.73|252.33|0
1647887400000|2022-03-21 18:30:00|255.1|252.7|256.2|253.8|256.48|254.08|254.77|252.37|0
1647887700000|2022-03-21 18:35:00|255.83|253.43|255.83|253.43|256.94|254.54|255.28|252.88|0
1647888000000|2022-03-21 18:40:00|256.02|253.62|255.09|252.69|257.31|254.91|254.72|252.32|0
1647888300000|2022-03-21 18:45:00|255.37|252.97|256.47|254.07|256.62|254.22|253.43|251.03|0
1647888600000|2022-03-21 18:50:00|256.38|253.98|257.22|254.82|257.31|254.91|255.46|253.06|0
1647888900000|2022-03-21 18:55:00|257.08|254.68|261.42|259.02|261.52|259.12|257.08|254.68|0
1647889200000|2022-03-21 19:00:00|261.52|259.12|261.42|259.02|261.8|259.4|260.48|258.08|0
1647889500000|2022-03-21 19:05:00|261.23|258.83|260.25|257.85|261.61|259.21|259.64|257.24|0
1647889800000|2022-03-21 19:10:00|260.1|257.7|257.49|255.09|260.2|257.8|257.49|255.09|0
1647890100000|2022-03-21 19:15:00|257.39|254.99|258.7|256.3|258.79|256.39|255.77|253.37|0
1647890400000|2022-03-21 19:20:00|258.6|256.2|256.46|254.06|259.07|256.67|256.18|253.78|0
1647890700000|2022-03-21 19:25:00|256.74|254.34|255.25|252.85|256.74|254.34|255.07|252.67|0
1647891000000|2022-03-21 19:30:00|254.98|252.58|257.57|255.17|258.21|255.81|254.98|252.58|0
1647891300000|2022-03-21 19:35:00|257.84|255.44|258.68|256.28|258.86|256.46|256.92|254.52|0
1647891600000|2022-03-21 19:40:00|258.58|256.18|259.38|256.98|259.56|257.16|257.38|254.98|0
1647891900000|2022-03-21 19:45:00|259.05|256.65|261.76|259.36|261.76|259.36|258.12|255.72|0
1647892200000|2022-03-21 19:50:00|256.73|254.33|256.87|254.47|259.84|257.44|256.36|253.96|0
1647892500000|2022-03-21 19:55:00|256.78|254.38|254.12|251.72|257.52|255.12|253.84|251.44|0
1647892800000|2022-03-21 20:00:00|254.39|251.99|252.74|250.34|254.66|252.26|252.47|250.07|0
1647893100000|2022-03-21 20:05:00|252.93|250.53|253.2|250.8|253.29|250.89|252.47|250.07|0
1647893400000|2022-03-21 20:10:00|253.11|250.71|252.51|250.11|253.11|250.71|252.42|250.02|0
1647893700000|2022-03-21 20:15:00|252.85|250.05|252.66|249.86|253.12|250.32|252.66|249.86|0
1647894000000|2022-03-21 20:20:00|252.39|249.59|252.21|249.41|252.48|249.68|252.12|249.32|0
1647894300000|2022-03-21 20:25:00|252.07|249.27|252.53|249.73|252.66|249.86|252.03|249.23|0
1647894600000|2022-03-21 20:30:00|252.57|249.77|251.98|249.18|252.57|249.77|251.98|249.18|0
1647894900000|2022-03-21 20:35:00|252.02|249.22|251.84|249.04|252.02|249.22|251.66|248.86|0
1647895200000|2022-03-21 20:40:00|251.88|249.08|251.65|248.85|251.93|249.13|251.56|248.76|0
1647895500000|2022-03-21 20:45:00|251.56|248.76|251.65|248.85|251.83|249.03|251.29|248.49|0
1647895800000|2022-03-21 20:50:00|251.74|248.94|251.83|249.03|251.83|249.03|251.38|248.58|0
1647896100000|2022-03-21 20:55:00|251.79|248.99|251.97|249.17|252.19|249.39|251.79|248.99|0
1647896400000|2022-03-21 21:00:00|251.99|249.19|252.09|249.29|252.12|249.32|251.84|249.04|0
1647896700000|2022-03-21 21:05:00|252.14|249.34|252.15|249.35|252.45|249.65|252.14|249.34|0
1647897000000|2022-03-21 21:10:00|252.22|249.42|252.07|249.27|252.22|249.42|252.07|249.27|0
1647897300000|2022-03-21 21:15:00|252.09|249.29|252.29|249.49|252.44|249.64|252.09|249.29|0
1647897600000|2022-03-21 21:20:00|252.28|249.48|252.4|249.6|252.4|249.6|252.17|249.37|0
1647897900000|2022-03-21 21:25:00|252.39|249.59|252.36|249.56|252.4|249.6|252.36|249.56|0
1647898200000|2022-03-21 21:30:00|252.51|249.71|252.53|249.73|252.53|249.73|252.32|249.52|0
1647898500000|2022-03-21 21:35:00|252.37|249.57|252.58|249.78|252.75|249.95|252.37|249.57|0
1647898800000|2022-03-21 21:40:00|252.5|249.7|252.63|249.83|252.63|249.83|252.42|249.62|0
1647899100000|2022-03-21 21:45:00|252.65|249.85|252.51|249.71|252.7|249.9|252.46|249.66|0
1647899400000|2022-03-21 21:50:00|252.54|249.74|252.51|249.71|252.58|249.78|252.51|249.71|0
1647899700000|2022-03-21 21:55:00|252.5|249.7|252.44|249.64|252.61|249.81|252.44|249.64|0
1647900000000|2022-03-21 22:00:00|252.67|249.87|253.49|250.69|253.62|250.82|252.67|249.87|0
1647900300000|2022-03-21 22:05:00|253.53|250.73|253.71|250.91|253.85|251.05|253.12|250.32|0
1647900600000|2022-03-21 22:10:00|253.62|250.82|253.48|250.68|253.62|250.82|253.16|250.36|0
1647900900000|2022-03-21 22:15:00|253.53|250.73|253.61|250.81|253.66|250.86|253.43|250.63|0
1647901200000|2022-03-21 22:20:00|253.66|250.86|254.16|251.36|254.16|251.36|253.61|250.81|0
1647901500000|2022-03-21 22:25:00|254.12|251.32|253.98|251.18|254.16|251.36|253.93|251.13|0
1647901800000|2022-03-21 22:30:00|254.07|251.27|254.43|251.63|254.61|251.81|253.98|251.18|0
1647902100000|2022-03-21 22:35:00|254.39|251.59|254.06|251.26|254.43|251.63|254.06|251.26|0
1647902400000|2022-03-21 22:40:00|253.97|251.17|253.88|251.08|253.97|251.17|253.88|251.08|0
1647902700000|2022-03-21 22:45:00|253.97|251.17|254.33|251.53|254.52|251.72|253.97|251.17|0
1647903000000|2022-03-21 22:50:00|254.29|251.49|253.87|251.07|254.33|251.53|253.87|251.07|0
1647903300000|2022-03-21 22:55:00|253.96|251.16|254.42|251.62|254.42|251.62|253.96|251.16|0
1647903600000|2022-03-21 23:00:00|254.51|251.71|254.33|251.53|254.51|251.71|254.24|251.44|0
1647903900000|2022-03-21 23:05:00|254.42|251.62|254.6|251.8|254.69|251.89|254.23|251.43|0
1647904200000|2022-03-21 23:10:00|254.51|251.71|255.24|252.44|255.42|252.62|254.51|251.71|0
1647904500000|2022-03-21 23:15:00|255.29|252.49|254.96|252.16|255.42|252.62|254.96|252.16|0
1647904800000|2022-03-21 23:20:00|254.92|252.12|254.92|252.12|255.24|252.44|254.87|252.07|0
1647905100000|2022-03-21 23:25:00|254.87|252.07|254.68|251.88|255.33|252.53|254.5|251.7|0
1647905400000|2022-03-21 23:30:00|254.64|251.84|254.86|252.06|255.14|252.34|254.59|251.79|0
1647905700000|2022-03-21 23:35:00|254.95|252.15|254.77|251.97|255.05|252.25|254.77|251.97|0
1647906000000|2022-03-21 23:40:00|254.86|252.06|255.41|252.61|255.59|252.79|254.68|251.88|0
1647906300000|2022-03-21 23:45:00|255.5|252.7|255.68|252.88|255.68|252.88|255.32|252.52|0
1647906600000|2022-03-21 23:50:00|255.59|252.79|255.96|253.16|256.05|253.25|255.22|252.42|0
1647906900000|2022-03-21 23:55:00|256.05|253.25|256.78|253.98|256.78|253.98|256.05|253.25|0
1647907200000|2022-03-22 00:00:00|256.97|254.17|257.06|254.26|257.66|254.86|256.87|254.07|0
1647907500000|2022-03-22 00:05:00|257.15|254.35|257.33|254.53|257.7|254.9|256.87|254.07|0
1647907800000|2022-03-22 00:10:00|257.24|254.44|257.52|254.72|257.7|254.9|257.15|254.35|0
1647908100000|2022-03-22 00:15:00|257.56|254.76|257.7|254.9|257.84|255.04|257.24|254.44|0
1647908400000|2022-03-22 00:20:00|257.61|254.81|257.42|254.62|257.61|254.81|256.96|254.16|0
1647908700000|2022-03-22 00:25:00|257.51|254.71|257.79|254.99|257.79|254.99|257.23|254.43|0
1647909000000|2022-03-22 00:30:00|257.74|254.94|257.78|254.98|258.25|255.45|257.69|254.89|0
1647909300000|2022-03-22 00:35:00|257.69|254.89|258.34|255.54|258.43|255.63|257.69|254.89|0
1647909600000|2022-03-22 00:40:00|258.29|255.49|258.29|255.49|258.99|256.19|258.24|255.44|0
1647909900000|2022-03-22 00:45:00|258.24|255.44|258.8|256|259.08|256.28|258.24|255.44|0
1647910200000|2022-03-22 00:50:00|258.84|256.04|258.89|256.09|258.98|256.18|258.42|255.62|0
1647910500000|2022-03-22 00:55:00|258.98|256.18|259.63|256.83|259.63|256.83|258.98|256.18|0
1647910800000|2022-03-22 01:00:00|259.68|256.88|260.09|257.29|261.31|258.51|259.63|256.83|0
1647911100000|2022-03-22 01:05:00|260|257.2|260.09|257.29|260.28|257.48|259.53|256.73|0
1647911400000|2022-03-22 01:10:00|260.05|257.25|259.34|256.54|260.09|257.29|259.02|256.22|0
1647911700000|2022-03-22 01:15:00|259.25|256.45|259.2|256.4|259.48|256.68|259.02|256.22|0
1647912000000|2022-03-22 01:20:00|259.06|256.26|259.29|256.49|259.52|256.72|258.6|255.8|0
1647912300000|2022-03-22 01:25:00|259.25|256.45|258.78|255.98|259.8|257|258.5|255.7|0
1647912600000|2022-03-22 01:30:00|258.69|255.89|259.15|256.35|259.24|256.44|258.64|255.84|0
1647912900000|2022-03-22 01:35:00|259.24|256.44|258.5|255.7|259.33|256.53|258.5|255.7|0
1647913200000|2022-03-22 01:40:00|258.45|255.65|259.7|256.9|259.8|257|258.4|255.6|0
1647913500000|2022-03-22 01:45:00|259.61|256.81|259.89|257.09|260.17|257.37|259.33|256.53|0
1647913800000|2022-03-22 01:50:00|259.7|256.9|259.42|256.62|259.7|256.9|259.14|256.34|0
1647914100000|2022-03-22 01:55:00|259.47|256.67|259.23|256.43|259.75|256.95|259.14|256.34|0
1647914400000|2022-03-22 02:00:00|259.14|256.34|259.14|256.34|259.6|256.8|258.91|256.11|0
1647914700000|2022-03-22 02:05:00|259.23|256.43|259.23|256.43|259.69|256.89|259.14|256.34|0
1647915000000|2022-03-22 02:10:00|259.27|256.47|259.41|256.61|259.41|256.61|258.76|255.96|0
1647915300000|2022-03-22 02:15:00|259.46|256.66|259.69|256.89|259.87|257.07|259.32|256.52|0
1647915600000|2022-03-22 02:20:00|259.78|256.98|259.68|256.88|259.78|256.98|259.5|256.7|0
1647915900000|2022-03-22 02:25:00|259.78|256.98|259.78|256.98|259.96|257.16|259.22|256.42|0
1647916200000|2022-03-22 02:30:00|259.87|257.07|259.59|256.79|259.96|257.16|259.31|256.51|0
1647916500000|2022-03-22 02:35:00|259.49|256.69|258.29|255.49|259.54|256.74|258.24|255.44|0
1647916800000|2022-03-22 02:40:00|258.33|255.53|257.82|255.02|258.66|255.86|257.73|254.93|0
1647917100000|2022-03-22 02:45:00|257.73|254.93|257.82|255.02|257.91|255.11|257.63|254.83|0
1647917400000|2022-03-22 02:50:00|257.73|254.93|256.43|253.63|257.82|255.02|256.16|253.36|0
1647917700000|2022-03-22 02:55:00|256.52|253.72|257.44|254.64|257.54|254.74|256.52|253.72|0
1647918000000|2022-03-22 03:00:00|257.35|254.55|258.65|255.85|258.65|255.85|257.17|254.37|0
1647918300000|2022-03-22 03:05:00|258.74|255.94|258.55|255.75|258.97|256.17|258.55|255.75|0
1647918600000|2022-03-22 03:10:00|258.6|255.8|258.55|255.75|258.64|255.84|257.99|255.19|0
1647918900000|2022-03-22 03:15:00|258.46|255.66|258.08|255.28|258.55|255.75|257.62|254.82|0
1647919200000|2022-03-22 03:20:00|257.99|255.19|257.25|254.45|258.08|255.28|257.25|254.45|0
1647919500000|2022-03-22 03:25:00|257.34|254.54|256.88|254.08|257.39|254.59|256.69|253.89|0
1647919800000|2022-03-22 03:30:00|256.92|254.12|257.15|254.35|257.34|254.54|256.88|254.08|0
1647920100000|2022-03-22 03:35:00|257.11|254.31|257.33|254.53|257.33|254.53|256.69|253.89|0
1647920400000|2022-03-22 03:40:00|257.43|254.63|257.15|254.35|258.17|255.37|256.87|254.07|0
1647920700000|2022-03-22 03:45:00|257.19|254.39|257.24|254.44|257.42|254.62|257.1|254.3|0
1647921000000|2022-03-22 03:50:00|257.1|254.3|257.42|254.62|257.51|254.71|256.59|253.79|0
1647921300000|2022-03-22 03:55:00|257.47|254.67|257.97|255.17|257.97|255.17|257.33|254.53|0
1647921600000|2022-03-22 04:00:00|258.07|255.27|256.8|254|258.21|255.41|256.3|253.5|0
1647921900000|2022-03-22 04:05:00|256.71|253.91|256.34|253.54|256.8|254|256.25|253.45|0
1647922200000|2022-03-22 04:10:00|256.39|253.59|255.51|252.71|256.39|253.59|255.19|252.39|0
1647922500000|2022-03-22 04:15:00|255.46|252.66|256.15|253.35|256.15|253.35|255.41|252.61|0
1647922800000|2022-03-22 04:20:00|256.06|253.26|257.07|254.27|257.07|254.27|256.06|253.26|0
1647923100000|2022-03-22 04:25:00|256.98|254.18|256.05|253.25|257.07|254.27|256.05|253.25|0
1647923400000|2022-03-22 04:30:00|255.96|253.16|256.01|253.21|256.05|253.25|255.64|252.84|0
1647923700000|2022-03-22 04:35:00|255.96|253.16|256.33|253.53|256.37|253.57|255.87|253.07|0
1647924000000|2022-03-22 04:40:00|256.23|253.43|256.05|253.25|256.23|253.43|255.77|252.97|0
1647924300000|2022-03-22 04:45:00|256|253.2|256.69|253.89|256.69|253.89|255.95|253.15|0
1647924600000|2022-03-22 04:50:00|256.6|253.8|256.32|253.52|256.78|253.98|256.32|253.52|0
1647924900000|2022-03-22 04:55:00|256.13|253.33|255.95|253.15|256.13|253.33|255.76|252.96|0
1647925200000|2022-03-22 05:00:00|256|253.2|256.5|253.7|256.5|253.7|255.76|252.96|0
1647925500000|2022-03-22 05:05:00|256.41|253.61|257.19|254.39|257.33|254.53|256.41|253.61|0
1647925800000|2022-03-22 05:10:00|257.15|254.35|257.52|254.72|257.52|254.72|257.05|254.25|0
1647926100000|2022-03-22 05:15:00|257.47|254.67|257.23|254.43|257.7|254.9|257.23|254.43|0
1647926400000|2022-03-22 05:20:00|257.28|254.48|257.33|254.53|257.47|254.67|257.23|254.43|0
1647926700000|2022-03-22 05:25:00|257.23|254.43|256.67|253.87|257.23|254.43|256.67|253.87|0
1647927000000|2022-03-22 05:30:00|256.4|253.6|256.39|253.59|256.67|253.87|256.3|253.5|0
1647927300000|2022-03-22 05:35:00|256.3|253.5|255.28|252.48|256.49|253.69|255.19|252.39|0
1647927600000|2022-03-22 05:40:00|255.24|252.44|255.28|252.48|256.02|253.22|255.24|252.44|0
1647927900000|2022-03-22 05:45:00|255.37|252.57|255.56|252.76|255.83|253.03|255.19|252.39|0
1647928200000|2022-03-22 05:50:00|255.46|252.66|255.37|252.57|255.74|252.94|255.19|252.39|0
1647928500000|2022-03-22 05:55:00|255.42|252.62|255.64|252.84|255.74|252.94|255.18|252.38|0
1647928800000|2022-03-22 06:00:00|255.74|252.94|254.9|252.1|256.2|253.4|254.63|251.83|0
1647929100000|2022-03-22 06:05:00|254.95|252.15|254.95|252.15|255.27|252.47|254.81|252.01|0
1647929400000|2022-03-22 06:10:00|254.9|252.1|254.62|251.82|255.18|252.38|254.44|251.64|0
1647929700000|2022-03-22 06:15:00|254.72|251.92|254.16|251.36|254.72|251.92|253.52|250.72|0
1647930000000|2022-03-22 06:20:00|254.07|251.27|254.48|251.68|254.53|251.73|253.79|250.99|0
1647930300000|2022-03-22 06:25:00|254.53|251.73|254.89|252.09|255.08|252.28|254.44|251.64|0
1647930600000|2022-03-22 06:30:00|254.85|252.05|255.26|252.46|255.4|252.6|254.85|252.05|0
1647930900000|2022-03-22 06:35:00|255.17|252.37|254.15|251.35|255.17|252.37|254.06|251.26|0
1647931200000|2022-03-22 06:40:00|253.97|251.17|254.89|252.09|255.16|252.36|253.88|251.08|0
1647931500000|2022-03-22 06:45:00|254.94|252.14|254.98|252.18|255.44|252.64|254.89|252.09|0
1647931800000|2022-03-22 06:50:00|255.07|252.27|255.3|252.5|255.44|252.64|254.66|251.86|0
1647932100000|2022-03-22 06:55:00|255.25|252.45|255.34|252.54|255.43|252.63|254.84|252.04|0
1647932400000|2022-03-22 07:00:00|255.16|252.36|255.06|252.26|255.85|253.05|254.42|251.62|0
1647932700000|2022-03-22 07:05:00|254.59|252.19|254.31|251.91|254.82|252.42|253.94|251.54|0
1647933000000|2022-03-22 07:10:00|254.49|252.09|254.03|251.63|254.58|252.18|253.94|251.54|0
1647933300000|2022-03-22 07:15:00|253.94|251.54|253.2|250.8|254.03|251.63|253.02|250.62|0
1647933600000|2022-03-22 07:20:00|253.11|250.71|252.56|250.16|253.29|250.89|252.56|250.16|0
1647933900000|2022-03-22 07:25:00|252.52|250.12|252.37|249.97|253.25|250.85|251.92|249.52|0
1647934200000|2022-03-22 07:30:00|252.19|249.79|252.01|249.61|252.37|249.97|251.64|249.24|0
1647934500000|2022-03-22 07:35:00|252.05|249.65|253.07|250.67|253.48|251.08|252.05|249.65|0
1647934800000|2022-03-22 07:40:00|253.12|250.72|253.02|250.62|253.39|250.99|252.89|250.49|0
1647935100000|2022-03-22 07:45:00|252.98|250.58|252.2|249.8|253.12|250.72|252.02|249.62|0
1647935400000|2022-03-22 07:50:00|252.11|249.71|251.1|248.7|252.11|249.71|250.92|248.52|0
1647935700000|2022-03-22 07:55:00|251.06|248.66|251.1|248.7|251.56|249.16|250.97|248.57|0
1647936000000|2022-03-22 08:00:00|250.92|248.52|250.1|247.7|251.56|249.16|250.01|247.61|0
1647936300000|2022-03-22 08:05:00|250.19|247.79|250.24|247.84|250.46|248.06|249.74|247.34|0
1647936600000|2022-03-22 08:10:00|250.37|247.97|248.83|246.43|250.83|248.43|248.47|246.07|0
1647936900000|2022-03-22 08:15:00|248.88|246.48|252.81|250.41|253.08|250.68|248.61|246.21|0
1647937200000|2022-03-22 08:20:00|252.63|250.23|251.18|248.78|253.22|250.82|251.09|248.69|0
1647937500000|2022-03-22 08:25:00|251.32|248.92|251|248.6|251.72|249.32|250.82|248.42|0
1647937800000|2022-03-22 08:30:00|250.95|248.55|249.96|247.56|250.95|248.55|249.43|247.03|0
1647938100000|2022-03-22 08:35:00|249.92|247.52|244.99|242.59|251.32|248.92|244.99|242.59|0
1647938400000|2022-03-22 08:40:00|245.03|242.63|244.63|242.23|245.97|243.57|244.45|242.05|0
1647938700000|2022-03-22 08:45:00|244.72|242.32|245.88|243.48|245.88|243.48|244.72|242.32|0
1647939000000|2022-03-22 08:50:00|245.79|243.39|246.05|243.65|246.5|244.1|245.7|243.3|0
1647939300000|2022-03-22 08:55:00|246.14|243.74|245.78|243.38|246.19|243.79|245.51|243.11|0
1647939600000|2022-03-22 09:00:00|245.87|243.47|244.71|242.31|245.87|243.47|244.53|242.13|0
1647939900000|2022-03-22 09:05:00|244.62|242.22|244.39|241.99|244.97|242.57|243.9|241.5|0
1647940200000|2022-03-22 09:10:00|244.44|242.04|244.39|241.99|244.93|242.53|244.08|241.68|0
1647940500000|2022-03-22 09:15:00|244.26|241.86|244.34|241.94|244.61|242.21|243.81|241.41|0
1647940800000|2022-03-22 09:20:00|244.43|242.03|245.82|243.42|245.82|243.42|244.34|241.94|0
1647941100000|2022-03-22 09:25:00|245.86|243.46|246.53|244.13|246.58|244.18|245.5|243.1|0
1647941400000|2022-03-22 09:30:00|246.58|244.18|246.13|243.73|246.85|244.45|245.95|243.55|0
1647941700000|2022-03-22 09:35:00|246.04|243.64|246.12|243.72|246.3|243.9|245.86|243.46|0
1647942000000|2022-03-22 09:40:00|246.21|243.81|245.85|243.45|246.39|243.99|245.67|243.27|0
1647942300000|2022-03-22 09:45:00|245.9|243.5|246.3|243.9|246.39|243.99|245.63|243.23|0
1647942600000|2022-03-22 09:50:00|246.21|243.81|245.94|243.54|246.39|243.99|245.85|243.45|0
1647942900000|2022-03-22 09:55:00|245.98|243.58|245.58|243.18|246.12|243.72|245.58|243.18|0
1647943200000|2022-03-22 10:00:00|245.67|243.27|246.43|244.03|246.92|244.52|245.62|243.22|0
1647943500000|2022-03-22 10:05:00|246.47|244.07|246.83|244.43|246.92|244.52|246.47|244.07|0
1647943800000|2022-03-22 10:10:00|246.74|244.34|246.78|244.38|247.24|244.84|246.38|243.98|0
1647944100000|2022-03-22 10:15:00|246.74|244.34|246.15|243.75|247.19|244.79|246.02|243.62|0
1647944400000|2022-03-22 10:20:00|246.2|243.8|245.97|243.57|246.2|243.8|245.84|243.44|0
1647944700000|2022-03-22 10:25:00|246.01|243.61|245.92|243.52|246.28|243.88|245.57|243.17|0
1647945000000|2022-03-22 10:30:00|245.83|243.43|244.49|242.09|246.01|243.61|244.22|241.82|0
1647945300000|2022-03-22 10:35:00|244.4|242|244.84|242.44|244.89|242.49|244.13|241.73|0
1647945600000|2022-03-22 10:40:00|244.89|242.49|245.2|242.8|245.29|242.89|244.89|242.49|0
1647945900000|2022-03-22 10:45:00|245.29|242.89|245.29|242.89|245.29|242.89|244.75|242.35|0
1647946200000|2022-03-22 10:50:00|245.2|242.8|245.46|243.06|245.64|243.24|245.2|242.8|0
1647946500000|2022-03-22 10:55:00|245.37|242.97|245.1|242.7|245.37|242.97|244.84|242.44|0
1647946800000|2022-03-22 11:00:00|245.28|242.88|246.27|243.87|246.27|243.87|244.84|242.44|0
1647947100000|2022-03-22 11:05:00|246.09|243.69|246.35|243.95|246.89|244.49|246.09|243.69|0
1647947400000|2022-03-22 11:10:00|246.26|243.86|246.44|244.04|246.62|244.22|246.17|243.77|0
1647947700000|2022-03-22 11:15:00|246.35|243.95|246.71|244.31|247.07|244.67|246.17|243.77|0
1647948000000|2022-03-22 11:20:00|246.8|244.4|246.71|244.31|246.8|244.4|246.44|244.04|0
1647948300000|2022-03-22 11:25:00|246.8|244.4|245.72|243.32|246.8|244.4|245.63|243.23|0
1647948600000|2022-03-22 11:30:00|245.63|243.23|245.72|243.32|245.72|243.32|245|242.6|0
1647948900000|2022-03-22 11:35:00|245.81|243.41|246.16|243.76|246.43|244.03|245.81|243.41|0
1647949200000|2022-03-22 11:40:00|246.25|243.85|246.16|243.76|246.34|243.94|245.71|243.31|0
1647949500000|2022-03-22 11:45:00|246.25|243.85|246.7|244.3|246.74|244.34|246.16|243.76|0
1647949800000|2022-03-22 11:50:00|246.79|244.39|246.6|244.2|246.97|244.57|246.52|244.12|0
1647950100000|2022-03-22 11:55:00|246.65|244.25|246.78|244.38|247.14|244.74|246.51|244.11|0
1647950400000|2022-03-22 12:00:00|246.83|244.43|246.96|244.56|247.05|244.65|246.69|244.29|0
1647950700000|2022-03-22 12:05:00|247.01|244.61|247.23|244.83|247.41|245.01|246.78|244.38|0
1647951000000|2022-03-22 12:10:00|247.18|244.78|247.68|245.28|247.68|245.28|246.96|244.56|0
1647951300000|2022-03-22 12:15:00|247.59|245.19|247.76|245.36|248.22|245.82|247.23|244.83|0
1647951600000|2022-03-22 12:20:00|247.85|245.45|247.67|245.27|247.85|245.45|247.04|244.64|0
1647951900000|2022-03-22 12:25:00|247.76|245.36|247.58|245.18|248.57|246.17|247.49|245.09|0
1647952200000|2022-03-22 12:30:00|247.67|245.27|247.4|245|248.3|245.9|247.4|245|0
1647952500000|2022-03-22 12:35:00|247.31|244.91|247.21|244.81|248.3|245.9|247.21|244.81|0
1647952800000|2022-03-22 12:40:00|247.3|244.9|247.03|244.63|247.39|244.99|246.99|244.59|0
1647953100000|2022-03-22 12:45:00|246.94|244.54|246.04|243.64|247.03|244.63|246.04|243.64|0
1647953400000|2022-03-22 12:50:00|246.13|243.73|246.13|243.73|246.49|244.09|246.04|243.64|0
1647953700000|2022-03-22 12:55:00|246.09|243.69|245.41|243.01|246.13|243.73|245.28|242.88|0
1647954000000|2022-03-22 13:00:00|245.32|242.92|244.78|242.38|245.32|242.92|244.69|242.29|0
1647954300000|2022-03-22 13:05:00|245.05|242.65|244.99|242.59|245.77|243.37|243.88|241.48|0
1647954600000|2022-03-22 13:10:00|245.08|242.68|245.17|242.77|245.62|243.22|244.9|242.5|0
1647954900000|2022-03-22 13:15:00|245.26|242.86|245.43|243.03|245.79|243.39|245.17|242.77|0
1647955200000|2022-03-22 13:20:00|245.34|242.94|244.89|242.49|245.7|243.3|244.8|242.4|0
1647955500000|2022-03-22 13:25:00|244.8|242.4|244.8|242.4|245.34|242.94|244.36|241.96|0
1647955800000|2022-03-22 13:30:00|244.35|241.95|243.64|241.24|244.62|242.22|242.48|240.08|0
1647956100000|2022-03-22 13:35:00|243.55|241.15|239.56|237.16|243.82|241.42|239.38|236.98|0
1647956400000|2022-03-22 13:40:00|239.65|237.25|239.73|237.33|240.97|238.57|239.12|236.72|0
1647956700000|2022-03-22 13:45:00|239.56|237.16|239.73|237.33|241.94|239.54|239.47|237.07|0
1647957000000|2022-03-22 13:50:00|239.55|237.15|239.99|237.59|241.99|239.59|239.47|237.07|0
1647957300000|2022-03-22 13:55:00|239.9|237.5|240.08|237.68|240.61|238.21|239.2|236.8|0
1647957600000|2022-03-22 14:00:00|239.29|236.89|239.95|237.55|239.95|237.55|236.74|234.34|0
1647957900000|2022-03-22 14:05:00|239.69|237.29|238.97|236.57|240.83|238.43|238.97|236.57|0
1647958200000|2022-03-22 14:10:00|238.89|236.49|239.23|236.83|239.58|237.18|238.36|235.96|0
1647958500000|2022-03-22 14:15:00|239.28|236.88|238.19|235.79|240.37|237.97|238.19|235.79|0
1647958800000|2022-03-22 14:20:00|238.1|235.7|237.83|235.43|238.62|236.22|237.23|234.83|0
1647959100000|2022-03-22 14:25:00|237.75|235.35|235.88|233.48|238.1|235.7|235.45|233.05|0
1647959400000|2022-03-22 14:30:00|235.8|233.4|234.06|231.66|235.8|233.4|233.98|231.58|0
1647959700000|2022-03-22 14:35:00|234.24|231.84|234.45|232.05|234.67|232.27|233.29|230.89|0
1647960000000|2022-03-22 14:40:00|234.41|232.01|234.66|232.26|235.1|232.7|233.11|230.71|0
1647960300000|2022-03-22 14:45:00|234.75|232.35|233.89|231.49|235.01|232.61|233.63|231.23|0
1647960600000|2022-03-22 14:50:00|233.71|231.31|233.88|231.48|234.49|232.09|233.71|231.31|0
1647960900000|2022-03-22 14:55:00|233.8|231.4|235.09|232.69|235.44|233.04|233.62|231.22|0
1647961200000|2022-03-22 15:00:00|235|232.6|235.35|232.95|237|234.6|234.74|232.34|0
1647961500000|2022-03-22 15:05:00|235.43|233.03|234.48|232.08|236.04|233.64|234.31|231.91|0
1647961800000|2022-03-22 15:10:00|234.31|231.91|233.96|231.56|234.91|232.51|233.53|231.13|0
1647962100000|2022-03-22 15:15:00|233.87|231.47|232.84|230.44|234.05|231.65|232.84|230.44|0
1647962400000|2022-03-22 15:20:00|233.01|230.61|231.98|229.58|233.61|231.21|231.98|229.58|0
1647962700000|2022-03-22 15:25:00|232.32|229.92|234.74|232.34|235.17|232.77|232.07|229.67|0
1647963000000|2022-03-22 15:30:00|234.7|232.3|236.29|233.89|236.81|234.41|234.7|232.3|0
1647963300000|2022-03-22 15:35:00|236.2|233.8|235.6|233.2|237.15|234.75|235.34|232.94|0
1647963600000|2022-03-22 15:40:00|235.51|233.11|236.71|234.31|237.71|235.31|235.25|232.85|0
1647963900000|2022-03-22 15:45:00|236.8|234.4|235.41|233.01|237.23|234.83|235.41|233.01|0
1647964200000|2022-03-22 15:50:00|235.32|232.92|235.58|233.18|236.36|233.96|235.24|232.84|0
1647964500000|2022-03-22 15:55:00|235.49|233.09|236.44|234.04|236.44|234.04|235.23|232.83|0
1647964800000|2022-03-22 16:00:00|236.27|233.87|236.7|234.3|237.31|234.91|235.92|233.52|0
1647965100000|2022-03-22 16:05:00|236.79|234.39|235.75|233.35|236.79|234.39|234.93|232.53|0
1647965400000|2022-03-22 16:10:00|235.83|233.43|236.09|233.69|236.61|234.21|235.23|232.83|0
1647965700000|2022-03-22 16:15:00|236.18|233.78|236.52|234.12|237.3|234.9|235.83|233.43|0
1647966000000|2022-03-22 16:20:00|236.61|234.21|237.91|235.51|239.09|236.69|236.43|234.03|0
1647966300000|2022-03-22 16:25:00|238|235.6|237.4|235|238.96|236.56|237.05|234.65|0
1647966600000|2022-03-22 16:30:00|237.57|235.17|237.18|234.78|238.53|236.13|237.18|234.78|0
1647966900000|2022-03-22 16:35:00|237.05|234.65|236.61|234.21|237.18|234.78|236|233.6|0
1647967200000|2022-03-22 16:40:00|236.7|234.3|237.04|234.64|237.91|235.51|235.91|233.51|0
1647967500000|2022-03-22 16:45:00|237.13|234.73|236|233.6|237.65|235.25|236|233.6|0
1647967800000|2022-03-22 16:50:00|235.91|233.51|234.26|231.86|235.91|233.51|234.26|231.86|0
1647968100000|2022-03-22 16:55:00|234.35|231.95|234.26|231.86|234.87|232.47|234|231.6|0
1647968400000|2022-03-22 17:00:00|234.35|231.95|233.22|230.82|234.95|232.55|233.14|230.74|0
1647968700000|2022-03-22 17:05:00|233.18|230.78|233.57|231.17|233.57|231.17|232.62|230.22|0
1647969000000|2022-03-22 17:10:00|233.65|231.25|232.96|230.56|234.17|231.77|232.96|230.56|0
1647969300000|2022-03-22 17:15:00|233.05|230.65|233.91|231.51|234.25|231.85|232.36|229.96|0
1647969600000|2022-03-22 17:20:00|233.99|231.59|235.29|232.89|235.72|233.32|233.99|231.59|0
1647969900000|2022-03-22 17:25:00|235.2|232.8|234.42|232.02|235.29|232.89|234.25|231.85|0
1647970200000|2022-03-22 17:30:00|234.25|231.85|233.04|230.64|234.25|231.85|232.95|230.55|0
1647970500000|2022-03-22 17:35:00|232.95|230.55|233.12|230.72|233.9|231.5|232.78|230.38|0
1647970800000|2022-03-22 17:40:00|233.21|230.81|233.38|230.98|234.42|232.02|233.21|230.81|0
1647971100000|2022-03-22 17:45:00|233.29|230.89|233.72|231.32|234.41|232.01|233.29|230.89|0
1647971400000|2022-03-22 17:50:00|233.64|231.24|232.73|230.33|233.72|231.32|232.6|230.2|0
1647971700000|2022-03-22 17:55:00|232.86|230.46|232.51|230.11|233.2|230.8|232.26|229.86|0
1647972000000|2022-03-22 18:00:00|232.43|230.03|233.8|231.4|234.32|231.92|232.26|229.86|0
1647972300000|2022-03-22 18:05:00|233.85|231.45|233.97|231.57|234.49|232.09|233.54|231.14|0
1647972600000|2022-03-22 18:10:00|233.93|231.53|233.84|231.44|234.32|231.92|233.11|230.71|0
1647972900000|2022-03-22 18:15:00|233.88|231.48|232.93|230.53|234.31|231.91|232.59|230.19|0
1647973200000|2022-03-22 18:20:00|232.85|230.45|234.83|232.43|235|232.6|232.85|230.45|0
1647973500000|2022-03-22 18:25:00|235|232.6|235.69|233.29|237.08|234.68|234.83|232.43|0
1647973800000|2022-03-22 18:30:00|235.61|233.21|234.48|232.08|237.08|234.68|234.39|231.99|0
1647974100000|2022-03-22 18:35:00|234.57|232.17|234.82|232.42|235.26|232.86|234.39|231.99|0
1647974400000|2022-03-22 18:40:00|234.91|232.51|235.21|232.81|235.77|233.37|234.82|232.42|0
1647974700000|2022-03-22 18:45:00|235.17|232.77|235.77|233.37|236.21|233.81|234.69|232.29|0
1647975000000|2022-03-22 18:50:00|235.68|233.28|234.56|232.16|236.03|233.63|234.21|231.81|0
1647975300000|2022-03-22 18:55:00|234.47|232.07|234.12|231.72|234.52|232.12|233.26|230.86|0
1647975600000|2022-03-22 19:00:00|234.3|231.9|232.92|230.52|234.38|231.98|232.83|230.43|0
1647975900000|2022-03-22 19:05:00|232.83|230.43|232.74|230.34|233.69|231.29|232.66|230.26|0
1647976200000|2022-03-22 19:10:00|232.83|230.43|232.65|230.25|234.03|231.63|232.48|230.08|0
1647976500000|2022-03-22 19:15:00|232.4|230|232.82|230.42|232.87|230.47|231.37|228.97|0
1647976800000|2022-03-22 19:20:00|232.65|230.25|233.3|230.9|234.8|232.4|232.22|229.82|0
1647977100000|2022-03-22 19:25:00|233.25|230.85|234.02|231.62|234.02|231.62|232.73|230.33|0
1647977400000|2022-03-22 19:30:00|234.2|231.8|233.07|230.67|234.54|232.14|232.82|230.42|0
1647977700000|2022-03-22 19:35:00|233.25|230.85|232.39|229.99|233.33|230.93|231.87|229.47|0
1647978000000|2022-03-22 19:40:00|232.56|230.16|231.44|229.04|233.16|230.76|231.01|228.61|0
1647978300000|2022-03-22 19:45:00|231.19|228.79|229.56|227.16|231.7|229.3|229.31|226.91|0
1647978600000|2022-03-22 19:50:00|229.9|227.5|233.67|231.27|233.67|231.27|228.89|226.49|0
1647978900000|2022-03-22 19:55:00|233.5|231.1|231.78|229.38|234.53|232.13|231.69|229.29|0
1647979200000|2022-03-22 20:00:00|232.29|229.89|231.35|228.95|232.29|229.89|231.18|228.78|0
1647979500000|2022-03-22 20:05:00|231.52|229.12|231.86|229.46|232.12|229.72|231.52|229.12|0
1647979800000|2022-03-22 20:10:00|232.03|229.63|232.2|229.8|232.2|229.8|231.86|229.46|0
1647980100000|2022-03-22 20:15:00|232.31|229.51|232.57|229.77|232.57|229.77|232.31|229.51|0
1647980400000|2022-03-22 20:20:00|232.48|229.68|232.22|229.42|232.48|229.68|231.97|229.17|0
1647980700000|2022-03-22 20:25:00|232.14|229.34|232.22|229.42|232.22|229.42|232.05|229.25|0
1647981000000|2022-03-22 20:30:00|232.18|229.38|232.05|229.25|232.22|229.42|232.05|229.25|0
1647981300000|2022-03-22 20:35:00|231.96|229.16|232.05|229.25|232.22|229.42|231.96|229.16|0
1647981600000|2022-03-22 20:40:00|231.96|229.16|231.79|228.99|232.04|229.24|231.79|228.99|0
1647981900000|2022-03-22 20:45:00|231.7|228.9|232.04|229.24|232.04|229.24|231.7|228.9|0
1647982200000|2022-03-22 20:50:00|231.95|229.15|231.78|228.98|232.04|229.24|231.78|228.98|0
1647982500000|2022-03-22 20:55:00|231.87|229.07|232.04|229.24|232.04|229.24|231.7|228.9|0
1647982800000|2022-03-22 21:00:00|232.07|229.27|232.26|229.46|232.26|229.46|232.01|229.21|0
1647983100000|2022-03-22 21:05:00|232.24|229.44|232.33|229.53|232.38|229.58|232.24|229.44|0
1647983400000|2022-03-22 21:10:00|232.34|229.54|232.34|229.54|232.42|229.62|232.33|229.53|0
1647983700000|2022-03-22 21:15:00|232.44|229.64|232.44|229.64|232.45|229.65|232.34|229.54|0
1647984000000|2022-03-22 21:20:00|232.4|229.6|232.66|229.86|232.66|229.86|232.4|229.6|0
1647984300000|2022-03-22 21:25:00|232.5|229.7|232.2|229.4|232.6|229.8|232.2|229.4|0
1647984600000|2022-03-22 21:30:00|232.11|229.31|232.43|229.63|232.43|229.63|232.11|229.31|0
1647984900000|2022-03-22 21:35:00|232.41|229.61|232.49|229.69|232.49|229.69|232.41|229.61|0
1647985200000|2022-03-22 21:40:00|232.48|229.68|232.48|229.68|232.54|229.74|232.48|229.68|0
1647985500000|2022-03-22 21:45:00|232.45|229.65|232.45|229.65|232.49|229.69|232.39|229.59|0
1647985800000|2022-03-22 21:50:00|232.39|229.59|232.35|229.55|232.51|229.71|232.29|229.49|0
1647986100000|2022-03-22 21:55:00|232.36|229.56|232.44|229.64|232.49|229.69|232.33|229.53|0
1647986400000|2022-03-22 22:00:00|232.48|229.68|232.91|230.11|233.81|231.01|232.44|229.64|0
1647986700000|2022-03-22 22:05:00|232.95|230.15|234.07|231.27|234.16|231.36|232.87|230.07|0
1647987000000|2022-03-22 22:10:00|234.03|231.23|233.42|230.62|234.16|231.36|233.29|230.49|0
1647987300000|2022-03-22 22:15:00|233.38|230.58|232.65|229.85|233.38|230.58|232.52|229.72|0
1647987600000|2022-03-22 22:20:00|232.6|229.8|231.79|228.99|232.6|229.8|231.66|228.86|0
1647987900000|2022-03-22 22:25:00|231.74|228.94|231.74|228.94|232.17|229.37|231.57|228.77|0
1647988200000|2022-03-22 22:30:00|231.83|229.03|232.08|229.28|232.08|229.28|231.48|228.68|0
1647988500000|2022-03-22 22:35:00|232|229.2|231.31|228.51|232|229.2|231.31|228.51|0
1647988800000|2022-03-22 22:40:00|231.35|228.55|229.86|227.06|231.35|228.55|229.86|227.06|0
1647989100000|2022-03-22 22:45:00|229.95|227.15|230.54|227.74|230.62|227.82|229.69|226.89|0
1647989400000|2022-03-22 22:50:00|230.62|227.82|230.54|227.74|230.79|227.99|230.03|227.23|0
1647989700000|2022-03-22 22:55:00|230.45|227.65|230.79|227.99|230.88|228.08|230.37|227.57|0
1647990000000|2022-03-22 23:00:00|230.75|227.95|230.45|227.65|230.79|227.99|230.45|227.65|0
1647990300000|2022-03-22 23:05:00|230.53|227.73|230.44|227.64|230.87|228.07|230.27|227.47|0
1647990600000|2022-03-22 23:10:00|230.4|227.6|230.78|227.98|230.87|228.07|230.32|227.52|0
1647990900000|2022-03-22 23:15:00|230.53|227.73|231.04|228.24|231.12|228.32|230.53|227.73|0
1647991200000|2022-03-22 23:20:00|231.08|228.28|231.29|228.49|231.38|228.58|230.95|228.15|0
1647991500000|2022-03-22 23:25:00|231.34|228.54|231.29|228.49|231.34|228.54|230.86|228.06|0
1647991800000|2022-03-22 23:30:00|231.2|228.4|231.2|228.4|231.29|228.49|231.12|228.32|0
1647992100000|2022-03-22 23:35:00|231.07|228.27|231.2|228.4|231.2|228.4|231.03|228.23|0
1647992400000|2022-03-22 23:40:00|231.24|228.44|231.2|228.4|231.37|228.57|231.11|228.31|0
1647992700000|2022-03-22 23:45:00|231.28|228.48|230.98|228.18|231.45|228.65|230.94|228.14|0
1647993000000|2022-03-22 23:50:00|230.94|228.14|230.77|227.97|230.94|228.14|230.43|227.63|0
1647993300000|2022-03-22 23:55:00|230.68|227.88|230.51|227.71|230.81|228.01|230.3|227.5|0
1647993600000|2022-03-23 00:00:00|230.59|227.79|230.85|228.05|231.02|228.22|229.57|226.77|0
1647993900000|2022-03-23 00:05:00|230.76|227.96|231.27|228.47|231.61|228.81|230.68|227.88|0
1647994200000|2022-03-23 00:10:00|231.19|228.39|231.74|228.94|232.04|229.24|231.19|228.39|0
1647994500000|2022-03-23 00:15:00|231.7|228.9|231.87|229.07|232.04|229.24|231.61|228.81|0
1647994800000|2022-03-23 00:20:00|231.78|228.98|232.12|229.32|232.25|229.45|231.78|228.98|0
1647995100000|2022-03-23 00:25:00|232.17|229.37|231.91|229.11|232.17|229.37|231.52|228.72|0
1647995400000|2022-03-23 00:30:00|231.78|228.98|232.46|229.66|232.55|229.75|231.78|228.98|0
1647995700000|2022-03-23 00:35:00|232.54|229.74|232.71|229.91|232.8|230|232.11|229.31|0
1647996000000|2022-03-23 00:40:00|232.67|229.87|232.5|229.7|232.71|229.91|232.2|229.4|0
1647996300000|2022-03-23 00:45:00|232.45|229.65|232.2|229.4|232.5|229.7|232.03|229.23|0
1647996600000|2022-03-23 00:50:00|232.02|229.22|232.45|229.65|232.5|229.7|231.94|229.14|0
1647996900000|2022-03-23 00:55:00|232.5|229.7|232.62|229.82|232.75|229.95|232.11|229.31|0
1647997200000|2022-03-23 01:00:00|232.53|229.73|232.62|229.82|232.84|230.04|232.02|229.22|0
1647997500000|2022-03-23 01:05:00|232.53|229.73|232.44|229.64|232.79|229.99|232.44|229.64|0
1647997800000|2022-03-23 01:10:00|232.36|229.56|232.27|229.47|232.49|229.69|231.84|229.04|0
1647998100000|2022-03-23 01:15:00|232.32|229.52|231.93|229.13|232.7|229.9|231.84|229.04|0
1647998400000|2022-03-23 01:20:00|231.84|229.04|231.92|229.12|232.01|229.21|231.41|228.61|0
1647998700000|2022-03-23 01:25:00|231.97|229.17|231.75|228.95|232.27|229.47|231.62|228.82|0
1647999000000|2022-03-23 01:30:00|231.58|228.78|231.75|228.95|232.69|229.89|231.58|228.78|0
1647999300000|2022-03-23 01:35:00|231.83|229.03|232.26|229.46|232.43|229.63|231.66|228.86|0
1647999600000|2022-03-23 01:40:00|232.22|229.42|231.92|229.12|232.26|229.46|231.87|229.07|0
1647999900000|2022-03-23 01:45:00|231.87|229.07|232.34|229.54|232.6|229.8|231.83|229.03|0
1648000200000|2022-03-23 01:50:00|232.3|229.5|231.57|228.77|232.3|229.5|231.4|228.6|0
1648000500000|2022-03-23 01:55:00|231.61|228.81|230.88|228.08|231.61|228.81|230.88|228.08|0
1648000800000|2022-03-23 02:00:00|230.97|228.17|231.01|228.21|231.39|228.59|230.63|227.83|0
1648001100000|2022-03-23 02:05:00|230.97|228.17|231.56|228.76|231.56|228.76|230.79|227.99|0
1648001400000|2022-03-23 02:10:00|231.69|228.89|232.07|229.27|232.16|229.36|231.65|228.85|0
1648001700000|2022-03-23 02:15:00|232.12|229.32|231.05|228.25|232.12|229.32|231.05|228.25|0
1648002000000|2022-03-23 02:20:00|230.96|228.16|230.87|228.07|230.96|228.16|230.79|227.99|0
1648002300000|2022-03-23 02:25:00|230.83|228.03|231.13|228.33|231.21|228.41|230.36|227.56|0
1648002600000|2022-03-23 02:30:00|231.21|228.41|230.49|227.69|231.3|228.5|230.27|227.47|0
1648002900000|2022-03-23 02:35:00|230.57|227.77|230.4|227.6|230.7|227.9|230.27|227.47|0
1648003200000|2022-03-23 02:40:00|230.44|227.64|229.76|226.96|230.53|227.73|229.67|226.87|0
1648003500000|2022-03-23 02:45:00|229.84|227.04|229.42|226.62|229.84|227.04|229.25|226.45|0
1648003800000|2022-03-23 02:50:00|229.5|226.7|229.46|226.66|229.5|226.7|229.08|226.28|0
1648004100000|2022-03-23 02:55:00|229.5|226.7|229.63|226.83|229.75|226.95|229.07|226.27|0
1648004400000|2022-03-23 03:00:00|229.5|226.7|229.45|226.65|229.58|226.78|229.24|226.44|0
1648004700000|2022-03-23 03:05:00|229.41|226.61|230.26|227.46|230.34|227.54|229.37|226.57|0
1648005000000|2022-03-23 03:10:00|230.34|227.54|230.13|227.33|230.6|227.8|230.08|227.28|0
1648005300000|2022-03-23 03:15:00|230.17|227.37|230.08|227.28|230.34|227.54|230.08|227.28|0
1648005600000|2022-03-23 03:20:00|230.13|227.33|230.38|227.58|230.68|227.88|230.13|227.33|0
1648005900000|2022-03-23 03:25:00|230.42|227.62|230.72|227.92|230.93|228.13|230.17|227.37|0
1648006200000|2022-03-23 03:30:00|230.63|227.83|230.67|227.87|230.8|228|230.5|227.7|0
1648006500000|2022-03-23 03:35:00|230.72|227.92|230.5|227.7|230.76|227.96|230.33|227.53|0
1648006800000|2022-03-23 03:40:00|230.54|227.74|230.92|228.12|231.1|228.3|230.5|227.7|0
1648007100000|2022-03-23 03:45:00|230.84|228.04|230.45|227.65|230.92|228.12|230.33|227.53|0
1648007400000|2022-03-23 03:50:00|230.41|227.61|230.58|227.78|230.66|227.86|230.15|227.35|0
1648007700000|2022-03-23 03:55:00|230.49|227.69|230.83|228.03|231|228.2|230.07|227.27|0
1648008000000|2022-03-23 04:00:00|230.88|228.08|230.74|227.94|231.17|228.37|230.7|227.9|0
1648008300000|2022-03-23 04:05:00|230.66|227.86|230.7|227.9|230.83|228.03|230.53|227.73|0
1648008600000|2022-03-23 04:10:00|230.74|227.94|230.74|227.94|230.79|227.99|230.57|227.77|0
1648008900000|2022-03-23 04:15:00|230.7|227.9|230.87|228.07|230.87|228.07|230.57|227.77|0
1648009200000|2022-03-23 04:20:00|230.91|228.11|230.74|227.94|230.99|228.19|230.65|227.85|0
1648009500000|2022-03-23 04:25:00|230.78|227.98|230.56|227.76|230.91|228.11|230.56|227.76|0
1648009800000|2022-03-23 04:30:00|230.48|227.68|230.44|227.64|230.65|227.85|230.22|227.42|0
1648010100000|2022-03-23 04:35:00|230.48|227.68|230.39|227.59|230.52|227.72|230.3|227.5|0
1648010400000|2022-03-23 04:40:00|230.43|227.63|230.47|227.67|230.56|227.76|230.43|227.63|0
1648010700000|2022-03-23 04:45:00|230.43|227.63|230.21|227.41|230.52|227.72|230.13|227.33|0
1648011000000|2022-03-23 04:50:00|230.26|227.46|230.13|227.33|230.3|227.5|230.13|227.33|0
1648011300000|2022-03-23 04:55:00|230.04|227.24|229.78|226.98|230.04|227.24|229.62|226.82|0
1648011600000|2022-03-23 05:00:00|229.74|226.94|230.04|227.24|230.04|227.24|229.36|226.56|0
1648011900000|2022-03-23 05:05:00|230.08|227.28|230.42|227.62|230.85|228.05|230.04|227.24|0
1648012200000|2022-03-23 05:10:00|230.46|227.66|230.2|227.4|230.55|227.75|230.03|227.23|0
1648012500000|2022-03-23 05:15:00|230.16|227.36|229.78|226.98|230.2|227.4|229.44|226.64|0
1648012800000|2022-03-23 05:20:00|229.86|227.06|229.6|226.8|229.95|227.15|229.56|226.76|0
1648013100000|2022-03-23 05:25:00|229.56|226.76|229.86|227.06|229.94|227.14|229.52|226.72|0
1648013400000|2022-03-23 05:30:00|229.77|226.97|229.68|226.88|229.86|227.06|229.6|226.8|0
1648013700000|2022-03-23 05:35:00|229.64|226.84|229.43|226.63|229.68|226.88|229.34|226.54|0
1648014000000|2022-03-23 05:40:00|229.47|226.67|229.34|226.54|229.56|226.76|229.26|226.46|0
1648014300000|2022-03-23 05:45:00|229.3|226.5|229.51|226.71|229.51|226.71|229.09|226.29|0
1648014600000|2022-03-23 05:50:00|229.59|226.79|229.51|226.71|229.59|226.79|229.42|226.62|0
1648014900000|2022-03-23 05:55:00|229.59|226.79|229.33|226.53|229.59|226.79|229.33|226.53|0
1648015200000|2022-03-23 06:00:00|229.25|226.45|229.93|227.13|229.93|227.13|229.25|226.45|0
1648015500000|2022-03-23 06:05:00|230.01|227.21|229.67|226.87|230.01|227.21|229.67|226.87|0
1648015800000|2022-03-23 06:10:00|229.71|226.91|229.5|226.7|229.84|227.04|229.5|226.7|0
1648016100000|2022-03-23 06:15:00|229.41|226.61|229.24|226.44|229.41|226.61|229.24|226.44|0
1648016400000|2022-03-23 06:20:00|229.16|226.36|229.49|226.69|229.66|226.86|229.15|226.35|0
1648016700000|2022-03-23 06:25:00|229.58|226.78|230.09|227.29|230.09|227.29|229.49|226.69|0
1648017000000|2022-03-23 06:30:00|230.13|227.33|230.34|227.54|230.68|227.88|230.13|227.33|0
1648017300000|2022-03-23 06:35:00|230.25|227.45|230|227.2|230.59|227.79|230|227.2|0
1648017600000|2022-03-23 06:40:00|229.96|227.16|229.33|226.53|230.08|227.28|229.28|226.48|0
1648017900000|2022-03-23 06:45:00|229.37|226.57|229.88|227.08|229.96|227.16|229.11|226.31|0
1648018200000|2022-03-23 06:50:00|229.84|227.04|229.96|227.16|230.22|227.42|229.79|226.99|0
1648018500000|2022-03-23 06:55:00|230.01|227.21|229.66|226.86|230.05|227.25|229.53|226.73|0
1648018800000|2022-03-23 07:00:00|229.62|226.82|230.13|227.33|230.47|227.67|229.53|226.73|0
1648019100000|2022-03-23 07:05:00|229.93|227.53|230.31|227.91|230.69|228.29|229.93|227.53|0
1648019400000|2022-03-23 07:10:00|230.27|227.87|230.78|228.38|230.86|228.46|230.27|227.87|0
1648019700000|2022-03-23 07:15:00|230.86|228.46|230.69|228.29|230.86|228.46|230.61|228.21|0
1648020000000|2022-03-23 07:20:00|230.82|228.42|230.69|228.29|230.86|228.46|230.43|228.03|0
1648020300000|2022-03-23 07:25:00|230.65|228.25|230.3|227.9|230.65|228.25|230.26|227.86|0
1648020600000|2022-03-23 07:30:00|230.34|227.94|231.03|228.63|231.03|228.63|230.34|227.94|0
1648020900000|2022-03-23 07:35:00|231.28|228.88|230.85|228.45|231.71|229.31|230.85|228.45|0
1648021200000|2022-03-23 07:40:00|230.94|228.54|231.07|228.67|231.11|228.71|230.77|228.37|0
1648021500000|2022-03-23 07:45:00|231.02|228.62|230.93|228.53|231.23|228.83|230.89|228.49|0
1648021800000|2022-03-23 07:50:00|230.85|228.45|230.93|228.53|231.19|228.79|230.76|228.36|0
1648022100000|2022-03-23 07:55:00|231.02|228.62|231.19|228.79|231.27|228.87|230.85|228.45|0
1648022400000|2022-03-23 08:00:00|231.1|228.7|232.17|229.77|232.47|230.07|230.76|228.36|0
1648022700000|2022-03-23 08:05:00|232.3|229.9|232.21|229.81|232.81|230.41|231.61|229.21|0
1648023000000|2022-03-23 08:10:00|232.26|229.86|232.51|230.11|232.64|230.24|231.44|229.04|0
1648023300000|2022-03-23 08:15:00|232.47|230.07|233.41|231.01|233.76|231.36|231.86|229.46|0
1648023600000|2022-03-23 08:20:00|233.46|231.06|234.27|231.87|234.45|232.05|233.41|231.01|0
1648023900000|2022-03-23 08:25:00|234.19|231.79|234.19|231.79|234.45|232.05|233.76|231.36|0
1648024200000|2022-03-23 08:30:00|234.1|231.7|234.1|231.7|234.36|231.96|233.84|231.44|0
1648024500000|2022-03-23 08:35:00|234.14|231.74|233.49|231.09|234.18|231.78|233.45|231.05|0
1648024800000|2022-03-23 08:40:00|233.58|231.18|233.23|230.83|233.66|231.26|233.06|230.66|0
1648025100000|2022-03-23 08:45:00|233.32|230.92|232.8|230.4|233.57|231.17|232.71|230.31|0
1648025400000|2022-03-23 08:50:00|232.71|230.31|232.54|230.14|232.97|230.57|232.28|229.88|0
1648025700000|2022-03-23 08:55:00|232.62|230.22|232.96|230.56|233.05|230.65|232.45|230.05|0
1648026000000|2022-03-23 09:00:00|232.88|230.48|232.45|230.05|233.22|230.82|232.45|230.05|0
1648026300000|2022-03-23 09:05:00|232.53|230.13|232.96|230.56|233.13|230.73|232.45|230.05|0
1648026600000|2022-03-23 09:10:00|233.05|230.65|233.22|230.82|233.22|230.82|232.79|230.39|0
1648026900000|2022-03-23 09:15:00|233.26|230.86|232.78|230.38|233.56|231.16|232.7|230.3|0
1648027200000|2022-03-23 09:20:00|232.87|230.47|233.56|231.16|233.6|231.2|232.44|230.04|0
1648027500000|2022-03-23 09:25:00|233.47|231.07|233.99|231.59|233.99|231.59|233.3|230.9|0
1648027800000|2022-03-23 09:30:00|234.25|231.85|234.55|232.15|235.11|232.71|234.25|231.85|0
1648028100000|2022-03-23 09:35:00|234.59|232.19|235.2|232.8|235.89|233.49|234.59|232.19|0
1648028400000|2022-03-23 09:40:00|235.11|232.71|235.89|233.49|235.98|233.58|235.11|232.71|0
1648028700000|2022-03-23 09:45:00|235.98|233.58|236.67|234.27|236.67|234.27|235.89|233.49|0
1648029000000|2022-03-23 09:50:00|236.76|234.36|236.67|234.27|236.76|234.36|236.06|233.66|0
1648029300000|2022-03-23 09:55:00|236.58|234.18|236.45|234.05|237.02|234.62|236.06|233.66|0
1648029600000|2022-03-23 10:00:00|236.41|234.01|235.53|233.13|236.45|234.05|235.53|233.13|0
1648029900000|2022-03-23 10:05:00|235.49|233.09|237.03|234.63|237.03|234.63|235.45|233.05|0
1648030200000|2022-03-23 10:10:00|237.12|234.72|236.68|234.28|237.29|234.89|236.5|234.1|0
1648030500000|2022-03-23 10:15:00|236.59|234.19|236.9|234.5|237.2|234.8|236.59|234.19|0
1648030800000|2022-03-23 10:20:00|236.94|234.54|237.42|235.02|237.55|235.15|236.76|234.36|0
1648031100000|2022-03-23 10:25:00|237.46|235.06|237.63|235.23|237.63|235.23|237.02|234.62|0
1648031400000|2022-03-23 10:30:00|237.54|235.14|236.93|234.53|237.72|235.32|236.76|234.36|0
1648031700000|2022-03-23 10:35:00|236.98|234.58|237.1|234.7|237.19|234.79|236.49|234.09|0
1648032000000|2022-03-23 10:40:00|237.06|234.66|238.24|235.84|238.41|236.01|236.93|234.53|0
1648032300000|2022-03-23 10:45:00|238.33|235.93|237.54|235.14|238.5|236.1|237.45|235.05|0
1648032600000|2022-03-23 10:50:00|237.62|235.22|236.75|234.35|237.62|235.22|236.62|234.22|0
1648032900000|2022-03-23 10:55:00|236.66|234.26|237.09|234.69|237.53|235.13|236.49|234.09|0
1648033200000|2022-03-23 11:00:00|236.92|234.52|236.83|234.43|237.09|234.69|236.66|234.26|0
1648033500000|2022-03-23 11:05:00|236.79|234.39|238.23|235.83|238.31|235.91|236.66|234.26|0
1648033800000|2022-03-23 11:10:00|238.14|235.74|237.44|235.04|238.14|235.74|237.18|234.78|0
1648034100000|2022-03-23 11:15:00|237.35|234.95|237.35|234.95|237.52|235.12|237.09|234.69|0
1648034400000|2022-03-23 11:20:00|237.26|234.86|238.31|235.91|238.4|236|237.26|234.86|0
1648034700000|2022-03-23 11:25:00|238.22|235.82|238.31|235.91|238.48|236.08|237.87|235.47|0
1648035000000|2022-03-23 11:30:00|238.39|235.99|238.13|235.73|238.48|236.08|238.04|235.64|0
1648035300000|2022-03-23 11:35:00|238.22|235.82|238.3|235.9|238.3|235.9|237.51|235.11|0
1648035600000|2022-03-23 11:40:00|238.21|235.81|239.44|237.04|239.88|237.48|238.21|235.81|0
1648035900000|2022-03-23 11:45:00|239.35|236.95|239.09|236.69|239.7|237.3|239|236.6|0
1648036200000|2022-03-23 11:50:00|239.17|236.77|239.08|236.68|240.32|237.92|238.91|236.51|0
1648036500000|2022-03-23 11:55:00|239|236.6|238.78|236.38|239.17|236.77|238.64|236.24|0
1648036800000|2022-03-23 12:00:00|238.69|236.29|238.99|236.59|239.08|236.68|238.25|235.85|0
1648037100000|2022-03-23 12:05:00|238.9|236.5|238.25|235.85|239.25|236.85|238.2|235.8|0
1648037400000|2022-03-23 12:10:00|238.29|235.89|237.46|235.06|238.29|235.89|237.32|234.92|0
1648037700000|2022-03-23 12:15:00|237.5|235.1|238.02|235.62|238.2|235.8|237.41|235.01|0
1648038000000|2022-03-23 12:20:00|238.11|235.71|238.46|236.06|238.55|236.15|237.76|235.36|0
1648038300000|2022-03-23 12:25:00|238.28|235.88|238.46|236.06|238.98|236.58|238.02|235.62|0
1648038600000|2022-03-23 12:30:00|238.37|235.97|239.42|237.02|239.6|237.2|238.19|235.79|0
1648038900000|2022-03-23 12:35:00|239.24|236.84|239.77|237.37|240.03|237.63|239.16|236.76|0
1648039200000|2022-03-23 12:40:00|239.73|237.33|239.41|237.01|240.12|237.72|239.41|237.01|0
1648039500000|2022-03-23 12:45:00|239.5|237.1|239.68|237.28|239.77|237.37|239.15|236.75|0
1648039800000|2022-03-23 12:50:00|239.72|237.32|241.44|239.04|241.53|239.13|239.72|237.32|0
1648040100000|2022-03-23 12:55:00|241.35|238.95|240.55|238.15|241.44|239.04|240.47|238.07|0
1648040400000|2022-03-23 13:00:00|240.64|238.24|240.38|237.98|240.64|238.24|239.85|237.45|0
1648040700000|2022-03-23 13:05:00|240.37|237.97|239.76|237.36|240.55|238.15|239.32|236.92|0
1648041000000|2022-03-23 13:10:00|239.84|237.44|240.46|238.06|240.9|238.5|239.84|237.44|0
1648041300000|2022-03-23 13:15:00|240.37|237.97|240.02|237.62|240.46|238.06|239.58|237.18|0
1648041600000|2022-03-23 13:20:00|239.97|237.57|239.22|236.82|240.9|238.5|238.96|236.56|0
1648041900000|2022-03-23 13:25:00|239.31|236.91|241.38|238.98|241.38|238.98|239.05|236.65|0
1648042200000|2022-03-23 13:30:00|241.42|239.02|241.87|239.47|242.58|240.18|239.83|237.43|0
1648042500000|2022-03-23 13:35:00|242.13|239.73|243.37|240.97|243.37|240.97|240.98|238.58|0
1648042800000|2022-03-23 13:40:00|243.82|241.42|244.67|242.27|245.75|243.35|242.13|239.73|0
1648043100000|2022-03-23 13:45:00|244.76|242.36|247.26|244.86|247.44|245.04|244.76|242.36|0
1648043400000|2022-03-23 13:50:00|247.17|244.77|245.38|242.98|247.67|245.27|245.38|242.98|0
1648043700000|2022-03-23 13:55:00|245.29|242.89|246.36|243.96|246.36|243.96|243.78|241.38|0
1648044000000|2022-03-23 14:00:00|246.63|244.23|245.56|243.16|247.39|244.99|245.11|242.71|0
1648044300000|2022-03-23 14:05:00|245.65|243.25|243.24|240.84|246|243.6|242.62|240.22|0
1648044600000|2022-03-23 14:10:00|243.15|240.75|239.87|237.47|244.13|241.73|239.87|237.47|0
1648044900000|2022-03-23 14:15:00|239.78|237.38|239.52|237.12|239.78|237.38|238.38|235.98|0
1648045200000|2022-03-23 14:20:00|239.43|237.03|239.5|237.1|241.52|239.12|239.41|237.01|0
1648045500000|2022-03-23 14:25:00|239.41|237.01|239.66|237.26|241.61|239.21|239.23|236.83|0
1648045800000|2022-03-23 14:30:00|239.48|237.08|238.69|236.29|239.97|237.57|238.08|235.68|0
1648046100000|2022-03-23 14:35:00|238.52|236.12|239.39|236.99|239.74|237.34|238.34|235.94|0
1648046400000|2022-03-23 14:40:00|239.22|236.82|241.11|238.71|241.59|239.19|238.51|236.11|0
1648046700000|2022-03-23 14:45:00|241.24|238.84|241.68|239.28|242.74|240.34|241.24|238.84|0
1648047000000|2022-03-23 14:50:00|241.32|238.92|240.88|238.48|242.47|240.07|240.09|237.69|0
1648047300000|2022-03-23 14:55:00|240.97|238.57|240.79|238.39|241.23|238.83|240|237.6|0
1648047600000|2022-03-23 15:00:00|240.61|238.21|239.29|236.89|240.75|238.35|238.5|236.1|0
1648047900000|2022-03-23 15:05:00|239.38|236.98|240.08|237.68|240.08|237.68|238.85|236.45|0
1648048200000|2022-03-23 15:10:00|240.26|237.86|238.98|236.58|240.7|238.3|238.94|236.54|0
1648048500000|2022-03-23 15:15:00|239.03|236.63|239.29|236.89|239.9|237.5|238.59|236.19|0
1648048800000|2022-03-23 15:20:00|239.2|236.8|238.23|235.83|239.37|236.97|237.71|235.31|0
1648049100000|2022-03-23 15:25:00|238.06|235.66|237.79|235.39|238.41|236.01|237.27|234.87|0
1648049400000|2022-03-23 15:30:00|237.66|235.26|238.89|236.49|239.11|236.71|237.66|235.26|0
1648049700000|2022-03-23 15:35:00|238.84|236.44|237.6|235.2|239.37|236.97|237.43|235.03|0
1648050000000|2022-03-23 15:40:00|237.69|235.29|238.12|235.72|239.35|236.95|237.6|235.2|0
1648050300000|2022-03-23 15:45:00|238.21|235.81|238.91|236.51|239.26|236.86|237.86|235.46|0
1648050600000|2022-03-23 15:50:00|239|236.6|237.94|235.54|239.17|236.77|237.77|235.37|0
1648050900000|2022-03-23 15:55:00|237.86|235.46|237.94|235.54|238.34|235.94|237.51|235.11|0
1648051200000|2022-03-23 16:00:00|237.85|235.45|237.5|235.1|238.03|235.63|235.5|233.1|0
1648051500000|2022-03-23 16:05:00|237.59|235.19|239.78|237.38|240.22|237.82|237.33|234.93|0
1648051800000|2022-03-23 16:10:00|239.96|237.56|241.19|238.79|242.66|240.26|239.96|237.56|0
1648052100000|2022-03-23 16:15:00|241.28|238.88|239.17|236.77|241.28|238.88|239.09|236.69|0
1648052400000|2022-03-23 16:20:00|239.26|236.86|239.88|237.48|240.23|237.83|239|236.6|0
1648052700000|2022-03-23 16:25:00|239.75|237.35|239.52|237.12|240.23|237.83|239.52|237.12|0
1648053000000|2022-03-23 16:30:00|239.43|237.03|239.61|237.21|239.87|237.47|238.47|236.07|0
1648053300000|2022-03-23 16:35:00|239.7|237.3|240.31|237.91|241.28|238.88|239.61|237.21|0
1648053600000|2022-03-23 16:40:00|240.45|238.05|242.88|240.48|242.88|240.48|240.05|237.65|0
1648053900000|2022-03-23 16:45:00|242.7|240.3|243.07|240.67|243.61|241.21|242.18|239.78|0
1648054200000|2022-03-23 16:50:00|243.43|241.03|242.45|240.05|243.61|241.21|242.1|239.7|0
1648054500000|2022-03-23 16:55:00|242.8|240.4|242|239.6|242.89|240.49|241.74|239.34|0
1648054800000|2022-03-23 17:00:00|242.09|239.69|243.87|241.47|243.96|241.56|241.65|239.25|0
1648055100000|2022-03-23 17:05:00|243.78|241.38|242.44|240.04|243.96|241.56|242.27|239.87|0
1648055400000|2022-03-23 17:10:00|242.53|240.13|242.88|240.48|243.6|241.2|242.18|239.78|0
1648055700000|2022-03-23 17:15:00|242.62|240.22|244.57|242.17|244.71|242.31|242.53|240.13|0
1648056000000|2022-03-23 17:20:00|244.53|242.13|246.36|243.96|246.54|244.14|244.22|241.82|0
1648056300000|2022-03-23 17:25:00|246.45|244.05|248.16|245.76|248.71|246.31|246.45|244.05|0
1648056600000|2022-03-23 17:30:00|248.43|246.03|247.08|244.68|249.07|246.67|246.54|244.14|0
1648056900000|2022-03-23 17:35:00|246.9|244.5|247.17|244.77|247.53|245.13|246.54|244.14|0
1648057200000|2022-03-23 17:40:00|247.26|244.86|248.7|246.3|248.7|246.3|247.08|244.68|0
1648057500000|2022-03-23 17:45:00|248.79|246.39|248.24|245.84|249.24|246.84|247.97|245.57|0
1648057800000|2022-03-23 17:50:00|248.33|245.93|245.9|243.5|248.88|246.48|245.9|243.5|0
1648058100000|2022-03-23 17:55:00|245.81|243.41|245.81|243.41|246.35|243.95|245.45|243.05|0
1648058400000|2022-03-23 18:00:00|245.72|243.32|245.76|243.36|246.71|244.31|245.45|243.05|0
1648058700000|2022-03-23 18:05:00|245.81|243.41|248.36|245.96|248.54|246.14|245.03|242.63|0
1648059000000|2022-03-23 18:10:00|248.26|245.86|248.81|246.41|249.08|246.68|247.9|245.5|0
1648059300000|2022-03-23 18:15:00|248.99|246.59|247.18|244.78|249.62|247.22|247|244.6|0
1648059600000|2022-03-23 18:20:00|247.22|244.82|247.63|245.23|247.9|245.5|246.73|244.33|0
1648059900000|2022-03-23 18:25:00|247.72|245.32|245.47|243.07|247.9|245.5|245.47|243.07|0
1648060200000|2022-03-23 18:30:00|245.29|242.89|246.81|244.41|247.08|244.68|244.93|242.53|0
1648060500000|2022-03-23 18:35:00|246.99|244.59|245.82|243.42|247.89|245.49|245.73|243.33|0
1648060800000|2022-03-23 18:40:00|245.64|243.24|245.82|243.42|246.45|244.05|245.28|242.88|0
1648061100000|2022-03-23 18:45:00|245.78|243.38|241.43|239.03|246|243.6|241.25|238.85|0
1648061400000|2022-03-23 18:50:00|241.25|238.85|242.05|239.65|242.55|240.15|241.17|238.77|0
1648061700000|2022-03-23 18:55:00|241.88|239.48|244.56|242.16|244.65|242.25|241.88|239.48|0
1648062000000|2022-03-23 19:00:00|244.29|241.89|244.38|241.98|245.1|242.7|242.99|240.59|0
1648062300000|2022-03-23 19:05:00|244.56|242.16|246.35|243.95|246.71|244.31|244.56|242.16|0
1648062600000|2022-03-23 19:10:00|246.62|244.22|246.53|244.13|247.07|244.67|245.63|243.23|0
1648062900000|2022-03-23 19:15:00|246.35|243.95|246.89|244.49|247.07|244.67|245.72|243.32|0
1648063200000|2022-03-23 19:20:00|246.98|244.58|244.73|242.33|247.21|244.81|244.73|242.33|0
1648063500000|2022-03-23 19:25:00|244.64|242.24|244.55|242.15|245.35|242.95|244.37|241.97|0
1648063800000|2022-03-23 19:30:00|244.99|242.59|245.71|243.31|246.07|243.67|244.01|241.61|0
1648064100000|2022-03-23 19:35:00|245.8|243.4|246.61|244.21|246.61|244.21|245.17|242.77|0
1648064400000|2022-03-23 19:40:00|246.7|244.3|245.44|243.04|248.69|246.29|245.35|242.95|0
1648064700000|2022-03-23 19:45:00|245.53|243.13|246.52|244.12|246.79|244.39|244|241.6|0
1648065000000|2022-03-23 19:50:00|247.6|245.2|249.78|247.38|250.05|247.65|247.6|245.2|0
1648065300000|2022-03-23 19:55:00|249.23|246.83|250.84|248.44|250.84|248.44|248.23|245.83|0
1648065600000|2022-03-23 20:00:00|250.56|248.16|251.02|248.62|251.48|249.08|250.47|248.07|0
1648065900000|2022-03-23 20:05:00|251.07|248.67|251.11|248.71|251.38|248.98|250.65|248.25|0
1648066200000|2022-03-23 20:10:00|251.02|248.62|250.56|248.16|251.2|248.8|250.56|248.16|0
1648066500000|2022-03-23 20:15:00|250.94|248.14|250.75|247.95|251.03|248.23|250.75|247.95|0
1648066800000|2022-03-23 20:20:00|250.8|248|250.57|247.77|250.85|248.05|250.3|247.5|0
1648067100000|2022-03-23 20:25:00|250.53|247.73|250.66|247.86|250.75|247.95|250.29|247.49|0
1648067400000|2022-03-23 20:30:00|250.48|247.68|250.38|247.58|250.66|247.86|250.2|247.4|0
1648067700000|2022-03-23 20:35:00|250.29|247.49|250.43|247.63|250.66|247.86|250.29|247.49|0
1648068000000|2022-03-23 20:40:00|250.47|247.67|250.38|247.58|250.65|247.85|250.38|247.58|0
1648068300000|2022-03-23 20:45:00|250.33|247.53|250.1|247.3|250.47|247.67|250.1|247.3|0
1648068600000|2022-03-23 20:50:00|250.01|247.21|250.06|247.26|250.19|247.39|250.01|247.21|0
1648068900000|2022-03-23 20:55:00|250.01|247.21|250.29|247.49|250.29|247.49|249.92|247.12|0
1648069200000|2022-03-23 21:00:00|250.33|247.53|250.7|247.9|250.76|247.96|250.32|247.52|0
1648069500000|2022-03-23 21:05:00|250.76|247.96|250.72|247.92|250.82|248.02|250.7|247.9|0
1648069800000|2022-03-23 21:10:00|250.8|248|250.69|247.89|250.8|248|250.68|247.88|0
1648070100000|2022-03-23 21:15:00|250.68|247.88|250.73|247.93|250.8|248|250.68|247.88|0
1648070400000|2022-03-23 21:20:00|250.78|247.98|250.73|247.93|250.81|248.01|250.69|247.89|0
1648070700000|2022-03-23 21:25:00|250.75|247.95|250.64|247.84|250.75|247.95|250.64|247.84|0
1648071000000|2022-03-23 21:30:00|250.66|247.86|250.6|247.8|250.66|247.86|250.42|247.62|0
1648071300000|2022-03-23 21:35:00|250.44|247.64|250.57|247.77|250.58|247.78|250.44|247.64|0
1648071600000|2022-03-23 21:40:00|250.52|247.72|250.52|247.72|250.54|247.74|250.41|247.61|0
1648071900000|2022-03-23 21:45:00|250.53|247.73|250.57|247.77|250.57|247.77|250.49|247.69|0
1648072200000|2022-03-23 21:50:00|250.54|247.74|250.53|247.73|250.55|247.75|250.47|247.67|0
1648072500000|2022-03-23 21:55:00|250.49|247.69|250.47|247.67|250.5|247.7|250.41|247.61|0
1648072800000|2022-03-23 22:00:00|249.84|247.04|250.89|248.09|250.89|248.09|249.84|247.04|0
1648073100000|2022-03-23 22:05:00|250.8|248|250.62|247.82|250.8|248|250.48|247.68|0
1648073400000|2022-03-23 22:10:00|250.57|247.77|250.71|247.91|250.75|247.95|250.07|247.27|0
1648073700000|2022-03-23 22:15:00|250.61|247.81|250.15|247.35|250.8|248|250.06|247.26|0
1648074000000|2022-03-23 22:20:00|250.11|247.31|250.06|247.26|250.25|247.45|250.02|247.22|0
1648074300000|2022-03-23 22:25:00|249.92|247.12|249.78|246.98|250.06|247.26|249.69|246.89|0
1648074600000|2022-03-23 22:30:00|249.69|246.89|249.33|246.53|249.69|246.89|249.14|246.34|0
1648074900000|2022-03-23 22:35:00|249.42|246.62|249.51|246.71|249.6|246.8|249.1|246.3|0
1648075200000|2022-03-23 22:40:00|249.41|246.61|249.69|246.89|249.69|246.89|249.41|246.61|0
1648075500000|2022-03-23 22:45:00|249.78|246.98|249.78|246.98|250.05|247.25|249.68|246.88|0
1648075800000|2022-03-23 22:50:00|249.73|246.93|249.86|247.06|250.05|247.25|249.73|246.93|0
1648076100000|2022-03-23 22:55:00|249.96|247.16|249.59|246.79|250.05|247.25|249.59|246.79|0
1648076400000|2022-03-23 23:00:00|249.5|246.7|249.04|246.24|249.86|247.06|248.95|246.15|0
1648076700000|2022-03-23 23:05:00|248.95|246.15|248.86|246.06|249.22|246.42|248.67|245.87|0
1648077000000|2022-03-23 23:10:00|248.76|245.96|248.49|245.69|248.86|246.06|248.45|245.65|0
1648077300000|2022-03-23 23:15:00|248.4|245.6|248.49|245.69|248.58|245.78|248.26|245.46|0
1648077600000|2022-03-23 23:20:00|248.4|245.6|248.58|245.78|248.67|245.87|248.3|245.5|0
1648077900000|2022-03-23 23:25:00|248.62|245.82|248.48|245.68|248.62|245.82|248.39|245.59|0
1648078200000|2022-03-23 23:30:00|248.39|245.59|248.57|245.77|248.66|245.86|248.39|245.59|0
1648078500000|2022-03-23 23:35:00|248.62|245.82|248.48|245.68|248.66|245.86|248.34|245.54|0
1648078800000|2022-03-23 23:40:00|248.53|245.73|248.93|246.13|249.02|246.22|248.53|245.73|0
1648079100000|2022-03-23 23:45:00|248.84|246.04|249.02|246.22|249.2|246.4|248.57|245.77|0
1648079400000|2022-03-23 23:50:00|249.11|246.31|249.2|246.4|249.38|246.58|249.11|246.31|0
1648079700000|2022-03-23 23:55:00|249.11|246.31|248.83|246.03|249.11|246.31|248.65|245.85|0
1648080000000|2022-03-24 00:00:00|248.74|245.94|247.83|245.03|248.92|246.12|247.74|244.94|0
1648080300000|2022-03-24 00:05:00|247.79|244.99|247.15|244.35|248.01|245.21|247.15|244.35|0
1648080600000|2022-03-24 00:10:00|247.1|244.3|246.83|244.03|247.19|244.39|246.83|244.03|0
1648080900000|2022-03-24 00:15:00|246.74|243.94|247.01|244.21|247.19|244.39|246.65|243.85|0
1648081200000|2022-03-24 00:20:00|247.1|244.3|247.28|244.48|247.55|244.75|247.01|244.21|0
1648081500000|2022-03-24 00:25:00|247.19|244.39|248.37|245.57|248.37|245.57|247.19|244.39|0
1648081800000|2022-03-24 00:30:00|248.27|245.47|249.27|246.47|250.1|247.3|248.27|245.47|0
1648082100000|2022-03-24 00:35:00|249.37|246.57|249.55|246.75|249.96|247.16|249.09|246.29|0
1648082400000|2022-03-24 00:40:00|249.45|246.65|249|246.2|249.55|246.75|248.81|246.01|0
1648082700000|2022-03-24 00:45:00|248.95|246.15|248.72|245.92|249.45|246.65|248.54|245.74|0
1648083000000|2022-03-24 00:50:00|248.77|245.97|249.27|246.47|249.27|246.47|248.72|245.92|0
1648083300000|2022-03-24 00:55:00|249.36|246.56|248.72|245.92|249.36|246.56|248.72|245.92|0
1648083600000|2022-03-24 01:00:00|248.81|246.01|248.99|246.19|249.44|246.64|248.81|246.01|0
1648083900000|2022-03-24 01:05:00|248.94|246.14|248.94|246.14|249.26|246.46|248.89|246.09|0
1648084200000|2022-03-24 01:10:00|248.99|246.19|249.35|246.55|249.35|246.55|248.94|246.14|0
1648084500000|2022-03-24 01:15:00|249.26|246.46|249.98|247.18|249.99|247.19|248.98|246.18|0
1648084800000|2022-03-24 01:20:00|249.94|247.14|250.35|247.55|250.62|247.82|249.67|246.87|0
1648085100000|2022-03-24 01:25:00|250.53|247.73|250.99|248.19|250.99|248.19|250.35|247.55|0
1648085400000|2022-03-24 01:30:00|250.9|248.1|250.16|247.36|251.17|248.37|250.07|247.27|0
1648085700000|2022-03-24 01:35:00|250.25|247.45|249.02|246.22|250.34|247.54|248.88|246.08|0
1648086000000|2022-03-24 01:40:00|249.06|246.26|248.33|245.53|249.25|246.45|248.24|245.44|0
1648086300000|2022-03-24 01:45:00|248.24|245.44|249.06|246.26|249.33|246.53|248.24|245.44|0
1648086600000|2022-03-24 01:50:00|249.02|246.22|248.78|245.98|249.15|246.35|248.69|245.89|0
1648086900000|2022-03-24 01:55:00|248.74|245.94|248.96|246.16|248.97|246.17|248.42|245.62|0
1648087200000|2022-03-24 02:00:00|248.87|246.07|248.78|245.98|249.19|246.39|248.65|245.85|0
1648087500000|2022-03-24 02:05:00|248.74|245.94|248.6|245.8|249.01|246.21|248.51|245.71|0
1648087800000|2022-03-24 02:10:00|248.55|245.75|249.14|246.34|249.14|246.34|248.32|245.52|0
1648088100000|2022-03-24 02:15:00|249.05|246.25|248.96|246.16|249.41|246.61|248.96|246.16|0
1648088400000|2022-03-24 02:20:00|248.91|246.11|249.04|246.24|249.14|246.34|248.77|245.97|0
1648088700000|2022-03-24 02:25:00|248.95|246.15|249.04|246.24|249.13|246.33|248.68|245.88|0
1648089000000|2022-03-24 02:30:00|248.95|246.15|248.4|245.6|249|246.2|247.95|245.15|0
1648089300000|2022-03-24 02:35:00|248.45|245.65|248.45|245.65|248.49|245.69|248.22|245.42|0
1648089600000|2022-03-24 02:40:00|248.49|245.69|248.22|245.42|248.85|246.05|248.22|245.42|0
1648089900000|2022-03-24 02:45:00|248.13|245.33|247.4|244.6|248.31|245.51|247.13|244.33|0
1648090200000|2022-03-24 02:50:00|247.35|244.55|247.85|245.05|248.03|245.23|247.31|244.51|0
1648090500000|2022-03-24 02:55:00|247.76|244.96|247.76|244.96|247.85|245.05|247.58|244.78|0
1648090800000|2022-03-24 03:00:00|247.71|244.91|248.12|245.32|248.12|245.32|247.39|244.59|0
1648091100000|2022-03-24 03:05:00|248.16|245.36|247.8|245|248.57|245.77|247.66|244.86|0
1648091400000|2022-03-24 03:10:00|247.75|244.95|247.66|244.86|247.84|245.04|247.57|244.77|0
1648091700000|2022-03-24 03:15:00|247.75|244.95|247.66|244.86|247.93|245.13|247.48|244.68|0
1648092000000|2022-03-24 03:20:00|247.57|244.77|247.97|245.17|248.02|245.22|247.48|244.68|0
1648092300000|2022-03-24 03:25:00|247.93|245.13|248.02|245.22|248.02|245.22|247.74|244.94|0
1648092600000|2022-03-24 03:30:00|247.92|245.12|247.74|244.94|248.11|245.31|247.65|244.85|0
1648092900000|2022-03-24 03:35:00|247.65|244.85|248.01|245.21|248.19|245.39|247.65|244.85|0
1648093200000|2022-03-24 03:40:00|247.92|245.12|248.01|245.21|248.1|245.3|247.65|244.85|0
1648093500000|2022-03-24 03:45:00|248.1|245.3|247.64|244.84|248.19|245.39|247.6|244.8|0
1648093800000|2022-03-24 03:50:00|247.73|244.93|246.74|243.94|247.73|244.93|246.65|243.85|0
1648094100000|2022-03-24 03:55:00|246.83|244.03|245.92|243.12|246.92|244.12|245.92|243.12|0
1648094400000|2022-03-24 04:00:00|245.83|243.03|246.01|243.21|246.1|243.3|245.52|242.72|0
1648094700000|2022-03-24 04:05:00|245.92|243.12|245.83|243.03|246.01|243.21|245.74|242.94|0
1648095000000|2022-03-24 04:10:00|245.92|243.12|246.09|243.29|246.19|243.39|245.83|243.03|0
1648095300000|2022-03-24 04:15:00|246|243.2|245.91|243.11|246.09|243.29|245.46|242.66|0
1648095600000|2022-03-24 04:20:00|245.82|243.02|246.09|243.29|246.27|243.47|245.73|242.93|0
1648095900000|2022-03-24 04:25:00|246.18|243.38|246.36|243.56|246.45|243.65|246|243.2|0
1648096200000|2022-03-24 04:30:00|246.27|243.47|246.18|243.38|246.27|243.47|246|243.2|0
1648096500000|2022-03-24 04:35:00|246.09|243.29|245.99|243.19|246.27|243.47|245.9|243.1|0
1648096800000|2022-03-24 04:40:00|246.08|243.28|245.99|243.19|246.13|243.33|245.9|243.1|0
1648097100000|2022-03-24 04:45:00|245.9|243.1|245.9|243.1|245.9|243.1|245.09|242.29|0
1648097400000|2022-03-24 04:50:00|245.81|243.01|245.99|243.19|246.17|243.37|245.77|242.97|0
1648097700000|2022-03-24 04:55:00|246.08|243.28|245.99|243.19|246.08|243.28|245.99|243.19|0
1648098000000|2022-03-24 05:00:00|245.8|243|245.35|242.55|245.89|243.09|245.08|242.28|0
1648098300000|2022-03-24 05:05:00|245.53|242.73|245.71|242.91|245.98|243.18|244.9|242.1|0
1648098600000|2022-03-24 05:10:00|245.53|242.73|245.26|242.46|245.8|243|245.08|242.28|0
1648098900000|2022-03-24 05:15:00|245.21|242.41|245.62|242.82|245.62|242.82|244.9|242.1|0
1648099200000|2022-03-24 05:20:00|245.57|242.77|245.43|242.63|245.8|243|245.43|242.63|0
1648099500000|2022-03-24 05:25:00|245.34|242.54|245.34|242.54|245.52|242.72|244.98|242.18|0
1648099800000|2022-03-24 05:30:00|245.25|242.45|244.53|241.73|245.43|242.63|244.49|241.69|0
1648100100000|2022-03-24 05:35:00|244.62|241.82|243.45|240.65|244.71|241.91|243.36|240.56|0
1648100400000|2022-03-24 05:40:00|243.54|240.74|243.18|240.38|243.81|241.01|243.18|240.38|0
1648100700000|2022-03-24 05:45:00|243.09|240.29|242.91|240.11|243.18|240.38|242.55|239.75|0
1648101000000|2022-03-24 05:50:00|243|240.2|243.27|240.47|243.36|240.56|243|240.2|0
1648101300000|2022-03-24 05:55:00|243.13|240.33|242.73|239.93|243.18|240.38|242.37|239.57|0
1648101600000|2022-03-24 06:00:00|242.82|240.02|241.92|239.12|242.95|240.15|241.83|239.03|0
1648101900000|2022-03-24 06:05:00|242.01|239.21|243.35|240.55|243.44|240.64|242.01|239.21|0
1648102200000|2022-03-24 06:10:00|243.44|240.64|243.7|240.9|243.89|241.09|243.44|240.64|0
1648102500000|2022-03-24 06:15:00|243.66|240.86|244.06|241.26|244.15|241.35|243.61|240.81|0
1648102800000|2022-03-24 06:20:00|243.97|241.17|244.06|241.26|244.33|241.53|243.97|241.17|0
1648103100000|2022-03-24 06:25:00|244.11|241.31|242.76|239.96|244.33|241.53|242.67|239.87|0
1648103400000|2022-03-24 06:30:00|242.72|239.92|242.98|240.18|242.98|240.18|242.53|239.73|0
1648103700000|2022-03-24 06:35:00|242.89|240.09|242.62|239.82|242.98|240.18|242.62|239.82|0
1648104000000|2022-03-24 06:40:00|242.71|239.91|242.84|240.04|242.98|240.18|242.62|239.82|0
1648104300000|2022-03-24 06:45:00|242.89|240.09|242.98|240.18|242.98|240.18|242.71|239.91|0
1648104600000|2022-03-24 06:50:00|242.89|240.09|243.83|241.03|243.96|241.16|242.89|240.09|0
1648104900000|2022-03-24 06:55:00|243.87|241.07|243.78|240.98|243.96|241.16|243.69|240.89|0
1648105200000|2022-03-24 07:00:00|243.69|240.89|243.33|240.53|243.69|240.89|242.7|239.9|0
1648105500000|2022-03-24 07:05:00|243.17|240.77|243.35|240.95|243.76|241.36|243.17|240.77|0
1648105800000|2022-03-24 07:10:00|243.4|241|242.68|240.28|243.4|241|242.59|240.19|0
1648106100000|2022-03-24 07:15:00|242.59|240.19|241.33|238.93|242.68|240.28|241.24|238.84|0
1648106400000|2022-03-24 07:20:00|241.42|239.02|244.36|241.96|244.94|242.54|240.88|238.48|0
1648106700000|2022-03-24 07:25:00|244.4|242|243.77|241.37|244.67|242.27|243.59|241.19|0
1648107000000|2022-03-24 07:30:00|243.73|241.33|243.86|241.46|244.18|241.78|243.59|241.19|0
1648107300000|2022-03-24 07:35:00|243.95|241.55|244.58|242.18|244.67|242.27|243.86|241.46|0
1648107600000|2022-03-24 07:40:00|244.4|242|244.13|241.73|244.67|242.27|243.77|241.37|0
1648107900000|2022-03-24 07:45:00|244.22|241.82|244.48|242.08|244.58|242.18|243.68|241.28|0
1648108200000|2022-03-24 07:50:00|244.39|241.99|244.8|242.4|244.84|242.44|244.39|241.99|0
1648108500000|2022-03-24 07:55:00|244.84|242.44|244.71|242.31|244.93|242.53|244.3|241.9|0
1648108800000|2022-03-24 08:00:00|244.66|242.26|242.51|240.11|244.75|242.35|242.51|240.11|0
1648109100000|2022-03-24 08:05:00|242.42|240.02|241.48|239.08|242.46|240.06|240.28|237.88|0
1648109400000|2022-03-24 08:10:00|241.43|239.03|242.14|239.74|242.32|239.92|240.9|238.5|0
1648109700000|2022-03-24 08:15:00|241.92|239.52|241.43|239.03|242.23|239.83|240.81|238.41|0
1648110000000|2022-03-24 08:20:00|241.48|239.08|240.72|238.32|241.7|239.3|240.5|238.1|0
1648110300000|2022-03-24 08:25:00|240.67|238.27|240.85|238.45|240.89|238.49|240.36|237.96|0
1648110600000|2022-03-24 08:30:00|240.8|238.4|240.71|238.31|240.89|238.49|239.03|236.63|0
1648110900000|2022-03-24 08:35:00|240.58|238.18|239.73|237.33|240.62|238.22|239.29|236.89|0
1648111200000|2022-03-24 08:40:00|239.65|237.25|240.13|237.73|240.35|237.95|239.6|237.2|0
1648111500000|2022-03-24 08:45:00|240.09|237.69|240.53|238.13|240.84|238.44|240.09|237.69|0
1648111800000|2022-03-24 08:50:00|240.62|238.22|240.35|237.95|240.62|238.22|240.13|237.73|0
1648112100000|2022-03-24 08:55:00|240.39|237.99|240.26|237.86|240.53|238.13|239.64|237.24|0
1648112400000|2022-03-24 09:00:00|240.17|237.77|239.46|237.06|240.43|238.03|239.19|236.79|0
1648112700000|2022-03-24 09:05:00|239.72|237.32|239.55|237.15|240.84|238.44|239.1|236.7|0
1648113000000|2022-03-24 09:10:00|239.59|237.19|239.15|236.75|239.94|237.54|239.15|236.75|0
1648113300000|2022-03-24 09:15:00|239.23|236.83|239.45|237.05|239.68|237.28|239.23|236.83|0
1648113600000|2022-03-24 09:20:00|239.41|237.01|240.12|237.72|240.29|237.89|239.23|236.83|0
1648113900000|2022-03-24 09:25:00|240.16|237.76|240.34|237.94|240.38|237.98|240.07|237.67|0
1648114200000|2022-03-24 09:30:00|240.29|237.89|239.58|237.18|240.47|238.07|239.58|237.18|0
1648114500000|2022-03-24 09:35:00|239.54|237.14|239.84|237.44|240.11|237.71|239.49|237.09|0
1648114800000|2022-03-24 09:40:00|239.98|237.58|240.02|237.62|240.2|237.8|239.84|237.44|0
1648115100000|2022-03-24 09:45:00|240.11|237.71|239.88|237.48|240.28|237.88|239.75|237.35|0
1648115400000|2022-03-24 09:50:00|239.93|237.53|240.28|237.88|240.37|237.97|239.84|237.44|0
1648115700000|2022-03-24 09:55:00|240.19|237.79|240.81|238.41|240.9|238.5|240.19|237.79|0
1648116000000|2022-03-24 10:00:00|240.9|238.5|241.43|239.03|241.88|239.48|240.9|238.5|0
1648116300000|2022-03-24 10:05:00|241.48|239.08|242.19|239.79|242.32|239.92|241.48|239.08|0
1648116600000|2022-03-24 10:10:00|242.23|239.83|242.63|240.23|242.68|240.28|241.87|239.47|0
1648116900000|2022-03-24 10:15:00|243.04|240.64|242.59|240.19|243.39|240.99|242.59|240.19|0
1648117200000|2022-03-24 10:20:00|242.63|240.23|243.03|240.63|243.66|241.26|242.59|240.19|0
1648117500000|2022-03-24 10:25:00|243.08|240.68|242.49|240.09|243.08|240.68|242.31|239.91|0
1648117800000|2022-03-24 10:30:00|242.31|239.91|242.13|239.73|243.39|240.99|241.95|239.55|0
1648118100000|2022-03-24 10:35:00|242.18|239.78|242.4|240|242.49|240.09|241.86|239.46|0
1648118400000|2022-03-24 10:40:00|242.44|240.04|242.31|239.91|242.76|240.36|242.17|239.77|0
1648118700000|2022-03-24 10:45:00|242.35|239.95|242.35|239.95|242.57|240.17|242.04|239.64|0
1648119000000|2022-03-24 10:50:00|242.39|239.99|242.17|239.77|242.48|240.08|241.95|239.55|0
1648119300000|2022-03-24 10:55:00|242.12|239.72|242.57|240.17|242.84|240.44|242.03|239.63|0
1648119600000|2022-03-24 11:00:00|242.66|240.26|241.76|239.36|242.66|240.26|241.59|239.19|0
1648119900000|2022-03-24 11:05:00|241.85|239.45|239.27|236.87|242.21|239.81|237.77|235.37|0
1648120200000|2022-03-24 11:10:00|238.83|236.43|240.11|237.71|240.2|237.8|238.83|236.43|0
1648120500000|2022-03-24 11:15:00|240.16|237.76|241.49|239.09|241.58|239.18|239.62|237.22|0
1648120800000|2022-03-24 11:20:00|241.54|239.14|240.87|238.47|241.76|239.36|240.78|238.38|0
1648121100000|2022-03-24 11:25:00|240.96|238.56|241.18|238.78|241.31|238.91|240.87|238.47|0
1648121400000|2022-03-24 11:30:00|241.05|238.65|240.69|238.29|241.31|238.91|240.43|238.03|0
1648121700000|2022-03-24 11:35:00|240.74|238.34|240.87|238.47|240.96|238.56|240.25|237.85|0
1648122000000|2022-03-24 11:40:00|242.2|239.8|242.93|240.05|245.46|243.06|242.07|239.65|0
1648122300000|2022-03-24 11:45:00|243.02|240.14|242.43|239.55|243.24|240.36|242.08|239.2|0
1648122600000|2022-03-24 11:50:00|242.75|239.87|243.95|241.07|244.44|241.56|242.61|239.73|0
1648122900000|2022-03-24 11:55:00|243.9|241.02|243.86|240.98|244.26|241.38|243.23|240.35|0
1648123200000|2022-03-24 12:00:00|243.77|240.89|242.78|239.9|243.9|241.02|242.78|239.9|0
1648123500000|2022-03-24 12:05:00|242.83|239.95|243.58|240.7|243.58|240.7|242.6|239.72|0
1648123800000|2022-03-24 12:10:00|244.03|241.15|243.94|241.06|244.83|241.95|243.76|240.88|0
1648124100000|2022-03-24 12:15:00|243.98|241.1|244.47|241.59|244.92|242.04|243.94|241.06|0
1648124400000|2022-03-24 12:20:00|244.43|241.55|244.88|242|245.01|242.13|244.11|241.23|0
1648124700000|2022-03-24 12:25:00|244.83|241.95|244.47|241.59|245.1|242.22|244.29|241.41|0
1648125000000|2022-03-24 12:30:00|244.52|241.64|244.51|241.63|245.9|243.02|244.29|241.41|0
1648125300000|2022-03-24 12:35:00|244.47|241.59|244.11|241.23|244.65|241.77|243.66|240.78|0
1648125600000|2022-03-24 12:40:00|244.06|241.18|243.48|240.6|244.11|241.23|243.3|240.42|0
1648125900000|2022-03-24 12:45:00|243.44|240.56|243.43|240.55|243.83|240.95|242.94|240.06|0
1648126200000|2022-03-24 12:50:00|243.3|240.42|243.12|240.24|243.39|240.51|242.85|239.97|0
1648126500000|2022-03-24 12:55:00|243.03|240.15|243.65|240.77|243.65|240.77|242.76|239.88|0
1648126800000|2022-03-24 13:00:00|243.74|240.86|243.61|240.73|244.1|241.22|243.02|240.14|0
1648127100000|2022-03-24 13:05:00|243.74|240.86|243.25|240.37|244.09|241.21|243.11|240.23|0
1648127400000|2022-03-24 13:10:00|243.47|240.59|242.52|239.64|243.74|240.86|242.26|239.38|0
1648127700000|2022-03-24 13:15:00|243.86|240.98|243.91|241.03|244.22|241.34|243.33|240.45|0
1648128000000|2022-03-24 13:20:00|243.86|240.98|243.41|240.53|244.04|241.16|243.41|240.53|0
1648128300000|2022-03-24 13:25:00|243.5|240.62|244.57|241.69|244.75|241.87|242.97|240.09|0
1648128600000|2022-03-24 13:30:00|244.48|241.6|247|244.12|247.27|244.39|244.13|241.25|0
1648128900000|2022-03-24 13:35:00|247.27|244.39|247.18|244.3|248.54|245.66|247|244.12|0
1648129200000|2022-03-24 13:40:00|247.36|244.48|244.52|241.64|247.54|244.66|243.67|240.79|0
1648129500000|2022-03-24 13:45:00|244.34|241.46|245.46|242.58|246|243.12|243.58|240.7|0
1648129800000|2022-03-24 13:50:00|245.73|242.85|244.16|241.28|246.54|243.66|242.87|239.99|0
1648130100000|2022-03-24 13:55:00|243.85|240.97|248.5|245.62|248.5|245.62|243.85|240.97|0
1648130400000|2022-03-24 14:00:00|248.41|245.53|244.83|241.95|248.41|245.53|244.12|241.24|0
1648130700000|2022-03-24 14:05:00|244.56|241.68|244.47|241.59|245.45|242.57|243.59|240.71|0
1648131000000|2022-03-24 14:10:00|244.38|241.5|245.36|242.48|246.25|243.37|244.38|241.5|0
1648131300000|2022-03-24 14:15:00|245.09|242.21|246.06|243.18|246.96|244.08|242.67|239.79|0
1648131600000|2022-03-24 14:20:00|245.88|243|246.15|243.27|246.69|243.81|245.07|242.19|0
1648131900000|2022-03-24 14:25:00|245.88|243|246.5|243.62|247.23|244.35|245.43|242.55|0
1648132200000|2022-03-24 14:30:00|246.59|243.71|242.93|240.05|247.49|244.61|242.66|239.78|0
1648132500000|2022-03-24 14:35:00|243.01|240.13|244.17|241.29|244.53|241.65|242.3|239.42|0
1648132800000|2022-03-24 14:40:00|243.99|241.11|243.01|240.13|244.97|242.09|243.01|240.13|0
1648133100000|2022-03-24 14:45:00|242.83|239.95|242.21|239.33|243.19|240.31|241.5|238.62|0
1648133400000|2022-03-24 14:50:00|242.12|239.24|241.18|238.3|243.54|240.66|240.6|237.72|0
1648133700000|2022-03-24 14:55:00|241.22|238.34|242.11|239.23|242.73|239.85|240.87|237.99|0
1648134000000|2022-03-24 15:00:00|241.75|238.87|240.42|237.54|242.29|239.41|237.08|234.2|0
1648134300000|2022-03-24 15:05:00|240.15|237.27|239.98|237.1|241.04|238.16|238.48|235.6|0
1648134600000|2022-03-24 15:10:00|240.33|237.45|238.83|235.95|240.77|237.89|238.12|235.24|0
1648134900000|2022-03-24 15:15:00|238.48|235.6|237.86|234.98|239.44|236.56|237.86|234.98|0
1648135200000|2022-03-24 15:20:00|237.51|234.63|237.77|234.89|238.91|236.03|237.51|234.63|0
1648135500000|2022-03-24 15:25:00|237.68|234.8|235.49|232.61|237.94|235.06|235.32|232.44|0
1648135800000|2022-03-24 15:30:00|235.41|232.53|235.67|232.79|235.75|232.87|234.71|231.83|0
1648136100000|2022-03-24 15:35:00|235.75|232.87|234.78|231.9|237.58|234.7|234.74|231.86|0
1648136400000|2022-03-24 15:40:00|234.74|231.86|233.26|230.38|234.82|231.94|232.83|229.95|0
1648136700000|2022-03-24 15:45:00|233.44|230.56|234.3|231.42|234.3|231.42|233.17|230.29|0
1648137000000|2022-03-24 15:50:00|234.47|231.59|234.6|231.72|235.25|232.37|234.3|231.42|0
1648137300000|2022-03-24 15:55:00|234.64|231.76|234.56|231.68|234.73|231.85|233.95|231.07|0
1648137600000|2022-03-24 16:00:00|234.55|231.67|236.38|233.5|236.73|233.85|234.12|231.24|0
1648137900000|2022-03-24 16:05:00|236.73|233.85|236.34|233.46|236.99|234.11|235.94|233.06|0
1648138200000|2022-03-24 16:10:00|236.38|233.5|236.12|233.24|236.73|233.85|235.85|232.97|0
1648138500000|2022-03-24 16:15:00|236.03|233.15|236.11|233.23|236.9|234.02|235.85|232.97|0
1648138800000|2022-03-24 16:20:00|236.03|233.15|236.55|233.67|236.55|233.67|235.5|232.62|0
1648139100000|2022-03-24 16:25:00|236.72|233.84|238.13|235.25|238.83|235.95|236.29|233.41|0
1648139400000|2022-03-24 16:30:00|238.3|235.42|238.29|235.41|238.47|235.59|236.62|233.74|0
1648139700000|2022-03-24 16:35:00|238.2|235.32|236.09|233.21|238.56|235.68|235.83|232.95|0
1648140000000|2022-03-24 16:40:00|236.18|233.3|235.74|232.86|236.79|233.91|235.74|232.86|0
1648140300000|2022-03-24 16:45:00|235.91|233.03|236.75|233.87|236.97|234.09|235.91|233.03|0
1648140600000|2022-03-24 16:50:00|236.7|233.82|235.56|232.68|236.7|233.82|235.21|232.33|0
1648140900000|2022-03-24 16:55:00|235.73|232.85|235.29|232.41|235.91|233.03|235.03|232.15|0
1648141200000|2022-03-24 17:00:00|235.21|232.33|235.9|233.02|236.08|233.2|233.38|230.5|0
1648141500000|2022-03-24 17:05:00|235.73|232.85|236.08|233.2|236.52|233.64|234.94|232.06|0
1648141800000|2022-03-24 17:10:00|235.9|233.02|235.03|232.15|236.21|233.33|234.59|231.71|0
1648142100000|2022-03-24 17:15:00|235.2|232.32|234.06|231.18|235.2|232.32|234.06|231.18|0
1648142400000|2022-03-24 17:20:00|234.15|231.27|234.41|231.53|235.02|232.14|233.98|231.1|0
1648142700000|2022-03-24 17:25:00|234.32|231.44|233.8|230.92|234.5|231.62|233.02|230.14|0
1648143000000|2022-03-24 17:30:00|233.71|230.83|234.41|231.53|235.02|232.14|233.45|230.57|0
1648143300000|2022-03-24 17:35:00|234.58|231.7|233.97|231.09|234.75|231.87|233.53|230.65|0
1648143600000|2022-03-24 17:40:00|233.93|231.05|233.44|230.56|234.23|231.35|233.1|230.22|0
1648143900000|2022-03-24 17:45:00|233.36|230.48|233.01|230.13|233.53|230.65|232.49|229.61|0
1648144200000|2022-03-24 17:50:00|233.18|230.3|233.44|230.56|233.62|230.74|232.75|229.87|0
1648144500000|2022-03-24 17:55:00|233.53|230.65|233.44|230.56|233.79|230.91|233.18|230.3|0
1648144800000|2022-03-24 18:00:00|233.53|230.65|231.62|228.74|233.7|230.82|231.36|228.48|0
1648145100000|2022-03-24 18:05:00|231.7|228.82|233.17|230.29|233.43|230.55|231.7|228.82|0
1648145400000|2022-03-24 18:10:00|233.09|230.21|233.35|230.47|234.65|231.77|233|230.12|0
1648145700000|2022-03-24 18:15:00|233.26|230.38|233.52|230.64|233.69|230.81|232.65|229.77|0
1648146000000|2022-03-24 18:20:00|233.39|230.51|234.38|231.5|234.91|232.03|233.39|230.51|0
1648146300000|2022-03-24 18:25:00|234.3|231.42|234.64|231.76|235.42|232.54|233.86|230.98|0
1648146600000|2022-03-24 18:30:00|234.55|231.67|235.42|232.54|235.77|232.89|234.2|231.32|0
1648146900000|2022-03-24 18:35:00|235.33|232.45|234.9|232.02|236.03|233.15|234.81|231.93|0
1648147200000|2022-03-24 18:40:00|234.81|231.93|235.16|232.28|235.42|232.54|234.63|231.75|0
1648147500000|2022-03-24 18:45:00|235.33|232.45|236.29|233.41|236.99|234.11|235.07|232.19|0
1648147800000|2022-03-24 18:50:00|236.11|233.23|234.72|231.84|236.2|233.32|234.28|231.4|0
1648148100000|2022-03-24 18:55:00|234.8|231.92|234.36|231.48|235.24|232.36|234.1|231.22|0
1648148400000|2022-03-24 19:00:00|234.5|231.62|234.89|232.01|235.76|232.88|234.1|231.22|0
1648148700000|2022-03-24 19:05:00|235.06|232.18|232.54|229.66|235.06|232.18|232.19|229.31|0
1648149000000|2022-03-24 19:10:00|232.71|229.83|232.19|229.31|232.8|229.92|232.19|229.31|0
1648149300000|2022-03-24 19:15:00|232.28|229.4|231.5|228.62|232.71|229.83|231.5|228.62|0
1648149600000|2022-03-24 19:20:00|231.33|228.45|230.04|227.16|231.5|228.62|229.95|227.07|0
1648149900000|2022-03-24 19:25:00|229.69|226.81|229.44|226.56|229.69|226.81|228.75|225.87|0
1648150200000|2022-03-24 19:30:00|229.26|226.38|230.29|227.41|230.89|228.01|228.92|226.04|0
1648150500000|2022-03-24 19:35:00|230.2|227.32|230.98|228.1|231.23|228.35|229.95|227.07|0
1648150800000|2022-03-24 19:40:00|231.06|228.18|230.46|227.58|232.01|229.13|230.46|227.58|0
1648151100000|2022-03-24 19:45:00|230.37|227.49|227.3|224.42|233.41|230.53|227.3|224.42|0
1648151400000|2022-03-24 19:50:00|226.83|223.95|226.02|223.14|226.88|224|225.17|222.29|0
1648151700000|2022-03-24 19:55:00|225.94|223.06|224.41|221.53|226.62|223.74|224.07|221.19|0
1648152000000|2022-03-24 20:00:00|223.98|221.1|223.81|220.93|224.41|221.53|223.48|220.6|0
1648152300000|2022-03-24 20:05:00|223.73|220.85|224.15|221.27|224.15|221.27|223.64|220.76|0
1648152600000|2022-03-24 20:10:00|224.23|221.35|227.6|224.72|228.11|225.23|224.15|221.27|0
1648152900000|2022-03-24 20:15:00|227.84|224.48|227.75|224.39|227.84|224.48|227.67|224.31|0
1648153200000|2022-03-24 20:20:00|227.67|224.31|226.82|223.46|227.67|224.31|226.65|223.29|0
1648153500000|2022-03-24 20:25:00|226.9|223.54|226.73|223.37|227.07|223.71|226.73|223.37|0
1648153800000|2022-03-24 20:30:00|226.78|223.42|226.82|223.46|226.82|223.46|226.48|223.12|0
1648154100000|2022-03-24 20:35:00|226.73|223.37|226.73|223.37|226.82|223.46|226.73|223.37|0
1648154400000|2022-03-24 20:40:00|226.65|223.29|226.81|223.45|226.81|223.45|226.64|223.28|0
1648155300000|2022-03-24 20:55:00|226.85|223.49|226.85|223.49|226.85|223.49|226.77|223.41|0
1648155600000|2022-03-24 21:00:00|226.82|223.46|226.94|223.58|226.95|223.59|226.82|223.46|0
1648155900000|2022-03-24 21:05:00|226.91|223.55|226.86|223.5|226.94|223.58|226.86|223.5|0
1648156200000|2022-03-24 21:10:00|226.97|223.61|226.87|223.51|226.97|223.61|226.86|223.5|0
1648156500000|2022-03-24 21:15:00|226.88|223.52|226.87|223.51|226.88|223.52|226.86|223.5|0
1648156800000|2022-03-24 21:20:00|226.83|223.47|226.84|223.48|226.89|223.53|226.77|223.41|0
1648157100000|2022-03-24 21:25:00|226.83|223.47|226.8|223.44|226.83|223.47|226.74|223.38|0
1648157400000|2022-03-24 21:30:00|226.89|223.53|226.9|223.54|226.9|223.54|226.89|223.53|0
1648157700000|2022-03-24 21:35:00|226.89|223.53|226.91|223.55|226.96|223.6|226.89|223.53|0
1648158000000|2022-03-24 21:40:00|226.96|223.6|227.08|223.72|227.08|223.72|226.96|223.6|0
1648158300000|2022-03-24 21:45:00|227.1|223.74|227.07|223.71|227.1|223.74|227.07|223.71|0
1648158600000|2022-03-24 21:50:00|227.06|223.7|226.84|223.48|227.06|223.7|226.84|223.48|0
1648158900000|2022-03-24 21:55:00|226.82|223.46|226.94|223.58|226.95|223.59|226.82|223.46|0
1648159200000|2022-03-24 22:00:00|226.82|223.46|226.69|223.33|227.42|224.06|226.44|223.08|0
1648159500000|2022-03-24 22:05:00|226.65|223.29|227.41|224.05|227.5|224.14|226.65|223.29|0
1648159800000|2022-03-24 22:10:00|227.28|223.92|227.83|224.47|228.04|224.68|227.28|223.92|0
1648160100000|2022-03-24 22:15:00|227.87|224.51|227.91|224.55|228.09|224.73|227.62|224.26|0
1648160400000|2022-03-24 22:20:00|227.96|224.6|227.87|224.51|227.96|224.6|227.62|224.26|0
1648160700000|2022-03-24 22:25:00|227.78|224.42|227.78|224.42|227.78|224.42|227.19|223.83|0
1648161000000|2022-03-24 22:30:00|227.83|224.47|228.2|224.84|228.2|224.84|227.78|224.42|0
1648161300000|2022-03-24 22:35:00|228.12|224.76|228.37|225.01|228.46|225.1|227.95|224.59|0
1648161600000|2022-03-24 22:40:00|228.42|225.06|228.37|225.01|228.46|225.1|228.29|224.93|0
1648161900000|2022-03-24 22:45:00|228.45|225.09|228.03|224.67|228.45|225.09|227.99|224.63|0
1648162200000|2022-03-24 22:50:00|228.11|224.75|228.11|224.75|228.2|224.84|227.86|224.5|0
1648162500000|2022-03-24 22:55:00|228.2|224.84|228.7|225.34|228.7|225.34|228.19|224.83|0
1648162800000|2022-03-24 23:00:00|228.66|225.3|228.79|225.43|228.79|225.43|228.53|225.17|0
1648163100000|2022-03-24 23:05:00|228.7|225.34|228.7|225.34|228.79|225.43|228.53|225.17|0
1648163400000|2022-03-24 23:10:00|228.78|225.42|229.21|225.85|229.38|226.02|228.78|225.42|0
1648163700000|2022-03-24 23:15:00|229.12|225.76|228.69|225.33|229.12|225.76|228.53|225.17|0
1648164000000|2022-03-24 23:20:00|228.65|225.29|228.1|224.74|228.78|225.42|228.1|224.74|0
1648164300000|2022-03-24 23:25:00|228.18|224.82|228.35|224.99|228.35|224.99|227.84|224.48|0
1648164600000|2022-03-24 23:30:00|228.39|225.03|228.52|225.16|228.6|225.24|228.18|224.82|0
1648164900000|2022-03-24 23:35:00|228.6|225.24|228.77|225.41|228.94|225.58|228.26|224.9|0
1648165200000|2022-03-24 23:40:00|228.86|225.5|228.51|225.15|228.98|225.62|228.51|225.15|0
1648165500000|2022-03-24 23:45:00|228.43|225.07|228.6|225.24|228.77|225.41|228.26|224.9|0
1648165800000|2022-03-24 23:50:00|228.68|225.32|228.59|225.23|228.76|225.4|228.34|224.98|0
1648166100000|2022-03-24 23:55:00|228.51|225.15|228.68|225.32|228.85|225.49|228.42|225.06|0
1648166400000|2022-03-25 00:00:00|228.76|225.4|229.53|226.17|229.7|226.34|228.68|225.32|0
1648166700000|2022-03-25 00:05:00|229.44|226.08|229.87|226.51|230.04|226.68|229.44|226.08|0
1648167000000|2022-03-25 00:10:00|230.04|226.68|230.38|227.02|230.55|227.19|229.78|226.42|0
1648167300000|2022-03-25 00:15:00|230.29|226.93|230.37|227.01|230.97|227.61|230.29|226.93|0
1648167600000|2022-03-25 00:20:00|230.29|226.93|230.71|227.35|230.8|227.44|230.12|226.76|0
1648167900000|2022-03-25 00:25:00|230.63|227.27|230.37|227.01|230.88|227.52|230.37|227.01|0
1648168200000|2022-03-25 00:30:00|230.45|227.09|230.2|226.84|230.45|227.09|229.94|226.58|0
1648168500000|2022-03-25 00:35:00|230.16|226.8|229.94|226.58|230.45|227.09|229.77|226.41|0
1648168800000|2022-03-25 00:40:00|229.85|226.49|229.94|226.58|229.98|226.62|229.6|226.24|0
1648169100000|2022-03-25 00:45:00|229.85|226.49|229.85|226.49|230.02|226.66|229.68|226.32|0
1648169400000|2022-03-25 00:50:00|229.76|226.4|230.19|226.83|230.44|227.08|229.76|226.4|0
1648169700000|2022-03-25 00:55:00|230.27|226.91|230.36|227|230.36|227|229.89|226.53|0
1648170000000|2022-03-25 01:00:00|230.44|227.08|230.18|226.82|230.7|227.34|229.84|226.48|0
1648170300000|2022-03-25 01:05:00|230.1|226.74|229.5|226.14|230.1|226.74|229.5|226.14|0
1648170600000|2022-03-25 01:10:00|229.58|226.22|229.5|226.14|229.67|226.31|229.24|225.88|0
1648170900000|2022-03-25 01:15:00|229.41|226.05|229.66|226.3|229.92|226.56|229.41|226.05|0
1648171200000|2022-03-25 01:20:00|229.58|226.22|230.13|226.77|230.52|227.16|229.58|226.22|0
1648171500000|2022-03-25 01:25:00|230.09|226.73|229.4|226.04|230.09|226.73|229.32|225.96|0
1648171800000|2022-03-25 01:30:00|229.49|226.13|229.49|226.13|229.92|226.56|229.32|225.96|0
1648172100000|2022-03-25 01:35:00|229.4|226.04|229.57|226.21|229.83|226.47|229.32|225.96|0
1648172400000|2022-03-25 01:40:00|229.53|226.17|229.02|225.66|229.66|226.3|229.02|225.66|0
1648172700000|2022-03-25 01:45:00|228.97|225.61|229.14|225.78|229.31|225.95|228.89|225.53|0
1648173000000|2022-03-25 01:50:00|229.23|225.87|224.74|221.38|229.23|225.87|224.58|221.22|0
1648173300000|2022-03-25 01:55:00|224.83|221.47|225.63|222.27|225.92|222.56|224.41|221.05|0
1648173600000|2022-03-25 02:00:00|225.67|222.31|226.21|222.85|226.21|222.85|225.67|222.31|0
1648173900000|2022-03-25 02:05:00|226.25|222.89|225.75|222.39|226.25|222.89|225.75|222.39|0
1648174200000|2022-03-25 02:10:00|225.87|222.51|226.5|223.14|226.67|223.31|225.83|222.47|0
1648174500000|2022-03-25 02:15:00|226.55|223.19|226.08|222.72|226.67|223.31|225.91|222.55|0
1648174800000|2022-03-25 02:20:00|226.16|222.8|226.67|223.31|226.84|223.48|226.16|222.8|0
1648175100000|2022-03-25 02:25:00|226.75|223.39|227.17|223.81|227.34|223.98|226.75|223.39|0
1648175400000|2022-03-25 02:30:00|227.26|223.9|227.25|223.89|227.85|224.49|227.17|223.81|0
1648175700000|2022-03-25 02:35:00|227.34|223.98|226.58|223.22|227.51|224.15|226.28|222.92|0
1648176000000|2022-03-25 02:40:00|226.49|223.13|227|223.64|227.21|223.85|226.41|223.05|0
1648176300000|2022-03-25 02:45:00|226.96|223.6|226.99|223.63|227.16|223.8|226.74|223.38|0
1648176600000|2022-03-25 02:50:00|226.91|223.55|226.91|223.55|227.25|223.89|226.57|223.21|0
1648176900000|2022-03-25 02:55:00|226.95|223.59|226.53|223.17|227.08|223.72|226.48|223.12|0
1648177200000|2022-03-25 03:00:00|226.48|223.12|226.31|222.95|226.78|223.42|226.31|222.95|0
1648177500000|2022-03-25 03:05:00|226.4|223.04|226.56|223.2|226.56|223.2|225.97|222.61|0
1648177800000|2022-03-25 03:10:00|226.65|223.29|226.98|223.62|227.32|223.96|226.65|223.29|0
1648178100000|2022-03-25 03:15:00|227.03|223.67|227.4|224.04|227.4|224.04|226.9|223.54|0
1648178400000|2022-03-25 03:20:00|227.45|224.09|227.57|224.21|227.91|224.55|227.4|224.04|0
1648178700000|2022-03-25 03:25:00|227.66|224.3|227.74|224.38|227.74|224.38|227.23|223.87|0
1648179000000|2022-03-25 03:30:00|227.65|224.29|227.36|224|227.65|224.29|227.14|223.78|0
1648179300000|2022-03-25 03:35:00|227.4|224.04|227.65|224.29|227.73|224.37|227.19|223.83|0
1648179600000|2022-03-25 03:40:00|227.61|224.25|228.24|224.88|228.46|225.1|227.61|224.25|0
1648179900000|2022-03-25 03:45:00|228.33|224.97|228.37|225.01|228.54|225.18|228.07|224.71|0
1648180200000|2022-03-25 03:50:00|228.32|224.96|228.11|224.75|228.41|225.05|227.98|224.62|0
1648180500000|2022-03-25 03:55:00|228.15|224.79|227.64|224.28|228.15|224.79|227.64|224.28|0
1648180800000|2022-03-25 04:00:00|227.73|224.37|227.47|224.11|227.89|224.53|227.43|224.07|0
1648181100000|2022-03-25 04:05:00|227.38|224.02|227.47|224.11|227.64|224.28|227.38|224.02|0
1648181400000|2022-03-25 04:10:00|227.38|224.02|227.04|223.68|227.38|224.02|226.7|223.34|0
1648181700000|2022-03-25 04:15:00|227.21|223.85|226.87|223.51|227.21|223.85|226.75|223.39|0
1648182000000|2022-03-25 04:20:00|226.79|223.43|226.87|223.51|226.95|223.59|226.7|223.34|0
1648182300000|2022-03-25 04:25:00|226.78|223.42|226.44|223.08|226.78|223.42|226.44|223.08|0
1648182600000|2022-03-25 04:30:00|226.49|223.13|226.61|223.25|226.7|223.34|226.19|222.83|0
1648182900000|2022-03-25 04:35:00|226.57|223.21|226.61|223.25|226.69|223.33|226.36|223|0
1648183200000|2022-03-25 04:40:00|226.65|223.29|226.27|222.91|226.69|223.33|226.02|222.66|0
1648183500000|2022-03-25 04:45:00|226.35|222.99|225.93|222.57|226.44|223.08|225.76|222.4|0
1648183800000|2022-03-25 04:50:00|226.01|222.65|225.76|222.4|226.01|222.65|225.59|222.23|0
1648184100000|2022-03-25 04:55:00|225.72|222.36|225.24|221.88|227|223.64|224.4|221.04|0
1648184400000|2022-03-25 05:00:00|225.16|221.8|225.74|222.38|225.99|222.63|225.16|221.8|0
1648184700000|2022-03-25 05:05:00|225.66|222.3|226.24|222.88|226.24|222.88|225.57|222.21|0
1648185000000|2022-03-25 05:10:00|226.33|222.97|226.07|222.71|226.49|223.13|225.9|222.54|0
1648185300000|2022-03-25 05:15:00|226.16|222.8|226.66|223.3|226.83|223.47|226.07|222.71|0
1648185600000|2022-03-25 05:20:00|226.57|223.21|226.49|223.13|226.74|223.38|226.07|222.71|0
1648185900000|2022-03-25 05:25:00|226.4|223.04|226.86|223.5|227.07|223.71|225.98|222.62|0
1648186200000|2022-03-25 05:30:00|226.91|223.55|227.37|224.01|227.75|224.39|226.86|223.5|0
1648186500000|2022-03-25 05:35:00|227.32|223.96|227.24|223.88|227.75|224.39|227.24|223.88|0
1648186800000|2022-03-25 05:40:00|227.32|223.96|227.83|224.47|228.08|224.72|227.32|223.96|0
1648187100000|2022-03-25 05:45:00|227.79|224.43|227.23|223.87|227.91|224.55|226.98|223.62|0
1648187400000|2022-03-25 05:50:00|227.15|223.79|227.28|223.92|227.74|224.38|227.06|223.7|0
1648187700000|2022-03-25 05:55:00|227.23|223.87|227.31|223.95|227.57|224.21|226.81|223.45|0
1648188000000|2022-03-25 06:00:00|227.23|223.87|227.19|223.83|227.4|224.04|226.72|223.36|0
1648188300000|2022-03-25 06:05:00|227.23|223.87|227.39|224.03|227.48|224.12|226.89|223.53|0
1648188600000|2022-03-25 06:10:00|227.27|223.91|226.85|223.49|227.27|223.91|226.55|223.19|0
1648188900000|2022-03-25 06:15:00|226.76|223.4|226.55|223.19|226.76|223.4|226.42|223.06|0
1648189200000|2022-03-25 06:20:00|226.51|223.15|226.34|222.98|226.72|223.36|226.21|222.85|0
1648189500000|2022-03-25 06:25:00|226.38|223.02|226.67|223.31|226.88|223.52|226.29|222.93|0
1648189800000|2022-03-25 06:30:00|226.63|223.27|226.62|223.26|226.84|223.48|226.54|223.18|0
1648190100000|2022-03-25 06:35:00|226.54|223.18|227.04|223.68|227.17|223.81|226.54|223.18|0
1648190400000|2022-03-25 06:40:00|226.96|223.6|227.21|223.85|227.38|224.02|226.79|223.43|0
1648190700000|2022-03-25 06:45:00|227.38|224.02|227.25|223.89|227.46|224.1|227.21|223.85|0
1648191000000|2022-03-25 06:50:00|227.21|223.85|226.87|223.51|227.38|224.02|226.87|223.51|0
1648191300000|2022-03-25 06:55:00|226.95|223.59|226.11|222.75|227.12|223.76|226.11|222.75|0
1648191600000|2022-03-25 07:00:00|226.19|222.83|226.78|223.42|227.2|223.84|226.19|222.83|0
1648191900000|2022-03-25 07:05:00|226.54|223.66|227.47|224.59|227.55|224.67|226.54|223.66|0
1648192200000|2022-03-25 07:10:00|227.38|224.5|226.62|223.74|227.46|224.58|226.62|223.74|0
1648192500000|2022-03-25 07:15:00|226.54|223.66|229|226.12|229.33|226.45|226.45|223.57|0
1648192800000|2022-03-25 07:20:00|228.96|226.08|229.21|226.33|229.8|226.92|228.67|225.79|0
1648193100000|2022-03-25 07:25:00|229.3|226.42|229.72|226.84|229.8|226.92|229.21|226.33|0
1648193400000|2022-03-25 07:30:00|229.63|226.75|229.21|226.33|229.72|226.84|229.12|226.24|0
1648193700000|2022-03-25 07:35:00|229.25|226.37|229.37|226.49|229.71|226.83|229.04|226.16|0
1648194000000|2022-03-25 07:40:00|229.29|226.41|229.46|226.58|229.63|226.75|228.99|226.11|0
1648194300000|2022-03-25 07:45:00|229.5|226.62|229.45|226.57|229.54|226.66|229.03|226.15|0
1648194600000|2022-03-25 07:50:00|229.41|226.53|228.86|225.98|229.45|226.57|228.69|225.81|0
1648194900000|2022-03-25 07:55:00|228.9|226.02|228.1|225.22|228.99|226.11|228.06|225.18|0
1648195200000|2022-03-25 08:00:00|228.35|225.47|229.19|226.31|229.19|226.31|227.84|224.96|0
1648195500000|2022-03-25 08:05:00|229.28|226.4|231.48|228.6|231.87|228.99|229.28|226.4|0
1648195800000|2022-03-25 08:10:00|231.57|228.69|233.5|230.62|233.5|230.62|231.48|228.6|0
1648196100000|2022-03-25 08:15:00|233.45|230.57|234.93|232.05|235.02|232.14|231.75|228.87|0
1648196400000|2022-03-25 08:20:00|234.85|231.97|234.2|231.32|235.02|232.14|233.9|231.02|0
1648196700000|2022-03-25 08:25:00|234.16|231.28|233.9|231.02|234.29|231.41|233.64|230.76|0
1648197000000|2022-03-25 08:30:00|233.94|231.06|233.47|230.59|234.33|231.45|233.38|230.5|0
1648197300000|2022-03-25 08:35:00|233.38|230.5|233.38|230.5|233.64|230.76|233.12|230.24|0
1648197600000|2022-03-25 08:40:00|233.34|230.46|232.69|229.81|233.81|230.93|232.61|229.73|0
1648197900000|2022-03-25 08:45:00|232.6|229.72|232.94|230.06|233.12|230.24|232.6|229.72|0
1648198200000|2022-03-25 08:50:00|233.03|230.15|232.34|229.46|233.03|230.15|232.26|229.38|0
1648198500000|2022-03-25 08:55:00|232.39|229.51|232.17|229.29|232.51|229.63|231.83|228.95|0
1648198800000|2022-03-25 09:00:00|232.13|229.25|232.85|229.97|234.22|231.34|230.55|227.67|0
1648199100000|2022-03-25 09:05:00|232.98|230.1|233.88|231|233.96|231.08|232.94|230.06|0
1648199400000|2022-03-25 09:10:00|233.84|230.96|233.06|230.18|234.05|231.17|233.02|230.14|0
1648199700000|2022-03-25 09:15:00|233.19|230.31|232.08|229.2|233.19|230.31|232.08|229.2|0
1648200000000|2022-03-25 09:20:00|232.12|229.24|231.82|228.94|232.33|229.45|231.65|228.77|0
1648200300000|2022-03-25 09:25:00|231.86|228.98|232.16|229.28|232.42|229.54|231.73|228.85|0
1648200600000|2022-03-25 09:30:00|232.2|229.32|232.84|229.96|232.93|230.05|231.73|228.85|0
1648200900000|2022-03-25 09:35:00|232.75|229.87|231.64|228.76|232.97|230.09|231.56|228.68|0
1648201200000|2022-03-25 09:40:00|231.52|228.64|231.22|228.34|231.73|228.85|231.22|228.34|0
1648201500000|2022-03-25 09:45:00|231.21|228.33|230.7|227.82|231.21|228.33|230.28|227.4|0
1648201800000|2022-03-25 09:50:00|230.62|227.74|230.11|227.23|230.87|227.99|230.02|227.14|0
1648202100000|2022-03-25 09:55:00|230.19|227.31|230.11|227.23|230.28|227.4|230.02|227.14|0
1648202400000|2022-03-25 10:00:00|230.02|227.14|230.53|227.65|230.61|227.73|229.6|226.72|0
1648202700000|2022-03-25 10:05:00|230.44|227.56|230.19|227.31|230.53|227.65|230.02|227.14|0
1648203000000|2022-03-25 10:10:00|230.23|227.35|230.27|227.39|231.68|228.8|229.85|226.97|0
1648203300000|2022-03-25 10:15:00|230.35|227.47|229.93|227.05|230.35|227.47|229.84|226.96|0
1648203600000|2022-03-25 10:20:00|229.84|226.96|229.92|227.04|230.1|227.22|229.33|226.45|0
1648203900000|2022-03-25 10:25:00|229.97|227.09|229.29|226.41|230.05|227.17|229.16|226.28|0
1648204200000|2022-03-25 10:30:00|229.33|226.45|229.58|226.7|229.67|226.79|229.08|226.2|0
1648204500000|2022-03-25 10:35:00|229.5|226.62|229.75|226.87|229.92|227.04|229.41|226.53|0
1648204800000|2022-03-25 10:40:00|229.71|226.83|229.49|226.61|229.83|226.95|229.33|226.45|0
1648205100000|2022-03-25 10:45:00|229.58|226.7|229.79|226.91|229.92|227.04|229.24|226.36|0
1648205400000|2022-03-25 10:50:00|229.7|226.82|228.98|226.1|229.74|226.86|228.98|226.1|0
1648205700000|2022-03-25 10:55:00|229.03|226.15|227.55|224.67|229.07|226.19|227.51|224.63|0
1648206000000|2022-03-25 11:00:00|227.59|224.71|228.14|225.26|228.14|225.26|227.59|224.71|0
1648206300000|2022-03-25 11:05:00|228.05|225.17|228.84|225.96|229.46|226.58|227.43|224.55|0
1648206600000|2022-03-25 11:10:00|228.76|225.88|229.6|226.72|229.6|226.72|228.42|225.54|0
1648206900000|2022-03-25 11:15:00|229.85|226.97|229.26|226.38|229.98|227.1|228.84|225.96|0
1648207200000|2022-03-25 11:20:00|229.3|226.42|227.78|224.9|229.34|226.46|227.62|224.74|0
1648207500000|2022-03-25 11:25:00|227.82|224.94|225.73|222.85|227.99|225.11|225.19|222.31|0
1648207800000|2022-03-25 11:30:00|225.82|222.94|226.23|223.35|226.4|223.52|225.73|222.85|0
1648208100000|2022-03-25 11:35:00|226.31|223.43|226.9|224.02|226.9|224.02|226.23|223.35|0
1648208400000|2022-03-25 11:40:00|226.98|224.1|226.56|223.68|226.98|224.1|226.56|223.68|0
1648208700000|2022-03-25 11:45:00|226.48|223.6|226.39|223.51|226.64|223.76|226.06|223.18|0
1648209000000|2022-03-25 11:50:00|226.31|223.43|225.89|223.01|226.39|223.51|224.48|221.6|0
1648209300000|2022-03-25 11:55:00|225.81|222.93|225.97|223.09|226.3|223.42|225.39|222.51|0
1648209600000|2022-03-25 12:00:00|226.14|223.26|226.3|223.42|226.43|223.55|226.05|223.17|0
1648209900000|2022-03-25 12:05:00|226.39|223.51|226.22|223.34|226.39|223.51|225.84|222.96|0
1648210200000|2022-03-25 12:10:00|226.13|223.25|226.13|223.25|226.63|223.75|226.05|223.17|0
1648210500000|2022-03-25 12:15:00|226.21|223.33|225.96|223.08|226.51|223.63|225.96|223.08|0
1648210800000|2022-03-25 12:20:00|225.79|222.91|225.88|223|226.21|223.33|225.63|222.75|0
1648211100000|2022-03-25 12:25:00|225.79|222.91|226.12|223.24|226.21|223.33|225.79|222.91|0
1648211400000|2022-03-25 12:30:00|226.17|223.29|226.54|223.66|226.96|224.08|226.04|223.16|0
1648211700000|2022-03-25 12:35:00|226.62|223.74|227.21|224.33|227.21|224.33|226.54|223.66|0
1648212000000|2022-03-25 12:40:00|227.46|224.58|226.37|223.49|227.46|224.58|226.37|223.49|0
1648212300000|2022-03-25 12:45:00|226.33|223.45|226.37|223.49|226.53|223.65|226.2|223.32|0
1648212600000|2022-03-25 12:50:00|226.45|223.57|226.21|223.81|226.45|223.89|226.12|223.48|0
1648212900000|2022-03-25 12:55:00|226.12|223.72|226.04|223.64|226.29|223.89|225.87|223.47|0
1648213200000|2022-03-25 13:00:00|226.12|223.72|226.87|224.47|226.96|224.56|226.04|223.64|0
1648213500000|2022-03-25 13:05:00|226.79|224.39|226.87|224.47|227.12|224.72|226.45|224.05|0
1648213800000|2022-03-25 13:10:00|226.79|224.39|226.91|224.51|227.04|224.64|226.62|224.22|0
1648214100000|2022-03-25 13:15:00|226.95|224.55|227.03|224.63|227.2|224.8|226.78|224.38|0
1648214400000|2022-03-25 13:20:00|226.99|224.59|227.62|225.22|227.7|225.3|226.95|224.55|0
1648214700000|2022-03-25 13:25:00|227.58|225.18|228.71|226.31|229.04|226.64|227.53|225.13|0
1648215000000|2022-03-25 13:30:00|228.84|226.44|228.45|226.05|229.13|226.73|227.44|225.04|0
1648215300000|2022-03-25 13:35:00|228.7|226.3|230.48|228.08|230.48|228.08|228.37|225.97|0
1648215600000|2022-03-25 13:40:00|230.56|228.16|229.54|227.14|231.33|228.93|229.04|226.64|0
1648215900000|2022-03-25 13:45:00|229.29|226.89|227.82|225.42|230.22|227.82|227.1|224.7|0
1648216200000|2022-03-25 13:50:00|227.69|225.29|227.44|225.04|228.61|226.21|226.93|224.53|0
1648216500000|2022-03-25 13:55:00|227.27|224.87|229.45|227.05|230.13|227.73|227.18|224.78|0
1648216800000|2022-03-25 14:00:00|229.33|226.93|229.66|227.26|230.72|228.32|229.16|226.76|0
1648217100000|2022-03-25 14:05:00|229.62|227.22|228.35|225.95|230.13|227.73|228.19|225.79|0
1648217400000|2022-03-25 14:10:00|228.44|226.04|228.6|226.2|228.77|226.37|227.51|225.11|0
1648217700000|2022-03-25 14:15:00|228.86|226.46|227.17|224.77|229.19|226.79|227.01|224.61|0
1648218000000|2022-03-25 14:20:00|227.09|224.69|221.98|219.58|227.26|224.86|221.27|218.87|0
1648218300000|2022-03-25 14:25:00|222.06|219.66|222.57|220.17|222.57|220.17|221.41|219.01|0
1648218600000|2022-03-25 14:30:00|222.49|220.09|220.91|218.51|222.57|220.17|220.91|218.51|0
1648218900000|2022-03-25 14:35:00|220.74|218.34|220.74|218.34|220.74|218.34|219.84|217.44|0
1648219200000|2022-03-25 14:40:00|220.79|218.39|219.26|216.86|221.07|218.67|218.93|216.53|0
1648219500000|2022-03-25 14:45:00|219.42|217.02|219.97|217.57|221.13|218.73|218.9|216.5|0
1648219800000|2022-03-25 14:50:00|219.89|217.49|221.12|218.72|221.62|219.22|219.47|217.07|0
1648220100000|2022-03-25 14:55:00|221.2|218.8|221.04|218.64|221.62|219.22|220.46|218.06|0
1648220400000|2022-03-25 15:00:00|220.75|218.35|222.77|220.37|223.61|221.21|220.46|218.06|0
1648220700000|2022-03-25 15:05:00|222.86|220.46|226.71|224.31|226.71|224.31|222.44|220.04|0
1648221000000|2022-03-25 15:10:00|226.79|224.39|226.7|224.3|229.59|227.19|224.75|222.35|0
1648221300000|2022-03-25 15:15:00|226.79|224.39|228.98|226.58|229.15|226.75|225.6|223.2|0
1648221600000|2022-03-25 15:20:00|229.06|226.66|231.02|228.62|231.02|228.62|228.89|226.49|0
1648221900000|2022-03-25 15:25:00|231.11|228.71|233.82|231.42|235.98|233.58|229.74|227.34|0
1648222200000|2022-03-25 15:30:00|233.91|231.51|233.48|231.08|235.2|232.8|232.88|230.48|0
1648222500000|2022-03-25 15:35:00|233.3|230.9|232.96|230.56|233.82|231.42|232.36|229.96|0
1648222800000|2022-03-25 15:40:00|233.13|230.73|230.61|228.21|233.13|230.73|230.57|228.17|0
1648223100000|2022-03-25 15:45:00|230.56|228.16|232.78|230.38|232.95|230.55|230.56|228.16|0
1648223400000|2022-03-25 15:50:00|232.7|230.3|232.61|230.21|232.78|230.38|230.65|228.25|0
1648223700000|2022-03-25 15:55:00|232.69|230.29|233.12|230.72|234.76|232.36|232.35|229.95|0
1648224000000|2022-03-25 16:00:00|233.38|230.98|233.12|230.72|234.07|231.67|232.52|230.12|0
1648224300000|2022-03-25 16:05:00|232.95|230.55|231.24|228.84|232.95|230.55|230.47|228.07|0
1648224600000|2022-03-25 16:10:00|231.15|228.75|229.87|227.47|231.28|228.88|229.79|227.39|0
1648224900000|2022-03-25 16:15:00|229.7|227.3|229.62|227.22|231.23|228.83|229.45|227.05|0
1648225200000|2022-03-25 16:20:00|229.66|227.26|229.3|226.9|231.34|228.94|228.29|225.89|0
1648225500000|2022-03-25 16:25:00|229.13|226.73|228.71|226.31|230.49|228.09|228.37|225.97|0
1648225800000|2022-03-25 16:30:00|228.62|226.22|228.79|226.39|230.15|227.75|228.62|226.22|0
1648226100000|2022-03-25 16:35:00|228.87|226.47|231.51|229.11|232.03|229.63|228.87|226.47|0
1648226400000|2022-03-25 16:40:00|231.6|229.2|230.57|228.17|231.68|229.28|230.57|228.17|0
1648226700000|2022-03-25 16:45:00|230.48|228.08|229.51|227.11|230.66|228.26|228.78|226.38|0
1648227000000|2022-03-25 16:50:00|229.46|227.06|230.22|227.82|230.99|228.59|228.1|225.7|0
1648227300000|2022-03-25 16:55:00|230.31|227.91|229.54|227.14|231.33|228.93|229.12|226.72|0
1648227600000|2022-03-25 17:00:00|229.37|226.97|228.04|225.64|230.99|228.59|227.79|225.39|0
1648227900000|2022-03-25 17:05:00|228.13|225.73|228.12|225.72|228.89|226.49|227.45|225.05|0
1648228200000|2022-03-25 17:10:00|228.29|225.89|228.97|226.57|229.65|227.25|228.21|225.81|0
1648228500000|2022-03-25 17:15:00|228.89|226.49|226.09|223.69|228.89|226.49|225.58|223.18|0
1648228800000|2022-03-25 17:20:00|226|223.6|228.97|226.57|229.05|226.65|225.67|223.27|0
1648229100000|2022-03-25 17:25:00|228.88|226.48|228.37|225.97|229.31|226.91|228.37|225.97|0
1648229400000|2022-03-25 17:30:00|228.24|225.84|226.93|224.53|228.28|225.88|226.84|224.44|0
1648229700000|2022-03-25 17:35:00|226.84|224.44|226.67|224.27|227.43|225.03|226.42|224.02|0
1648230000000|2022-03-25 17:40:00|226.59|224.19|226.33|223.93|227.94|225.54|226.16|223.76|0
1648230300000|2022-03-25 17:45:00|226.25|223.85|225.99|223.59|227.09|224.69|225.74|223.34|0
1648230600000|2022-03-25 17:50:00|225.91|223.51|225.23|222.83|225.99|223.59|225.15|222.75|0
1648230900000|2022-03-25 17:55:00|225.15|222.75|223.64|221.24|225.23|222.83|223.39|220.99|0
1648231200000|2022-03-25 18:00:00|223.55|221.15|222.88|220.48|224.31|221.91|222.55|220.15|0
1648231500000|2022-03-25 18:05:00|222.8|220.4|222.34|219.94|222.97|220.57|222.13|219.73|0
1648231800000|2022-03-25 18:10:00|222.22|219.82|222.71|220.31|223.38|220.98|221.97|219.57|0
1648232100000|2022-03-25 18:15:00|222.63|220.23|223.5|221.1|223.54|221.14|222.3|219.9|0
1648232400000|2022-03-25 18:20:00|223.38|220.98|222.88|220.48|223.46|221.06|222.63|220.23|0
1648232700000|2022-03-25 18:25:00|222.79|220.39|222.37|219.97|223.29|220.89|222.04|219.64|0
1648233000000|2022-03-25 18:30:00|222.29|219.89|221.96|219.56|222.37|219.97|221.21|218.81|0
1648233300000|2022-03-25 18:35:00|222.04|219.64|222.12|219.72|222.54|220.14|221.46|219.06|0
1648233600000|2022-03-25 18:40:00|222.2|219.8|221.87|219.47|222.87|220.47|221.87|219.47|0
1648233900000|2022-03-25 18:45:00|221.79|219.39|222.12|219.72|222.45|220.05|221.37|218.97|0
1648234200000|2022-03-25 18:50:00|221.95|219.55|221.2|218.8|222.28|219.88|221.03|218.63|0
1648234500000|2022-03-25 18:55:00|221.12|218.72|221.78|219.38|222.03|219.63|220.79|218.39|0
1648234800000|2022-03-25 19:00:00|221.74|219.34|222.28|219.88|225.1|222.7|221.53|219.13|0
1648235100000|2022-03-25 19:05:00|222.12|219.72|223.62|221.22|224.13|221.73|221.95|219.55|0
1648235400000|2022-03-25 19:10:00|223.29|220.89|222.03|219.63|223.7|221.3|221.95|219.55|0
1648235700000|2022-03-25 19:15:00|221.86|219.46|223.78|221.38|223.95|221.55|221.7|219.3|0
1648236000000|2022-03-25 19:20:00|223.66|221.26|224.79|222.39|225.89|223.49|223.62|221.22|0
1648236300000|2022-03-25 19:25:00|224.71|222.31|226.4|224|226.57|224.17|224.45|222.05|0
1648236600000|2022-03-25 19:30:00|226.48|224.08|226.22|223.82|227.5|225.1|225.55|223.15|0
1648236900000|2022-03-25 19:35:00|226.31|223.91|225.97|223.57|226.73|224.33|224.62|222.22|0
1648237200000|2022-03-25 19:40:00|225.71|223.31|224.28|221.88|225.8|223.4|222.85|220.45|0
1648237500000|2022-03-25 19:45:00|224.19|221.79|221.56|219.16|224.19|221.79|221.51|219.11|0
1648237800000|2022-03-25 19:50:00|221.51|219.11|220.02|217.62|222.01|219.61|219.93|217.53|0
1648238100000|2022-03-25 19:55:00|219.93|217.53|218.03|215.63|220.1|217.7|217.21|214.81|0
1648238400000|2022-03-25 20:00:00|217.54|215.14|217.87|215.47|218.94|216.54|217.54|215.14|0
1648238700000|2022-03-25 20:05:00|217.95|215.55|218.36|215.96|218.36|215.96|217.7|215.3|0
1648239000000|2022-03-25 20:10:00|218.28|215.88|217.95|215.55|218.36|215.96|217.86|215.46|0
1648451100000|2022-03-28 07:05:00|223.49|220.69|222.63|220.23|223.49|220.98|221.92|219.52|0
1648451400000|2022-03-28 07:10:00|222.67|220.27|223.41|221.01|224.08|221.68|222.58|220.18|0
1648451700000|2022-03-28 07:15:00|223.37|220.97|223.79|221.39|223.91|221.51|222.91|220.51|0
1648452000000|2022-03-28 07:20:00|223.91|221.51|223.49|221.09|224.25|221.85|223.08|220.68|0
1648452300000|2022-03-28 07:25:00|223.41|221.01|221.99|219.59|223.41|221.01|221.66|219.26|0
1648452600000|2022-03-28 07:30:00|221.95|219.55|221.08|218.68|221.95|219.55|221|218.6|0
1648452900000|2022-03-28 07:35:00|221.04|218.64|222.28|219.88|222.28|219.88|221|218.6|0
1648453200000|2022-03-28 07:40:00|222.32|219.92|222.36|219.96|222.9|220.5|222.07|219.67|0
1648453500000|2022-03-28 07:45:00|222.28|219.88|223.06|220.66|223.32|220.92|222.2|219.8|0
1648453800000|2022-03-28 07:50:00|223.23|220.83|222.9|220.5|223.4|221|222.56|220.16|0
1648454100000|2022-03-28 07:55:00|222.94|220.54|222.48|220.08|223.36|220.96|222.27|219.87|0
1648454400000|2022-03-28 08:00:00|222.56|220.16|223.89|221.49|224.14|221.74|222.56|220.16|0
1648454700000|2022-03-28 08:05:00|223.98|221.58|223.89|221.49|224.56|222.16|223.72|221.32|0
1648455000000|2022-03-28 08:10:00|224.06|221.66|223.22|220.82|224.06|221.66|223.22|220.82|0
1648455300000|2022-03-28 08:15:00|223.3|220.9|221.89|219.49|223.3|220.9|221.64|219.24|0
1648455600000|2022-03-28 08:20:00|222.14|219.74|222.3|219.9|222.72|220.32|221.97|219.57|0
1648455900000|2022-03-28 08:25:00|222.18|219.78|221.3|218.9|223.62|221.22|221.22|218.82|0
1648456200000|2022-03-28 08:30:00|221.26|218.86|222.13|219.73|222.3|219.9|221.22|218.82|0
1648456500000|2022-03-28 08:35:00|222.21|219.81|221.38|218.98|222.38|219.98|221.38|218.98|0
1648456800000|2022-03-28 08:40:00|221.43|219.03|220.72|218.32|221.47|219.07|220.68|218.28|0
1648457100000|2022-03-28 08:45:00|220.64|218.24|219.81|217.41|220.88|218.48|219.4|217|0
1648457400000|2022-03-28 08:50:00|219.89|217.49|219.07|216.67|221.5|219.1|218.9|216.5|0
1648457700000|2022-03-28 08:55:00|218.99|216.59|218.25|215.85|219.07|216.67|218.13|215.73|0
1648458000000|2022-03-28 09:00:00|218.33|215.93|219.64|217.24|219.72|217.32|218.29|215.89|0
1648458300000|2022-03-28 09:05:00|219.6|217.2|220.3|217.9|220.63|218.23|219.52|217.12|0
1648458600000|2022-03-28 09:10:00|220.38|217.98|220.95|218.55|220.95|218.55|220.38|217.98|0
1648458900000|2022-03-28 09:15:00|220.91|218.51|221.61|219.21|221.82|219.42|220.79|218.39|0
1648459200000|2022-03-28 09:20:00|221.53|219.13|221.11|218.71|222.03|219.63|221.03|218.63|0
1648459500000|2022-03-28 09:25:00|221.07|218.67|220.53|218.13|221.11|218.71|220.53|218.13|0
1648459800000|2022-03-28 09:30:00|220.62|218.22|220.04|217.64|220.78|218.38|220.04|217.64|0
1648460100000|2022-03-28 09:35:00|220|217.6|219.75|217.35|220.08|217.68|219.3|216.9|0
1648460400000|2022-03-28 09:40:00|219.62|217.22|219.38|216.98|219.62|217.22|219.21|216.81|0
1648460700000|2022-03-28 09:45:00|219.42|217.02|219.87|217.47|219.99|217.59|219.21|216.81|0
1648461000000|2022-03-28 09:50:00|219.78|217.38|220.4|218|220.61|218.21|219.74|217.34|0
1648461300000|2022-03-28 09:55:00|220.36|217.96|220.23|217.83|220.61|218.21|219.94|217.54|0
1648461600000|2022-03-28 10:00:00|220.27|217.87|219.78|217.38|221.02|218.62|219.74|217.34|0
1648461900000|2022-03-28 10:05:00|219.86|217.46|220.1|217.7|220.19|217.79|219.69|217.29|0
1648462200000|2022-03-28 10:10:00|220.19|217.79|219.44|217.04|220.35|217.95|219.44|217.04|0
1648462500000|2022-03-28 10:15:00|219.53|217.13|219.11|216.71|219.61|217.21|218.95|216.55|0
1648462800000|2022-03-28 10:20:00|219.2|216.8|218.62|216.22|219.61|217.21|218.62|216.22|0
1648463100000|2022-03-28 10:25:00|218.66|216.26|219.93|217.53|220.01|217.61|218.62|216.22|0
1648463400000|2022-03-28 10:30:00|219.89|217.49|219.89|217.49|220.18|217.78|219.64|217.24|0
1648463700000|2022-03-28 10:35:00|219.85|217.45|219.39|216.99|220.26|217.86|219.31|216.91|0
1648464000000|2022-03-28 10:40:00|219.35|216.95|218.86|216.46|219.35|216.95|218.45|216.05|0
1648464300000|2022-03-28 10:45:00|218.94|216.54|218.28|215.88|219.1|216.7|218.04|215.64|0
1648464600000|2022-03-28 10:50:00|218.36|215.96|218.69|216.29|218.85|216.45|218.03|215.63|0
1648464900000|2022-03-28 10:55:00|218.65|216.25|218.65|216.25|219.34|216.94|218.48|216.08|0
1648465200000|2022-03-28 11:00:00|218.44|216.04|217.7|215.3|218.48|216.08|217.7|215.3|0
1648465500000|2022-03-28 11:05:00|217.78|215.38|217.74|215.34|218.4|216|217.66|215.26|0
1648465800000|2022-03-28 11:10:00|217.66|215.26|217.82|215.42|218.28|215.88|217.26|214.86|0
1648466100000|2022-03-28 11:15:00|217.87|215.47|216.85|214.45|217.91|215.51|216.85|214.45|0
1648466400000|2022-03-28 11:20:00|216.93|214.53|217.01|214.61|217.33|214.93|216.76|214.36|0
1648466700000|2022-03-28 11:25:00|216.97|214.57|216.76|214.36|217.09|214.69|216.76|214.36|0
1648467000000|2022-03-28 11:30:00|216.84|214.44|216.27|213.87|216.84|214.44|216.11|213.71|0
1648467300000|2022-03-28 11:35:00|216.19|213.79|216.03|213.63|216.35|213.95|215.62|213.22|0
1648467600000|2022-03-28 11:40:00|216.11|213.71|215.73|213.33|217.04|214.64|215.73|213.33|0
1648467900000|2022-03-28 11:45:00|215.69|213.29|215.32|212.92|215.73|213.33|215.24|212.84|0
1648468200000|2022-03-28 11:50:00|215.24|212.84|215.57|213.17|215.89|213.49|215.24|212.84|0
1648468500000|2022-03-28 11:55:00|215.61|213.21|215.28|212.88|215.85|213.45|215.16|212.76|0
1648468800000|2022-03-28 12:00:00|215.32|212.92|215.89|213.49|216.13|213.73|215.08|212.68|0
1648469100000|2022-03-28 12:05:00|216.01|213.61|216.21|213.81|216.21|213.81|215.72|213.32|0
1648469400000|2022-03-28 12:10:00|216.29|213.89|216.45|214.05|216.61|214.21|216.13|213.73|0
1648469700000|2022-03-28 12:15:00|216.37|213.97|217.06|214.66|217.06|214.66|216.21|213.81|0
1648470000000|2022-03-28 12:20:00|217.1|214.7|217.85|215.45|217.93|215.53|217.03|214.63|0
1648470300000|2022-03-28 12:25:00|217.81|215.41|217.27|214.87|217.81|215.41|217.03|214.63|0
1648470600000|2022-03-28 12:30:00|217.19|214.79|217.43|215.03|217.6|215.2|217.03|214.63|0
1648470900000|2022-03-28 12:35:00|217.35|214.95|218.08|215.68|218.17|215.77|217.35|214.95|0
1648471200000|2022-03-28 12:40:00|218.05|215.65|218.9|216.5|219.32|216.92|218.05|215.65|0
1648471500000|2022-03-28 12:45:00|218.99|216.59|219.87|217.47|219.87|217.47|218.15|215.75|0
1648471800000|2022-03-28 12:50:00|219.79|217.39|219.87|217.47|220.41|218.01|219.71|217.31|0
1648472100000|2022-03-28 12:55:00|219.95|217.55|219.87|217.47|220.2|217.8|219.46|217.06|0
1648472400000|2022-03-28 13:00:00|219.78|217.38|220.28|217.88|220.53|218.13|219.54|217.14|0
1648472700000|2022-03-28 13:05:00|220.11|217.71|219.86|217.46|220.24|217.84|219.2|216.8|0
1648473000000|2022-03-28 13:10:00|219.78|217.38|219.94|217.54|221.35|218.95|219.78|217.38|0
1648473300000|2022-03-28 13:15:00|219.86|217.46|220.02|217.62|220.19|217.79|219.37|216.97|0
1648473600000|2022-03-28 13:20:00|220.19|217.79|220.68|218.28|220.76|218.36|219.94|217.54|0
1648473900000|2022-03-28 13:25:00|220.76|218.36|221.17|218.77|221.67|219.27|220.68|218.28|0
1648474200000|2022-03-28 13:30:00|220.84|218.44|221.34|218.94|222.25|219.85|219.94|217.54|0
1648474500000|2022-03-28 13:35:00|221.5|219.1|220.92|218.52|221.59|219.19|219.6|217.2|0
1648474800000|2022-03-28 13:40:00|221.16|218.76|220.59|218.19|221.49|219.09|219.6|217.2|0
1648475100000|2022-03-28 13:45:00|220.5|218.1|220.75|218.35|221.41|219.01|220.09|217.69|0
1648475400000|2022-03-28 13:50:00|220.5|218.1|217.47|215.07|220.5|218.1|217.26|214.86|0
1648475700000|2022-03-28 13:55:00|217.51|215.11|216.16|213.76|217.96|215.56|215.76|213.36|0
1648476000000|2022-03-28 14:00:00|216.08|213.68|219.09|216.69|220.49|218.09|216|213.6|0
1648476300000|2022-03-28 14:05:00|218.85|216.45|218.97|216.57|219.83|217.43|217.58|215.18|0
1648476600000|2022-03-28 14:10:00|218.93|216.53|219.5|217.1|219.71|217.31|218.52|216.12|0
1648476900000|2022-03-28 14:15:00|219.42|217.02|219.99|217.59|220.81|218.41|218.76|216.36|0
1648477200000|2022-03-28 14:20:00|219.66|217.26|220.65|218.25|222.05|219.65|219.5|217.1|0
1648477500000|2022-03-28 14:25:00|220.57|218.17|219.75|217.35|221.97|219.57|219.66|217.26|0
1648477800000|2022-03-28 14:30:00|219.42|217.02|221.39|218.99|221.51|219.11|218.76|216.36|0
1648478100000|2022-03-28 14:35:00|220.98|218.58|221.39|218.99|222.38|219.98|220.32|217.92|0
1648478400000|2022-03-28 14:40:00|221.14|218.74|220.4|218|221.63|219.23|220.15|217.75|0
1648478700000|2022-03-28 14:45:00|220.31|217.91|219|216.6|220.31|217.91|218.27|215.87|0
1648479000000|2022-03-28 14:50:00|219.08|216.68|218.51|216.11|219.33|216.93|218.1|215.7|0
1648479300000|2022-03-28 14:55:00|218.43|216.03|218.42|216.02|218.83|216.43|218.18|215.78|0
1648479600000|2022-03-28 15:00:00|218.18|215.78|220.8|218.4|222.29|219.89|217.77|215.37|0
1648479900000|2022-03-28 15:05:00|220.88|218.48|220.96|218.56|222.12|219.72|220.55|218.15|0
1648480200000|2022-03-28 15:10:00|220.8|218.4|219.81|217.41|221.21|218.81|219.73|217.33|0
1648480500000|2022-03-28 15:15:00|219.89|217.49|219.81|217.41|220.71|218.31|219.56|217.16|0
1648480800000|2022-03-28 15:20:00|219.72|217.32|221.04|218.64|221.28|218.88|219.64|217.24|0
1648481100000|2022-03-28 15:25:00|221.2|218.8|221.16|218.76|222.85|220.45|221.04|218.64|0
1648481400000|2022-03-28 15:30:00|221|218.6|223.35|220.95|223.85|221.45|220.95|218.55|0
1648481700000|2022-03-28 15:35:00|223.68|221.28|225.06|222.66|225.52|223.12|223.68|221.28|0
1648482000000|2022-03-28 15:40:00|224.93|222.53|223.93|221.53|225.26|222.86|223.93|221.53|0
1648482300000|2022-03-28 15:45:00|224.18|221.78|227.44|225.04|227.53|225.13|224.09|221.69|0
1648482600000|2022-03-28 15:50:00|227.61|225.21|227.19|224.79|228.2|225.8|226.35|223.95|0
1648482900000|2022-03-28 15:55:00|227.1|224.7|229.1|226.7|229.43|227.03|224.46|222.06|0
1648483200000|2022-03-28 16:00:00|229.35|226.95|227.24|224.84|229.69|227.29|227.08|224.68|0
1648483500000|2022-03-28 16:05:00|227.33|224.93|228.25|225.85|228.25|225.85|226.66|224.26|0
1648483800000|2022-03-28 16:10:00|228.16|225.76|228.67|226.27|229.6|227.2|228.16|225.76|0
1648484100000|2022-03-28 16:15:00|228.84|226.44|229.93|227.53|230.44|228.04|228.16|225.76|0
1648484400000|2022-03-28 16:20:00|229.85|227.45|228.16|225.76|229.85|227.45|227.91|225.51|0
1648484700000|2022-03-28 16:25:00|228.07|225.67|225.85|223.45|229.08|226.68|225.85|223.45|0
1648485000000|2022-03-28 16:30:00|226.02|223.62|227.73|225.33|228.49|226.09|224.43|222.03|0
1648485300000|2022-03-28 16:35:00|227.48|225.08|226.81|224.41|227.73|225.33|226.72|224.32|0
1648485600000|2022-03-28 16:40:00|226.85|224.45|226.3|223.9|227.06|224.66|225.89|223.49|0
1648485900000|2022-03-28 16:45:00|226.47|224.07|226.47|224.07|227.27|224.87|226.39|223.99|0
1648486200000|2022-03-28 16:50:00|226.64|224.24|225.38|222.98|226.8|224.4|225.38|222.98|0
1648486500000|2022-03-28 16:55:00|225.3|222.9|225.13|222.73|225.42|223.02|224.88|222.48|0
1648486800000|2022-03-28 17:00:00|225.05|222.65|224.96|222.56|225.29|222.89|224.46|222.06|0
1648487100000|2022-03-28 17:05:00|224.88|222.48|225.71|223.31|225.88|223.48|224.46|222.06|0
1648487400000|2022-03-28 17:10:00|225.79|223.39|225.04|222.64|225.88|223.48|224.87|222.47|0
1648487700000|2022-03-28 17:15:00|224.96|222.56|224.71|222.31|225.12|222.72|224.54|222.14|0
1648488000000|2022-03-28 17:20:00|224.54|222.14|222.51|220.11|224.95|222.55|222.51|220.11|0
1648488300000|2022-03-28 17:25:00|222.43|220.03|222.1|219.7|222.92|220.52|221.44|219.04|0
1648488600000|2022-03-28 17:30:00|222.01|219.61|221.97|219.57|222.42|220.02|221.52|219.12|0
1648488900000|2022-03-28 17:35:00|222.01|219.61|218.93|216.53|222.09|219.69|218.89|216.49|0
1648489200000|2022-03-28 17:40:00|218.97|216.57|219.46|217.06|219.54|217.14|218.72|216.32|0
1648489500000|2022-03-28 17:45:00|219.21|216.81|219.04|216.64|219.46|217.06|218.72|216.32|0
1648489800000|2022-03-28 17:50:00|218.8|216.4|219.21|216.81|219.42|217.02|218.63|216.23|0
1648490100000|2022-03-28 17:55:00|219.12|216.72|219.04|216.64|219.87|217.47|218.71|216.31|0
1648490400000|2022-03-28 18:00:00|219.12|216.72|219|216.6|219.37|216.97|217.97|215.57|0
1648490700000|2022-03-28 18:05:00|219.12|216.72|218.21|215.81|219.7|217.3|218.05|215.65|0
1648491000000|2022-03-28 18:10:00|218.3|215.9|218.42|216.02|219.12|216.72|217.56|215.16|0
1648491300000|2022-03-28 18:15:00|218.29|215.89|220.65|218.25|221.47|219.07|218.29|215.89|0
1648491600000|2022-03-28 18:20:00|220.57|218.17|219.58|217.18|220.81|218.41|219.41|217.01|0
1648491900000|2022-03-28 18:25:00|219.41|217.01|218.84|216.44|219.99|217.59|218.59|216.19|0
1648492200000|2022-03-28 18:30:00|218.92|216.52|217.44|215.04|219|216.6|217.36|214.96|0
1648492500000|2022-03-28 18:35:00|217.4|215|217.52|215.12|217.85|215.45|217.36|214.96|0
1648492800000|2022-03-28 18:40:00|217.44|215.04|216.05|213.65|217.68|215.28|214.91|212.51|0
1648493100000|2022-03-28 18:45:00|216.13|213.73|215.4|213|216.13|213.73|215.24|212.84|0
1648493400000|2022-03-28 18:50:00|215.32|212.92|212.71|210.31|215.32|212.92|212.63|210.23|0
1648493700000|2022-03-28 18:55:00|212.79|210.39|211.1|208.7|212.87|210.47|211.1|208.7|0
1648494000000|2022-03-28 19:00:00|211.02|208.62|212.55|210.15|212.71|210.31|211.02|208.62|0
1648494300000|2022-03-28 19:05:00|212.46|210.06|212.14|209.74|212.63|210.23|211.82|209.42|0
1648494600000|2022-03-28 19:10:00|212.22|209.82|211.58|209.18|212.3|209.9|211.42|209.02|0
1648494900000|2022-03-28 19:15:00|211.42|209.02|212.18|209.78|212.18|209.78|211.17|208.77|0
1648495200000|2022-03-28 19:20:00|212.22|209.82|210.61|208.21|212.22|209.82|210.45|208.05|0
1648495500000|2022-03-28 19:25:00|210.69|208.29|210.77|208.37|211.17|208.77|210.53|208.13|0
1648495800000|2022-03-28 19:30:00|210.69|208.29|209.65|207.25|211.01|208.61|209.49|207.09|0
1648496100000|2022-03-28 19:35:00|209.57|207.17|210.68|208.28|210.84|208.44|209.57|207.17|0
1648496400000|2022-03-28 19:40:00|210.76|208.36|209.48|207.08|211.08|208.68|209.4|207|0
1648496700000|2022-03-28 19:45:00|209.64|207.24|208.45|206.05|210.04|207.64|208.45|206.05|0
1648497000000|2022-03-28 19:50:00|208.37|205.97|208.9|206.5|213.11|210.71|208.37|205.97|0
1648497300000|2022-03-28 19:55:00|208.98|206.58|206.6|204.2|209.46|207.06|206.37|203.97|0
1648497600000|2022-03-28 20:00:00|206.44|204.04|205.66|203.26|206.6|204.2|205.27|202.87|0
1648497900000|2022-03-28 20:05:00|205.58|203.18|205.73|203.33|206.13|203.73|205.5|203.1|0
1648498200000|2022-03-28 20:10:00|205.81|203.41|205.81|203.41|206.05|203.65|205.73|203.33|0
1648498500000|2022-03-28 20:15:00|206.01|203.21|206.09|203.29|206.09|203.29|205.85|203.05|0
1648498800000|2022-03-28 20:20:00|206.05|203.25|206.01|203.21|206.24|203.44|206.01|203.21|0
1648499100000|2022-03-28 20:25:00|206.08|203.28|206.08|203.28|206.08|203.28|206|203.2|0
1648499400000|2022-03-28 20:30:00|206.04|203.24|206|203.2|206.08|203.28|206|203.2|0
1648499700000|2022-03-28 20:35:00|206.04|203.24|206|203.2|206.08|203.28|206|203.2|0
1648500000000|2022-03-28 20:40:00|206.04|203.24|206.08|203.28|206.08|203.28|206.04|203.24|0
1648500300000|2022-03-28 20:45:00|206|203.2|206.07|203.27|206.08|203.28|206|203.2|0
1648500900000|2022-03-28 20:55:00|206.03|203.23|206.11|203.31|206.11|203.31|206.03|203.23|0
1648501200000|2022-03-28 21:00:00|206.1|203.3|206.07|203.27|206.12|203.32|206.07|203.27|0
1648501500000|2022-03-28 21:05:00|206.11|203.31|206.16|203.36|206.27|203.47|206.09|203.29|0
1648501800000|2022-03-28 21:10:00|206.17|203.37|206.26|203.46|206.31|203.51|206.15|203.35|0
1648502100000|2022-03-28 21:15:00|206.16|203.36|206.23|203.43|206.24|203.44|206.15|203.35|0
1648502400000|2022-03-28 21:20:00|206.21|203.41|206.14|203.34|206.34|203.54|206.14|203.34|0
1648502700000|2022-03-28 21:25:00|206.11|203.31|206.22|203.42|206.23|203.43|206.1|203.3|0
1648503000000|2022-03-28 21:30:00|206.43|203.63|206.22|203.42|206.43|203.63|206.22|203.42|0
1648503300000|2022-03-28 21:35:00|206.21|203.41|206.24|203.44|206.25|203.45|206.17|203.37|0
1648503600000|2022-03-28 21:40:00|206.25|203.45|206.39|203.59|206.39|203.59|206.18|203.38|0
1648503900000|2022-03-28 21:45:00|206.35|203.55|206.27|203.47|206.35|203.55|206.17|203.37|0
1648504200000|2022-03-28 21:50:00|206.32|203.52|206.21|203.41|206.32|203.52|206.21|203.41|0
1648504500000|2022-03-28 21:55:00|206.26|203.46|206.19|203.39|206.26|203.46|206.18|203.38|0
1648504800000|2022-03-28 22:00:00|206.24|203.44|206.83|204.03|206.99|204.19|206.24|203.44|0
1648505100000|2022-03-28 22:05:00|206.91|204.11|206.9|204.1|207.06|204.26|206.83|204.03|0
1648505400000|2022-03-28 22:10:00|206.98|204.18|206.98|204.18|207.38|204.58|206.9|204.1|0
1648505700000|2022-03-28 22:15:00|206.94|204.14|207.14|204.34|207.14|204.34|206.82|204.02|0
1648506000000|2022-03-28 22:20:00|207.1|204.3|206.9|204.1|207.1|204.3|206.9|204.1|0
1648506300000|2022-03-28 22:25:00|207.06|204.26|207.05|204.25|207.13|204.33|206.98|204.18|0
1648506600000|2022-03-28 22:30:00|206.97|204.17|206.66|203.86|206.97|204.17|206.23|203.43|0
1648506900000|2022-03-28 22:35:00|206.78|203.98|206.58|203.78|206.78|203.98|206.42|203.62|0
1648507200000|2022-03-28 22:40:00|206.5|203.7|206.89|204.09|206.89|204.09|206.5|203.7|0
1648507500000|2022-03-28 22:45:00|206.81|204.01|206.65|203.85|206.89|204.09|206.49|203.69|0
1648507800000|2022-03-28 22:50:00|206.57|203.77|206.81|204.01|206.89|204.09|206.34|203.54|0
1648508100000|2022-03-28 22:55:00|206.73|203.93|206.41|203.61|206.73|203.93|206.33|203.53|0
1648508400000|2022-03-28 23:00:00|206.25|203.45|206.33|203.53|206.41|203.61|206.1|203.3|0
1648508700000|2022-03-28 23:05:00|206.37|203.57|206.25|203.45|206.37|203.57|206.09|203.29|0
1648509000000|2022-03-28 23:10:00|206.17|203.37|206.37|203.57|206.41|203.61|206.17|203.37|0
1648509300000|2022-03-28 23:15:00|206.4|203.6|206.64|203.84|206.72|203.92|206.25|203.45|0
1648509600000|2022-03-28 23:20:00|206.56|203.76|206.56|203.76|206.84|204.04|206.56|203.76|0
1648509900000|2022-03-28 23:25:00|206.4|203.6|206.08|203.28|206.71|203.91|206.08|203.28|0
1648510200000|2022-03-28 23:30:00|205.85|203.05|206|203.2|206.24|203.44|205.69|202.89|0
1648510500000|2022-03-28 23:35:00|205.92|203.12|205.92|203.12|205.96|203.16|205.77|202.97|0
1648510800000|2022-03-28 23:40:00|205.89|203.09|205.61|202.81|206.04|203.24|205.53|202.73|0
1648511100000|2022-03-28 23:45:00|205.69|202.89|206|203.2|206.08|203.28|205.69|202.89|0
1648511400000|2022-03-28 23:50:00|205.96|203.16|206.62|203.82|206.7|203.9|205.96|203.16|0
1648511700000|2022-03-28 23:55:00|206.7|203.9|206.7|203.9|206.78|203.98|206.54|203.74|0
1648512000000|2022-03-29 00:00:00|206.54|203.74|207.01|204.21|207.17|204.37|206.38|203.58|0
1648512300000|2022-03-29 00:05:00|207.09|204.29|207.09|204.29|207.33|204.53|207.01|204.21|0
1648512600000|2022-03-29 00:10:00|207.05|204.25|207.17|204.37|207.48|204.68|207.01|204.21|0
1648512900000|2022-03-29 00:15:00|207.09|204.29|207.24|204.44|207.4|204.6|207.01|204.21|0
1648513200000|2022-03-29 00:20:00|207.32|204.52|207.08|204.28|207.32|204.52|207|204.2|0
1648513500000|2022-03-29 00:25:00|207|204.2|207.16|204.36|207.32|204.52|207|204.2|0
1648513800000|2022-03-29 00:30:00|207.08|204.28|207.08|204.28|207.24|204.44|207.08|204.28|0
1648514100000|2022-03-29 00:35:00|207.16|204.36|207|204.2|207.24|204.44|207|204.2|0
1648514400000|2022-03-29 00:40:00|206.92|204.12|206.37|203.57|207|204.2|206.21|203.41|0
1648514700000|2022-03-29 00:45:00|206.45|203.65|206.84|204.04|206.92|204.12|206.37|203.57|0
1648515000000|2022-03-29 00:50:00|206.76|203.96|206.83|204.03|206.99|204.19|206.68|203.88|0
1648515300000|2022-03-29 00:55:00|206.76|203.96|207.15|204.35|207.15|204.35|206.68|203.88|0
1648515600000|2022-03-29 01:00:00|207.07|204.27|206.83|204.03|207.23|204.43|206.67|203.87|0
1648515900000|2022-03-29 01:05:00|206.91|204.11|206.83|204.03|206.99|204.19|206.75|203.95|0
1648516200000|2022-03-29 01:10:00|206.91|204.11|206.51|203.71|206.99|204.19|206.43|203.63|0
1648516500000|2022-03-29 01:15:00|206.43|203.63|206.43|203.63|206.67|203.87|206.04|203.24|0
1648516800000|2022-03-29 01:20:00|206.35|203.55|206.11|203.31|206.43|203.63|205.96|203.16|0
1648517100000|2022-03-29 01:25:00|206.08|203.28|206.23|203.43|206.27|203.47|205.96|203.16|0
1648517400000|2022-03-29 01:30:00|206.19|203.39|205.56|202.76|206.19|203.39|205.56|202.76|0
1648517700000|2022-03-29 01:35:00|205.48|202.68|204.78|201.98|205.56|202.76|204.54|201.74|0
1648518000000|2022-03-29 01:40:00|204.7|201.9|204.66|201.86|205.01|202.21|204.54|201.74|0
1648518300000|2022-03-29 01:45:00|204.7|201.9|205.01|202.21|205.08|202.28|204.66|201.86|0
1648518600000|2022-03-29 01:50:00|204.93|202.13|205.16|202.36|205.24|202.44|204.69|201.89|0
1648518900000|2022-03-29 01:55:00|205.08|202.28|205.24|202.44|205.32|202.52|205|202.2|0
1648519200000|2022-03-29 02:00:00|205.16|202.36|205.47|202.67|205.55|202.75|205|202.2|0
1648519500000|2022-03-29 02:05:00|205.51|202.71|205.55|202.75|205.62|202.82|205.39|202.59|0
1648519800000|2022-03-29 02:10:00|205.59|202.79|205.62|202.82|205.7|202.9|205.47|202.67|0
1648520100000|2022-03-29 02:15:00|205.66|202.86|205.62|202.82|205.78|202.98|205.54|202.74|0
1648520400000|2022-03-29 02:20:00|205.7|202.9|205.7|202.9|205.89|203.09|205.54|202.74|0
1648520700000|2022-03-29 02:25:00|205.74|202.94|205.93|203.13|206.01|203.21|205.7|202.9|0
1648521000000|2022-03-29 02:30:00|205.85|203.05|206.08|203.28|206.08|203.28|205.69|202.89|0
1648521300000|2022-03-29 02:35:00|206.01|203.21|206.32|203.52|206.48|203.68|206.01|203.21|0
1648521600000|2022-03-29 02:40:00|206.36|203.56|206.24|203.44|206.47|203.67|206.16|203.36|0
1648521900000|2022-03-29 02:45:00|206.16|203.36|206|203.2|206.39|203.59|206|203.2|0
1648522200000|2022-03-29 02:50:00|206.08|203.28|206|203.2|206.23|203.43|205.92|203.12|0
1648522500000|2022-03-29 02:55:00|206.04|203.24|206.07|203.27|206.23|203.43|205.92|203.12|0
1648522800000|2022-03-29 03:00:00|205.99|203.19|206.19|203.39|206.31|203.51|205.92|203.12|0
1648523100000|2022-03-29 03:05:00|206.15|203.35|205.83|203.03|206.15|203.35|205.76|202.96|0
1648523400000|2022-03-29 03:10:00|205.76|202.96|205.75|202.95|205.91|203.11|205.68|202.88|0
1648523700000|2022-03-29 03:15:00|205.83|203.03|205.83|203.03|205.99|203.19|205.75|202.95|0
1648524000000|2022-03-29 03:20:00|205.75|202.95|205.67|202.87|205.83|203.03|205.67|202.87|0
1648524300000|2022-03-29 03:25:00|205.71|202.91|205.9|203.1|205.98|203.18|205.67|202.87|0
1648524600000|2022-03-29 03:30:00|205.83|203.03|205.9|203.1|206.14|203.34|205.83|203.03|0
1648524900000|2022-03-29 03:35:00|205.94|203.14|206.06|203.26|206.14|203.34|205.86|203.06|0
1648525200000|2022-03-29 03:40:00|206.13|203.33|205.98|203.18|206.21|203.41|205.98|203.18|0
1648525500000|2022-03-29 03:45:00|205.94|203.14|206.21|203.41|206.21|203.41|205.9|203.1|0
1648525800000|2022-03-29 03:50:00|206.13|203.33|206.13|203.33|206.29|203.49|205.97|203.17|0
1648526100000|2022-03-29 03:55:00|206.05|203.25|205.97|203.17|206.13|203.33|205.93|203.13|0
1648526400000|2022-03-29 04:00:00|205.93|203.13|205.81|203.01|205.97|203.17|205.58|202.78|0
1648526700000|2022-03-29 04:05:00|205.89|203.09|205.89|203.09|206.12|203.32|205.85|203.05|0
1648527000000|2022-03-29 04:10:00|205.81|203.01|205.81|203.01|205.85|203.05|205.57|202.77|0
1648527300000|2022-03-29 04:15:00|205.73|202.93|205.88|203.08|205.88|203.08|205.65|202.85|0
1648527600000|2022-03-29 04:20:00|205.96|203.16|205.96|203.16|206.08|203.28|205.84|203.04|0
1648527900000|2022-03-29 04:25:00|205.88|203.08|206.04|203.24|206.11|203.31|205.88|203.08|0
1648528200000|2022-03-29 04:30:00|205.96|203.16|206.11|203.31|206.11|203.31|205.88|203.08|0
1648528500000|2022-03-29 04:35:00|206.15|203.35|206.03|203.23|206.19|203.39|205.95|203.15|0
1648528800000|2022-03-29 04:40:00|205.95|203.15|205.87|203.07|205.99|203.19|205.83|203.03|0
1648529100000|2022-03-29 04:45:00|205.83|203.03|205.71|202.91|205.87|203.07|205.71|202.91|0
1648529400000|2022-03-29 04:50:00|205.63|202.83|205.55|202.75|205.71|202.91|205.55|202.75|0
1648529700000|2022-03-29 04:55:00|205.48|202.68|205.47|202.67|205.55|202.75|205.47|202.67|0
1648530000000|2022-03-29 05:00:00|205.55|202.75|205.39|202.59|205.63|202.83|205.16|202.36|0
1648530300000|2022-03-29 05:05:00|205.31|202.51|206.02|203.22|206.02|203.22|205.16|202.36|0
1648530600000|2022-03-29 05:10:00|206.1|203.3|205.62|202.82|206.1|203.3|205.62|202.82|0
1648530900000|2022-03-29 05:15:00|205.7|202.9|205.62|202.82|205.74|202.94|205.46|202.66|0
1648531200000|2022-03-29 05:20:00|205.54|202.74|205.46|202.66|205.54|202.74|205.39|202.59|0
1648531500000|2022-03-29 05:25:00|205.38|202.58|204.76|201.96|205.38|202.58|204.68|201.88|0
1648531800000|2022-03-29 05:30:00|204.68|201.88|203.43|200.63|204.76|201.96|203.2|200.4|0
1648532100000|2022-03-29 05:35:00|203.35|200.55|203.89|201.09|203.89|201.09|203.35|200.55|0
1648532400000|2022-03-29 05:40:00|203.82|201.02|203.19|200.39|203.82|201.02|203.19|200.39|0
1648532700000|2022-03-29 05:45:00|203.23|200.43|203.42|200.62|203.66|200.86|203.11|200.31|0
1648533000000|2022-03-29 05:50:00|203.34|200.54|202.88|200.08|203.34|200.54|202.57|199.77|0
1648533300000|2022-03-29 05:55:00|202.8|200|203.1|200.3|204.48|201.68|202.72|199.92|0
1648533600000|2022-03-29 06:00:00|203.14|200.34|204.42|201.62|204.42|201.62|203.1|200.3|0
1648533900000|2022-03-29 06:05:00|204.34|201.54|206.61|203.81|207.58|204.78|204.26|201.46|0
1648534200000|2022-03-29 06:10:00|206.58|203.78|206.61|203.81|206.85|204.05|206.53|203.73|0
1648534500000|2022-03-29 06:15:00|206.65|203.85|207|204.2|207|204.2|206.61|203.81|0
1648534800000|2022-03-29 06:20:00|207.04|204.24|207.08|204.28|207.31|204.51|206.92|204.12|0
1648535100000|2022-03-29 06:25:00|207.15|204.35|207.78|204.98|207.78|204.98|207|204.2|0
1648535400000|2022-03-29 06:30:00|207.86|205.06|207.78|204.98|208.01|205.21|207.46|204.66|0
1648535700000|2022-03-29 06:35:00|207.82|205.02|207.62|204.82|208.01|205.21|207.54|204.74|0
1648536000000|2022-03-29 06:40:00|207.66|204.86|207.69|204.89|207.93|205.13|207.62|204.82|0
1648536300000|2022-03-29 06:45:00|207.73|204.93|207.14|204.34|207.77|204.97|207.06|204.26|0
1648536600000|2022-03-29 06:50:00|207.18|204.38|206.44|203.64|207.22|204.42|206.44|203.64|0
1648536900000|2022-03-29 06:55:00|206.52|203.72|205.39|202.59|206.67|203.87|205.11|202.31|0
1648537200000|2022-03-29 07:00:00|205.34|202.54|206.71|203.91|206.98|204.18|205.27|202.47|0
1648537500000|2022-03-29 07:05:00|206.55|204.15|207.92|205.52|207.95|205.55|206.55|204.15|0
1648537800000|2022-03-29 07:10:00|207.95|205.55|207.36|204.96|208.23|205.83|206.78|204.38|0
1648538100000|2022-03-29 07:15:00|207.4|205|207.05|204.65|207.52|205.12|206.77|204.37|0
1648538400000|2022-03-29 07:20:00|207.09|204.69|205.13|202.73|207.09|204.69|204.28|201.88|0
1648538700000|2022-03-29 07:25:00|205.1|202.7|204.74|202.34|205.13|202.73|204.17|201.77|0
1648539000000|2022-03-29 07:30:00|204.67|202.27|205.75|203.35|205.79|203.39|204.59|202.19|0
1648539300000|2022-03-29 07:35:00|205.72|203.32|205.59|203.19|205.99|203.59|205.48|203.08|0
1648539600000|2022-03-29 07:40:00|205.63|203.23|205.87|203.47|206.3|203.9|205.63|203.23|0
1648539900000|2022-03-29 07:45:00|205.9|203.5|205.9|203.5|206.41|204.01|205.79|203.39|0
1648540200000|2022-03-29 07:50:00|205.94|203.54|206.06|203.66|206.49|204.09|205.63|203.23|0
1648540500000|2022-03-29 07:55:00|206.1|203.7|205.7|203.3|206.29|203.89|205.51|203.11|0
1648540800000|2022-03-29 08:00:00|205.74|203.34|205.27|202.87|206.05|203.65|204.96|202.56|0
1648541100000|2022-03-29 08:05:00|205.39|202.99|205.08|202.68|205.82|203.42|205.04|202.64|0
1648541400000|2022-03-29 08:10:00|205.04|202.64|205.42|203.02|206.05|203.65|204.96|202.56|0
1648541700000|2022-03-29 08:15:00|205.66|203.26|205.03|202.63|205.66|203.26|204.57|202.17|0
1648542000000|2022-03-29 08:20:00|204.96|202.56|205.19|202.79|205.5|203.1|204.64|202.24|0
1648542300000|2022-03-29 08:25:00|205.11|202.71|205.26|202.86|205.5|203.1|204.95|202.55|0
1648542600000|2022-03-29 08:30:00|205.22|202.82|205.57|203.17|205.73|203.33|205.22|202.82|0
1648542900000|2022-03-29 08:35:00|205.49|203.09|205.22|202.82|205.8|203.4|204.95|202.55|0
1648543200000|2022-03-29 08:40:00|205.18|202.78|204.4|202|205.18|202.78|204.32|201.92|0
1648543500000|2022-03-29 08:45:00|204.44|202.04|204.48|202.08|204.6|202.2|204.17|201.77|0
1648543800000|2022-03-29 08:50:00|204.44|202.04|204.59|202.19|204.63|202.23|204.24|201.84|0
1648544100000|2022-03-29 08:55:00|204.63|202.23|204.78|202.38|205.02|202.62|204.32|201.92|0
1648544400000|2022-03-29 09:00:00|204.71|202.31|204.47|202.07|205.02|202.62|204.36|201.96|0
1648544700000|2022-03-29 09:05:00|204.55|202.15|204.94|202.54|205.01|202.61|201.77|199.37|0
1648545000000|2022-03-29 09:10:00|204.86|202.46|203.03|200.63|205.06|202.66|202.8|200.4|0
1648545300000|2022-03-29 09:15:00|202.87|200.47|202.68|200.28|203.64|201.24|202.64|200.24|0
1648545600000|2022-03-29 09:20:00|202.72|200.32|202.1|199.7|203.1|200.7|201.87|199.47|0
1648545900000|2022-03-29 09:25:00|202.02|199.62|203.48|201.08|203.48|201.08|201.87|199.47|0
1648546200000|2022-03-29 09:30:00|203.4|201|203.25|200.85|203.71|201.31|203.02|200.62|0
1648546500000|2022-03-29 09:35:00|203.21|200.81|202.25|199.85|203.56|201.16|202.09|199.69|0
1648546800000|2022-03-29 09:40:00|202.09|199.69|202.55|200.15|202.63|200.23|201.55|199.15|0
1648547100000|2022-03-29 09:45:00|202.47|200.07|201.74|199.34|202.7|200.3|201.48|199.08|0
1648547400000|2022-03-29 09:50:00|201.7|199.3|202.78|200.38|202.82|200.42|201.4|199|0
1648547700000|2022-03-29 09:55:00|202.7|200.3|202.85|200.45|203.24|200.84|202.62|200.22|0
1648548000000|2022-03-29 10:00:00|202.97|200.57|202.77|200.37|203.16|200.76|202.74|200.34|0
1648548300000|2022-03-29 10:05:00|202.74|200.34|204.32|201.92|205.17|202.77|202.7|200.3|0
1648548600000|2022-03-29 10:10:00|204.28|201.88|203.89|201.49|204.7|202.3|203.85|201.45|0
1648548900000|2022-03-29 10:15:00|203.93|201.53|203.85|201.45|204.08|201.68|203.46|201.06|0
1648549200000|2022-03-29 10:20:00|203.77|201.37|203.92|201.52|203.92|201.52|203.38|200.98|0
1648549500000|2022-03-29 10:25:00|204|201.6|203.83|201.43|204|201.6|203.52|201.12|0
1648549800000|2022-03-29 10:30:00|203.64|201.24|204.02|201.62|204.29|201.89|203.52|201.12|0
1648550100000|2022-03-29 10:35:00|204.06|201.66|203.59|201.19|204.06|201.66|203.44|201.04|0
1648550400000|2022-03-29 10:40:00|203.51|201.11|203.44|201.04|203.59|201.19|203.21|200.81|0
1648550700000|2022-03-29 10:45:00|203.36|200.96|203.2|200.8|203.43|201.03|202.74|200.34|0
1648551000000|2022-03-29 10:50:00|203.24|200.84|203.63|201.23|203.82|201.42|203.05|200.65|0
1648551300000|2022-03-29 10:55:00|203.66|201.26|203.89|201.49|204.24|201.84|203.35|200.95|0
1648551600000|2022-03-29 11:00:00|203.97|201.57|203.35|200.95|204.36|201.96|203.27|200.87|0
1648551900000|2022-03-29 11:05:00|203.31|200.91|203.58|201.18|203.81|201.41|203.12|200.72|0
1648552200000|2022-03-29 11:10:00|203.54|201.14|203|200.6|203.66|201.26|202.73|200.33|0
1648552500000|2022-03-29 11:15:00|203.19|200.79|203.27|200.87|203.5|201.1|203.08|200.68|0
1648552800000|2022-03-29 11:20:00|203.5|201.1|203.24|200.84|203.81|201.41|203.13|200.73|0
1648553100000|2022-03-29 11:25:00|203.32|200.92|204.2|201.8|204.36|201.96|203.28|200.88|0
1648553400000|2022-03-29 11:30:00|204.28|201.88|204.71|202.31|204.98|202.58|204.05|201.65|0
1648553700000|2022-03-29 11:35:00|204.74|202.34|204.09|201.69|204.94|202.54|203.81|201.41|0
1648554000000|2022-03-29 11:40:00|204.12|201.72|202.92|200.52|204.59|202.19|201.73|199.33|0
1648554300000|2022-03-29 11:45:00|202.58|200.18|201.5|199.1|203.89|201.49|201.16|198.76|0
1648554600000|2022-03-29 11:50:00|201.58|199.18|200.35|197.95|201.73|199.33|199.74|197.34|0
1648554900000|2022-03-29 11:55:00|200.66|198.26|200.88|198.48|202.07|199.67|200.66|198.26|0
1648555200000|2022-03-29 12:00:00|200.96|198.56|200.35|197.95|201.42|199.02|200.04|197.64|0
1648555500000|2022-03-29 12:05:00|200.27|197.87|200.19|197.79|200.5|198.1|199.81|197.41|0
1648555800000|2022-03-29 12:10:00|200.12|197.72|201.18|198.78|201.41|199.01|200.12|197.72|0
1648556100000|2022-03-29 12:15:00|201.26|198.86|200.3|197.9|201.34|198.94|200.11|197.71|0
1648556400000|2022-03-29 12:20:00|200.26|197.86|197.31|194.91|200.26|197.86|197.08|194.68|0
1648556700000|2022-03-29 12:25:00|197.01|194.61|196.33|193.93|197.08|194.68|195.81|193.41|0
1648557000000|2022-03-29 12:30:00|196.41|194.01|196.74|194.34|197.46|195.06|196.41|194.01|0
1648557300000|2022-03-29 12:35:00|196.78|194.38|197.42|195.02|197.6|195.2|196.7|194.3|0
1648557600000|2022-03-29 12:40:00|197.3|194.9|198.21|195.81|198.43|196.03|197.15|194.75|0
1648557900000|2022-03-29 12:45:00|198.24|195.84|197.71|195.31|198.24|195.84|197.38|194.98|0
1648558200000|2022-03-29 12:50:00|197.68|195.28|197.05|194.65|200.69|198.29|196.82|194.42|0
1648558500000|2022-03-29 12:55:00|196.97|194.57|197.12|194.72|197.42|195.02|196.75|194.35|0
1648558800000|2022-03-29 13:00:00|196.9|194.5|197.2|194.8|198.18|195.78|196.9|194.5|0
1648559100000|2022-03-29 13:05:00|197.12|194.72|197.12|194.72|197.42|195.02|196.89|194.49|0
1648559400000|2022-03-29 13:10:00|197.04|194.64|196.37|193.97|197.42|195.02|196.37|193.97|0
1648559700000|2022-03-29 13:15:00|196.29|193.89|196.66|194.26|196.96|194.56|196.29|193.89|0
1648560000000|2022-03-29 13:20:00|196.59|194.19|196.66|194.26|197.04|194.64|196.44|194.04|0
1648560300000|2022-03-29 13:25:00|196.59|194.19|196.06|193.66|197.19|194.79|196.06|193.66|0
1648560600000|2022-03-29 13:30:00|195.98|193.58|193.75|191.35|196.96|194.56|192.57|190.17|0
1648560900000|2022-03-29 13:35:00|193.53|191.13|196.43|194.03|197.48|195.08|193.38|190.98|0
1648561200000|2022-03-29 13:40:00|196.36|193.96|196.5|194.1|197.71|195.31|196.2|193.8|0
1648561500000|2022-03-29 13:45:00|196.43|194.03|198.53|196.13|198.8|196.4|195.53|193.13|0
1648561800000|2022-03-29 13:50:00|198.84|196.44|200.3|197.9|201.06|198.66|197.73|195.33|0
1648562100000|2022-03-29 13:55:00|199.92|197.52|199.28|196.88|200.45|198.05|198.94|196.54|0
1648562400000|2022-03-29 14:00:00|199.13|196.73|200.98|198.58|201.14|198.74|198.11|195.71|0
1648562700000|2022-03-29 14:05:00|200.91|198.51|202.43|200.03|203.05|200.65|200.26|197.86|0
1648563000000|2022-03-29 14:10:00|202.28|199.88|204.59|202.19|205.52|203.12|201.44|199.04|0
1648563300000|2022-03-29 14:15:00|204.51|202.11|203.81|201.41|204.97|202.57|202.06|199.66|0
1648563600000|2022-03-29 14:20:00|203.97|201.57|203.35|200.95|204.51|202.11|202.73|200.33|0
1648563900000|2022-03-29 14:25:00|203.43|201.03|200.67|198.27|204.04|201.64|200.59|198.19|0
1648564200000|2022-03-29 14:30:00|200.55|198.15|200.74|198.34|201.81|199.41|199.68|197.28|0
1648564500000|2022-03-29 14:35:00|200.82|198.42|202.19|199.79|203.07|200.67|200.28|197.88|0
1648564800000|2022-03-29 14:40:00|202.42|200.02|201.8|199.4|203.73|201.33|200.93|198.53|0
1648565100000|2022-03-29 14:45:00|201.27|198.87|201.07|198.67|202.29|199.89|200.31|197.91|0
1648565400000|2022-03-29 14:50:00|200.76|198.36|199.86|197.46|201|198.6|199.62|197.22|0
1648565700000|2022-03-29 14:55:00|199.78|197.38|198.95|196.55|200.16|197.76|198.42|196.02|0
1648566000000|2022-03-29 15:00:00|198.8|196.4|199.7|197.3|200.16|197.76|198.34|195.94|0
1648566300000|2022-03-29 15:05:00|199.78|197.38|200.31|197.91|200.61|198.21|199.59|197.19|0
1648566600000|2022-03-29 15:10:00|200.27|197.87|200.31|197.91|201.37|198.97|199.7|197.3|0
1648566900000|2022-03-29 15:15:00|200.23|197.83|199.77|197.37|200.99|198.59|199.7|197.3|0
1648567200000|2022-03-29 15:20:00|199.85|197.45|200.45|198.05|201.83|199.43|199.47|197.07|0
1648567500000|2022-03-29 15:25:00|200.38|197.98|198.71|196.31|200.38|197.98|198.11|195.71|0
1648567800000|2022-03-29 15:30:00|198.78|196.38|198.1|195.7|198.93|196.53|197.8|195.4|0
1648568100000|2022-03-29 15:35:00|198.18|195.78|198.63|196.23|198.93|196.53|198.1|195.7|0
1648568400000|2022-03-29 15:40:00|198.74|196.34|198.25|195.85|199.31|196.91|198.02|195.62|0
1648568700000|2022-03-29 15:45:00|198.17|195.77|196.89|194.49|198.32|195.92|196.89|194.49|0
1648569000000|2022-03-29 15:50:00|196.97|194.57|197.42|195.02|198.02|195.62|196.97|194.57|0
1648569300000|2022-03-29 15:55:00|197.49|195.09|198.39|195.99|198.85|196.45|197.49|195.09|0
1648569600000|2022-03-29 16:00:00|198.17|195.77|195.28|192.88|200.29|197.89|195.13|192.73|0
1648569900000|2022-03-29 16:05:00|195.2|192.8|196.18|193.78|196.34|193.94|194.98|192.58|0
1648570200000|2022-03-29 16:10:00|196.11|193.71|196.11|193.71|196.64|194.24|195.81|193.41|0
1648570500000|2022-03-29 16:15:00|196.33|193.93|195.8|193.4|196.79|194.39|195.8|193.4|0
1648570800000|2022-03-29 16:20:00|195.88|193.48|196.94|194.54|197.24|194.84|195.8|193.4|0
1648571100000|2022-03-29 16:25:00|197.01|194.61|197.47|195.07|198|195.6|196.71|194.31|0
1648571400000|2022-03-29 16:30:00|197.54|195.14|199.84|197.44|200.07|197.67|197.39|194.99|0
1648571700000|2022-03-29 16:35:00|199.76|197.36|198.91|196.51|200.07|197.67|198.76|196.36|0
1648572000000|2022-03-29 16:40:00|198.99|196.59|197.23|194.83|198.99|196.59|197.23|194.83|0
1648572300000|2022-03-29 16:45:00|197.16|194.76|196.62|194.22|197.31|194.91|196.24|193.84|0
1648572600000|2022-03-29 16:50:00|196.47|194.07|198.14|195.74|198.45|196.05|196.39|193.99|0
1648572900000|2022-03-29 16:55:00|198.29|195.89|197.68|195.28|198.29|195.89|197.61|195.21|0
1648573200000|2022-03-29 17:00:00|197.61|195.21|198.41|196.01|199.33|196.93|197.61|195.21|0
1648573500000|2022-03-29 17:05:00|198.37|195.97|199.67|197.27|199.67|197.27|198.37|195.97|0
1648573800000|2022-03-29 17:10:00|199.59|197.19|198.29|195.89|199.59|197.19|197.83|195.43|0
1648574100000|2022-03-29 17:15:00|198.21|195.81|197.71|195.31|198.21|195.81|197.41|195.01|0
1648574400000|2022-03-29 17:20:00|197.67|195.27|198.59|196.19|199.51|197.11|197.67|195.27|0
1648574700000|2022-03-29 17:25:00|198.51|196.11|198.13|195.73|199.05|196.65|197.44|195.04|0
1648575000000|2022-03-29 17:30:00|198.05|195.65|198.13|195.73|198.66|196.26|197.59|195.19|0
1648575300000|2022-03-29 17:35:00|198.05|195.65|198.8|196.4|199.87|197.47|196.96|194.56|0
1648575600000|2022-03-29 17:40:00|198.73|196.33|198.08|195.68|198.95|196.55|197.96|195.56|0
1648575900000|2022-03-29 17:45:00|197.96|195.56|196.83|194.43|198.8|196.4|196.15|193.75|0
1648576200000|2022-03-29 17:50:00|196.98|194.58|196.6|194.2|197.58|195.18|196.52|194.12|0
1648576500000|2022-03-29 17:55:00|196.68|194.28|196|193.6|197.05|194.65|195.92|193.52|0
1648576800000|2022-03-29 18:00:00|196.07|193.67|195.99|193.59|196.37|193.97|195.54|193.14|0
1648577100000|2022-03-29 18:05:00|195.84|193.44|195.69|193.29|196.52|194.12|195.47|193.07|0
1648577400000|2022-03-29 18:10:00|195.62|193.22|195.46|193.06|195.84|193.44|194.94|192.54|0
1648577700000|2022-03-29 18:15:00|195.54|193.14|196.66|194.26|196.82|194.42|195.39|192.99|0
1648578000000|2022-03-29 18:20:00|196.74|194.34|195.91|193.51|197.27|194.87|195.68|193.28|0
1648578300000|2022-03-29 18:25:00|195.98|193.58|195.08|192.68|196.14|193.74|194.93|192.53|0
1648578600000|2022-03-29 18:30:00|195.01|192.61|194.18|191.78|195.38|192.98|194.11|191.71|0
1648578900000|2022-03-29 18:35:00|194.11|191.71|193.58|191.18|194.11|191.71|193.21|190.81|0
1648579200000|2022-03-29 18:40:00|193.66|191.26|192.99|190.59|193.73|191.33|192.91|190.51|0
1648579500000|2022-03-29 18:45:00|192.91|190.51|193.06|190.66|193.28|190.88|192.47|190.07|0
1648579800000|2022-03-29 18:50:00|193.21|190.81|192.83|190.43|193.65|191.25|192.46|190.06|0
1648580100000|2022-03-29 18:55:00|192.69|190.29|192.83|190.43|193.35|190.95|192.09|189.69|0
1648580400000|2022-03-29 19:00:00|192.8|190.4|191.87|189.47|193.5|191.1|191.87|189.47|0
1648580700000|2022-03-29 19:05:00|191.94|189.54|191.13|188.73|191.94|189.54|190.91|188.51|0
1648581000000|2022-03-29 19:10:00|191.09|188.69|191.16|188.76|191.2|188.8|190.24|187.84|0
1648581300000|2022-03-29 19:15:00|191.05|188.65|192.86|190.46|194.43|192.03|190.61|188.21|0
1648581600000|2022-03-29 19:20:00|192.78|190.38|193.07|190.67|193.22|190.82|192.41|190.01|0
1648581900000|2022-03-29 19:25:00|193.22|190.82|192.12|189.72|193.37|190.97|192.12|189.72|0
1648582200000|2022-03-29 19:30:00|192.04|189.64|190.94|188.54|192.56|190.16|190.94|188.54|0
1648582500000|2022-03-29 19:35:00|191.01|188.61|191.96|189.56|192.04|189.64|190.5|188.1|0
1648582800000|2022-03-29 19:40:00|191.89|189.49|192.04|189.64|193.36|190.96|191.67|189.27|0
1648583100000|2022-03-29 19:45:00|192.18|189.78|191.81|189.41|192.55|190.15|190.79|188.39|0
1648583400000|2022-03-29 19:50:00|191.96|189.56|193.8|191.4|194.66|192.26|191.96|189.56|0
1648583700000|2022-03-29 19:55:00|194.17|191.77|191.81|189.41|194.25|191.85|191.81|189.41|0
1648584000000|2022-03-29 20:00:00|191.88|189.48|192.39|189.99|192.62|190.22|191.81|189.41|0
1648584300000|2022-03-29 20:05:00|192.32|189.92|193.28|190.88|193.8|191.4|192.32|189.92|0
1648584600000|2022-03-29 20:10:00|193.35|190.95|193.54|191.14|193.65|191.25|193.35|190.95|0
1648584900000|2022-03-29 20:15:00|193.77|190.97|193.55|190.75|193.84|191.04|193.55|190.75|0
1648585200000|2022-03-29 20:20:00|193.51|190.71|193.54|190.74|193.55|190.75|193.25|190.45|0
1648585500000|2022-03-29 20:25:00|193.47|190.67|193.54|190.74|193.66|190.86|193.4|190.6|0
1648585800000|2022-03-29 20:30:00|193.62|190.82|193.39|190.59|193.62|190.82|193.39|190.59|0
1648586100000|2022-03-29 20:35:00|193.47|190.67|193.17|190.37|193.47|190.67|193.17|190.37|0
1648586400000|2022-03-29 20:40:00|193.21|190.41|193.17|190.37|193.24|190.44|193.09|190.29|0
1648586700000|2022-03-29 20:45:00|193.09|190.29|193.02|190.22|193.09|190.29|192.87|190.07|0
1648587000000|2022-03-29 20:50:00|193.17|190.37|193.16|190.36|193.17|190.37|193.02|190.22|0
1648587300000|2022-03-29 20:55:00|193.13|190.33|193.49|190.69|193.53|190.73|193.09|190.29|0
1648587600000|2022-03-29 21:00:00|193.47|190.67|193.61|190.81|193.61|190.81|193.47|190.67|0
1648587900000|2022-03-29 21:05:00|193.62|190.82|193.71|190.91|193.75|190.95|193.61|190.81|0
1648588200000|2022-03-29 21:10:00|193.68|190.88|193.84|191.04|193.96|191.16|193.68|190.88|0
1648588500000|2022-03-29 21:15:00|193.83|191.03|193.99|191.19|194.1|191.3|193.8|191|0
1648588800000|2022-03-29 21:20:00|193.97|191.17|193.92|191.12|193.99|191.19|193.84|191.04|0
1648589100000|2022-03-29 21:25:00|193.88|191.08|193.8|191|193.89|191.09|193.79|190.99|0
1648589400000|2022-03-29 21:30:00|193.78|190.98|193.72|190.92|193.79|190.99|193.72|190.92|0
1648589700000|2022-03-29 21:35:00|193.74|190.94|193.68|190.88|193.78|190.98|193.67|190.87|0
1648590000000|2022-03-29 21:40:00|193.82|191.02|193.75|190.95|193.83|191.03|193.72|190.92|0
1648590300000|2022-03-29 21:45:00|193.74|190.94|193.82|191.02|193.89|191.09|193.71|190.91|0
1648590600000|2022-03-29 21:50:00|193.88|191.08|193.71|190.91|193.88|191.08|193.71|190.91|0
1648590900000|2022-03-29 21:55:00|193.75|190.95|193.69|190.89|193.75|190.95|193.68|190.88|0
1648591200000|2022-03-29 22:00:00|193.4|190.6|194.17|191.37|194.17|191.37|193.4|190.6|0
1648591500000|2022-03-29 22:05:00|194.21|191.41|194.76|191.96|194.91|192.11|194.21|191.41|0
1648591800000|2022-03-29 22:10:00|194.69|191.89|194.76|191.96|194.91|192.11|194.68|191.88|0
1648592100000|2022-03-29 22:15:00|194.68|191.88|194.61|191.81|194.83|192.03|194.61|191.81|0
1648592400000|2022-03-29 22:20:00|194.76|191.96|194.31|191.51|194.83|192.03|194.31|191.51|0
1648592700000|2022-03-29 22:25:00|194.38|191.58|194.08|191.28|194.6|191.8|193.86|191.06|0
1648593000000|2022-03-29 22:30:00|194.01|191.21|194.01|191.21|194.08|191.28|193.71|190.91|0
1648593300000|2022-03-29 22:35:00|193.86|191.06|193.56|190.76|194.01|191.21|193.49|190.69|0
1648593600000|2022-03-29 22:40:00|193.53|190.73|193.56|190.76|193.71|190.91|193.49|190.69|0
1648593900000|2022-03-29 22:45:00|193.41|190.61|193.26|190.46|193.49|190.69|193.26|190.46|0
1648594200000|2022-03-29 22:50:00|193.34|190.54|193.93|191.13|194|191.2|193.34|190.54|0
1648594500000|2022-03-29 22:55:00|194|191.2|193.92|191.12|194|191.2|193.55|190.75|0
1648594800000|2022-03-29 23:00:00|194|191.2|193.77|190.97|194.07|191.27|193.55|190.75|0
1648595100000|2022-03-29 23:05:00|193.85|191.05|193.62|190.82|193.85|191.05|193.55|190.75|0
1648595400000|2022-03-29 23:10:00|193.7|190.9|193.69|190.89|193.81|191.01|193.44|190.64|0
1648595700000|2022-03-29 23:15:00|193.62|190.82|193.62|190.82|193.77|190.97|193.47|190.67|0
1648596000000|2022-03-29 23:20:00|193.69|190.89|193.69|190.89|193.69|190.89|193.47|190.67|0
1648596300000|2022-03-29 23:25:00|193.76|190.96|193.76|190.96|193.76|190.96|193.54|190.74|0
1648596600000|2022-03-29 23:30:00|193.84|191.04|193.98|191.18|194.13|191.33|193.69|190.89|0
1648596900000|2022-03-29 23:35:00|194.06|191.26|193.8|191|194.06|191.26|193.61|190.81|0
1648597200000|2022-03-29 23:40:00|193.91|191.11|193.24|190.44|193.91|191.11|193.24|190.44|0
1648597500000|2022-03-29 23:45:00|193.31|190.51|193.31|190.51|193.46|190.66|193.24|190.44|0
1648597800000|2022-03-29 23:50:00|193.27|190.47|193.46|190.66|193.53|190.73|193.24|190.44|0
1648598100000|2022-03-29 23:55:00|193.38|190.58|193.23|190.43|193.38|190.58|193.23|190.43|0
1648598400000|2022-03-30 00:00:00|193.31|190.51|194.41|191.61|194.49|191.69|193.31|190.51|0
1648598700000|2022-03-30 00:05:00|194.49|191.69|194.19|191.39|194.86|192.06|194.19|191.39|0
1648599000000|2022-03-30 00:10:00|194.26|191.46|194.23|191.43|194.56|191.76|194.19|191.39|0
1648599300000|2022-03-30 00:15:00|194.26|191.46|194.41|191.61|194.63|191.83|194.19|191.39|0
1648599600000|2022-03-30 00:20:00|194.45|191.65|194.11|191.31|194.45|191.65|194.11|191.31|0
1648599900000|2022-03-30 00:25:00|194.18|191.38|193.66|190.86|194.18|191.38|193.59|190.79|0
1648600200000|2022-03-30 00:30:00|193.51|190.71|193.59|190.79|193.66|190.86|193.22|190.42|0
1648600500000|2022-03-30 00:35:00|193.51|190.71|193.73|190.93|193.88|191.08|193.51|190.71|0
1648600800000|2022-03-30 00:40:00|193.7|190.9|194.07|191.27|194.1|191.3|193.7|190.9|0
1648601100000|2022-03-30 00:45:00|194.1|191.3|193.88|191.08|194.17|191.37|193.84|191.04|0
1648601400000|2022-03-30 00:50:00|193.84|191.04|194.24|191.44|194.24|191.44|193.8|191|0
1648601700000|2022-03-30 00:55:00|194.32|191.52|194.17|191.37|194.47|191.67|194.09|191.29|0
1648602000000|2022-03-30 01:00:00|194.21|191.41|194.24|191.44|194.54|191.74|194.17|191.37|0
1648602300000|2022-03-30 01:05:00|194.31|191.51|193.94|191.14|194.54|191.74|193.79|190.99|0
1648602600000|2022-03-30 01:10:00|193.91|191.11|194.16|191.36|194.53|191.73|193.79|190.99|0
1648602900000|2022-03-30 01:15:00|194.38|191.58|194.38|191.58|194.61|191.81|194.27|191.47|0
1648603200000|2022-03-30 01:20:00|194.31|191.51|194.31|191.51|194.38|191.58|194.08|191.28|0
1648603500000|2022-03-30 01:25:00|194.23|191.43|192.83|190.03|194.38|191.58|192.46|189.66|0
1648603800000|2022-03-30 01:30:00|192.9|190.1|192.68|189.88|192.97|190.17|192.53|189.73|0
1648604100000|2022-03-30 01:35:00|192.6|189.8|193.26|190.46|193.49|190.69|192.53|189.73|0
1648604400000|2022-03-30 01:40:00|193.19|190.39|192.38|189.58|193.26|190.46|192.3|189.5|0
1648604700000|2022-03-30 01:45:00|192.3|189.5|192.56|189.76|192.6|189.8|191.57|188.77|0
1648605000000|2022-03-30 01:50:00|192.6|189.8|192.96|190.16|193.11|190.31|192.45|189.65|0
1648605300000|2022-03-30 01:55:00|193.11|190.31|193.33|190.53|193.48|190.68|193.11|190.31|0
1648605600000|2022-03-30 02:00:00|193.26|190.46|193.77|190.97|193.92|191.12|193.18|190.38|0
1648605900000|2022-03-30 02:05:00|193.7|190.9|193.77|190.97|193.88|191.08|193.47|190.67|0
1648606200000|2022-03-30 02:10:00|193.84|191.04|193.69|190.89|193.92|191.12|193.4|190.6|0
1648606500000|2022-03-30 02:15:00|193.62|190.82|193.84|191.04|193.99|191.19|193.62|190.82|0
1648606800000|2022-03-30 02:20:00|193.88|191.08|193.98|191.18|193.99|191.19|193.69|190.89|0
1648607100000|2022-03-30 02:25:00|193.91|191.11|193.91|191.11|193.98|191.18|193.76|190.96|0
1648607400000|2022-03-30 02:30:00|193.98|191.18|194.2|191.4|194.5|191.7|193.91|191.11|0
1648607700000|2022-03-30 02:35:00|194.28|191.48|194.13|191.33|194.42|191.62|194.13|191.33|0
1648608000000|2022-03-30 02:40:00|194.2|191.4|194.42|191.62|194.5|191.7|193.98|191.18|0
1648608300000|2022-03-30 02:45:00|194.35|191.55|194.2|191.4|194.72|191.92|194.2|191.4|0
1648608600000|2022-03-30 02:50:00|194.16|191.36|194.19|191.39|194.27|191.47|193.83|191.03|0
1648608900000|2022-03-30 02:55:00|194.27|191.47|194.49|191.69|194.49|191.69|194.27|191.47|0
1648609200000|2022-03-30 03:00:00|194.41|191.61|194.04|191.24|194.41|191.61|193.97|191.17|0
1648609500000|2022-03-30 03:05:00|193.97|191.17|193.86|191.06|193.97|191.17|193.82|191.02|0
1648609800000|2022-03-30 03:10:00|193.82|191.02|194.04|191.24|194.19|191.39|193.82|191.02|0
1648610100000|2022-03-30 03:15:00|194.11|191.31|194.11|191.31|194.26|191.46|193.96|191.16|0
1648610400000|2022-03-30 03:20:00|194.03|191.23|193.96|191.16|194.11|191.31|193.96|191.16|0
1648610700000|2022-03-30 03:25:00|193.88|191.08|193.59|190.79|193.96|191.16|193.59|190.79|0
1648611000000|2022-03-30 03:30:00|193.73|190.93|193.81|191.01|193.88|191.08|193.44|190.64|0
1648611300000|2022-03-30 03:35:00|193.73|190.93|193.95|191.15|193.95|191.15|193.73|190.93|0
1648611600000|2022-03-30 03:40:00|193.88|191.08|193.65|190.85|193.95|191.15|193.62|190.82|0
1648611900000|2022-03-30 03:45:00|193.73|190.93|193.73|190.93|193.8|191|193.5|190.7|0
1648612200000|2022-03-30 03:50:00|193.69|190.89|193.61|190.81|194.4|191.6|193.58|190.78|0
1648612500000|2022-03-30 03:55:00|193.65|190.85|194.17|191.37|194.24|191.44|193.65|190.85|0
1648612800000|2022-03-30 04:00:00|194.09|191.29|193.72|190.92|194.09|191.29|193.57|190.77|0
1648613100000|2022-03-30 04:05:00|193.65|190.85|193.64|190.84|193.65|190.85|193.5|190.7|0
1648613400000|2022-03-30 04:10:00|193.61|190.81|193.57|190.77|193.72|190.92|193.49|190.69|0
1648613700000|2022-03-30 04:15:00|193.49|190.69|193.71|190.91|193.79|190.99|193.49|190.69|0
1648614000000|2022-03-30 04:20:00|193.68|190.88|193.71|190.91|193.86|191.06|193.56|190.76|0
1648614300000|2022-03-30 04:25:00|193.64|190.84|193.71|190.91|193.71|190.91|193.41|190.61|0
1648614600000|2022-03-30 04:30:00|193.67|190.87|194.23|191.43|194.23|191.43|193.63|190.83|0
1648614900000|2022-03-30 04:35:00|194.26|191.46|194.71|191.91|194.74|191.94|194.15|191.35|0
1648615200000|2022-03-30 04:40:00|194.67|191.87|195.49|192.69|195.56|192.76|194.67|191.87|0
1648615500000|2022-03-30 04:45:00|195.41|192.61|194.89|192.09|195.41|192.61|194.89|192.09|0
1648615800000|2022-03-30 04:50:00|194.81|192.01|194.81|192.01|195.04|192.24|194.59|191.79|0
1648616100000|2022-03-30 04:55:00|194.74|191.94|194.73|191.93|194.81|192.01|194.63|191.83|0
1648616400000|2022-03-30 05:00:00|194.66|191.86|194.36|191.56|194.81|192.01|193.99|191.19|0
1648616700000|2022-03-30 05:05:00|194.29|191.49|194.14|191.34|194.36|191.56|193.99|191.19|0
1648617000000|2022-03-30 05:10:00|194.1|191.3|194.73|191.93|194.84|192.04|194.1|191.3|0
1648617300000|2022-03-30 05:15:00|194.8|192|194.87|192.07|195.25|192.45|194.73|191.93|0
1648617600000|2022-03-30 05:20:00|194.95|192.15|194.87|192.07|195.1|192.3|194.72|191.92|0
1648617900000|2022-03-30 05:25:00|194.8|192|194.35|191.55|194.91|192.11|194.28|191.48|0
1648618200000|2022-03-30 05:30:00|194.31|191.51|194.13|191.33|194.5|191.7|194.13|191.33|0
1648618500000|2022-03-30 05:35:00|194.2|191.4|193.68|190.88|194.27|191.47|193.68|190.88|0
1648618800000|2022-03-30 05:40:00|193.61|190.81|193.46|190.66|193.64|190.84|193.31|190.51|0
1648619100000|2022-03-30 05:45:00|193.38|190.58|192.72|189.92|193.38|190.58|192.72|189.92|0
1648619400000|2022-03-30 05:50:00|192.57|189.77|192.49|189.69|193.05|190.25|192.42|189.62|0
1648619700000|2022-03-30 05:55:00|192.42|189.62|190.63|187.83|192.42|189.62|190.55|187.75|0
1648620000000|2022-03-30 06:00:00|190.55|187.75|191.25|188.45|191.88|189.08|190.55|187.75|0
1648620300000|2022-03-30 06:05:00|191.18|188.38|191.14|188.34|191.95|189.15|190.99|188.19|0
1648620600000|2022-03-30 06:10:00|191.21|188.41|191.35|188.55|191.5|188.7|190.91|188.11|0
1648620900000|2022-03-30 06:15:00|191.43|188.63|190.84|188.04|191.43|188.63|190.77|187.97|0
1648621200000|2022-03-30 06:20:00|190.88|188.08|192.36|189.56|192.62|189.82|190.88|188.08|0
1648621500000|2022-03-30 06:25:00|192.25|189.45|192.02|189.22|192.4|189.6|191.88|189.08|0
1648621800000|2022-03-30 06:30:00|191.95|189.15|192.54|189.74|192.69|189.89|191.95|189.15|0
1648622100000|2022-03-30 06:35:00|192.46|189.66|192.68|189.88|192.91|190.11|192.39|189.59|0
1648622400000|2022-03-30 06:40:00|192.72|189.92|193.12|190.32|193.12|190.32|192.65|189.85|0
1648622700000|2022-03-30 06:45:00|193.09|190.29|193.2|190.4|193.31|190.51|192.9|190.1|0
1648623000000|2022-03-30 06:50:00|193.27|190.47|192.64|189.84|193.49|190.69|192.6|189.8|0
1648623300000|2022-03-30 06:55:00|192.68|189.88|192.38|189.58|192.97|190.17|192.38|189.58|0
1648623600000|2022-03-30 07:00:00|192.45|189.65|193.67|190.87|194.23|191.43|192.38|189.58|0
1648623900000|2022-03-30 07:05:00|193.51|191.11|193.51|191.11|194.88|192.48|193.29|190.89|0
1648624200000|2022-03-30 07:10:00|193.58|191.18|194.1|191.7|194.1|191.7|193.06|190.66|0
1648624500000|2022-03-30 07:15:00|194.02|191.62|195.51|193.11|195.59|193.19|194.02|191.62|0
1648624800000|2022-03-30 07:20:00|195.47|193.07|194.99|192.59|195.81|193.41|193.77|191.37|0
1648625100000|2022-03-30 07:25:00|194.76|192.36|195.02|192.62|195.21|192.81|194.32|191.92|0
1648625400000|2022-03-30 07:30:00|195.06|192.66|194.35|191.95|195.13|192.73|194.31|191.91|0
1648625700000|2022-03-30 07:35:00|194.39|191.99|194.83|192.43|194.83|192.43|193.86|191.46|0
1648626000000|2022-03-30 07:40:00|194.76|192.36|193.97|191.57|194.91|192.51|193.94|191.54|0
1648626300000|2022-03-30 07:45:00|194.01|191.61|194.53|192.13|194.75|192.35|193.79|191.39|0
1648626600000|2022-03-30 07:50:00|194.6|192.2|194.9|192.5|194.9|192.5|194.34|191.94|0
1648626900000|2022-03-30 07:55:00|194.82|192.42|194.52|192.12|194.97|192.57|194.3|191.9|0
1648627200000|2022-03-30 08:00:00|194.6|192.2|196.02|193.62|196.62|194.22|194.49|192.09|0
1648627500000|2022-03-30 08:05:00|195.94|193.54|195.86|193.46|196.61|194.21|195.79|193.39|0
1648627800000|2022-03-30 08:10:00|196.05|193.65|196.61|194.21|197.36|194.96|195.94|193.54|0
1648628100000|2022-03-30 08:15:00|197.29|194.89|196.68|194.28|197.36|194.96|196.38|193.98|0
1648628400000|2022-03-30 08:20:00|196.61|194.21|196.8|194.4|196.8|194.4|196.23|193.83|0
1648628700000|2022-03-30 08:25:00|196.83|194.43|196|193.6|197.06|194.66|195.93|193.53|0
1648629000000|2022-03-30 08:30:00|195.97|193.57|196.08|193.68|196.23|193.83|195.89|193.49|0
1648629300000|2022-03-30 08:35:00|196.12|193.72|196.83|194.43|196.91|194.51|195.85|193.45|0
1648629600000|2022-03-30 08:40:00|196.98|194.58|197.43|195.03|197.73|195.33|196.83|194.43|0
1648629900000|2022-03-30 08:45:00|197.47|195.07|198.03|195.63|198.03|195.63|197.47|195.07|0
1648630200000|2022-03-30 08:50:00|198.1|195.7|197.73|195.33|198.18|195.78|197.43|195.03|0
1648630500000|2022-03-30 08:55:00|197.65|195.25|197.2|194.8|197.65|195.25|197.05|194.65|0
1648630800000|2022-03-30 09:00:00|197.12|194.72|195.77|193.37|197.12|194.72|195.77|193.37|0
1648631100000|2022-03-30 09:05:00|195.92|193.52|195.84|193.44|196.14|193.74|195.54|193.14|0
1648631400000|2022-03-30 09:10:00|195.8|193.4|195.8|193.4|196.14|193.74|195.76|193.36|0
1648631700000|2022-03-30 09:15:00|195.76|193.36|195.39|192.99|195.99|193.59|195.31|192.91|0
1648632000000|2022-03-30 09:20:00|195.35|192.95|194.94|192.54|195.39|192.99|194.83|192.43|0
1648632300000|2022-03-30 09:25:00|194.9|192.5|195.38|192.98|195.53|193.13|194.86|192.46|0
1648632600000|2022-03-30 09:30:00|195.46|193.06|195.3|192.9|195.46|193.06|195.01|192.61|0
1648632900000|2022-03-30 09:35:00|195.38|192.98|195.53|193.13|195.9|193.5|195.3|192.9|0
1648633200000|2022-03-30 09:40:00|195.45|193.05|195.08|192.68|195.53|193.13|195|192.6|0
1648633500000|2022-03-30 09:45:00|195.15|192.75|195.07|192.67|195.22|192.82|194.78|192.38|0
1648633800000|2022-03-30 09:50:00|195.15|192.75|195.37|192.97|195.45|193.05|194.77|192.37|0
1648634100000|2022-03-30 09:55:00|195.45|193.05|194.92|192.52|195.59|193.19|194.85|192.45|0
1648634400000|2022-03-30 10:00:00|194.88|192.48|195.59|193.19|197.17|194.77|194.88|192.48|0
1648634700000|2022-03-30 10:05:00|195.48|193.08|196.6|194.2|196.75|194.35|195.18|192.78|0
1648635000000|2022-03-30 10:10:00|196.64|194.24|196.52|194.12|196.86|194.46|196.26|193.86|0
1648635300000|2022-03-30 10:15:00|196.56|194.16|196.48|194.08|197.39|194.99|196.41|194.01|0
1648635600000|2022-03-30 10:20:00|196.56|194.16|196.18|193.78|196.71|194.31|196.14|193.74|0
1648635900000|2022-03-30 10:25:00|196.22|193.82|196.25|193.85|196.4|194|195.88|193.48|0
1648636200000|2022-03-30 10:30:00|196.29|193.89|196.14|193.74|196.37|193.97|196.03|193.63|0
1648636500000|2022-03-30 10:35:00|196.1|193.7|195.87|193.47|196.18|193.78|195.73|193.33|0
1648636800000|2022-03-30 10:40:00|196.02|193.62|195.76|193.36|196.1|193.7|195.5|193.1|0
1648637100000|2022-03-30 10:45:00|195.72|193.32|194.94|192.54|195.72|193.32|194.71|192.31|0
1648637400000|2022-03-30 10:50:00|194.97|192.57|194.71|192.31|195.05|192.65|194.53|192.13|0
1648637700000|2022-03-30 10:55:00|194.67|192.27|195.04|192.64|195.34|192.94|194.6|192.2|0
1648638000000|2022-03-30 11:00:00|194.97|192.57|194.34|191.94|195.04|192.64|193.93|191.53|0
1648638300000|2022-03-30 11:05:00|194.37|191.97|195.04|192.64|195.19|192.79|194.37|191.97|0
1648638600000|2022-03-30 11:10:00|195.08|192.68|194.85|192.45|195.19|192.79|194.67|192.27|0
1648638900000|2022-03-30 11:15:00|194.89|192.49|195.04|192.64|195.19|192.79|194.59|192.19|0
1648639200000|2022-03-30 11:20:00|195.11|192.71|194.55|192.15|195.18|192.78|194.22|191.82|0
1648639500000|2022-03-30 11:25:00|194.51|192.11|194.58|192.18|194.74|192.34|194.21|191.81|0
1648639800000|2022-03-30 11:30:00|194.55|192.15|193.91|191.51|194.73|192.33|193.91|191.51|0
1648640100000|2022-03-30 11:35:00|193.88|191.48|194.13|191.73|194.28|191.88|193.84|191.44|0
1648640400000|2022-03-30 11:40:00|194.1|191.7|194.5|192.1|194.62|192.22|194.1|191.7|0
1648640700000|2022-03-30 11:45:00|194.43|192.03|194.5|192.1|194.65|192.25|194.35|191.95|0
1648641000000|2022-03-30 11:50:00|194.54|192.14|194.2|191.8|194.54|192.14|194.05|191.65|0
1648641300000|2022-03-30 11:55:00|194.13|191.73|194.42|192.02|194.57|192.17|194.05|191.65|0
1648641600000|2022-03-30 12:00:00|194.5|192.1|194.64|192.24|195.24|192.84|194.5|192.1|0
1648641900000|2022-03-30 12:05:00|194.72|192.32|195.99|193.59|196.29|193.89|194.68|192.28|0
1648642200000|2022-03-30 12:10:00|195.92|193.52|197.98|195.58|198.06|195.66|195.69|193.29|0
1648642500000|2022-03-30 12:15:00|197.91|195.51|197.86|195.46|198.02|195.62|197.34|194.94|0
1648642800000|2022-03-30 12:20:00|198.02|195.62|198.69|196.29|198.81|196.41|197.71|195.31|0
1648643100000|2022-03-30 12:25:00|198.62|196.22|198.61|196.21|198.92|196.52|197.9|195.5|0
1648643400000|2022-03-30 12:30:00|198.43|196.03|197.56|195.16|198.46|196.06|197.26|194.86|0
1648643700000|2022-03-30 12:35:00|197.63|195.23|196.43|194.03|197.63|195.23|195.68|193.28|0
1648644000000|2022-03-30 12:40:00|196.35|193.95|196.65|194.25|196.65|194.25|196.05|193.65|0
1648644300000|2022-03-30 12:45:00|196.58|194.18|197.59|195.19|197.78|195.38|196.58|194.18|0
1648644600000|2022-03-30 12:50:00|197.55|195.15|197.06|194.66|197.7|195.3|196.95|194.55|0
1648644900000|2022-03-30 12:55:00|197.1|194.7|195.67|193.27|197.17|194.77|195.67|193.27|0
1648645200000|2022-03-30 13:00:00|195.63|193.23|196.45|194.05|196.56|194.16|195.63|193.23|0
1648645500000|2022-03-30 13:05:00|196.49|194.09|196.64|194.24|196.79|194.39|196.19|193.79|0
1648645800000|2022-03-30 13:10:00|196.56|194.16|195.66|193.26|196.97|194.57|195.66|193.26|0
1648646100000|2022-03-30 13:15:00|195.77|193.37|195.36|192.96|196.26|193.86|195.36|192.96|0
1648646400000|2022-03-30 13:20:00|195.43|193.03|194.98|192.58|195.43|193.03|194.46|192.06|0
1648646700000|2022-03-30 13:25:00|195.06|192.66|194.83|192.43|195.28|192.88|194.24|191.84|0
1648647000000|2022-03-30 13:30:00|194.42|192.02|194.08|191.68|194.54|192.14|193.27|190.87|0
1648647300000|2022-03-30 13:35:00|193.94|191.54|195.35|192.95|195.87|193.47|193.27|190.87|0
1648647600000|2022-03-30 13:40:00|195.42|193.02|195.12|192.72|195.8|193.4|194.31|191.91|0
1648647900000|2022-03-30 13:45:00|195.05|192.65|194|191.6|196.09|193.69|193.78|191.38|0
1648648200000|2022-03-30 13:50:00|193.86|191.46|194|191.6|194.6|192.2|193.41|191.01|0
1648648500000|2022-03-30 13:55:00|194.08|191.68|193.04|190.64|194.75|192.35|192.74|190.34|0
1648648800000|2022-03-30 14:00:00|192.81|190.41|191.68|189.28|193.74|191.34|191.61|189.21|0
1648649100000|2022-03-30 14:05:00|191.53|189.13|193.16|190.76|193.38|190.98|191.38|188.98|0
1648649400000|2022-03-30 14:10:00|193.05|190.65|191.64|189.24|193.09|190.69|191.45|189.05|0
1648649700000|2022-03-30 14:15:00|191.53|189.13|193.3|190.9|193.75|191.35|191.31|188.91|0
1648650000000|2022-03-30 14:20:00|193.34|190.94|194.73|192.33|194.73|192.33|192.78|190.38|0
1648650300000|2022-03-30 14:25:00|194.66|192.26|195.25|192.85|195.48|193.08|193.92|191.52|0
1648650600000|2022-03-30 14:30:00|195.29|192.89|195.33|192.93|196.19|193.79|194.99|192.59|0
1648650900000|2022-03-30 14:35:00|195.63|193.23|194.58|192.18|195.7|193.3|194.43|192.03|0
1648651200000|2022-03-30 14:40:00|194.5|192.1|194.95|192.55|195.25|192.85|194.43|192.03|0
1648651500000|2022-03-30 14:45:00|195.02|192.62|194.28|191.88|195.17|192.77|193.8|191.4|0
1648651800000|2022-03-30 14:50:00|194.2|191.8|195.09|192.69|195.17|192.77|193.53|191.13|0
1648652100000|2022-03-30 14:55:00|195.02|192.62|196.21|193.81|196.36|193.96|194.87|192.47|0
1648652400000|2022-03-30 15:00:00|196.29|193.89|196.21|193.81|196.59|194.19|195.61|193.21|0
1648652700000|2022-03-30 15:05:00|196.14|193.74|200.82|198.42|200.82|198.42|195.83|193.43|0
1648653000000|2022-03-30 15:10:00|200.89|198.49|200.97|198.57|202.49|200.09|200.67|198.27|0
1648653300000|2022-03-30 15:15:00|200.89|198.49|199.83|197.43|201.04|198.64|199.68|197.28|0
1648653600000|2022-03-30 15:20:00|199.91|197.51|200.28|197.88|200.59|198.19|199.6|197.2|0
1648653900000|2022-03-30 15:25:00|200.21|197.81|201.11|198.71|201.72|199.32|200.21|197.81|0
1648654200000|2022-03-30 15:30:00|200.89|198.49|200.13|197.73|201.42|199.02|200.05|197.65|0
1648654500000|2022-03-30 15:35:00|200.05|197.65|199.79|197.39|200.2|197.8|199.37|196.97|0
1648654800000|2022-03-30 15:40:00|199.67|197.27|199.86|197.46|200.35|197.95|199.52|197.12|0
1648655100000|2022-03-30 15:45:00|199.97|197.57|199.97|197.57|200.5|198.1|199.29|196.89|0
1648655400000|2022-03-30 15:50:00|199.89|197.49|200.27|197.87|200.57|198.17|199.82|197.42|0
1648655700000|2022-03-30 15:55:00|200.19|197.79|199.36|196.96|200.5|198.1|199.36|196.96|0
1648656000000|2022-03-30 16:00:00|199.59|197.19|198.76|196.36|199.59|197.19|198.08|195.68|0
1648656300000|2022-03-30 16:05:00|198.83|196.43|200.49|198.09|200.87|198.47|198.83|196.43|0
1648656600000|2022-03-30 16:10:00|200.41|198.01|200.3|197.9|201.17|198.77|200.11|197.71|0
1648656900000|2022-03-30 16:15:00|200.34|197.94|199.73|197.33|200.56|198.16|199.65|197.25|0
1648657200000|2022-03-30 16:20:00|199.58|197.18|200.11|197.71|200.41|198.01|199.43|197.03|0
1648657500000|2022-03-30 16:25:00|200.18|197.78|199.95|197.55|200.48|198.08|199.65|197.25|0
1648657800000|2022-03-30 16:30:00|199.88|197.48|199.57|197.17|200.33|197.93|199.57|197.17|0
1648658100000|2022-03-30 16:35:00|199.42|197.02|198.82|196.42|199.5|197.1|198.82|196.42|0
1648658400000|2022-03-30 16:40:00|198.67|196.27|198.21|195.81|199.12|196.72|198.06|195.66|0
1648658700000|2022-03-30 16:45:00|198.29|195.89|198.81|196.41|199.04|196.64|198.21|195.81|0
1648659000000|2022-03-30 16:50:00|198.89|196.49|198.81|196.41|199.19|196.79|198.74|196.34|0
1648659300000|2022-03-30 16:55:00|198.74|196.34|198.66|196.26|198.96|196.56|198.58|196.18|0
1648659600000|2022-03-30 17:00:00|198.58|196.18|199.41|197.01|199.56|197.16|198.58|196.18|0
1648659900000|2022-03-30 17:05:00|199.37|196.97|200.39|197.99|200.69|198.29|199.33|196.93|0
1648660200000|2022-03-30 17:10:00|200.35|197.95|199.59|197.19|200.77|198.37|199.59|197.19|0
1648660500000|2022-03-30 17:15:00|199.55|197.15|200.38|197.98|200.91|198.51|199.48|197.08|0
1648660800000|2022-03-30 17:20:00|200.46|198.06|201.06|198.66|201.52|199.12|200.46|198.06|0
1648661100000|2022-03-30 17:25:00|201.14|198.74|201.37|198.97|201.75|199.35|201.14|198.74|0
1648661400000|2022-03-30 17:30:00|201.52|199.12|201.59|199.19|201.75|199.35|200.83|198.43|0
1648661700000|2022-03-30 17:35:00|201.52|199.12|201.82|199.42|201.89|199.49|200.98|198.58|0
1648662000000|2022-03-30 17:40:00|201.89|199.49|201.97|199.57|202.35|199.95|201.59|199.19|0
1648662300000|2022-03-30 17:45:00|202.12|199.72|201.51|199.11|202.5|200.1|201.43|199.03|0
1648662600000|2022-03-30 17:50:00|201.43|199.03|201.39|198.99|201.81|199.41|201.13|198.73|0
1648662900000|2022-03-30 17:55:00|201.58|199.18|202.42|200.02|202.8|200.4|201.43|199.03|0
1648663200000|2022-03-30 18:00:00|202.5|200.1|199.61|197.21|202.65|200.25|199.08|196.68|0
1648663500000|2022-03-30 18:05:00|199.68|197.28|199.38|196.98|200.29|197.89|199.23|196.83|0
1648663800000|2022-03-30 18:10:00|199.3|196.9|199.6|197.2|199.91|197.51|199.23|196.83|0
1648664100000|2022-03-30 18:15:00|199.53|197.13|200.97|198.57|201.27|198.87|199.53|197.13|0
1648664400000|2022-03-30 18:20:00|200.89|198.49|200.97|198.57|201.42|199.02|200.82|198.42|0
1648664700000|2022-03-30 18:25:00|201.04|198.64|201.35|198.95|201.73|199.33|200.59|198.19|0
1648665000000|2022-03-30 18:30:00|201.5|199.1|200.81|198.41|201.65|199.25|200.43|198.03|0
1648665300000|2022-03-30 18:35:00|200.89|198.49|200.5|198.1|200.89|198.49|200.12|197.72|0
1648665600000|2022-03-30 18:40:00|200.58|198.18|202.1|199.7|202.41|200.01|200.5|198.1|0
1648665900000|2022-03-30 18:45:00|202.18|199.78|202.41|200.01|202.87|200.47|202.03|199.63|0
1648666200000|2022-03-30 18:50:00|202.48|200.08|202.79|200.39|203.1|200.7|202.1|199.7|0
1648666500000|2022-03-30 18:55:00|202.71|200.31|203.44|201.04|203.71|201.31|201.95|199.55|0
1648666800000|2022-03-30 19:00:00|203.56|201.16|203.94|201.54|204.02|201.62|203.17|200.77|0
1648667100000|2022-03-30 19:05:00|204.02|201.62|204.25|201.85|204.48|202.08|203.48|201.08|0
1648667400000|2022-03-30 19:10:00|204.4|202|204.09|201.69|205.17|202.77|201.66|199.26|0
1648667700000|2022-03-30 19:15:00|204.05|201.65|205.56|203.16|206.1|203.7|203.86|201.46|0
1648668000000|2022-03-30 19:20:00|205.63|203.23|207.42|205.02|207.82|205.42|205.63|203.23|0
1648668300000|2022-03-30 19:25:00|207.5|205.1|205.71|203.31|207.74|205.34|205.32|202.92|0
1648668600000|2022-03-30 19:30:00|205.63|203.23|204.78|202.38|206.25|203.85|204.16|201.76|0
1648668900000|2022-03-30 19:35:00|204.85|202.45|204.43|202.03|204.85|202.45|202.06|199.66|0
1648669200000|2022-03-30 19:40:00|204.36|201.96|204.28|201.88|205.52|203.12|203.27|200.87|0
1648669500000|2022-03-30 19:45:00|204.2|201.8|202.19|199.79|204.2|201.8|201.42|199.02|0
1648669800000|2022-03-30 19:50:00|203.58|201.18|204.5|202.1|204.89|202.49|203.11|200.71|0
1648670100000|2022-03-30 19:55:00|203.73|201.33|199.78|197.38|203.81|201.41|199.78|197.38|0
1648670400000|2022-03-30 20:00:00|199.97|197.57|198.9|196.5|200.2|197.8|198.9|196.5|0
1648670700000|2022-03-30 20:05:00|198.98|196.58|199.05|196.65|199.36|196.96|198.75|196.35|0
1648671000000|2022-03-30 20:10:00|199.13|196.73|198.82|196.42|199.21|196.81|198.67|196.27|0
1648671300000|2022-03-30 20:15:00|199.1|196.3|199.4|196.6|199.48|196.68|199.1|196.3|0
1648671600000|2022-03-30 20:20:00|199.25|196.45|199.1|196.3|199.25|196.45|199.02|196.22|0
1648671900000|2022-03-30 20:25:00|199.17|196.37|198.94|196.14|199.17|196.37|198.87|196.07|0
1648672200000|2022-03-30 20:30:00|198.87|196.07|198.86|196.06|198.87|196.07|198.71|195.91|0
1648672500000|2022-03-30 20:35:00|198.83|196.03|198.86|196.06|198.94|196.14|198.79|195.99|0
1648672800000|2022-03-30 20:40:00|198.83|196.03|198.33|195.53|198.83|196.03|198.33|195.53|0
1648673100000|2022-03-30 20:45:00|198.26|195.46|198.18|195.38|198.56|195.76|198.1|195.3|0
1648673400000|2022-03-30 20:50:00|198.14|195.34|198.4|195.6|198.48|195.68|198.14|195.34|0
1648673700000|2022-03-30 20:55:00|198.48|195.68|198.82|196.02|198.82|196.02|198.48|195.68|0
1648674000000|2022-03-30 21:00:00|198.75|195.95|198.82|196.02|198.88|196.08|198.68|195.88|0
1648674300000|2022-03-30 21:05:00|198.83|196.03|198.82|196.02|198.84|196.04|198.8|196|0
1648674600000|2022-03-30 21:10:00|198.84|196.04|198.87|196.07|198.87|196.07|198.81|196.01|0
1648674900000|2022-03-30 21:15:00|198.88|196.08|198.84|196.04|198.9|196.1|198.84|196.04|0
1648675200000|2022-03-30 21:20:00|198.87|196.07|198.8|196|198.87|196.07|198.68|195.88|0
1648675500000|2022-03-30 21:25:00|198.85|196.05|198.91|196.11|198.94|196.14|198.85|196.05|0
1648675800000|2022-03-30 21:30:00|198.9|196.1|198.95|196.15|198.96|196.16|198.9|196.1|0
1648676100000|2022-03-30 21:35:00|198.93|196.13|198.97|196.17|198.97|196.17|198.9|196.1|0
1648676400000|2022-03-30 21:40:00|198.92|196.12|198.88|196.08|198.93|196.13|198.87|196.07|0
1648676700000|2022-03-30 21:45:00|198.87|196.07|198.84|196.04|198.88|196.08|198.84|196.04|0
1648677000000|2022-03-30 21:50:00|198.79|195.99|198.92|196.12|198.99|196.19|198.78|195.98|0
1648677300000|2022-03-30 21:55:00|198.98|196.18|198.9|196.1|198.98|196.18|198.8|196|0
1648677600000|2022-03-30 22:00:00|198.85|196.05|199.13|196.33|199.28|196.48|198.75|195.95|0
1648677900000|2022-03-30 22:05:00|199.17|196.37|198.98|196.18|199.2|196.4|198.79|195.99|0
1648678200000|2022-03-30 22:10:00|198.9|196.1|198.9|196.1|199.2|196.4|198.9|196.1|0
1648678500000|2022-03-30 22:15:00|198.97|196.17|199.05|196.25|199.2|196.4|198.97|196.17|0
1648678800000|2022-03-30 22:20:00|198.93|196.13|198.67|195.87|199.05|196.25|198.67|195.87|0
1648679100000|2022-03-30 22:25:00|198.82|196.02|198.66|195.86|198.82|196.02|198.66|195.86|0
1648679400000|2022-03-30 22:30:00|198.7|195.9|198.96|196.16|199.04|196.24|198.7|195.9|0
1648679700000|2022-03-30 22:35:00|198.89|196.09|199.27|196.47|199.27|196.47|198.89|196.09|0
1648680000000|2022-03-30 22:40:00|199.19|196.39|198.88|196.08|199.19|196.39|198.66|195.86|0
1648680300000|2022-03-30 22:45:00|198.81|196.01|198.96|196.16|199.11|196.31|198.81|196.01|0
1648680600000|2022-03-30 22:50:00|199.03|196.23|199.03|196.23|199.11|196.31|198.96|196.16|0
1648680900000|2022-03-30 22:55:00|199.11|196.31|199.03|196.23|199.11|196.31|198.95|196.15|0
1648681200000|2022-03-30 23:00:00|198.95|196.15|199.03|196.23|199.03|196.23|198.8|196|0
1648681500000|2022-03-30 23:05:00|199.1|196.3|198.87|196.07|199.1|196.3|198.72|195.92|0
1648681800000|2022-03-30 23:10:00|198.95|196.15|199.02|196.22|199.1|196.3|198.8|196|0
1648682100000|2022-03-30 23:15:00|198.95|196.15|199.1|196.3|199.1|196.3|198.72|195.92|0
1648682400000|2022-03-30 23:20:00|199.02|196.22|199.09|196.29|199.1|196.3|198.94|196.14|0
1648682700000|2022-03-30 23:25:00|199.02|196.22|199.17|196.37|199.17|196.37|199.02|196.22|0
1648683000000|2022-03-30 23:30:00|199.24|196.44|199.55|196.75|199.55|196.75|199.24|196.44|0
1648683300000|2022-03-30 23:35:00|199.58|196.78|199.62|196.82|199.7|196.9|199.54|196.74|0
1648683600000|2022-03-30 23:40:00|199.54|196.74|199.54|196.74|199.69|196.89|199.47|196.67|0
1648683900000|2022-03-30 23:45:00|199.62|196.82|199.69|196.89|199.84|197.04|199.62|196.82|0
1648684200000|2022-03-30 23:50:00|199.62|196.82|199.54|196.74|199.77|196.97|199.46|196.66|0
1648684500000|2022-03-30 23:55:00|199.58|196.78|199.61|196.81|199.69|196.89|199.54|196.74|0
1648684800000|2022-03-31 00:00:00|199.54|196.74|199.76|196.96|199.76|196.96|199.46|196.66|0
1648685100000|2022-03-31 00:05:00|199.68|196.88|199.53|196.73|199.76|196.96|199.53|196.73|0
1648685400000|2022-03-31 00:10:00|199.61|196.81|198.01|195.21|199.76|196.96|197.41|194.61|0
1648685700000|2022-03-31 00:15:00|197.94|195.14|198.16|195.36|198.77|195.97|197.79|194.99|0
1648686000000|2022-03-31 00:20:00|198.13|195.33|198.24|195.44|198.31|195.51|197.56|194.76|0
1648686300000|2022-03-31 00:25:00|198.31|195.51|197.86|195.06|198.39|195.59|197.78|194.98|0
1648686600000|2022-03-31 00:30:00|197.93|195.13|197.03|194.23|197.93|195.13|196.58|193.78|0
1648686900000|2022-03-31 00:35:00|196.95|194.15|196.35|193.55|197.25|194.45|196.35|193.55|0
1648687200000|2022-03-31 00:40:00|196.27|193.47|195.45|192.65|196.42|193.62|194.93|192.13|0
1648687500000|2022-03-31 00:45:00|195.38|192.58|195.67|192.87|195.97|193.17|195.38|192.58|0
1648687800000|2022-03-31 00:50:00|195.75|192.95|195.45|192.65|195.79|192.99|195.3|192.5|0
1648688100000|2022-03-31 00:55:00|195.48|192.68|195.37|192.57|195.6|192.8|195.3|192.5|0
1648688400000|2022-03-31 01:00:00|195.41|192.61|195.52|192.72|195.52|192.72|195.14|192.34|0
1648688700000|2022-03-31 01:05:00|195.44|192.64|195.89|193.09|196.04|193.24|195.44|192.64|0
1648689000000|2022-03-31 01:10:00|195.85|193.05|195.96|193.16|196.26|193.46|195.81|193.01|0
1648689300000|2022-03-31 01:15:00|195.89|193.09|195.96|193.16|196.11|193.31|195.81|193.01|0
1648689600000|2022-03-31 01:20:00|196.03|193.23|196.18|193.38|196.18|193.38|195.88|193.08|0
1648689900000|2022-03-31 01:25:00|196.11|193.31|195.8|193|196.18|193.38|195.73|192.93|0
1648690200000|2022-03-31 01:30:00|195.88|193.08|195.5|192.7|196.1|193.3|195.43|192.63|0
1648690500000|2022-03-31 01:35:00|195.43|192.63|196.1|193.3|196.18|193.38|195.43|192.63|0
1648690800000|2022-03-31 01:40:00|196.17|193.37|196.17|193.37|196.32|193.52|195.95|193.15|0
1648691100000|2022-03-31 01:45:00|196.1|193.3|196.13|193.33|196.32|193.52|195.87|193.07|0
1648691400000|2022-03-31 01:50:00|196.1|193.3|196.09|193.29|196.17|193.37|195.8|193|0
1648691700000|2022-03-31 01:55:00|196.17|193.37|196.09|193.29|196.24|193.44|196.09|193.29|0
1648692000000|2022-03-31 02:00:00|196.17|193.37|196.61|193.81|196.69|193.89|196.09|193.29|0
1648692300000|2022-03-31 02:05:00|196.5|193.7|196.39|193.59|196.69|193.89|196.24|193.44|0
1648692600000|2022-03-31 02:10:00|196.31|193.51|196.16|193.36|196.46|193.66|196.16|193.36|0
1648692900000|2022-03-31 02:15:00|196.08|193.28|196.16|193.36|196.23|193.43|196.08|193.28|0
1648693200000|2022-03-31 02:20:00|196.08|193.28|196.23|193.43|196.23|193.43|196.01|193.21|0
1648693500000|2022-03-31 02:25:00|196.16|193.36|196.23|193.43|196.38|193.58|196.08|193.28|0
1648693800000|2022-03-31 02:30:00|196.15|193.35|196|193.2|196.3|193.5|196|193.2|0
1648694100000|2022-03-31 02:35:00|195.93|193.13|195.63|192.83|195.93|193.13|195.48|192.68|0
1648694400000|2022-03-31 02:40:00|195.59|192.79|195.92|193.12|196.07|193.27|195.55|192.75|0
1648694700000|2022-03-31 02:45:00|196.07|193.27|195.99|193.19|196.15|193.35|195.92|193.12|0
1648695000000|2022-03-31 02:50:00|195.96|193.16|196.07|193.27|196.18|193.38|195.96|193.16|0
1648695300000|2022-03-31 02:55:00|196.11|193.31|196.14|193.34|196.22|193.42|195.92|193.12|0
1648695600000|2022-03-31 03:00:00|195.99|193.19|196.06|193.26|196.21|193.41|195.99|193.19|0
1648695900000|2022-03-31 03:05:00|196.1|193.3|196.36|193.56|196.36|193.56|195.99|193.19|0
1648696200000|2022-03-31 03:10:00|196.51|193.71|196.58|193.78|196.89|194.09|196.43|193.63|0
1648696500000|2022-03-31 03:15:00|196.51|193.71|196.51|193.71|196.58|193.78|196.36|193.56|0
1648696800000|2022-03-31 03:20:00|196.58|193.78|196.43|193.63|196.66|193.86|196.36|193.56|0
1648697100000|2022-03-31 03:25:00|196.35|193.55|196.28|193.48|196.43|193.63|196.28|193.48|0
1648697400000|2022-03-31 03:30:00|196.35|193.55|196.88|194.08|196.88|194.08|196.35|193.55|0
1648697700000|2022-03-31 03:35:00|196.95|194.15|197.1|194.3|197.48|194.68|196.88|194.08|0
1648698000000|2022-03-31 03:40:00|197.17|194.37|197.21|194.41|197.4|194.6|197.17|194.37|0
1648698300000|2022-03-31 03:45:00|197.17|194.37|197.24|194.44|197.25|194.45|197.1|194.3|0
1648698600000|2022-03-31 03:50:00|197.17|194.37|197.24|194.44|197.28|194.48|197.17|194.37|0
1648698900000|2022-03-31 03:55:00|197.17|194.37|197.39|194.59|197.47|194.67|197.09|194.29|0
1648699200000|2022-03-31 04:00:00|197.32|194.52|197.99|195.19|197.99|195.19|197.16|194.36|0
1648699500000|2022-03-31 04:05:00|197.96|195.16|198.07|195.27|198.07|195.27|197.84|195.04|0
1648699800000|2022-03-31 04:10:00|198.03|195.23|198.14|195.34|198.14|195.34|197.99|195.19|0
1648700100000|2022-03-31 04:15:00|198.18|195.38|197.91|195.11|198.22|195.42|197.91|195.11|0
1648700400000|2022-03-31 04:20:00|197.99|195.19|198.06|195.26|198.14|195.34|197.76|194.96|0
1648700700000|2022-03-31 04:25:00|198.14|195.34|198.44|195.64|198.44|195.64|198.1|195.3|0
1648701000000|2022-03-31 04:30:00|198.47|195.67|198.13|195.33|198.47|195.67|197.91|195.11|0
1648701300000|2022-03-31 04:35:00|198.21|195.41|198.05|195.25|198.21|195.41|197.98|195.18|0
1648701600000|2022-03-31 04:40:00|198.09|195.29|197.98|195.18|198.09|195.29|197.9|195.1|0
1648701900000|2022-03-31 04:45:00|198.05|195.25|197.97|195.17|198.05|195.25|197.75|194.95|0
1648702200000|2022-03-31 04:50:00|197.9|195.1|198.05|195.25|198.05|195.25|197.9|195.1|0
1648702500000|2022-03-31 04:55:00|198.01|195.21|197.97|195.17|198.09|195.29|197.89|195.09|0
1648702800000|2022-03-31 05:00:00|197.89|195.09|198.27|195.47|198.42|195.62|197.82|195.02|0
1648703100000|2022-03-31 05:05:00|198.34|195.54|198.8|196|198.95|196.15|198.12|195.32|0
1648703400000|2022-03-31 05:10:00|198.76|195.96|198.49|195.69|198.76|195.96|198.04|195.24|0
1648703700000|2022-03-31 05:15:00|198.42|195.62|198.72|195.92|198.87|196.07|198.34|195.54|0
1648704000000|2022-03-31 05:20:00|198.64|195.84|198.56|195.76|198.72|195.92|198.41|195.61|0
1648704300000|2022-03-31 05:25:00|198.64|195.84|198.86|196.06|199.02|196.22|198.6|195.8|0
1648704600000|2022-03-31 05:30:00|198.79|195.99|199.09|196.29|199.17|196.37|198.64|195.84|0
1648704900000|2022-03-31 05:35:00|199.01|196.21|199.39|196.59|199.39|196.59|198.71|195.91|0
1648705200000|2022-03-31 05:40:00|199.31|196.51|199.23|196.43|199.54|196.74|199.08|196.28|0
1648705500000|2022-03-31 05:45:00|199.31|196.51|199.31|196.51|199.38|196.58|199.01|196.21|0
1648705800000|2022-03-31 05:50:00|199.23|196.43|198.7|195.9|199.31|196.51|198.32|195.52|0
1648706100000|2022-03-31 05:55:00|198.66|195.86|198.4|195.6|198.7|195.9|198.29|195.49|0
1648706400000|2022-03-31 06:00:00|198.55|195.75|199.23|196.43|199.3|196.5|197.87|195.07|0
1648706700000|2022-03-31 06:05:00|199.15|196.35|198.69|195.89|199.3|196.5|198.62|195.82|0
1648707000000|2022-03-31 06:10:00|198.62|195.82|199.87|197.07|200.86|198.06|198.54|195.74|0
1648707300000|2022-03-31 06:15:00|199.91|197.11|200.17|197.37|200.63|197.83|199.87|197.07|0
1648707600000|2022-03-31 06:20:00|200.25|197.45|199.64|196.84|200.32|197.52|199.64|196.84|0
1648707900000|2022-03-31 06:25:00|199.68|196.88|199.75|196.95|200.13|197.33|199.64|196.84|0
1648708200000|2022-03-31 06:30:00|199.79|196.99|200.39|197.59|200.39|197.59|199.64|196.84|0
1648708500000|2022-03-31 06:35:00|200.24|197.44|200.47|197.67|200.77|197.97|200.13|197.33|0
1648708800000|2022-03-31 06:40:00|200.54|197.74|200.09|197.29|200.54|197.74|199.9|197.1|0
1648709100000|2022-03-31 06:45:00|200.01|197.21|199.93|197.13|200.2|197.4|199.71|196.91|0
1648709400000|2022-03-31 06:50:00|200.01|197.21|199.48|196.68|200.12|197.32|199.33|196.53|0
1648709700000|2022-03-31 06:55:00|199.63|196.83|199.29|196.49|199.82|197.02|199.25|196.45|0
1648710000000|2022-03-31 07:00:00|199.17|196.37|198.57|195.77|199.17|196.37|198.19|195.39|0
1648710300000|2022-03-31 07:05:00|198.44|196.04|199.27|196.87|199.35|196.95|198.37|195.97|0
1648710600000|2022-03-31 07:10:00|199.23|196.83|198.14|195.74|199.27|196.87|197.39|194.99|0
1648710900000|2022-03-31 07:15:00|198.06|195.66|197.31|194.91|198.06|195.66|196.03|193.63|0
1648711200000|2022-03-31 07:20:00|197.38|194.98|197.35|194.95|197.68|195.28|197.01|194.61|0
1648711500000|2022-03-31 07:25:00|197.38|194.98|197.83|195.43|197.87|195.47|197.01|194.61|0
1648711800000|2022-03-31 07:30:00|197.91|195.51|197.45|195.05|198.21|195.81|196.93|194.53|0
1648712100000|2022-03-31 07:35:00|197.53|195.13|197.15|194.75|197.53|195.13|196.93|194.53|0
1648712400000|2022-03-31 07:40:00|197.11|194.71|197.86|195.46|198.05|195.65|197.08|194.68|0
1648712700000|2022-03-31 07:45:00|197.9|195.5|198.05|195.65|198.35|195.95|197.82|195.42|0
1648713000000|2022-03-31 07:50:00|198.12|195.72|198.5|196.1|198.5|196.1|198.05|195.65|0
1648713300000|2022-03-31 07:55:00|198.42|196.02|198.57|196.17|198.91|196.51|198.16|195.76|0
1648713600000|2022-03-31 08:00:00|198.65|196.25|199.02|196.62|199.4|197|198.64|196.24|0
1648713900000|2022-03-31 08:05:00|198.98|196.58|199.62|197.22|199.93|197.53|198.72|196.32|0
1648714200000|2022-03-31 08:10:00|199.59|197.19|199.85|197.45|200|197.6|199.55|197.15|0
1648714500000|2022-03-31 08:15:00|199.92|197.52|199.69|197.29|200.45|198.05|199.54|197.14|0
1648714800000|2022-03-31 08:20:00|199.77|197.37|199.39|196.99|199.77|197.37|199.01|196.61|0
1648715100000|2022-03-31 08:25:00|199.47|197.07|199.01|196.61|199.54|197.14|199.01|196.61|0
1648715400000|2022-03-31 08:30:00|199.05|196.65|199.23|196.83|199.61|197.21|199.01|196.61|0
1648715700000|2022-03-31 08:35:00|199.27|196.87|199.76|197.36|199.84|197.44|199.08|196.68|0
1648716000000|2022-03-31 08:40:00|199.84|197.44|200.29|197.89|200.52|198.12|199|196.6|0
1648716300000|2022-03-31 08:45:00|200.37|197.97|200.36|197.96|200.52|198.12|200.29|197.89|0
1648716600000|2022-03-31 08:50:00|200.4|198|199.76|197.36|200.44|198.04|199.68|197.28|0
1648716900000|2022-03-31 08:55:00|199.68|197.28|199.53|197.13|199.75|197.35|199.07|196.67|0
1648717200000|2022-03-31 09:00:00|199.68|197.28|200.25|197.85|200.28|197.88|199.34|196.94|0
1648717500000|2022-03-31 09:05:00|200.21|197.81|200.36|197.96|200.51|198.11|200.05|197.65|0
1648717800000|2022-03-31 09:10:00|200.28|197.88|200.2|197.8|200.43|198.03|200.17|197.77|0
1648718100000|2022-03-31 09:15:00|200.28|197.88|199.44|197.04|200.28|197.88|199.44|197.04|0
1648718400000|2022-03-31 09:20:00|199.52|197.12|199.55|197.15|199.74|197.34|199.44|197.04|0
1648718700000|2022-03-31 09:25:00|199.52|197.12|199.74|197.34|200.04|197.64|199.51|197.11|0
1648719000000|2022-03-31 09:30:00|199.78|197.38|199.74|197.34|200.04|197.64|199.66|197.26|0
1648719300000|2022-03-31 09:35:00|199.81|197.41|199.96|197.56|200.12|197.72|199.7|197.3|0
1648719600000|2022-03-31 09:40:00|200.04|197.64|199.43|197.03|200.04|197.64|199.28|196.88|0
1648719900000|2022-03-31 09:45:00|199.39|196.99|199.13|196.73|200.11|197.71|198.67|196.27|0
1648720200000|2022-03-31 09:50:00|198.97|196.57|199.28|196.88|199.43|197.03|198.97|196.57|0
1648720500000|2022-03-31 09:55:00|199.12|196.72|199.43|197.03|199.43|197.03|198.9|196.5|0
1648720800000|2022-03-31 10:00:00|199.35|196.95|199.42|197.02|199.73|197.33|199.05|196.65|0
1648721100000|2022-03-31 10:05:00|199.5|197.1|199.35|196.95|199.57|197.17|199.12|196.72|0
1648721400000|2022-03-31 10:10:00|199.34|196.94|199.69|197.29|199.72|197.32|199.27|196.87|0
1648721700000|2022-03-31 10:15:00|199.57|197.17|200.02|197.62|200.02|197.62|199.11|196.71|0
1648722000000|2022-03-31 10:20:00|200.1|197.7|199.49|197.09|200.4|198|199.41|197.01|0
1648722300000|2022-03-31 10:25:00|199.41|197.01|199.26|196.86|199.64|197.24|199.11|196.71|0
1648722600000|2022-03-31 10:30:00|199.18|196.78|199.6|197.2|199.64|197.24|199.15|196.75|0
1648722900000|2022-03-31 10:35:00|199.56|197.16|199.83|197.43|200.09|197.69|198.73|196.33|0
1648723200000|2022-03-31 10:40:00|199.86|197.46|199.48|197.08|200.05|197.65|199.22|196.82|0
1648723500000|2022-03-31 10:45:00|199.41|197.01|199.03|196.63|199.71|197.31|198.95|196.55|0
1648723800000|2022-03-31 10:50:00|199.1|196.7|200.23|197.83|200.46|198.06|198.87|196.47|0
1648724100000|2022-03-31 10:55:00|200.31|197.91|201.14|198.74|201.22|198.82|200.31|197.91|0
1648724400000|2022-03-31 11:00:00|201.07|198.67|200.91|198.51|201.14|198.74|200.69|198.29|0
1648724700000|2022-03-31 11:05:00|200.84|198.44|201.14|198.74|201.6|199.2|200.84|198.44|0
1648725000000|2022-03-31 11:10:00|201.22|198.82|202.05|199.65|202.13|199.73|201.22|198.82|0
1648725300000|2022-03-31 11:15:00|201.98|199.58|202.21|199.81|202.58|200.18|201.14|198.74|0
1648725600000|2022-03-31 11:20:00|202.28|199.88|202.59|200.19|202.66|200.26|202.05|199.65|0
1648725900000|2022-03-31 11:25:00|202.66|200.26|203.27|200.87|203.35|200.95|202.51|200.11|0
1648726200000|2022-03-31 11:30:00|203.2|200.8|202.89|200.49|203.35|200.95|202.58|200.18|0
1648726500000|2022-03-31 11:35:00|203.04|200.64|202.35|199.95|203.04|200.64|202.16|199.76|0
1648726800000|2022-03-31 11:40:00|202.27|199.87|201.74|199.34|202.62|200.22|201.66|199.26|0
1648727100000|2022-03-31 11:45:00|201.62|199.22|201.24|198.84|201.74|199.34|201.2|198.8|0
1648727400000|2022-03-31 11:50:00|201.28|198.88|201.73|199.33|201.73|199.33|201.28|198.88|0
1648727700000|2022-03-31 11:55:00|201.65|199.25|201.12|198.72|201.73|199.33|200.89|198.49|0
1648728000000|2022-03-31 12:00:00|201.04|198.64|201.19|198.79|201.57|199.17|200.89|198.49|0
1648728300000|2022-03-31 12:05:00|201.12|198.72|200.73|198.33|201.23|198.83|200.43|198.03|0
1648728600000|2022-03-31 12:10:00|200.66|198.26|200.81|198.41|200.89|198.49|200.66|198.26|0
1648728900000|2022-03-31 12:15:00|200.73|198.33|201.19|198.79|201.26|198.86|200.73|198.33|0
1648729200000|2022-03-31 12:20:00|201.11|198.71|201.03|198.63|201.49|199.09|200.96|198.56|0
1648729500000|2022-03-31 12:25:00|200.96|198.56|200.88|198.48|201.11|198.71|200.73|198.33|0
1648729800000|2022-03-31 12:30:00|201.11|198.71|201.26|198.86|201.41|199.01|199.66|197.26|0
1648730100000|2022-03-31 12:35:00|201.1|198.7|201.68|199.28|202.17|199.77|200.95|198.55|0
1648730400000|2022-03-31 12:40:00|201.64|199.24|201.79|199.39|202.02|199.62|201.63|199.23|0
1648730700000|2022-03-31 12:45:00|201.71|199.31|201.94|199.54|202.32|199.92|201.71|199.31|0
1648731000000|2022-03-31 12:50:00|202.01|199.61|202.09|199.69|202.17|199.77|201.71|199.31|0
1648731300000|2022-03-31 12:55:00|202.2|199.8|201.4|199|202.2|199.8|201.09|198.69|0
1648731600000|2022-03-31 13:00:00|201.32|198.92|200.94|198.54|201.7|199.3|200.86|198.46|0
1648731900000|2022-03-31 13:05:00|201.01|198.61|201.55|199.15|201.62|199.22|200.48|198.08|0
1648732200000|2022-03-31 13:10:00|201.47|199.07|202.16|199.76|203.15|200.75|201.43|199.03|0
1648732500000|2022-03-31 13:15:00|202|199.6|202.92|200.52|203.3|200.9|201.85|199.45|0
1648732800000|2022-03-31 13:20:00|202.61|200.21|202.15|199.75|203.15|200.75|202.15|199.75|0
1648733100000|2022-03-31 13:25:00|202.07|199.67|203.76|201.36|203.76|201.36|202|199.6|0
1648733400000|2022-03-31 13:30:00|203.3|200.9|204.07|201.67|204.22|201.82|203.22|200.82|0
1648733700000|2022-03-31 13:35:00|204.3|201.9|204.22|201.82|206.08|203.68|204.22|201.82|0
1648734000000|2022-03-31 13:40:00|204.45|202.05|205.11|202.71|205.53|203.13|203.99|201.59|0
1648734300000|2022-03-31 13:45:00|205.07|202.67|203.84|201.44|206.02|203.62|203.45|201.05|0
1648734600000|2022-03-31 13:50:00|204.03|201.63|205.52|203.12|206.06|203.66|202.61|200.21|0
1648734900000|2022-03-31 13:55:00|205.59|203.19|204.66|202.26|206.21|203.81|204.2|201.8|0
1648735200000|2022-03-31 14:00:00|204.63|202.23|208.16|205.76|208.63|206.23|204.63|202.23|0
1648735500000|2022-03-31 14:05:00|208|205.6|207.69|205.29|208.08|205.68|206.67|204.27|0
1648735800000|2022-03-31 14:10:00|207.53|205.13|206.75|204.35|208.39|205.99|206.59|204.19|0
1648736100000|2022-03-31 14:15:00|206.67|204.27|206.75|204.35|207.6|205.2|205.97|203.57|0
1648736400000|2022-03-31 14:20:00|206.86|204.46|207.23|204.83|207.46|205.06|205.44|203.04|0
1648736700000|2022-03-31 14:25:00|207.31|204.91|206.21|203.81|208.01|205.61|205.86|203.46|0
1648737000000|2022-03-31 14:30:00|206.13|203.73|204.27|201.87|206.6|204.2|204.04|201.64|0
1648737300000|2022-03-31 14:35:00|204.12|201.72|204.97|202.57|205.18|202.78|203.5|201.1|0
1648737600000|2022-03-31 14:40:00|205.01|202.61|204.42|202.02|205.66|203.26|204.19|201.79|0
1648737900000|2022-03-31 14:45:00|204.58|202.18|202.57|200.17|204.73|202.33|202.12|199.72|0
1648738200000|2022-03-31 14:50:00|202.65|200.25|203.72|201.32|203.88|201.48|202.42|200.02|0
1648738500000|2022-03-31 14:55:00|203.57|201.17|202.53|200.13|203.57|201.17|200.29|197.89|0
1648738800000|2022-03-31 15:00:00|202.68|200.28|203.45|201.05|204.37|201.97|202.3|199.9|0
1648739100000|2022-03-31 15:05:00|203.53|201.13|204.13|201.73|205.13|202.73|203.45|201.05|0
1648739400000|2022-03-31 15:10:00|204.36|201.96|204.59|202.19|205.21|202.81|203.9|201.5|0
1648739700000|2022-03-31 15:15:00|204.36|201.96|205.05|202.65|205.51|203.11|204.28|201.88|0
1648740000000|2022-03-31 15:20:00|205.13|202.73|205.2|202.8|205.51|203.11|204.2|201.8|0
1648740300000|2022-03-31 15:25:00|205.12|202.72|205.74|203.34|206.13|203.73|205.12|202.72|0
1648740600000|2022-03-31 15:30:00|205.97|203.57|206.59|204.19|206.82|204.42|205.59|203.19|0
1648740900000|2022-03-31 15:35:00|206.51|204.11|206.12|203.72|206.98|204.58|205.5|203.1|0
1648741200000|2022-03-31 15:40:00|205.97|203.57|205.19|202.79|206.05|203.65|204.27|201.87|0
1648741500000|2022-03-31 15:45:00|205.27|202.87|205.65|203.25|205.96|203.56|205.27|202.87|0
1648741800000|2022-03-31 15:50:00|205.73|203.33|206.04|203.64|206.43|204.03|205.38|202.98|0
1648742100000|2022-03-31 15:55:00|205.96|203.56|205.03|202.63|206.11|203.71|205.03|202.63|0
1648742400000|2022-03-31 16:00:00|205.11|202.71|206.27|203.87|206.34|203.94|204.49|202.09|0
1648742700000|2022-03-31 16:05:00|206.34|203.94|206.11|203.71|206.58|204.18|205.8|203.4|0
1648743000000|2022-03-31 16:10:00|206.19|203.79|207.12|204.72|207.12|204.72|206.11|203.71|0
1648743300000|2022-03-31 16:15:00|207.19|204.79|206.88|204.48|207.35|204.95|206.34|203.94|0
1648743600000|2022-03-31 16:20:00|207.04|204.64|208.13|205.73|208.13|205.73|207.04|204.64|0
1648743900000|2022-03-31 16:25:00|208.2|205.8|208.05|205.65|208.75|206.35|207.97|205.57|0
1648744200000|2022-03-31 16:30:00|207.93|205.53|208.83|206.43|208.9|206.5|207.42|205.02|0
1648744500000|2022-03-31 16:35:00|208.75|206.35|207.96|205.56|208.98|206.58|207.65|205.25|0
1648744800000|2022-03-31 16:40:00|208.04|205.64|207.34|204.94|208.12|205.72|207.18|204.78|0
1648745100000|2022-03-31 16:45:00|207.18|204.78|207.49|205.09|208.04|205.64|206.95|204.55|0
1648745400000|2022-03-31 16:50:00|207.41|205.01|208.43|206.03|208.66|206.26|207.41|205.01|0
1648745700000|2022-03-31 16:55:00|208.5|206.1|208.97|206.57|209.13|206.73|208.11|205.71|0
1648746000000|2022-03-31 17:00:00|208.89|206.49|208.62|206.22|209.21|206.81|208.11|205.71|0
1648746300000|2022-03-31 17:05:00|208.66|206.26|209.2|206.8|209.28|206.88|208.19|205.79|0
1648746600000|2022-03-31 17:10:00|209.16|206.76|209.59|207.19|209.83|207.43|208.81|206.41|0
1648746900000|2022-03-31 17:15:00|209.67|207.27|208.57|206.17|210.14|207.74|208.49|206.09|0
1648747200000|2022-03-31 17:20:00|208.81|206.41|209.35|206.95|209.67|207.27|208.81|206.41|0
1648747500000|2022-03-31 17:25:00|209.51|207.11|208.02|205.62|209.67|207.27|207.86|205.46|0
1648747800000|2022-03-31 17:30:00|208.1|205.7|208.1|205.7|208.49|206.09|207.47|205.07|0
1648748100000|2022-03-31 17:35:00|208.25|205.85|208.72|206.32|209.03|206.63|208.25|205.85|0
1648748400000|2022-03-31 17:40:00|208.64|206.24|208.09|205.69|208.8|206.4|207.78|205.38|0
1648748700000|2022-03-31 17:45:00|208.01|205.61|207.7|205.3|208.32|205.92|207.62|205.22|0
1648749000000|2022-03-31 17:50:00|207.54|205.14|207.15|204.75|207.54|205.14|206.38|203.98|0
1648749300000|2022-03-31 17:55:00|207.23|204.83|208.01|205.61|208.08|205.68|206.92|204.52|0
1648749600000|2022-03-31 18:00:00|208.08|205.68|209.73|207.33|209.81|207.41|207.93|205.53|0
1648749900000|2022-03-31 18:05:00|209.65|207.25|210.04|207.64|210.43|208.03|209.33|206.93|0
1648750200000|2022-03-31 18:10:00|210.2|207.8|210.51|208.11|210.67|208.27|209.72|207.32|0
1648750500000|2022-03-31 18:15:00|210.63|208.23|210.82|208.42|211.22|208.82|210.35|207.95|0
1648750800000|2022-03-31 18:20:00|210.9|208.5|207.54|205.14|211.06|208.66|207.38|204.98|0
1648751100000|2022-03-31 18:25:00|207.62|205.22|207.3|204.9|208.64|206.24|207.15|204.75|0
1648751400000|2022-03-31 18:30:00|207.38|204.98|208.16|205.76|208.4|206|207.22|204.82|0
1648751700000|2022-03-31 18:35:00|208.24|205.84|207.42|205.02|208.64|206.24|206.91|204.51|0
1648752000000|2022-03-31 18:40:00|207.61|205.21|208.32|205.92|208.87|206.47|207.22|204.82|0
1648752300000|2022-03-31 18:45:00|208.24|205.84|208.24|205.84|208.87|206.47|207.61|205.21|0
1648752600000|2022-03-31 18:50:00|208.39|205.99|208.08|205.68|208.47|206.07|207.61|205.21|0
1648752900000|2022-03-31 18:55:00|208.31|205.91|206.66|204.26|208.31|205.91|206.66|204.26|0
1648753200000|2022-03-31 19:00:00|206.51|204.11|205.49|203.09|206.51|204.11|204.17|201.77|0
1648753500000|2022-03-31 19:05:00|205.57|203.17|205.1|202.7|205.96|203.56|204.63|202.23|0
1648753800000|2022-03-31 19:10:00|205.25|202.85|206.58|204.18|206.81|204.41|205.18|202.78|0
1648754100000|2022-03-31 19:15:00|206.5|204.1|207.67|205.27|207.91|205.51|206.5|204.1|0
1648754400000|2022-03-31 19:20:00|207.75|205.35|209.64|207.24|209.8|207.4|207.75|205.35|0
1648754700000|2022-03-31 19:25:00|209.56|207.16|209.8|207.4|210.59|208.19|209.17|206.77|0
1648755000000|2022-03-31 19:30:00|209.88|207.48|212.02|209.62|212.59|210.19|209.4|207|0
1648755300000|2022-03-31 19:35:00|212.1|209.7|211.14|208.74|212.58|210.18|210.27|207.87|0
1648755600000|2022-03-31 19:40:00|211.7|209.3|213.78|211.38|213.87|211.47|211.14|208.74|0
1648755900000|2022-03-31 19:45:00|213.7|211.3|211.13|208.73|214.19|211.79|211.13|208.73|0
1648756200000|2022-03-31 19:50:00|211.21|208.81|214.61|212.21|214.61|212.21|211.05|208.65|0
1648756500000|2022-03-31 19:55:00|215.1|212.7|217.75|215.35|219.16|216.76|213.88|211.48|0
1648756800000|2022-03-31 20:00:00|218.66|216.26|217.67|215.27|218.66|216.26|215.13|212.73|0
1648757100000|2022-03-31 20:05:00|217.59|215.19|216.43|214.03|218.16|215.76|216.27|213.87|0
1648757400000|2022-03-31 20:10:00|216.27|213.87|213.9|211.5|216.27|213.87|213.66|211.26|0
1648757700000|2022-03-31 20:15:00|214.35|211.55|214.43|211.63|214.83|212.03|213.69|210.89|0
1648758000000|2022-03-31 20:20:00|214.51|211.71|216.02|213.22|216.05|213.25|214.34|211.54|0
1648758300000|2022-03-31 20:25:00|216.05|213.25|215.48|212.68|216.38|213.58|215.24|212.44|0
1648758600000|2022-03-31 20:30:00|215.4|212.6|215.15|212.35|215.56|212.76|214.83|212.03|0
1648758900000|2022-03-31 20:35:00|215.36|212.56|214.91|212.11|215.36|212.56|214.58|211.78|0
1648759200000|2022-03-31 20:40:00|214.87|212.07|214.66|211.86|214.87|212.07|214.42|211.62|0
1648759500000|2022-03-31 20:45:00|214.58|211.78|214.57|211.77|215.31|212.51|214.25|211.45|0
1648759800000|2022-03-31 20:50:00|214.49|211.69|214.74|211.94|215.27|212.47|214.49|211.69|0
1648760100000|2022-03-31 20:55:00|214.65|211.85|214.69|211.89|214.9|212.1|214.49|211.69|0
1648760400000|2022-03-31 21:00:00|214.64|211.84|214.87|212.07|214.88|212.08|214.61|211.81|0
1648760700000|2022-03-31 21:05:00|214.88|212.08|214.89|212.09|214.93|212.13|214.79|211.99|0
1648761000000|2022-03-31 21:10:00|214.9|212.1|214.84|212.04|214.91|212.11|214.82|212.02|0
1648761300000|2022-03-31 21:15:00|214.85|212.05|214.82|212.02|214.86|212.06|214.8|212|0
1648761600000|2022-03-31 21:20:00|214.83|212.03|215.1|212.3|215.1|212.3|214.83|212.03|0
1648761900000|2022-03-31 21:25:00|215.03|212.23|215.43|212.63|215.43|212.63|214.94|212.14|0
1648762200000|2022-03-31 21:30:00|215.3|212.5|215.49|212.69|215.63|212.83|215.23|212.43|0
1648762500000|2022-03-31 21:35:00|215.5|212.7|215.72|212.92|215.79|212.99|215.49|212.69|0
1648762800000|2022-03-31 21:40:00|215.7|212.9|215.46|212.66|215.78|212.98|215.45|212.65|0
1648763100000|2022-03-31 21:45:00|215.54|212.74|215.43|212.63|215.54|212.74|215.21|212.41|0
1648763400000|2022-03-31 21:50:00|215.37|212.57|215.3|212.5|215.37|212.57|214.97|212.17|0
1648763700000|2022-03-31 21:55:00|215.24|212.44|214.95|212.15|215.24|212.44|214.81|212.01|0
1648764000000|2022-03-31 22:00:00|214.83|212.03|213.89|211.09|214.91|212.11|213.57|210.77|0
1648764300000|2022-03-31 22:05:00|213.97|211.17|214.22|211.42|214.3|211.5|213.73|210.93|0
1648764600000|2022-03-31 22:10:00|214.13|211.33|214.74|211.94|214.86|212.06|214.13|211.33|0
1648764900000|2022-03-31 22:15:00|214.7|211.9|215.27|212.47|215.52|212.72|214.58|211.78|0
1648765200000|2022-03-31 22:20:00|215.35|212.55|215.51|212.71|215.84|213.04|215.19|212.39|0
1648765500000|2022-03-31 22:25:00|215.43|212.63|215.76|212.96|215.76|212.96|215.35|212.55|0
1648765800000|2022-03-31 22:30:00|215.51|212.71|214.77|211.97|215.51|212.71|214.77|211.97|0
1648766100000|2022-03-31 22:35:00|214.73|211.93|214.53|211.73|214.77|211.97|214.36|211.56|0
1648766400000|2022-03-31 22:40:00|214.45|211.65|214.4|211.6|214.49|211.69|214.28|211.48|0
1648766700000|2022-03-31 22:45:00|214.36|211.56|214.52|211.72|214.52|211.72|214.12|211.32|0
1648767000000|2022-03-31 22:50:00|214.44|211.64|214.36|211.56|214.44|211.64|214.12|211.32|0
1648767300000|2022-03-31 22:55:00|214.28|211.48|214.36|211.56|214.6|211.8|214.28|211.48|0
1648767600000|2022-03-31 23:00:00|214.27|211.47|214.35|211.55|214.36|211.56|214.11|211.31|0
1648767900000|2022-03-31 23:05:00|214.44|211.64|214.27|211.47|214.6|211.8|214.19|211.39|0
1648768200000|2022-03-31 23:10:00|214.35|211.55|214.19|211.39|214.43|211.63|214.07|211.27|0
1648768500000|2022-03-31 23:15:00|214.27|211.47|214.18|211.38|214.43|211.63|213.86|211.06|0
1648768800000|2022-03-31 23:20:00|214.1|211.3|214.06|211.26|214.43|211.63|214.02|211.22|0
1648769100000|2022-03-31 23:25:00|214.1|211.3|214.02|211.22|214.26|211.46|214.02|211.22|0
1648769400000|2022-03-31 23:30:00|214.1|211.3|214.18|211.38|214.34|211.54|213.77|210.97|0
1648769700000|2022-03-31 23:35:00|214.1|211.3|213.85|211.05|214.1|211.3|213.77|210.97|0
1648770000000|2022-03-31 23:40:00|213.93|211.13|213.52|210.72|213.93|211.13|213.36|210.56|0
1648770300000|2022-03-31 23:45:00|213.61|210.81|214.25|211.45|214.25|211.45|213.61|210.81|0
1648770600000|2022-03-31 23:50:00|214.17|211.37|213.93|211.13|214.42|211.62|213.93|211.13|0
1648770900000|2022-03-31 23:55:00|213.84|211.04|214.09|211.29|214.17|211.37|213.84|211.04|0
1648771200000|2022-04-01 00:00:00|214.01|211.21|214.65|211.85|214.98|212.18|213.36|210.56|0
1648771500000|2022-04-01 00:05:00|214.57|211.77|214.49|211.69|214.98|212.18|214|211.2|0
1648771800000|2022-04-01 00:10:00|214.41|211.61|214|211.2|214.9|212.1|213.84|211.04|0
1648772100000|2022-04-01 00:15:00|214.08|211.28|215.05|212.25|215.14|212.34|213.92|211.12|0
1648772400000|2022-04-01 00:20:00|214.97|212.17|214.56|211.76|215.14|212.34|214.32|211.52|0
1648772700000|2022-04-01 00:25:00|214.64|211.84|215.13|212.33|215.3|212.5|214.64|211.84|0
1648773000000|2022-04-01 00:30:00|215.05|212.25|215.62|212.82|215.62|212.82|214.97|212.17|0
1648773300000|2022-04-01 00:35:00|215.54|212.74|214.72|211.92|215.95|213.15|214.72|211.92|0
1648773600000|2022-04-01 00:40:00|214.64|211.84|214.39|211.59|215.05|212.25|214.15|211.35|0
1648773900000|2022-04-01 00:45:00|214.47|211.67|214.6|211.8|214.72|211.92|214.23|211.43|0
1648774200000|2022-04-01 00:50:00|214.55|211.75|214.79|211.99|215.12|212.32|214.55|211.75|0
1648774500000|2022-04-01 00:55:00|214.71|211.91|214.06|211.26|215.12|212.32|214.06|211.26|0
1648774800000|2022-04-01 01:00:00|214.22|211.42|214.3|211.5|214.71|211.91|214.06|211.26|0
1648775100000|2022-04-01 01:05:00|214.22|211.42|214.06|211.26|214.46|211.66|213.98|211.18|0
1648775400000|2022-04-01 01:10:00|214.1|211.3|213.89|211.09|214.3|211.5|213.73|210.93|0
1648775700000|2022-04-01 01:15:00|213.97|211.17|213.73|210.93|214.14|211.34|213.4|210.6|0
1648776000000|2022-04-01 01:20:00|213.65|210.85|213.4|210.6|213.73|210.93|213.24|210.44|0
1648776300000|2022-04-01 01:25:00|213.36|210.56|213.56|210.76|213.97|211.17|213.36|210.56|0
1648776600000|2022-04-01 01:30:00|213.64|210.84|213.72|210.92|214.05|211.25|213.56|210.76|0
1648776900000|2022-04-01 01:35:00|213.64|210.84|214.61|211.81|214.94|212.14|213.64|210.84|0
1648777200000|2022-04-01 01:40:00|214.69|211.89|214.37|211.57|214.69|211.89|214.12|211.32|0
1648777500000|2022-04-01 01:45:00|214.45|211.65|214.53|211.73|214.77|211.97|214.28|211.48|0
1648777800000|2022-04-01 01:50:00|214.57|211.77|214.44|211.64|214.57|211.77|213.71|210.91|0
1648778100000|2022-04-01 01:55:00|214.36|211.56|214.2|211.4|214.44|211.64|214.04|211.24|0
1648778400000|2022-04-01 02:00:00|214.28|211.48|214.03|211.23|214.36|211.56|213.63|210.83|0
1648778700000|2022-04-01 02:05:00|213.99|211.19|214.36|211.56|214.36|211.56|213.87|211.07|0
1648779000000|2022-04-01 02:10:00|214.4|211.6|213.95|211.15|214.44|211.64|213.83|211.03|0
1648779300000|2022-04-01 02:15:00|213.91|211.11|213.86|211.06|214.03|211.23|213.78|210.98|0
1648779600000|2022-04-01 02:20:00|213.91|211.11|214.02|211.22|214.43|211.63|213.86|211.06|0
1648779900000|2022-04-01 02:25:00|214.11|211.31|214.1|211.3|214.19|211.39|213.94|211.14|0
1648780200000|2022-04-01 02:30:00|214.02|211.22|213.78|210.98|214.1|211.3|213.7|210.9|0
1648780500000|2022-04-01 02:35:00|213.74|210.94|213.29|210.49|213.86|211.06|213.21|210.41|0
1648780800000|2022-04-01 02:40:00|213.37|210.57|213.04|210.24|213.37|210.57|212.8|210|0
1648781100000|2022-04-01 02:45:00|213.12|210.32|212.72|209.92|213.2|210.4|212.72|209.92|0
1648781400000|2022-04-01 02:50:00|212.8|210|213.04|210.24|213.04|210.24|212.64|209.84|0
1648781700000|2022-04-01 02:55:00|212.96|210.16|212.79|209.99|212.96|210.16|212.71|209.91|0
1648782000000|2022-04-01 03:00:00|212.71|209.91|211.98|209.18|212.71|209.91|211.86|209.06|0
1648782300000|2022-04-01 03:05:00|212.06|209.26|212.47|209.67|212.55|209.75|212.06|209.26|0
1648782600000|2022-04-01 03:10:00|212.38|209.58|212.14|209.34|212.47|209.67|212.14|209.34|0
1648782900000|2022-04-01 03:15:00|212.06|209.26|212.06|209.26|212.14|209.34|211.9|209.1|0
1648783200000|2022-04-01 03:20:00|212.14|209.34|212.14|209.34|212.14|209.34|211.98|209.18|0
1648783500000|2022-04-01 03:25:00|212.05|209.25|212.3|209.5|212.38|209.58|212.05|209.25|0
1648783800000|2022-04-01 03:30:00|212.38|209.58|212.54|209.74|212.54|209.74|212.21|209.41|0
1648784100000|2022-04-01 03:35:00|212.45|209.65|212.78|209.98|212.94|210.14|212.45|209.65|0
1648784400000|2022-04-01 03:40:00|212.86|210.06|212.77|209.97|212.94|210.14|212.53|209.73|0
1648784700000|2022-04-01 03:45:00|212.69|209.89|212.69|209.89|212.85|210.05|212.69|209.89|0
1648785000000|2022-04-01 03:50:00|212.61|209.81|212.85|210.05|212.85|210.05|212.53|209.73|0
1648785300000|2022-04-01 03:55:00|212.93|210.13|212.69|209.89|213.01|210.21|212.69|209.89|0
1648785600000|2022-04-01 04:00:00|212.61|209.81|212.93|210.13|212.93|210.13|212.6|209.8|0
1648785900000|2022-04-01 04:05:00|212.85|210.05|212.68|209.88|212.93|210.13|212.68|209.88|0
1648786200000|2022-04-01 04:10:00|212.76|209.96|212.68|209.88|212.84|210.04|212.68|209.88|0
1648786500000|2022-04-01 04:15:00|212.76|209.96|212.52|209.72|212.76|209.96|212.52|209.72|0
1648786800000|2022-04-01 04:20:00|212.6|209.8|212.59|209.79|212.68|209.88|212.51|209.71|0
1648787100000|2022-04-01 04:25:00|212.67|209.87|212.75|209.95|212.8|210|212.67|209.87|0
1648787400000|2022-04-01 04:30:00|212.83|210.03|212.91|210.11|212.91|210.11|212.67|209.87|0
1648787700000|2022-04-01 04:35:00|212.96|210.16|213.15|210.35|213.15|210.35|212.91|210.11|0
1648788000000|2022-04-01 04:40:00|213.32|210.52|213.64|210.84|213.8|211|213.23|210.43|0
1648788300000|2022-04-01 04:45:00|213.72|210.92|213.47|210.67|213.72|210.92|213.39|210.59|0
1648788600000|2022-04-01 04:50:00|213.56|210.76|213.8|211|213.96|211.16|213.55|210.75|0
1648788900000|2022-04-01 04:55:00|213.72|210.92|216.15|213.35|216.48|213.68|213.72|210.92|0
1648789200000|2022-04-01 05:00:00|216.24|213.44|215.83|213.03|216.4|213.6|215.83|213.03|0
1648789500000|2022-04-01 05:05:00|215.91|213.11|215.83|213.03|215.99|213.19|215.66|212.86|0
1648789800000|2022-04-01 05:10:00|215.91|213.11|215.17|212.37|216.15|213.35|215.09|212.29|0
1648790100000|2022-04-01 05:15:00|215.09|212.29|215.17|212.37|215.34|212.54|215.01|212.21|0
1648790400000|2022-04-01 05:20:00|215.25|212.45|215.49|212.69|215.58|212.78|215.09|212.29|0
1648790700000|2022-04-01 05:25:00|215.66|212.86|215.65|212.85|215.7|212.9|215.49|212.69|0
1648791000000|2022-04-01 05:30:00|215.57|212.77|216.06|213.26|216.06|213.26|215.57|212.77|0
1648791300000|2022-04-01 05:35:00|215.98|213.18|216.54|213.74|216.63|213.83|215.9|213.1|0
1648791600000|2022-04-01 05:40:00|216.46|213.66|216.13|213.33|216.54|213.74|216.05|213.25|0
1648791900000|2022-04-01 05:45:00|216.22|213.42|216.3|213.5|216.42|213.62|216.13|213.33|0
1648792200000|2022-04-01 05:50:00|216.38|213.58|216.78|213.98|217.03|214.23|216.38|213.58|0
1648792500000|2022-04-01 05:55:00|216.7|213.9|217.02|214.22|217.02|214.22|216.7|213.9|0
1648792800000|2022-04-01 06:00:00|217.19|214.39|216.7|213.9|217.59|214.79|216.61|213.81|0
1648793100000|2022-04-01 06:05:00|216.78|213.98|217.1|214.3|217.51|214.71|216.69|213.89|0
1648793400000|2022-04-01 06:10:00|217.18|214.38|216.94|214.14|217.34|214.54|216.94|214.14|0
1648793700000|2022-04-01 06:15:00|217.02|214.22|216.28|213.48|217.1|214.3|216.28|213.48|0
1648794000000|2022-04-01 06:20:00|216.12|213.32|215.23|212.43|216.12|213.32|215.06|212.26|0
1648794300000|2022-04-01 06:25:00|215.14|212.34|215.47|212.67|215.55|212.75|214.82|212.02|0
1648794600000|2022-04-01 06:30:00|215.55|212.75|215.71|212.91|215.71|212.91|215.06|212.26|0
1648794900000|2022-04-01 06:35:00|215.79|212.99|214.98|212.18|215.83|213.03|214.81|212.01|0
1648795200000|2022-04-01 06:40:00|215.06|212.26|214.61|211.81|215.14|212.34|214.57|211.77|0
1648795500000|2022-04-01 06:45:00|214.65|211.85|214.49|211.69|214.65|211.85|214.33|211.53|0
1648795800000|2022-04-01 06:50:00|214.53|211.73|214.57|211.77|214.81|212.01|214.29|211.49|0
1648796100000|2022-04-01 06:55:00|214.65|211.85|214.56|211.76|215.05|212.25|214.32|211.52|0
1648796400000|2022-04-01 07:00:00|214.64|211.84|215.21|212.41|215.45|212.65|214.56|211.76|0
1648796700000|2022-04-01 07:05:00|214.81|212.49|214.89|212.49|215.49|213.09|214.73|212.33|0
1648797000000|2022-04-01 07:10:00|215.01|212.61|215.57|213.17|215.81|213.41|214.44|212.04|0
1648797300000|2022-04-01 07:15:00|215.45|213.05|214.52|212.12|215.65|213.25|214.36|211.96|0
1648797600000|2022-04-01 07:20:00|214.56|212.16|213.79|211.39|214.6|212.2|213.14|210.74|0
1648797900000|2022-04-01 07:25:00|214.03|211.63|214.67|212.27|214.67|212.27|213.87|211.47|0
1648798200000|2022-04-01 07:30:00|214.92|212.52|215.72|213.32|215.72|213.32|214.59|212.19|0
1648798500000|2022-04-01 07:35:00|215.64|213.24|215.4|213|216.37|213.97|215.32|212.92|0
1648798800000|2022-04-01 07:40:00|215.48|213.08|215.31|212.91|215.88|213.48|214.91|212.51|0
1648799100000|2022-04-01 07:45:00|215.48|213.08|214.83|212.43|215.48|213.08|214.58|212.18|0
1648799400000|2022-04-01 07:50:00|214.75|212.35|214.02|211.62|214.87|212.47|214.02|211.62|0
1648799700000|2022-04-01 07:55:00|213.94|211.54|214.38|211.98|214.74|212.34|213.94|211.54|0
1648800000000|2022-04-01 08:00:00|214.5|212.1|213.57|211.17|214.78|212.38|213.57|211.17|0
1648800300000|2022-04-01 08:05:00|213.61|211.21|214.09|211.69|214.33|211.93|213.61|211.21|0
1648800600000|2022-04-01 08:10:00|214.13|211.73|214.57|212.17|214.57|212.17|213.61|211.21|0
1648800900000|2022-04-01 08:15:00|214.49|212.09|214.49|212.09|214.81|212.41|214.05|211.65|0
1648801200000|2022-04-01 08:20:00|214.41|212.01|214|211.6|214.49|212.09|213.76|211.36|0
1648801500000|2022-04-01 08:25:00|214.08|211.68|213.84|211.44|214.24|211.84|213.6|211.2|0
1648801800000|2022-04-01 08:30:00|213.88|211.48|214.08|211.68|214.48|212.08|213.88|211.48|0
1648802100000|2022-04-01 08:35:00|214|211.6|214.48|212.08|214.48|212.08|213.76|211.36|0
1648802400000|2022-04-01 08:40:00|214.44|212.04|213.51|211.11|214.48|212.08|213.51|211.11|0
1648802700000|2022-04-01 08:45:00|213.43|211.03|213.51|211.11|213.75|211.35|213.19|210.79|0
1648803000000|2022-04-01 08:50:00|213.43|211.03|213.39|210.99|213.75|211.35|213.26|210.86|0
1648803300000|2022-04-01 08:55:00|213.43|211.03|213.5|211.1|213.75|211.35|213.42|211.02|0
1648803600000|2022-04-01 09:00:00|213.63|211.23|214.23|211.83|214.39|211.99|213.63|211.23|0
1648803900000|2022-04-01 09:05:00|214.15|211.75|214.71|212.31|214.87|212.47|214.15|211.75|0
1648804200000|2022-04-01 09:10:00|214.79|212.39|214.38|211.98|214.87|212.47|214.22|211.82|0
1648804500000|2022-04-01 09:15:00|214.35|211.95|214.59|212.19|214.79|212.39|214.22|211.82|0
1648804800000|2022-04-01 09:20:00|214.54|212.14|213.9|211.5|215.19|212.79|212.93|210.53|0
1648805100000|2022-04-01 09:25:00|213.82|211.42|213.65|211.25|213.98|211.58|213.57|211.17|0
1648805400000|2022-04-01 09:30:00|213.57|211.17|212.52|210.12|213.57|211.17|212.12|209.72|0
1648805700000|2022-04-01 09:35:00|212.44|210.04|212.84|210.44|212.89|210.49|212.2|209.8|0
1648806000000|2022-04-01 09:40:00|212.92|210.52|213.24|210.84|213.65|211.25|212.84|210.44|0
1648806300000|2022-04-01 09:45:00|213.16|210.76|213.48|211.08|213.81|211.41|213.08|210.68|0
1648806600000|2022-04-01 09:50:00|213.4|211|212.76|210.36|213.4|211|212.44|210.04|0
1648806900000|2022-04-01 09:55:00|212.68|210.28|212.56|210.16|212.92|210.52|212.35|209.95|0
1648807200000|2022-04-01 10:00:00|212.59|210.19|212.4|210|214.52|212.12|211.68|209.28|0
1648807500000|2022-04-01 10:05:00|212.44|210.04|212.08|209.68|212.64|210.24|212.08|209.68|0
1648807800000|2022-04-01 10:10:00|212.16|209.76|212.44|210.04|212.56|210.16|211.99|209.59|0
1648808100000|2022-04-01 10:15:00|212.39|209.99|212.27|209.87|212.55|210.15|212.23|209.83|0
1648808400000|2022-04-01 10:20:00|212.31|209.91|212.55|210.15|212.55|210.15|212.23|209.83|0
1648808700000|2022-04-01 10:25:00|212.39|209.99|212.07|209.67|212.47|210.07|211.99|209.59|0
1648809000000|2022-04-01 10:30:00|212.23|209.83|212.06|209.66|212.39|209.99|211.9|209.5|0
1648809300000|2022-04-01 10:35:00|212.14|209.74|212.91|210.51|212.94|210.54|212.06|209.66|0
1648809600000|2022-04-01 10:40:00|212.86|210.46|212.94|210.54|213.06|210.66|212.7|210.3|0
1648809900000|2022-04-01 10:45:00|212.86|210.46|213.1|210.7|213.34|210.94|212.86|210.46|0
1648810200000|2022-04-01 10:50:00|213.18|210.78|213.34|210.94|213.42|211.02|213.1|210.7|0
1648810500000|2022-04-01 10:55:00|213.26|210.86|212.66|210.26|213.5|211.1|212.45|210.05|0
1648810800000|2022-04-01 11:00:00|212.78|210.38|212.69|210.29|212.78|210.38|212.29|209.89|0
1648811100000|2022-04-01 11:05:00|212.61|210.21|212.61|210.21|212.73|210.33|212.29|209.89|0
1648811400000|2022-04-01 11:10:00|212.53|210.13|213.25|210.85|213.33|210.93|212.53|210.13|0
1648811700000|2022-04-01 11:15:00|213.33|210.93|213.25|210.85|213.33|210.93|212.89|210.49|0
1648812000000|2022-04-01 11:20:00|213.33|210.93|213.01|210.61|213.41|211.01|212.85|210.45|0
1648812300000|2022-04-01 11:25:00|213.09|210.69|213.24|210.84|213.25|210.85|212.92|210.52|0
1648812600000|2022-04-01 11:30:00|213.33|210.93|213.08|210.68|213.49|211.09|213.08|210.68|0
1648812900000|2022-04-01 11:35:00|213.24|210.84|213.16|210.76|213.48|211.08|213.08|210.68|0
1648813200000|2022-04-01 11:40:00|213.24|210.84|213.24|210.84|213.32|210.92|213.16|210.76|0
1648813500000|2022-04-01 11:45:00|213.32|210.92|212.91|210.51|213.32|210.92|212.91|210.51|0
1648813800000|2022-04-01 11:50:00|212.03|209.63|212.19|209.79|212.19|209.79|212.03|209.63|0
1648814100000|2022-04-01 11:55:00|212.15|209.75|210.65|208.25|212.27|209.87|210.65|208.25|0
1648814400000|2022-04-01 12:00:00|210.73|208.33|211.05|208.65|211.09|208.69|210.65|208.25|0
1648814700000|2022-04-01 12:05:00|210.97|208.57|210.24|207.84|210.97|208.57|210.24|207.84|0
1648815000000|2022-04-01 12:10:00|210.32|207.92|210.56|208.16|210.56|208.16|210.16|207.76|0
1648815300000|2022-04-01 12:15:00|210.64|208.24|210.56|208.16|210.64|208.24|210|207.6|0
1648815600000|2022-04-01 12:20:00|210.48|208.08|210.16|207.76|210.56|208.16|210|207.6|0
1648815900000|2022-04-01 12:25:00|210.12|207.72|210.32|207.92|210.96|208.56|209.88|207.48|0
1648816200000|2022-04-01 12:30:00|210.28|207.88|212.4|210|212.73|210.33|210.28|207.88|0
1648816500000|2022-04-01 12:35:00|212.37|209.97|212.69|210.29|213.1|210.7|211.02|208.62|0
1648816800000|2022-04-01 12:40:00|212.61|210.21|213.58|211.18|213.99|211.59|212.61|210.21|0
1648817100000|2022-04-01 12:45:00|213.62|211.22|213.74|211.34|213.74|211.34|213.09|210.69|0
1648817400000|2022-04-01 12:50:00|213.82|211.42|214.06|211.66|214.63|212.23|213.66|211.26|0
1648817700000|2022-04-01 12:55:00|214.14|211.74|214.38|211.98|214.47|212.07|213.82|211.42|0
1648818000000|2022-04-01 13:00:00|214.46|212.06|215.85|213.45|215.85|213.45|214.22|211.82|0
1648818300000|2022-04-01 13:05:00|215.76|213.36|214.7|212.3|215.76|213.36|214.62|212.22|0
1648818600000|2022-04-01 13:10:00|214.66|212.26|213.97|211.57|214.78|212.38|213.97|211.57|0
1648818900000|2022-04-01 13:15:00|213.89|211.49|213.32|210.92|213.89|211.49|213.08|210.68|0
1648819200000|2022-04-01 13:20:00|213.24|210.84|213.81|211.41|213.89|211.49|213|210.6|0
1648819500000|2022-04-01 13:25:00|213.64|211.24|214.53|212.13|214.61|212.21|213.48|211.08|0
1648819800000|2022-04-01 13:30:00|214.7|212.3|216.49|214.09|216.49|214.09|213.96|211.56|0
1648820100000|2022-04-01 13:35:00|216.41|214.01|215.9|213.5|217.22|214.82|214.03|211.63|0
1648820400000|2022-04-01 13:40:00|215.82|213.42|216.71|213.83|217.37|214.49|215.74|212.93|0
1648820700000|2022-04-01 13:45:00|216.63|213.75|215.81|212.93|217.37|214.49|215.08|212.2|0
1648821000000|2022-04-01 13:50:00|215.89|213.01|218.77|215.89|219.18|216.3|215.56|212.68|0
1648821300000|2022-04-01 13:55:00|218.93|216.05|217.49|214.61|219.1|216.22|217.41|214.53|0
1648821600000|2022-04-01 14:00:00|218.1|215.22|218.51|215.63|219.67|216.79|216.87|213.99|0
1648821900000|2022-04-01 14:05:00|218.35|215.47|218.22|215.34|218.68|215.8|217.19|214.31|0
1648822200000|2022-04-01 14:10:00|218.1|215.22|215.88|213|218.1|215.22|215.47|212.59|0
1648822500000|2022-04-01 14:15:00|215.96|213.08|219.28|216.4|219.36|216.48|215.88|213|0
1648822800000|2022-04-01 14:20:00|219.11|216.23|221.1|218.22|221.44|218.56|218.62|215.74|0
1648823100000|2022-04-01 14:25:00|220.85|217.97|221.52|218.64|222.1|219.22|220.52|217.64|0
1648823400000|2022-04-01 14:30:00|221.18|218.3|219.85|216.97|221.27|218.39|219.77|216.89|0
1648823700000|2022-04-01 14:35:00|219.6|216.72|220.6|217.72|220.93|218.05|219.11|216.23|0
1648824000000|2022-04-01 14:40:00|220.76|217.88|220.26|217.38|222.01|219.13|220.1|217.22|0
1648824300000|2022-04-01 14:45:00|220.43|217.55|219.1|216.22|220.43|217.55|218.27|215.39|0
1648824600000|2022-04-01 14:50:00|218.93|216.05|217.53|214.65|219.43|216.55|217.45|214.57|0
1648824900000|2022-04-01 14:55:00|217.45|214.57|218.03|215.63|218.36|215.96|217.13|214.32|0
1648825200000|2022-04-01 15:00:00|218.19|215.79|218.27|215.87|218.69|216.29|217.7|215.3|0
1648825500000|2022-04-01 15:05:00|218.19|215.79|216.87|214.47|218.77|216.37|216.54|214.14|0
1648825800000|2022-04-01 15:10:00|216.95|214.55|218.91|216.51|219.4|217|215.96|213.56|0
1648826100000|2022-04-01 15:15:00|219.07|216.67|218.91|216.51|219.82|217.42|218.49|216.09|0
1648826400000|2022-04-01 15:20:00|218.82|216.42|218.74|216.34|219.57|217.17|217.75|215.35|0
1648826700000|2022-04-01 15:25:00|218.66|216.26|219.65|217.25|219.81|217.41|218.24|215.84|0
1648827000000|2022-04-01 15:30:00|219.73|217.33|220.72|218.32|221.14|218.74|219.48|217.08|0
1648827300000|2022-04-01 15:35:00|220.81|218.41|222.3|219.9|222.89|220.49|220.77|218.37|0
1648827600000|2022-04-01 15:40:00|222.35|219.95|223.81|221.41|224.07|221.67|222.35|219.95|0
1648827900000|2022-04-01 15:45:00|223.98|221.58|223.36|220.96|224.28|221.88|220.66|218.26|0
1648828200000|2022-04-01 15:50:00|223.61|221.21|221.85|219.45|223.95|221.55|221.44|219.04|0
1648828500000|2022-04-01 15:55:00|222.15|219.75|224.03|221.63|224.71|222.31|222.15|219.75|0
1648828800000|2022-04-01 16:00:00|224.37|221.97|225.21|222.81|225.21|222.81|223.91|221.51|0
1648829100000|2022-04-01 16:05:00|225.17|222.77|226.6|224.2|227.53|225.13|225.17|222.77|0
1648829400000|2022-04-01 16:10:00|226.52|224.12|226.3|223.9|227.36|224.96|226.18|223.78|0
1648829700000|2022-04-01 16:15:00|226.26|223.86|226.15|223.75|227.62|225.22|225.84|223.44|0
1648830000000|2022-04-01 16:20:00|226.32|223.92|225.31|222.91|226.41|224.01|224.88|222.48|0
1648830300000|2022-04-01 16:25:00|224.97|222.57|224.38|221.98|225.56|223.16|224.29|221.89|0
1648830600000|2022-04-01 16:30:00|224.55|222.15|227.16|224.76|227.59|225.19|224.55|222.15|0
1648830900000|2022-04-01 16:35:00|227.38|224.98|226.65|224.25|228.02|225.62|226.48|224.08|0
1648831200000|2022-04-01 16:40:00|226.74|224.34|225.21|222.81|227.33|224.93|225.04|222.64|0
1648831500000|2022-04-01 16:45:00|225.04|222.64|224.87|222.47|226.31|223.91|224.79|222.39|0
1648831800000|2022-04-01 16:50:00|224.96|222.56|225.12|222.72|226.22|223.82|224.62|222.22|0
1648832100000|2022-04-01 16:55:00|225.04|222.64|226.05|223.65|226.14|223.74|224.45|222.05|0
1648832400000|2022-04-01 17:00:00|225.88|223.48|225.58|223.18|226.64|224.24|224.99|222.59|0
1648832700000|2022-04-01 17:05:00|225.49|223.09|225.75|223.35|225.75|223.35|224.39|221.99|0
1648833000000|2022-04-01 17:10:00|225.79|223.39|226.51|224.11|226.93|224.53|225.79|223.39|0
1648833300000|2022-04-01 17:15:00|226.59|224.19|226.42|224.02|227.1|224.7|226.25|223.85|0
1648833600000|2022-04-01 17:20:00|226.33|223.93|225.91|223.51|227.95|225.55|225.82|223.42|0
1648833900000|2022-04-01 17:25:00|225.99|223.59|226.25|223.85|226.67|224.27|225.82|223.42|0
1648834200000|2022-04-01 17:30:00|226.33|223.93|226.24|223.84|226.5|224.1|225.27|222.87|0
1648834500000|2022-04-01 17:35:00|226.33|223.93|223.37|220.97|226.33|223.93|222.87|220.47|0
1648834800000|2022-04-01 17:40:00|223.29|220.89|223.12|220.72|223.54|221.14|222.11|219.71|0
1648835100000|2022-04-01 17:45:00|223.28|220.88|223.41|221.01|224.04|221.64|223.2|220.8|0
1648835400000|2022-04-01 17:50:00|223.62|221.22|223.94|221.54|224.68|222.28|223.45|221.05|0
1648835700000|2022-04-01 17:55:00|223.98|221.58|223.14|220.74|224.23|221.83|222.72|220.32|0
1648836000000|2022-04-01 18:00:00|223.22|220.82|220.63|218.23|223.47|221.07|220.63|218.23|0
1648836300000|2022-04-01 18:05:00|220.71|218.31|220.46|218.06|221.13|218.73|219.22|216.82|0
1648836600000|2022-04-01 18:10:00|220.63|218.23|219.88|217.48|221.46|219.06|219.88|217.48|0
1648836900000|2022-04-01 18:15:00|219.71|217.31|219.14|216.74|221.51|219.11|217.99|215.59|0
1648837200000|2022-04-01 18:20:00|218.98|216.58|218.89|216.49|219.22|216.82|217.9|215.5|0
1648837500000|2022-04-01 18:25:00|218.97|216.57|216.74|214.34|219.06|216.66|216.74|214.34|0
1648837800000|2022-04-01 18:30:00|216.83|214.43|215.43|213.03|217.07|214.67|215.27|212.87|0
1648838100000|2022-04-01 18:35:00|215.35|212.95|216.66|214.26|217.32|214.92|215.35|212.95|0
1648838400000|2022-04-01 18:40:00|216.58|214.18|215.34|212.94|217.75|215.35|215.05|212.65|0
1648838700000|2022-04-01 18:45:00|215.38|212.98|216.19|213.79|216.28|213.88|214.56|212.16|0
1648839000000|2022-04-01 18:50:00|216.11|213.71|217.01|214.61|217.18|214.78|216.03|213.63|0
1648839300000|2022-04-01 18:55:00|216.93|214.53|217.67|215.27|218.25|215.85|216.19|213.79|0
1648839600000|2022-04-01 19:00:00|217.92|215.52|216.43|214.03|218|215.6|215.61|213.21|0
1648839900000|2022-04-01 19:05:00|216.6|214.2|217.5|215.1|217.59|215.19|215.53|213.13|0
1648840200000|2022-04-01 19:10:00|217.42|215.02|217.58|215.18|219.07|216.67|216.93|214.53|0
1648840500000|2022-04-01 19:15:00|217.75|215.35|220.65|218.25|220.65|218.25|217.09|214.69|0
1648840800000|2022-04-01 19:20:00|220.82|218.42|219.95|217.55|221.4|219|218.65|216.25|0
1648841100000|2022-04-01 19:25:00|219.7|217.3|219.37|216.97|220.12|217.72|219.04|216.64|0
1648841400000|2022-04-01 19:30:00|219.12|216.72|220.95|218.55|221.63|219.23|218.54|216.14|0
1648841700000|2022-04-01 19:35:00|220.54|218.14|220.78|218.38|221.79|219.39|220.53|218.13|0
1648842000000|2022-04-01 19:40:00|220.87|218.47|220.95|218.55|221.62|219.22|219.28|216.88|0
1648842300000|2022-04-01 19:45:00|220.7|218.3|221.97|219.57|224.23|221.83|220.7|218.3|0
1648842600000|2022-04-01 19:50:00|220.56|218.16|216.64|213.76|220.96|218.49|216.32|213.44|0
1648842900000|2022-04-01 19:55:00|216.81|213.93|215.74|212.86|217.22|214.34|214.85|211.97|0
1648843200000|2022-04-01 20:00:00|216.23|213.35|215.42|213.02|217.05|214.17|215.09|212.69|0
1648843500000|2022-04-01 20:05:00|215.5|213.1|216.31|213.91|216.4|214|215.42|213.02|0
1648843800000|2022-04-01 20:10:00|216.4|214|217.87|215.47|217.87|215.47|216.31|213.91|0
1649055900000|2022-04-04 07:05:00|212.67|210.35|214.66|212.26|215.03|212.63|212.67|210.27|0
1649056200000|2022-04-04 07:10:00|214.7|212.3|217.24|214.84|217.48|215.08|214.62|212.22|0
1649056500000|2022-04-04 07:15:00|217.32|214.92|216.49|214.09|217.65|215.25|216|213.6|0
1649056800000|2022-04-04 07:20:00|216.62|214.22|216.82|214.42|216.99|214.59|216.16|213.76|0
1649057100000|2022-04-04 07:25:00|216.74|214.34|216.82|214.42|217.23|214.83|216.45|214.05|0
1649057400000|2022-04-04 07:30:00|216.74|214.34|215.67|213.27|216.74|214.34|215.67|213.27|0
1649057700000|2022-04-04 07:35:00|215.71|213.31|215.46|213.06|215.99|213.59|215.34|212.94|0
1649058000000|2022-04-04 07:40:00|215.42|213.02|216.07|213.67|216.07|213.67|215.09|212.69|0
1649058300000|2022-04-04 07:45:00|216.11|213.71|216.07|213.67|216.24|213.84|216.07|213.67|0
1649058600000|2022-04-04 07:50:00|216.15|213.75|216.07|213.67|216.15|213.75|216.07|213.67|0
1649058900000|2022-04-04 07:55:00|216.15|213.75|216.15|213.75|216.64|214.24|216.07|213.67|0
1649059200000|2022-04-04 08:00:00|216.07|213.67|216.88|214.48|217.38|214.98|215.49|213.09|0
1649059500000|2022-04-04 08:05:00|216.84|214.44|216.72|214.32|217.21|214.81|216.23|213.83|0
1649059800000|2022-04-04 08:10:00|216.64|214.24|216.22|213.82|216.88|214.48|216.22|213.82|0
1649060100000|2022-04-04 08:15:00|216.31|213.91|216.22|213.82|216.8|214.4|216.14|213.74|0
1649060400000|2022-04-04 08:20:00|216.14|213.74|215.65|213.25|216.38|213.98|215.48|213.08|0
1649060700000|2022-04-04 08:25:00|215.73|213.33|215.07|212.67|216.22|213.82|215.07|212.67|0
1649061000000|2022-04-04 08:30:00|214.99|212.59|214.58|212.18|215.07|212.67|214.42|212.02|0
1649061300000|2022-04-04 08:35:00|214.5|212.1|215.72|213.32|216.21|213.81|214.33|211.93|0
1649061600000|2022-04-04 08:40:00|215.93|213.53|216.62|214.22|216.62|214.22|215.68|213.28|0
1649061900000|2022-04-04 08:45:00|216.54|214.14|215.8|213.4|216.54|214.14|215.72|213.32|0
1649062200000|2022-04-04 08:50:00|215.76|213.36|215.39|212.99|215.88|213.48|215.39|212.99|0
1649062500000|2022-04-04 08:55:00|215.31|212.91|215.47|213.07|215.55|213.15|215.18|212.78|0
1649062800000|2022-04-04 09:00:00|215.55|213.15|214.32|211.92|215.55|213.15|214.28|211.88|0
1649063100000|2022-04-04 09:05:00|214.24|211.84|213.18|210.78|214.32|211.92|212.94|210.54|0
1649063400000|2022-04-04 09:10:00|213.1|210.7|212.49|210.09|213.1|210.7|212.37|209.97|0
1649063700000|2022-04-04 09:15:00|212.45|210.05|212.85|210.45|212.94|210.54|212.21|209.81|0
1649064000000|2022-04-04 09:20:00|212.9|210.5|212.61|210.21|213.02|210.62|212.37|209.97|0
1649064300000|2022-04-04 09:25:00|212.69|210.29|212.85|210.45|212.85|210.45|212.65|210.25|0
1649064600000|2022-04-04 09:30:00|212.77|210.37|213.09|210.69|213.62|211.22|212.77|210.37|0
1649064900000|2022-04-04 09:35:00|213.01|210.61|212.36|209.96|213.09|210.69|211.96|209.56|0
1649065200000|2022-04-04 09:40:00|212.2|209.8|212.6|210.2|212.64|210.24|212.12|209.72|0
1649065500000|2022-04-04 09:45:00|212.52|210.12|212.44|210.04|212.76|210.36|212.44|210.04|0
1649065800000|2022-04-04 09:50:00|212.36|209.96|212.84|210.44|212.84|210.44|212.11|209.71|0
1649066100000|2022-04-04 09:55:00|212.76|210.36|212.03|209.63|212.76|210.36|211.55|209.15|0
1649066400000|2022-04-04 10:00:00|211.99|209.59|212.35|209.95|212.35|209.95|211.63|209.23|0
1649066700000|2022-04-04 10:05:00|212.27|209.87|212.02|209.62|212.35|209.95|211.94|209.54|0
1649067000000|2022-04-04 10:10:00|211.94|209.54|211.7|209.3|212.35|209.95|211.62|209.22|0
1649067300000|2022-04-04 10:15:00|211.62|209.22|211.54|209.14|211.86|209.46|210.81|208.41|0
1649067600000|2022-04-04 10:20:00|211.46|209.06|211.21|208.81|211.7|209.3|210.89|208.49|0
1649067900000|2022-04-04 10:25:00|211.17|208.77|212.18|209.78|212.18|209.78|211.05|208.65|0
1649068200000|2022-04-04 10:30:00|212.14|209.74|212.42|210.02|212.5|210.1|212.1|209.7|0
1649068500000|2022-04-04 10:35:00|212.5|210.1|212.82|210.42|212.82|210.42|212.5|210.1|0
1649068800000|2022-04-04 10:40:00|212.9|210.5|212.98|210.58|213.06|210.66|212.57|210.17|0
1649069100000|2022-04-04 10:45:00|212.9|210.5|212.98|210.58|213.06|210.66|212.73|210.33|0
1649069400000|2022-04-04 10:50:00|213.06|210.66|213.14|210.74|213.3|210.9|212.89|210.49|0
1649069700000|2022-04-04 10:55:00|213.22|210.82|213.13|210.73|213.38|210.98|213.1|210.7|0
1649070000000|2022-04-04 11:00:00|213.22|210.82|212.85|210.45|213.26|210.86|212.81|210.41|0
1649070300000|2022-04-04 11:05:00|212.81|210.41|212.4|210|213.01|210.61|212.4|210|0
1649070600000|2022-04-04 11:10:00|212.48|210.08|212.4|210|212.72|210.32|212.24|209.84|0
1649070900000|2022-04-04 11:15:00|212.48|210.08|211.87|209.47|212.48|210.08|211.43|209.03|0
1649071200000|2022-04-04 11:20:00|211.83|209.43|211.91|209.51|211.99|209.59|211.51|209.11|0
1649071500000|2022-04-04 11:25:00|211.83|209.43|211.83|209.43|212.23|209.83|211.83|209.43|0
1649071800000|2022-04-04 11:30:00|211.87|209.47|212.39|209.99|212.39|209.99|211.75|209.35|0
1649072100000|2022-04-04 11:35:00|212.35|209.95|212.63|210.23|212.96|210.56|212.35|209.95|0
1649072400000|2022-04-04 11:40:00|212.55|210.15|212.47|210.07|212.63|210.23|212.39|209.99|0
1649072700000|2022-04-04 11:45:00|212.55|210.15|212.79|210.39|212.87|210.47|212.47|210.07|0
1649073000000|2022-04-04 11:50:00|212.87|210.47|212.06|209.66|212.87|210.47|212.06|209.66|0
1649073300000|2022-04-04 11:55:00|211.98|209.58|211.45|209.05|212.06|209.66|211.01|208.61|0
1649073600000|2022-04-04 12:00:00|211.41|209.01|211.97|209.57|212.05|209.65|211.09|208.69|0
1649073900000|2022-04-04 12:05:00|212.02|209.62|212.46|210.06|212.54|210.14|212.02|209.62|0
1649074200000|2022-04-04 12:10:00|212.38|209.98|212.13|209.73|212.46|210.06|211.81|209.41|0
1649074500000|2022-04-04 12:15:00|212.21|209.81|211.97|209.57|212.21|209.81|211.65|209.25|0
1649074800000|2022-04-04 12:20:00|212.05|209.65|211.24|208.84|212.05|209.65|211.16|208.76|0
1649075100000|2022-04-04 12:25:00|211.32|208.92|212.04|209.64|212.12|209.72|211|208.6|0
1649075400000|2022-04-04 12:30:00|211.96|209.56|211.56|209.16|212.12|209.72|211.48|209.08|0
1649075700000|2022-04-04 12:35:00|211.48|209.08|212.44|210.04|212.44|210.04|211.4|209|0
1649076000000|2022-04-04 12:40:00|212.36|209.96|212.52|210.12|212.76|210.36|212.12|209.72|0
1649076300000|2022-04-04 12:45:00|212.6|210.2|214.75|212.35|214.83|212.43|212.6|210.2|0
1649076600000|2022-04-04 12:50:00|214.67|212.27|214.66|212.26|214.75|212.35|214.3|211.9|0
1649076900000|2022-04-04 12:55:00|214.75|212.35|215.03|212.63|215.4|213|214.66|212.26|0
1649077200000|2022-04-04 13:00:00|215.07|212.67|214.09|211.69|215.07|212.67|214.01|211.61|0
1649077500000|2022-04-04 13:05:00|214.17|211.77|214.17|211.77|214.33|211.93|213.93|211.53|0
1649077800000|2022-04-04 13:10:00|214.25|211.85|213.6|211.2|214.25|211.85|213.52|211.12|0
1649078100000|2022-04-04 13:15:00|213.52|211.12|213.03|210.63|213.52|211.12|213.03|210.63|0
1649078400000|2022-04-04 13:20:00|213.11|210.71|213.43|211.03|213.6|211.2|213.03|210.63|0
1649078700000|2022-04-04 13:25:00|213.35|210.95|214.24|211.84|214.24|211.84|213.27|210.87|0
1649079000000|2022-04-04 13:30:00|214.41|212.01|216.14|213.74|216.55|214.15|214.24|211.84|0
1649079300000|2022-04-04 13:35:00|216.06|213.66|215.73|213.33|216.06|213.66|214.58|212.18|0
1649079600000|2022-04-04 13:40:00|215.56|213.16|213.68|211.28|215.56|213.16|213.16|210.76|0
1649079900000|2022-04-04 13:45:00|213.52|211.12|213.11|210.71|215.15|212.75|213.11|210.71|0
1649080200000|2022-04-04 13:50:00|213.2|210.8|210.76|208.36|213.2|210.8|210.64|208.24|0
1649080500000|2022-04-04 13:55:00|210.64|208.24|209.41|207.01|210.94|208.54|208.09|205.69|0
1649080800000|2022-04-04 14:00:00|209.33|206.93|209.25|206.85|209.81|207.41|209.09|206.69|0
1649081100000|2022-04-04 14:05:00|209.41|207.01|209.8|207.4|209.89|207.49|209.01|206.61|0
1649081400000|2022-04-04 14:10:00|209.48|207.08|210.6|208.2|210.97|208.57|208.92|206.52|0
1649081700000|2022-04-04 14:15:00|210.76|208.36|210.84|208.44|212.7|210.3|210.6|208.2|0
1649082000000|2022-04-04 14:20:00|210.76|208.36|209.24|206.84|211|208.6|209|206.6|0
1649082300000|2022-04-04 14:25:00|209.16|206.76|208.44|206.04|209.64|207.24|208.44|206.04|0
1649082600000|2022-04-04 14:30:00|208.36|205.96|209.15|206.75|209.23|206.83|208.2|205.8|0
1649082900000|2022-04-04 14:35:00|209.07|206.67|208.75|206.35|210.03|207.63|208.12|205.72|0
1649083200000|2022-04-04 14:40:00|208.59|206.19|210.51|208.11|210.51|208.11|208.59|206.19|0
1649083500000|2022-04-04 14:45:00|210.27|207.87|209.23|206.83|210.67|208.27|208.83|206.43|0
1649083800000|2022-04-04 14:50:00|209.31|206.91|209.39|206.99|209.39|206.99|208.67|206.27|0
1649084100000|2022-04-04 14:55:00|209.86|207.46|209.62|207.22|210.34|207.94|208.99|206.59|0
1649084400000|2022-04-04 15:00:00|209.46|207.06|207.71|205.31|209.78|207.38|207.47|205.07|0
1649084700000|2022-04-04 15:05:00|207.79|205.39|208.05|205.65|208.57|206.17|206.91|204.51|0
1649085000000|2022-04-04 15:10:00|208.28|205.88|208.6|206.2|209.24|206.84|208.05|205.65|0
1649085300000|2022-04-04 15:15:00|208.52|206.12|208.52|206.12|209.16|206.76|208.44|206.04|0
1649085600000|2022-04-04 15:20:00|208.84|206.44|208.28|205.88|209|206.6|208.28|205.88|0
1649085900000|2022-04-04 15:25:00|208.12|205.72|207.2|204.8|208.68|206.28|207.12|204.72|0
1649086200000|2022-04-04 15:30:00|207.12|204.72|207.27|204.87|207.51|205.11|206.48|204.08|0
1649086500000|2022-04-04 15:35:00|207.35|204.95|207.35|204.95|208.15|205.75|207.04|204.64|0
1649086800000|2022-04-04 15:40:00|207.51|205.11|207.43|205.03|207.59|205.19|207.11|204.71|0
1649087100000|2022-04-04 15:45:00|207.35|204.95|205.79|203.39|207.67|205.27|205.48|203.08|0
1649087400000|2022-04-04 15:50:00|205.87|203.47|205.2|202.8|206.03|203.63|205.16|202.76|0
1649087700000|2022-04-04 15:55:00|205.16|202.76|205.47|203.07|205.55|203.15|204.85|202.45|0
1649088000000|2022-04-04 16:00:00|205.4|203|205.79|203.39|205.95|203.55|205.39|202.99|0
1649088300000|2022-04-04 16:05:00|205.87|203.47|204.95|202.55|206.1|203.7|204.63|202.23|0
1649088600000|2022-04-04 16:10:00|204.87|202.47|204.39|201.99|205.34|202.94|204.39|201.99|0
1649088900000|2022-04-04 16:15:00|204.47|202.07|204.86|202.46|205.02|202.62|204.39|201.99|0
1649089200000|2022-04-04 16:20:00|204.78|202.38|204.94|202.54|205.26|202.86|204.63|202.23|0
1649089500000|2022-04-04 16:25:00|204.86|202.46|204.62|202.22|205.1|202.7|204.47|202.07|0
1649089800000|2022-04-04 16:30:00|204.7|202.3|204.62|202.22|204.78|202.38|204.23|201.83|0
1649090100000|2022-04-04 16:35:00|204.58|202.18|205.12|202.72|205.52|203.12|204.1|201.7|0
1649090400000|2022-04-04 16:40:00|205.2|202.8|205.67|203.27|206.15|203.75|205.12|202.72|0
1649090700000|2022-04-04 16:45:00|205.59|203.19|205.27|202.87|206.07|203.67|205.19|202.79|0
1649091000000|2022-04-04 16:50:00|205.19|202.79|205.35|202.95|205.75|203.35|205.12|202.72|0
1649091300000|2022-04-04 16:55:00|205.43|203.03|205.98|203.58|205.98|203.58|205.43|203.03|0
1649091600000|2022-04-04 17:00:00|206.06|203.66|206.14|203.74|206.7|204.3|205.98|203.58|0
1649091900000|2022-04-04 17:05:00|206.22|203.82|205.9|203.5|206.53|204.13|205.74|203.34|0
1649092200000|2022-04-04 17:10:00|205.98|203.58|205.98|203.58|206.21|203.81|205.82|203.42|0
1649092500000|2022-04-04 17:15:00|205.9|203.5|205.92|203.52|206.23|203.83|204.71|202.31|0
1649092800000|2022-04-04 17:20:00|205.99|203.59|205.83|203.43|206.31|203.91|205.6|203.2|0
1649093100000|2022-04-04 17:25:00|205.91|203.51|205.52|203.12|205.99|203.59|205.44|203.04|0
1649093400000|2022-04-04 17:30:00|205.59|203.19|205.43|203.03|205.67|203.27|205.04|202.64|0
1649093700000|2022-04-04 17:35:00|205.36|202.96|205.91|203.51|205.95|203.55|205.12|202.72|0
1649094000000|2022-04-04 17:40:00|205.83|203.43|205.23|202.83|206.06|203.66|205.23|202.83|0
1649094300000|2022-04-04 17:45:00|205.19|202.79|205.51|203.11|205.59|203.19|205.19|202.79|0
1649094600000|2022-04-04 17:50:00|205.43|203.03|205.11|202.71|205.43|203.03|204.87|202.47|0
1649094900000|2022-04-04 17:55:00|205.03|202.63|204.19|201.79|205.27|202.87|203.95|201.55|0
1649095200000|2022-04-04 18:00:00|204.11|201.71|204.03|201.63|204.82|202.42|204.03|201.63|0
1649095500000|2022-04-04 18:05:00|203.95|201.55|206.08|203.68|206.08|203.68|203.95|201.55|0
1649095800000|2022-04-04 18:10:00|206|203.6|206.44|204.04|206.6|204.2|205.45|203.05|0
1649096100000|2022-04-04 18:15:00|206.36|203.96|205.49|203.09|206.76|204.36|205.41|203.01|0
1649096400000|2022-04-04 18:20:00|205.41|203.01|205.18|202.78|205.73|203.33|205.18|202.78|0
1649096700000|2022-04-04 18:25:00|205.1|202.7|204.41|202.01|205.25|202.85|204.26|201.86|0
1649097000000|2022-04-04 18:30:00|204.38|201.98|204.02|201.62|204.96|202.56|204.02|201.62|0
1649097300000|2022-04-04 18:35:00|204.1|201.7|204.02|201.62|204.25|201.85|203.86|201.46|0
1649097600000|2022-04-04 18:40:00|204.1|201.7|204.09|201.69|204.41|202.01|204.02|201.62|0
1649097900000|2022-04-04 18:45:00|204.17|201.77|204.01|201.61|204.17|201.77|203.31|200.91|0
1649098200000|2022-04-04 18:50:00|203.93|201.53|203.31|200.91|204.33|201.93|203.31|200.91|0
1649098500000|2022-04-04 18:55:00|203.23|200.83|203.93|201.53|203.93|201.53|203.15|200.75|0
1649098800000|2022-04-04 19:00:00|203.85|201.45|203.77|201.37|204.4|202|203.54|201.14|0
1649099100000|2022-04-04 19:05:00|203.54|201.14|203.46|201.06|203.93|201.53|203.07|200.67|0
1649099400000|2022-04-04 19:10:00|203.22|200.82|203.53|201.13|204.24|201.84|202.99|200.59|0
1649099700000|2022-04-04 19:15:00|203.45|201.05|203.96|201.56|204.16|201.76|203.38|200.98|0
1649100000000|2022-04-04 19:20:00|203.84|201.44|202.98|200.58|203.84|201.44|202.9|200.5|0
1649100300000|2022-04-04 19:25:00|202.9|200.5|203.6|201.2|203.84|201.44|202.9|200.5|0
1649100600000|2022-04-04 19:30:00|203.68|201.28|203.45|201.05|204|201.6|203.05|200.65|0
1649100900000|2022-04-04 19:35:00|203.52|201.12|202.48|200.08|204|201.6|202.32|199.92|0
1649101200000|2022-04-04 19:40:00|202.4|200|203.57|201.17|203.65|201.25|202.09|199.69|0
1649101500000|2022-04-04 19:45:00|203.73|201.33|202.79|200.39|203.96|201.56|201.93|199.53|0
1649101800000|2022-04-04 19:50:00|202.32|199.92|201.61|199.21|202.79|200.39|200.92|198.52|0
1649102100000|2022-04-04 19:55:00|201.69|199.29|200.84|198.44|203.41|201.01|200.6|198.2|0
1649102400000|2022-04-04 20:00:00|200.76|198.36|201.45|199.05|201.61|199.21|200.68|198.28|0
1649102700000|2022-04-04 20:05:00|201.53|199.13|201.22|198.82|201.53|199.13|200.91|198.51|0
1649103000000|2022-04-04 20:10:00|201.3|198.9|200.85|198.45|201.53|199.13|200.77|198.37|0
1649103300000|2022-04-04 20:15:00|200.97|198.17|200.58|197.78|200.97|198.17|200.35|197.55|0
1649103600000|2022-04-04 20:20:00|200.5|197.7|200.19|197.39|200.58|197.78|200.15|197.35|0
1649103900000|2022-04-04 20:25:00|200.11|197.31|200.34|197.54|200.38|197.58|200.11|197.31|0
1649104200000|2022-04-04 20:30:00|200.42|197.62|200.26|197.46|200.5|197.7|200.26|197.46|0
1649104500000|2022-04-04 20:35:00|200.23|197.43|199.95|197.15|200.26|197.46|199.95|197.15|0
1649104800000|2022-04-04 20:40:00|199.88|197.08|199.95|197.15|200.03|197.23|199.84|197.04|0
1649105100000|2022-04-04 20:45:00|200.03|197.23|200.65|197.85|200.65|197.85|200.03|197.23|0
1649105400000|2022-04-04 20:50:00|200.72|197.92|200.49|197.69|200.88|198.08|200.49|197.69|0
1649105700000|2022-04-04 20:55:00|200.41|197.61|200.93|198.13|200.99|198.19|200.33|197.53|0
1649106000000|2022-04-04 21:00:00|200.88|198.08|200.83|198.03|200.96|198.16|200.83|198.03|0
1649106300000|2022-04-04 21:05:00|200.88|198.08|200.82|198.02|200.98|198.18|200.82|198.02|0
1649106600000|2022-04-04 21:10:00|200.87|198.07|200.86|198.06|201|198.2|200.84|198.04|0
1649106900000|2022-04-04 21:15:00|200.91|198.11|200.91|198.11|200.93|198.13|200.83|198.03|0
1649107200000|2022-04-04 21:20:00|200.92|198.12|200.84|198.04|200.99|198.19|200.84|198.04|0
1649107500000|2022-04-04 21:25:00|200.73|197.93|200.6|197.8|200.84|198.04|200.59|197.79|0
1649107800000|2022-04-04 21:30:00|200.59|197.79|200.7|197.9|200.73|197.93|200.59|197.79|0
1649108100000|2022-04-04 21:35:00|200.66|197.86|200.69|197.89|200.71|197.91|200.62|197.82|0
1649108400000|2022-04-04 21:40:00|200.72|197.92|200.75|197.95|200.87|198.07|200.69|197.89|0
1649108700000|2022-04-04 21:45:00|200.76|197.96|200.76|197.96|200.76|197.96|200.74|197.94|0
1649109000000|2022-04-04 21:50:00|200.75|197.95|200.76|197.96|200.76|197.96|200.75|197.95|0
1649109300000|2022-04-04 21:55:00|200.73|197.93|200.6|197.8|200.73|197.93|200.6|197.8|0
1649109600000|2022-04-04 22:00:00|200.62|197.82|200.92|198.12|201.12|198.32|200.62|197.82|0
1649109900000|2022-04-04 22:05:00|201|198.2|200.92|198.12|201.08|198.28|200.77|197.97|0
1649110200000|2022-04-04 22:10:00|201|198.2|200.84|198.04|201|198.2|200.8|198|0
1649110500000|2022-04-04 22:15:00|200.76|197.96|201.07|198.27|201.15|198.35|200.76|197.96|0
1649110800000|2022-04-04 22:20:00|201.04|198.24|201.15|198.35|201.15|198.35|200.99|198.19|0
1649111100000|2022-04-04 22:25:00|201.07|198.27|200.99|198.19|201.23|198.43|200.91|198.11|0
1649111400000|2022-04-04 22:30:00|201.03|198.23|201.14|198.34|201.22|198.42|200.99|198.19|0
1649111700000|2022-04-04 22:35:00|201.22|198.42|201.3|198.5|201.38|198.58|201.14|198.34|0
1649112000000|2022-04-04 22:40:00|201.38|198.58|201.3|198.5|201.38|198.58|201.22|198.42|0
1649112300000|2022-04-04 22:45:00|201.22|198.42|201.14|198.34|201.22|198.42|201.06|198.26|0
1649112600000|2022-04-04 22:50:00|201.1|198.3|201.21|198.41|201.29|198.49|201.1|198.3|0
1649112900000|2022-04-04 22:55:00|201.14|198.34|201.13|198.33|201.21|198.41|201.13|198.33|0
1649113200000|2022-04-04 23:00:00|201.21|198.41|201.13|198.33|201.21|198.41|201.13|198.33|0
1649113500000|2022-04-04 23:05:00|201.21|198.41|201.13|198.33|201.29|198.49|201.13|198.33|0
1649113800000|2022-04-04 23:10:00|201.17|198.37|201.28|198.48|201.28|198.48|201.17|198.37|0
1649114100000|2022-04-04 23:15:00|201.2|198.4|201.2|198.4|201.24|198.44|201.2|198.4|0
1649114400000|2022-04-04 23:20:00|201.28|198.48|201.28|198.48|201.36|198.56|201.2|198.4|0
1649114700000|2022-04-04 23:25:00|201.2|198.4|201.2|198.4|201.35|198.55|201.2|198.4|0
1649115000000|2022-04-04 23:30:00|201.12|198.32|200.73|197.93|201.12|198.32|200.73|197.93|0
1649115300000|2022-04-04 23:35:00|200.81|198.01|200.81|198.01|200.89|198.09|200.77|197.97|0
1649115600000|2022-04-04 23:40:00|200.88|198.08|200.88|198.08|201.04|198.24|200.8|198|0
1649115900000|2022-04-04 23:45:00|200.96|198.16|201.35|198.55|201.35|198.55|200.88|198.08|0
1649116200000|2022-04-04 23:50:00|201.27|198.47|201.34|198.54|201.42|198.62|201.27|198.47|0
1649116500000|2022-04-04 23:55:00|201.27|198.47|201.65|198.85|201.65|198.85|201.27|198.47|0
1649116800000|2022-04-05 00:00:00|201.57|198.77|202.27|199.47|202.27|199.47|201.57|198.77|0
1649117100000|2022-04-05 00:05:00|202.2|199.4|202.12|199.32|202.27|199.47|201.96|199.16|0
1649117400000|2022-04-05 00:10:00|202.08|199.28|202.04|199.24|202.12|199.32|201.84|199.04|0
1649117700000|2022-04-05 00:15:00|202.11|199.31|202.23|199.43|202.5|199.7|202.04|199.24|0
1649118000000|2022-04-05 00:20:00|202.19|199.39|202.34|199.54|202.34|199.54|202.11|199.31|0
1649118300000|2022-04-05 00:25:00|202.27|199.47|202.26|199.46|202.5|199.7|202.19|199.39|0
1649118600000|2022-04-05 00:30:00|202.19|199.39|202.03|199.23|202.34|199.54|201.95|199.15|0
1649118900000|2022-04-05 00:35:00|201.95|199.15|202.03|199.23|202.03|199.23|201.87|199.07|0
1649119200000|2022-04-05 00:40:00|202.02|199.22|201.94|199.14|202.26|199.46|201.94|199.14|0
1649119500000|2022-04-05 00:45:00|202.02|199.22|202.18|199.38|202.33|199.53|202.02|199.22|0
1649119800000|2022-04-05 00:50:00|202.14|199.34|202.1|199.3|202.25|199.45|201.79|198.99|0
1649120100000|2022-04-05 00:55:00|202.06|199.26|201.7|198.9|202.17|199.37|201.7|198.9|0
1649120400000|2022-04-05 01:00:00|201.63|198.83|201.86|199.06|201.94|199.14|201.55|198.75|0
1649120700000|2022-04-05 01:05:00|201.94|199.14|201.93|199.13|202.09|199.29|201.86|199.06|0
1649121000000|2022-04-05 01:10:00|201.9|199.1|201.93|199.13|201.93|199.13|201.78|198.98|0
1649121300000|2022-04-05 01:15:00|201.85|199.05|201.7|198.9|201.93|199.13|201.7|198.9|0
1649121600000|2022-04-05 01:20:00|201.77|198.97|201.69|198.89|201.77|198.97|201.54|198.74|0
1649121900000|2022-04-05 01:25:00|201.73|198.93|202|199.2|202.08|199.28|201.73|198.93|0
1649122200000|2022-04-05 01:30:00|202.08|199.28|201.89|199.09|202.08|199.28|201.77|198.97|0
1649122500000|2022-04-05 01:35:00|201.92|199.12|201.77|198.97|201.92|199.12|201.65|198.85|0
1649122800000|2022-04-05 01:40:00|201.73|198.93|201.76|198.96|201.92|199.12|201.73|198.93|0
1649123100000|2022-04-05 01:45:00|201.73|198.93|201.61|198.81|201.84|199.04|201.61|198.81|0
1649123400000|2022-04-05 01:50:00|201.6|198.8|201.29|198.49|201.6|198.8|201.29|198.49|0
1649123700000|2022-04-05 01:55:00|201.37|198.57|201.37|198.57|201.37|198.57|201.29|198.49|0
1649124000000|2022-04-05 02:00:00|201.33|198.53|201.29|198.49|201.37|198.57|201.29|198.49|0
1649124300000|2022-04-05 02:05:00|201.36|198.56|201.52|198.72|201.52|198.72|201.29|198.49|0
1649124600000|2022-04-05 02:10:00|201.6|198.8|201.59|198.79|201.6|198.8|201.52|198.72|0
1649124900000|2022-04-05 02:15:00|201.67|198.87|201.75|198.95|201.75|198.95|201.59|198.79|0
1649125200000|2022-04-05 02:20:00|201.83|199.03|200.97|198.17|201.98|199.18|200.97|198.17|0
1649125500000|2022-04-05 02:25:00|200.93|198.13|200.97|198.17|200.97|198.17|200.89|198.09|0
1649125800000|2022-04-05 02:30:00|201.04|198.24|200.73|197.93|201.04|198.24|200.73|197.93|0
1649126100000|2022-04-05 02:35:00|200.77|197.97|200.73|197.93|200.81|198.01|200.73|197.93|0
1649126400000|2022-04-05 02:40:00|200.77|197.97|200.73|197.93|200.81|198.01|200.73|197.93|0
1649126700000|2022-04-05 02:45:00|200.8|198|200.88|198.08|200.96|198.16|200.8|198|0
1649127000000|2022-04-05 02:50:00|200.96|198.16|201.19|198.39|201.19|198.39|200.96|198.16|0
1649127300000|2022-04-05 02:55:00|201.27|198.47|201.19|198.39|201.27|198.47|201.11|198.31|0
1649127600000|2022-04-05 03:00:00|201.11|198.31|201.03|198.23|201.11|198.31|200.95|198.15|0
1649127900000|2022-04-05 03:05:00|200.99|198.19|201.1|198.3|201.18|198.38|200.87|198.07|0
1649128200000|2022-04-05 03:10:00|201.03|198.23|201.02|198.22|201.03|198.23|200.87|198.07|0
1649128500000|2022-04-05 03:15:00|200.95|198.15|200.87|198.07|200.95|198.15|200.87|198.07|0
1649128800000|2022-04-05 03:20:00|200.94|198.14|201.02|198.22|201.02|198.22|200.87|198.07|0
1649129100000|2022-04-05 03:25:00|200.94|198.14|201.41|198.61|201.41|198.61|200.94|198.14|0
1649129400000|2022-04-05 03:30:00|201.33|198.53|201.48|198.68|201.56|198.76|201.33|198.53|0
1649129700000|2022-04-05 03:35:00|201.4|198.6|201.32|198.52|201.4|198.6|201.25|198.45|0
1649130000000|2022-04-05 03:40:00|201.29|198.49|201.32|198.52|201.32|198.52|201.17|198.37|0
1649130300000|2022-04-05 03:45:00|201.36|198.56|201.24|198.44|201.4|198.6|201.16|198.36|0
1649130600000|2022-04-05 03:50:00|201.16|198.36|201.32|198.52|201.36|198.56|201.16|198.36|0
1649130900000|2022-04-05 03:55:00|201.28|198.48|201.24|198.44|201.32|198.52|201.16|198.36|0
1649131200000|2022-04-05 04:00:00|201.16|198.36|201.24|198.44|201.31|198.51|201.16|198.36|0
1649131500000|2022-04-05 04:05:00|201.16|198.36|201.08|198.28|201.16|198.36|201|198.2|0
1649131800000|2022-04-05 04:10:00|201|198.2|201.15|198.35|201.15|198.35|201|198.2|0
1649132100000|2022-04-05 04:15:00|201.08|198.28|201.07|198.27|201.08|198.28|201|198.2|0
1649132400000|2022-04-05 04:20:00|201.15|198.35|201.07|198.27|201.15|198.35|201.04|198.24|0
1649132700000|2022-04-05 04:25:00|200.99|198.19|200.99|198.19|201.07|198.27|200.91|198.11|0
1649133000000|2022-04-05 04:30:00|200.95|198.15|200.68|197.88|200.99|198.19|200.56|197.76|0
1649133300000|2022-04-05 04:35:00|200.76|197.96|200.68|197.88|200.83|198.03|200.68|197.88|0
1649133600000|2022-04-05 04:40:00|200.72|197.92|200.83|198.03|200.83|198.03|200.67|197.87|0
1649133900000|2022-04-05 04:45:00|200.79|197.99|200.67|197.87|200.83|198.03|200.67|197.87|0
1649134200000|2022-04-05 04:50:00|200.59|197.79|200.59|197.79|200.79|197.99|200.59|197.79|0
1649134500000|2022-04-05 04:55:00|200.67|197.87|200.75|197.95|200.75|197.95|200.59|197.79|0
1649134800000|2022-04-05 05:00:00|200.82|198.02|200.59|197.79|200.82|198.02|200.51|197.71|0
1649135100000|2022-04-05 05:05:00|200.67|197.87|200.82|198.02|200.82|198.02|200.59|197.79|0
1649135400000|2022-04-05 05:10:00|200.86|198.06|200.74|197.94|200.9|198.1|200.74|197.94|0
1649135700000|2022-04-05 05:15:00|200.66|197.86|200.81|198.01|200.82|198.02|200.43|197.63|0
1649136000000|2022-04-05 05:20:00|200.74|197.94|200.66|197.86|200.78|197.98|200.66|197.86|0
1649136300000|2022-04-05 05:25:00|200.62|197.82|200.42|197.62|200.62|197.82|200.42|197.62|0
1649136600000|2022-04-05 05:30:00|200.46|197.66|200.65|197.85|200.65|197.85|200.46|197.66|0
1649136900000|2022-04-05 05:35:00|200.62|197.82|200.57|197.77|200.62|197.82|200.5|197.7|0
1649137200000|2022-04-05 05:40:00|200.65|197.85|200.65|197.85|200.81|198.01|200.57|197.77|0
1649137500000|2022-04-05 05:45:00|200.57|197.77|200.65|197.85|200.65|197.85|200.49|197.69|0
1649137800000|2022-04-05 05:50:00|200.57|197.77|200.41|197.61|200.65|197.85|200.41|197.61|0
1649138100000|2022-04-05 05:55:00|200.33|197.53|199.79|196.99|200.33|197.53|199.64|196.84|0
1649138400000|2022-04-05 06:00:00|199.71|196.91|199.25|196.45|199.79|196.99|199.25|196.45|0
1649138700000|2022-04-05 06:05:00|199.32|196.52|199.55|196.75|199.55|196.75|199.17|196.37|0
1649139000000|2022-04-05 06:10:00|199.63|196.83|200.17|197.37|200.17|197.37|199.63|196.83|0
1649139300000|2022-04-05 06:15:00|200.25|197.45|200.48|197.68|200.56|197.76|200.21|197.41|0
1649139600000|2022-04-05 06:20:00|200.4|197.6|200.48|197.68|201.02|198.22|200.32|197.52|0
1649139900000|2022-04-05 06:25:00|200.44|197.64|200.4|197.6|200.71|197.91|200.32|197.52|0
1649140200000|2022-04-05 06:30:00|200.47|197.67|200.43|197.63|200.71|197.91|200.39|197.59|0
1649140500000|2022-04-05 06:35:00|200.39|197.59|200.47|197.67|200.55|197.75|200.39|197.59|0
1649140800000|2022-04-05 06:40:00|200.55|197.75|200.93|198.13|200.93|198.13|200.55|197.75|0
1649141100000|2022-04-05 06:45:00|200.86|198.06|202.6|199.8|202.76|199.96|200.54|197.74|0
1649141400000|2022-04-05 06:50:00|202.56|199.76|202.6|199.8|202.83|200.03|202.56|199.76|0
1649141700000|2022-04-05 06:55:00|202.44|199.64|202.67|199.87|203.06|200.26|202.44|199.64|0
1649142000000|2022-04-05 07:00:00|202.36|199.56|201.5|198.7|202.44|199.64|200.58|197.78|0
1649142300000|2022-04-05 07:05:00|201.27|198.87|201.73|199.33|202.39|199.99|201.23|198.83|0
1649142600000|2022-04-05 07:10:00|201.53|199.13|202.2|199.32|202.94|200.22|201.15|198.75|0
1649142900000|2022-04-05 07:15:00|202.24|199.36|201.5|198.62|202.71|199.83|201.46|198.58|0
1649143200000|2022-04-05 07:20:00|201.46|198.58|201.61|198.73|201.93|199.05|201.23|198.35|0
1649143500000|2022-04-05 07:25:00|201.58|198.7|200.11|197.23|201.92|199.04|199.88|197|0
1649143800000|2022-04-05 07:30:00|200.03|197.15|199.57|196.69|200.34|197.46|198.87|195.99|0
1649144100000|2022-04-05 07:35:00|199.41|196.53|198.78|195.9|199.41|196.53|198.18|195.3|0
1649144400000|2022-04-05 07:40:00|198.74|195.86|198.51|195.63|198.9|196.02|198.36|195.48|0
1649144700000|2022-04-05 07:45:00|198.55|195.67|198.2|195.32|199.01|196.13|198.13|195.25|0
1649145000000|2022-04-05 07:50:00|198.28|195.4|199.2|196.32|199.35|196.47|198.28|195.4|0
1649145300000|2022-04-05 07:55:00|199.04|196.16|199.04|196.16|199.2|196.32|198.47|195.59|0
1649145600000|2022-04-05 08:00:00|199.08|196.2|199.19|196.79|199.27|196.79|198.66|195.78|0
1649145900000|2022-04-05 08:05:00|199.11|196.71|198.95|196.55|199.26|196.86|198.8|196.4|0
1649146200000|2022-04-05 08:10:00|198.92|196.52|198.41|196.01|198.99|196.59|198.41|196.01|0
1649146500000|2022-04-05 08:15:00|198.49|196.09|198.87|196.47|198.95|196.55|198.26|195.86|0
1649146800000|2022-04-05 08:20:00|198.95|196.55|198.95|196.55|199.06|196.66|198.56|196.16|0
1649147100000|2022-04-05 08:25:00|198.87|196.47|199.79|197.39|199.87|197.47|198.79|196.39|0
1649147400000|2022-04-05 08:30:00|199.87|197.47|199.79|197.39|200.1|197.7|199.56|197.16|0
1649147700000|2022-04-05 08:35:00|199.83|197.43|199.56|197.16|199.87|197.47|199.4|197|0
1649148000000|2022-04-05 08:40:00|199.63|197.23|199.55|197.15|199.71|197.31|199.25|196.85|0
1649148300000|2022-04-05 08:45:00|199.63|197.23|199.39|196.99|200.17|197.77|199.39|196.99|0
1649148600000|2022-04-05 08:50:00|199.47|197.07|200.22|197.82|200.22|197.82|199.47|197.07|0
1649148900000|2022-04-05 08:55:00|200.26|197.86|200.53|198.13|200.76|198.36|200.06|197.66|0
1649149200000|2022-04-05 09:00:00|200.6|198.2|200.64|198.24|200.8|198.4|200.45|198.05|0
1649149500000|2022-04-05 09:05:00|200.6|198.2|200.44|198.04|200.6|198.2|200.29|197.89|0
1649149800000|2022-04-05 09:10:00|200.41|198.01|200.36|197.96|200.52|198.12|200.29|197.89|0
1649150100000|2022-04-05 09:15:00|200.4|198|200.6|198.2|200.67|198.27|200.29|197.89|0
1649150400000|2022-04-05 09:20:00|200.56|198.16|200.9|198.5|200.98|198.58|200.36|197.96|0
1649150700000|2022-04-05 09:25:00|200.94|198.54|201.37|198.97|201.68|199.28|200.9|198.5|0
1649151000000|2022-04-05 09:30:00|201.33|198.93|200.66|198.26|201.37|198.97|200.43|198.03|0
1649151300000|2022-04-05 09:35:00|200.62|198.22|201.48|199.08|201.52|199.12|200.43|198.03|0
1649151600000|2022-04-05 09:40:00|201.44|199.04|201.67|199.27|201.83|199.43|201.36|198.96|0
1649151900000|2022-04-05 09:45:00|201.75|199.35|202.37|199.97|202.45|200.05|201.75|199.35|0
1649152200000|2022-04-05 09:50:00|202.41|200.01|202.71|200.31|202.79|200.39|201.35|198.95|0
1649152500000|2022-04-05 09:55:00|202.78|200.38|202.94|200.54|203.17|200.77|202.63|200.23|0
1649152800000|2022-04-05 10:00:00|203.02|200.62|202.47|200.07|203.21|200.81|202.31|199.91|0
1649153100000|2022-04-05 10:05:00|202.55|200.15|203.64|201.24|203.88|201.48|202.31|199.91|0
1649153400000|2022-04-05 10:10:00|203.72|201.32|203.64|201.24|203.95|201.55|203.48|201.08|0
1649153700000|2022-04-05 10:15:00|203.72|201.32|203.09|200.69|203.72|201.32|203.09|200.69|0
1649154000000|2022-04-05 10:20:00|203.13|200.73|204.26|201.86|204.5|202.1|203.01|200.61|0
1649154300000|2022-04-05 10:25:00|204.11|201.71|203.95|201.55|204.38|201.98|203.87|201.47|0
1649154600000|2022-04-05 10:30:00|203.91|201.51|204.5|202.1|204.5|202.1|203.4|201|0
1649154900000|2022-04-05 10:35:00|204.34|201.94|204.41|202.01|204.73|202.33|204.18|201.78|0
1649155200000|2022-04-05 10:40:00|204.49|202.09|203.86|201.46|204.49|202.09|203.86|201.46|0
1649155500000|2022-04-05 10:45:00|203.94|201.54|203.78|201.38|204.25|201.85|203.7|201.3|0
1649155800000|2022-04-05 10:50:00|203.94|201.54|203.23|200.83|203.98|201.58|203.07|200.67|0
1649156100000|2022-04-05 10:55:00|203.31|200.91|203.15|200.75|203.46|201.06|203.03|200.63|0
1649156400000|2022-04-05 11:00:00|203.23|200.83|203.38|200.98|203.54|201.14|203.07|200.67|0
1649156700000|2022-04-05 11:05:00|203.3|200.9|203.93|201.53|204.01|201.61|203.22|200.82|0
1649157000000|2022-04-05 11:10:00|204.01|201.61|204.01|201.61|204.4|202|203.85|201.45|0
1649157300000|2022-04-05 11:15:00|204.08|201.68|203.69|201.29|204.08|201.68|203.69|201.29|0
1649157600000|2022-04-05 11:20:00|203.73|201.33|203.77|201.37|203.84|201.44|203.26|200.86|0
1649157900000|2022-04-05 11:25:00|203.73|201.33|203.21|200.81|203.77|201.37|203.14|200.74|0
1649158200000|2022-04-05 11:30:00|203.14|200.74|203.89|201.49|204.42|202.02|202.98|200.58|0
1649158500000|2022-04-05 11:35:00|203.93|201.53|203.42|201.02|204.05|201.65|203.42|201.02|0
1649158800000|2022-04-05 11:40:00|203.34|200.94|202.87|200.47|203.42|201.02|202.79|200.39|0
1649159100000|2022-04-05 11:45:00|202.95|200.55|202.87|200.47|203.02|200.62|202.79|200.39|0
1649159400000|2022-04-05 11:50:00|202.94|200.54|203.18|200.78|203.33|200.93|202.87|200.47|0
1649159700000|2022-04-05 11:55:00|203.14|200.74|203.1|200.7|203.25|200.85|203.1|200.7|0
1649160000000|2022-04-05 12:00:00|203.02|200.62|202.39|199.99|203.41|201.01|202.39|199.99|0
1649160300000|2022-04-05 12:05:00|202.47|200.07|203.17|200.77|203.33|200.93|202.47|200.07|0
1649160600000|2022-04-05 12:10:00|203.25|200.85|203.33|200.93|203.4|201|202.94|200.54|0
1649160900000|2022-04-05 12:15:00|203.4|201|203.64|201.24|203.95|201.55|203.4|201|0
1649161200000|2022-04-05 12:20:00|203.71|201.31|204.42|202.02|204.42|202.02|203.48|201.08|0
1649161500000|2022-04-05 12:25:00|204.58|202.18|204.26|201.86|204.58|202.18|204.02|201.62|0
1649161800000|2022-04-05 12:30:00|204.18|201.78|203.79|201.39|204.18|201.78|203.71|201.31|0
1649162100000|2022-04-05 12:35:00|203.71|201.31|203.78|201.38|204.18|201.78|203.47|201.07|0
1649162400000|2022-04-05 12:40:00|203.71|201.31|203.86|201.46|203.94|201.54|203.47|201.07|0
1649162700000|2022-04-05 12:45:00|203.78|201.38|204.02|201.62|204.02|201.62|203.62|201.22|0
1649163000000|2022-04-05 12:50:00|203.94|201.54|204.17|201.77|204.49|202.09|203.7|201.3|0
1649163300000|2022-04-05 12:55:00|204.25|201.85|204.96|202.56|205.27|202.87|204.09|201.69|0
1649163600000|2022-04-05 13:00:00|205.03|202.63|204.01|201.61|205.03|202.63|203.85|201.45|0
1649163900000|2022-04-05 13:05:00|203.93|201.53|204.16|201.76|204.79|202.39|203.93|201.53|0
1649164200000|2022-04-05 13:10:00|204.09|201.69|204|201.6|204.4|202|203.93|201.53|0
1649164500000|2022-04-05 13:15:00|203.93|201.53|203.85|201.45|203.93|201.53|203.38|200.98|0
1649164800000|2022-04-05 13:20:00|203.77|201.37|204.04|201.64|204.47|202.07|203.53|201.13|0
1649165100000|2022-04-05 13:25:00|204.16|201.76|205.49|203.09|205.65|203.25|203.92|201.52|0
1649165400000|2022-04-05 13:30:00|205.57|203.17|202.44|200.04|205.57|203.17|201.42|199.02|0
1649165700000|2022-04-05 13:35:00|201.89|199.49|200.96|198.56|202.36|199.96|200.88|198.48|0
1649166000000|2022-04-05 13:40:00|201.04|198.64|201.27|198.87|201.34|198.94|200.19|197.79|0
1649166300000|2022-04-05 13:45:00|201.23|198.83|201.61|199.21|201.88|199.48|200.26|197.86|0
1649166600000|2022-04-05 13:50:00|201.5|199.1|201.96|199.56|202.89|200.49|201.42|199.02|0
1649166900000|2022-04-05 13:55:00|202.04|199.64|200.95|198.55|202.12|199.72|200.95|198.55|0
1649167200000|2022-04-05 14:00:00|200.91|198.51|199.71|197.31|201.41|199.01|198.26|195.86|0
1649167500000|2022-04-05 14:05:00|199.87|197.47|207.61|204.73|208.01|205.61|199.87|197.47|0
1649167800000|2022-04-05 14:10:00|207.77|204.89|208.65|205.77|209.98|207.1|206.74|203.86|0
1649168100000|2022-04-05 14:15:00|209.05|206.17|211.21|208.33|211.61|208.73|209.05|206.17|0
1649168400000|2022-04-05 14:20:00|211.13|208.25|211.07|208.19|212.09|209.21|209.95|207.07|0
1649168700000|2022-04-05 14:25:00|210.99|208.11|210.43|207.55|211.63|208.75|210.19|207.31|0
1649169000000|2022-04-05 14:30:00|210.19|207.31|211.23|208.35|211.39|208.51|209.55|206.67|0
1649169300000|2022-04-05 14:35:00|211.14|208.26|212.03|209.15|212.27|209.39|209.78|206.9|0
1649169600000|2022-04-05 14:40:00|212.19|209.31|211.22|208.34|212.19|209.31|210.98|208.1|0
1649169900000|2022-04-05 14:45:00|211.38|208.5|209.14|206.26|211.62|208.74|208.98|206.1|0
1649170200000|2022-04-05 14:50:00|209.06|206.18|207.31|204.43|209.38|206.5|206.92|204.04|0
1649170500000|2022-04-05 14:55:00|207.39|204.51|209.24|206.36|210.47|207.59|207.39|204.51|0
1649170800000|2022-04-05 15:00:00|209.16|206.28|209.64|206.76|210.44|207.56|208.69|205.81|0
1649171100000|2022-04-05 15:05:00|209.56|206.68|210.27|207.39|210.67|207.79|208.92|206.04|0
1649171400000|2022-04-05 15:10:00|210.19|207.31|209.95|207.07|211.47|208.59|209.71|206.83|0
1649171700000|2022-04-05 15:15:00|209.99|207.11|211.55|208.67|211.95|209.07|209.95|207.07|0
1649172000000|2022-04-05 15:20:00|211.47|208.59|212.15|209.27|212.15|209.27|209.38|206.5|0
1649172300000|2022-04-05 15:25:00|212.19|209.31|211.42|208.54|212.55|209.67|211.42|208.54|0
1649172600000|2022-04-05 15:30:00|211.58|208.7|210.31|207.43|211.98|209.1|210.23|207.35|0
1649172900000|2022-04-05 15:35:00|210.39|207.51|213.51|210.63|213.91|211.03|210.23|207.35|0
1649173200000|2022-04-05 15:40:00|213.35|210.47|212.22|209.82|213.67|210.79|211.9|209.5|0
1649173500000|2022-04-05 15:45:00|212.3|209.9|213.26|210.86|213.5|211.1|212.14|209.74|0
1649173800000|2022-04-05 15:50:00|213.18|210.78|213.66|211.26|214.39|211.99|212.3|209.9|0
1649174100000|2022-04-05 15:55:00|213.58|211.18|214.63|212.23|214.71|212.31|213.5|211.1|0
1649174400000|2022-04-05 16:00:00|214.71|212.31|214.55|212.15|215.69|213.29|213.9|211.5|0
1649174700000|2022-04-05 16:05:00|214.47|212.07|214.02|211.62|214.55|212.15|213.42|211.02|0
1649175000000|2022-04-05 16:10:00|213.9|211.5|214.14|211.74|214.51|212.11|213.57|211.17|0
1649175300000|2022-04-05 16:15:00|214.06|211.66|216.08|213.68|216.08|213.68|214.06|211.66|0
1649175600000|2022-04-05 16:20:00|216.05|213.65|216.25|213.85|216.98|214.58|215.51|213.11|0
1649175900000|2022-04-05 16:25:00|216.57|214.17|217.06|214.66|217.22|214.82|216.24|213.84|0
1649176200000|2022-04-05 16:30:00|217.14|214.74|216.73|214.33|217.39|214.99|215.11|212.71|0
1649176500000|2022-04-05 16:35:00|216.81|214.41|216.23|213.83|217.3|214.9|214.47|212.07|0
1649176800000|2022-04-05 16:40:00|216.64|214.24|217.29|214.89|217.45|215.05|216.23|213.83|0
1649177100000|2022-04-05 16:45:00|217.13|214.73|215.98|213.58|217.53|215.13|215.98|213.58|0
1649177400000|2022-04-05 16:50:00|216.06|213.66|215.25|212.85|216.31|213.91|215.17|212.77|0
1649177700000|2022-04-05 16:55:00|215.17|212.77|215|212.6|215.82|213.42|214.68|212.28|0
1649178000000|2022-04-05 17:00:00|215.09|212.69|213.55|211.15|215.65|213.25|213.47|211.07|0
1649178300000|2022-04-05 17:05:00|213.76|211.36|211.22|208.82|214.04|211.64|211.22|208.82|0
1649178600000|2022-04-05 17:10:00|210.97|208.57|211.13|208.73|211.54|209.14|210.97|208.57|0
1649178900000|2022-04-05 17:15:00|211.21|208.81|210.25|207.85|211.45|209.05|210.17|207.77|0
1649179200000|2022-04-05 17:20:00|210.33|207.93|211.36|208.96|212.74|210.34|209.85|207.45|0
1649179500000|2022-04-05 17:25:00|211.2|208.8|212|209.6|212.32|209.92|211.04|208.64|0
1649179800000|2022-04-05 17:30:00|211.92|209.52|213.21|210.81|213.45|211.05|211.92|209.52|0
1649180100000|2022-04-05 17:35:00|213.13|210.73|213.69|211.29|213.77|211.37|213.13|210.73|0
1649180400000|2022-04-05 17:40:00|213.77|211.37|215.23|212.83|215.23|212.83|213.77|211.37|0
1649180700000|2022-04-05 17:45:00|215.15|212.75|216.04|213.64|216.37|213.97|214.98|212.58|0
1649181000000|2022-04-05 17:50:00|216.2|213.8|216.47|214.07|218.64|216.24|216.04|213.64|0
1649181300000|2022-04-05 17:55:00|216.39|213.99|215.32|212.92|216.71|214.31|215.16|212.76|0
1649181600000|2022-04-05 18:00:00|215.41|213.01|216.22|213.82|216.47|214.07|214.92|212.52|0
1649181900000|2022-04-05 18:05:00|216.14|213.74|216.38|213.98|216.63|214.23|215.65|213.25|0
1649182200000|2022-04-05 18:10:00|216.3|213.9|216.49|214.09|217.31|214.91|214.08|211.68|0
1649182500000|2022-04-05 18:15:00|216.57|214.17|215.03|212.63|216.98|214.58|215.03|212.63|0
1649182800000|2022-04-05 18:20:00|214.94|212.54|215.27|212.87|215.72|213.32|214.46|212.06|0
1649183100000|2022-04-05 18:25:00|215.19|212.79|216.24|213.84|216.4|214|214.78|212.38|0
1649183400000|2022-04-05 18:30:00|216.16|213.76|216.73|214.33|216.89|214.49|216.08|213.68|0
1649183700000|2022-04-05 18:35:00|216.65|214.25|217.3|214.9|217.55|215.15|215.67|213.27|0
1649184000000|2022-04-05 18:40:00|217.22|214.82|215.75|213.35|217.63|215.23|215.58|213.18|0
1649184300000|2022-04-05 18:45:00|215.91|213.51|216.23|213.83|217.05|214.65|215.34|212.94|0
1649184600000|2022-04-05 18:50:00|216.15|213.75|216.23|213.83|216.56|214.16|215.5|213.1|0
1649184900000|2022-04-05 18:55:00|216.07|213.67|217.54|215.14|217.95|215.55|215.42|213.02|0
1649185200000|2022-04-05 19:00:00|217.5|215.1|218.93|216.53|218.93|216.53|216.8|214.4|0
1649185500000|2022-04-05 19:05:00|218.77|216.37|219.67|217.27|220.17|217.77|218.68|216.28|0
1649185800000|2022-04-05 19:10:00|219.59|217.19|221.16|218.76|221.58|219.18|219.51|217.11|0
1649186100000|2022-04-05 19:15:00|221.24|218.84|221.66|219.26|221.91|219.51|220.58|218.18|0
1649186400000|2022-04-05 19:20:00|221.82|219.42|219.66|217.26|222.24|219.84|219.66|217.26|0
1649186700000|2022-04-05 19:25:00|219.75|217.35|221.24|218.84|221.4|219|219.75|217.35|0
1649187000000|2022-04-05 19:30:00|221.32|218.92|223.32|220.92|223.4|221|221.32|218.92|0
1649187300000|2022-04-05 19:35:00|223.4|221|223.49|221.09|224.16|221.76|222.65|220.25|0
1649187600000|2022-04-05 19:40:00|223.4|221|223.23|220.83|224.24|221.84|222.81|220.41|0
1649187900000|2022-04-05 19:45:00|222.98|220.58|226.39|223.99|226.56|224.16|221.07|218.67|0
1649188200000|2022-04-05 19:50:00|226.81|224.41|223.36|220.96|226.81|224.41|222.03|219.63|0
1649188500000|2022-04-05 19:55:00|222.94|220.54|222.36|219.96|224.62|222.22|222.36|219.96|0
1649188800000|2022-04-05 20:00:00|222.19|219.79|221.86|219.46|222.36|219.96|221.77|219.37|0
1649189100000|2022-04-05 20:05:00|221.77|219.37|221.77|219.37|221.94|219.54|221.52|219.12|0
1649189400000|2022-04-05 20:10:00|221.85|219.45|222.27|219.87|222.27|219.87|221.69|219.29|0
1649189700000|2022-04-05 20:15:00|222.47|219.67|221.8|219|222.47|219.67|221.8|219|0
1649190000000|2022-04-05 20:20:00|222.05|219.25|222.3|219.5|222.3|219.5|221.97|219.17|0
1649190300000|2022-04-05 20:25:00|222.21|219.41|222.29|219.49|222.38|219.58|222.21|219.41|0
1649190600000|2022-04-05 20:30:00|222.21|219.41|221.96|219.16|222.21|219.41|221.88|219.08|0
1649190900000|2022-04-05 20:35:00|221.88|219.08|221.87|219.07|222|219.2|221.87|219.07|0
1649191200000|2022-04-05 20:40:00|221.79|218.99|221.87|219.07|221.87|219.07|221.75|218.95|0
1649191500000|2022-04-05 20:45:00|221.79|218.99|221.54|218.74|221.79|218.99|221.45|218.65|0
1649191800000|2022-04-05 20:50:00|221.45|218.65|221.2|218.4|221.62|218.82|221.2|218.4|0
1649192100000|2022-04-05 20:55:00|221.29|218.49|221.06|218.26|221.29|218.49|221|218.2|0
1649192400000|2022-04-05 21:00:00|221.04|218.24|221|218.2|221.05|218.25|220.88|218.08|0
1649192700000|2022-04-05 21:05:00|221.06|218.26|221.1|218.3|221.11|218.31|221.05|218.25|0
1649193000000|2022-04-05 21:10:00|221.11|218.31|220.99|218.19|221.11|218.31|220.94|218.14|0
1649193300000|2022-04-05 21:15:00|220.98|218.18|220.91|218.11|221.04|218.24|220.87|218.07|0
1649193600000|2022-04-05 21:20:00|220.92|218.12|220.85|218.05|221.03|218.23|220.81|218.01|0
1649193900000|2022-04-05 21:25:00|220.82|218.02|220.75|217.95|220.97|218.17|220.69|217.89|0
1649194200000|2022-04-05 21:30:00|220.74|217.94|220.89|218.09|221.03|218.23|220.72|217.92|0
1649194500000|2022-04-05 21:35:00|220.58|217.78|220.68|217.88|220.7|217.9|220.58|217.78|0
1649194800000|2022-04-05 21:40:00|220.67|217.87|220.69|217.89|220.7|217.9|220.66|217.86|0
1649195100000|2022-04-05 21:45:00|220.71|217.91|220.8|218|220.82|218.02|220.71|217.91|0
1649195400000|2022-04-05 21:50:00|220.82|218.02|220.83|218.03|220.84|218.04|220.82|218.02|0
1649195700000|2022-04-05 21:55:00|220.82|218.02|220.84|218.04|220.84|218.04|220.77|217.97|0
1649196000000|2022-04-05 22:00:00|221.13|218.33|221.5|218.7|221.5|218.7|220.97|218.17|0
1649196300000|2022-04-05 22:05:00|221.42|218.62|221.75|218.95|221.83|219.03|221.42|218.62|0
1649196600000|2022-04-05 22:10:00|221.67|218.87|222|219.2|222|219.2|221.67|218.87|0
1649196900000|2022-04-05 22:15:00|221.91|219.11|221.91|219.11|222.08|219.28|221.87|219.07|0
1649197200000|2022-04-05 22:20:00|222|219.2|222.41|219.61|222.41|219.61|221.99|219.19|0
1649197500000|2022-04-05 22:25:00|222.49|219.69|222.49|219.69|222.66|219.86|222.41|219.61|0
1649197800000|2022-04-05 22:30:00|222.32|219.52|221.91|219.11|222.32|219.52|221.82|219.02|0
1649198100000|2022-04-05 22:35:00|221.82|219.02|222.07|219.27|222.2|219.4|221.74|218.94|0
1649198400000|2022-04-05 22:40:00|221.99|219.19|221.73|218.93|221.99|219.19|221.57|218.77|0
1649198700000|2022-04-05 22:45:00|221.65|218.85|221.65|218.85|221.73|218.93|221.57|218.77|0
1649199000000|2022-04-05 22:50:00|221.57|218.77|221.48|218.68|221.65|218.85|221.4|218.6|0
1649199300000|2022-04-05 22:55:00|221.56|218.76|221.56|218.76|221.56|218.76|221.48|218.68|0
1649199600000|2022-04-05 23:00:00|221.48|218.68|221.56|218.76|221.64|218.84|221.44|218.64|0
1649199900000|2022-04-05 23:05:00|221.64|218.84|221.97|219.17|221.97|219.17|221.64|218.84|0
1649200200000|2022-04-05 23:10:00|221.89|219.09|222.14|219.34|222.14|219.34|221.89|219.09|0
1649200500000|2022-04-05 23:15:00|222.22|219.42|221.97|219.17|222.22|219.42|221.97|219.17|0
1649200800000|2022-04-05 23:20:00|221.89|219.09|222.05|219.25|222.05|219.25|221.88|219.08|0
1649201100000|2022-04-05 23:25:00|222.13|219.33|222.21|219.41|222.3|219.5|222.05|219.25|0
1649201400000|2022-04-05 23:30:00|222.13|219.33|221.96|219.16|222.13|219.33|221.96|219.16|0
1649201700000|2022-04-05 23:35:00|221.88|219.08|221.96|219.16|222.04|219.24|221.88|219.08|0
1649202000000|2022-04-05 23:40:00|221.88|219.08|221.21|218.41|221.88|219.08|221.17|218.37|0
1649202300000|2022-04-05 23:45:00|221.29|218.49|221.71|218.91|221.71|218.91|221.21|218.41|0
1649202600000|2022-04-05 23:50:00|221.62|218.82|221.62|218.82|221.71|218.91|221.46|218.66|0
1649202900000|2022-04-05 23:55:00|221.7|218.9|222.03|219.23|222.28|219.48|221.7|218.9|0
1649203200000|2022-04-06 00:00:00|222.12|219.32|222.7|219.9|222.87|220.07|222.12|219.32|0
1649203500000|2022-04-06 00:05:00|222.78|219.98|221.7|218.9|222.95|220.15|221.53|218.73|0
1649203800000|2022-04-06 00:10:00|221.61|218.81|221.45|218.65|221.61|218.81|221.2|218.4|0
1649204100000|2022-04-06 00:15:00|221.49|218.69|221.78|218.98|221.94|219.14|221.24|218.44|0
1649204400000|2022-04-06 00:20:00|221.69|218.89|222.02|219.22|222.11|219.31|221.69|218.89|0
1649204700000|2022-04-06 00:25:00|222.11|219.31|222.77|219.97|222.85|220.05|221.86|219.06|0
1649205000000|2022-04-06 00:30:00|222.85|220.05|223.44|220.64|223.44|220.64|222.85|220.05|0
1649205300000|2022-04-06 00:35:00|223.52|220.72|223.27|220.47|223.85|221.05|223.27|220.47|0
1649205600000|2022-04-06 00:40:00|223.18|220.38|223.81|221.01|223.93|221.13|223.1|220.3|0
1649205900000|2022-04-06 00:45:00|223.85|221.05|224.35|221.55|224.69|221.89|223.85|221.05|0
1649206200000|2022-04-06 00:50:00|224.39|221.59|224.68|221.88|224.69|221.89|224.35|221.55|0
1649206500000|2022-04-06 00:55:00|224.6|221.8|225.52|222.72|225.52|222.72|224.52|221.72|0
1649206800000|2022-04-06 01:00:00|225.57|222.77|225.44|222.64|226.11|223.31|225.44|222.64|0
1649207100000|2022-04-06 01:05:00|225.4|222.6|224.85|222.05|225.6|222.8|224.76|221.96|0
1649207400000|2022-04-06 01:10:00|224.76|221.96|224.84|222.04|225.18|222.38|224.76|221.96|0
1649207700000|2022-04-06 01:15:00|224.76|221.96|223.58|220.78|224.84|222.04|223.5|220.7|0
1649208000000|2022-04-06 01:20:00|223.5|220.7|223.66|220.86|223.92|221.12|223.5|220.7|0
1649208300000|2022-04-06 01:25:00|223.58|220.78|223.75|220.95|223.75|220.95|223.33|220.53|0
1649208600000|2022-04-06 01:30:00|223.83|221.03|224.08|221.28|224.42|221.62|223.75|220.95|0
1649208900000|2022-04-06 01:35:00|224|221.2|224.5|221.7|224.62|221.82|223.83|221.03|0
1649209200000|2022-04-06 01:40:00|224.58|221.78|224.33|221.53|224.92|222.12|224.33|221.53|0
1649209500000|2022-04-06 01:45:00|224.37|221.57|224.74|221.94|225.5|222.7|224.37|221.57|0
1649209800000|2022-04-06 01:50:00|224.91|222.11|225.33|222.53|225.33|222.53|224.49|221.69|0
1649210100000|2022-04-06 01:55:00|225.25|222.45|225.58|222.78|225.92|223.12|225.16|222.36|0
1649210400000|2022-04-06 02:00:00|225.75|222.95|225.58|222.78|225.75|222.95|225.24|222.44|0
1649210700000|2022-04-06 02:05:00|225.49|222.69|224.9|222.1|225.58|222.78|224.82|222.02|0
1649211000000|2022-04-06 02:10:00|224.82|222.02|225.24|222.44|225.32|222.52|224.78|221.98|0
1649211300000|2022-04-06 02:15:00|225.28|222.48|225.49|222.69|225.57|222.77|225.2|222.4|0
1649211600000|2022-04-06 02:20:00|225.57|222.77|225.06|222.26|225.57|222.77|224.98|222.18|0
1649211900000|2022-04-06 02:25:00|224.98|222.18|224.81|222.01|225.06|222.26|224.64|221.84|0
1649212200000|2022-04-06 02:30:00|224.89|222.09|224.47|221.67|225.15|222.35|224.3|221.5|0
1649212500000|2022-04-06 02:35:00|224.39|221.59|224.13|221.33|224.51|221.71|224.13|221.33|0
1649212800000|2022-04-06 02:40:00|224.22|221.42|224.38|221.58|224.55|221.75|224.13|221.33|0
1649213100000|2022-04-06 02:45:00|224.3|221.5|224.55|221.75|224.63|221.83|224.3|221.5|0
1649213400000|2022-04-06 02:50:00|224.51|221.71|224.29|221.49|224.63|221.83|224.29|221.49|0
1649213700000|2022-04-06 02:55:00|224.21|221.41|224.29|221.49|224.46|221.66|224.21|221.41|0
1649214000000|2022-04-06 03:00:00|224.38|221.58|224.21|221.41|224.38|221.58|223.87|221.07|0
1649214300000|2022-04-06 03:05:00|224.12|221.32|223.95|221.15|224.29|221.49|223.95|221.15|0
1649214600000|2022-04-06 03:10:00|223.87|221.07|224.12|221.32|224.29|221.49|223.7|220.9|0
1649214900000|2022-04-06 03:15:00|224.2|221.4|224.12|221.32|224.29|221.49|224.03|221.23|0
1649215200000|2022-04-06 03:20:00|224.16|221.36|224.53|221.73|224.53|221.73|224.16|221.36|0
1649215500000|2022-04-06 03:25:00|224.62|221.82|224.36|221.56|224.62|221.82|224.28|221.48|0
1649215800000|2022-04-06 03:30:00|224.45|221.65|224.44|221.64|224.61|221.81|224.28|221.48|0
1649216100000|2022-04-06 03:35:00|224.36|221.56|224.69|221.89|224.95|222.15|224.36|221.56|0
1649216400000|2022-04-06 03:40:00|224.78|221.98|225.16|222.36|225.2|222.4|224.69|221.89|0
1649216700000|2022-04-06 03:45:00|225.2|222.4|225.28|222.48|225.45|222.65|225.2|222.4|0
1649217000000|2022-04-06 03:50:00|225.19|222.39|224.86|222.06|225.28|222.48|224.77|221.97|0
1649217300000|2022-04-06 03:55:00|224.9|222.1|224.77|221.97|225.19|222.39|224.77|221.97|0
1649217600000|2022-04-06 04:00:00|224.69|221.89|224.52|221.72|224.69|221.89|224.43|221.63|0
1649217900000|2022-04-06 04:05:00|224.47|221.67|224.26|221.46|224.52|221.72|224.09|221.29|0
1649218200000|2022-04-06 04:10:00|224.18|221.38|224.09|221.29|224.18|221.38|223.92|221.12|0
1649218500000|2022-04-06 04:15:00|224.01|221.21|223.5|220.7|224.01|221.21|223.34|220.54|0
1649218800000|2022-04-06 04:20:00|223.42|220.62|223.58|220.78|223.59|220.79|223.42|220.62|0
1649219100000|2022-04-06 04:25:00|223.5|220.7|223.83|221.03|223.83|221.03|223.42|220.62|0
1649219400000|2022-04-06 04:30:00|223.88|221.08|224.08|221.28|224.17|221.37|223.75|220.95|0
1649219700000|2022-04-06 04:35:00|224.17|221.37|224.42|221.62|224.42|221.62|224.17|221.37|0
1649220000000|2022-04-06 04:40:00|224.33|221.53|224.08|221.28|224.33|221.53|223.99|221.19|0
1649220300000|2022-04-06 04:45:00|224.16|221.36|223.82|221.02|224.16|221.36|223.66|220.86|0
1649220600000|2022-04-06 04:50:00|223.78|220.98|224.07|221.27|224.12|221.32|223.74|220.94|0
1649220900000|2022-04-06 04:55:00|223.99|221.19|224.07|221.27|224.11|221.31|223.82|221.02|0
1649221200000|2022-04-06 05:00:00|223.99|221.19|223.48|220.68|224.07|221.27|223.48|220.68|0
1649221500000|2022-04-06 05:05:00|223.57|220.77|222.73|219.93|223.82|221.02|222.56|219.76|0
1649221800000|2022-04-06 05:10:00|222.65|219.85|223.06|220.26|223.15|220.35|222.65|219.85|0
1649222100000|2022-04-06 05:15:00|222.98|220.18|222.31|219.51|222.98|220.18|222.14|219.34|0
1649222400000|2022-04-06 05:20:00|222.39|219.59|222.14|219.34|222.47|219.67|222.06|219.26|0
1649222700000|2022-04-06 05:25:00|222.06|219.26|221.72|218.92|222.31|219.51|221.72|218.92|0
1649223000000|2022-04-06 05:30:00|221.8|219|221.8|219|221.97|219.17|221.64|218.84|0
1649223300000|2022-04-06 05:35:00|221.72|218.92|221.8|219|221.8|219|221.47|218.67|0
1649223600000|2022-04-06 05:40:00|221.88|219.08|222.13|219.33|222.21|219.41|221.63|218.83|0
1649223900000|2022-04-06 05:45:00|222.21|219.41|222.38|219.58|222.46|219.66|221.96|219.16|0
1649224200000|2022-04-06 05:50:00|222.29|219.49|222.46|219.66|222.63|219.83|222.21|219.41|0
1649224500000|2022-04-06 05:55:00|222.54|219.74|222.96|220.16|223.12|220.32|222.54|219.74|0
1649224800000|2022-04-06 06:00:00|223.12|220.32|222.54|219.74|223.12|220.32|222.37|219.57|0
1649225100000|2022-04-06 06:05:00|222.7|219.9|222.62|219.82|223.12|220.32|222.54|219.74|0
1649225400000|2022-04-06 06:10:00|222.54|219.74|222.28|219.48|222.62|219.82|222.03|219.23|0
1649225700000|2022-04-06 06:15:00|222.37|219.57|222.32|219.52|222.7|219.9|221.91|219.11|0
1649226000000|2022-04-06 06:20:00|222.36|219.56|222.53|219.73|222.78|219.98|222.11|219.31|0
1649226300000|2022-04-06 06:25:00|222.45|219.65|222.03|219.23|222.45|219.65|221.61|218.81|0
1649226600000|2022-04-06 06:30:00|221.94|219.14|221.44|218.64|222.11|219.31|221.44|218.64|0
1649226900000|2022-04-06 06:35:00|221.36|218.56|220.53|217.73|221.49|218.69|220.41|217.61|0
1649227200000|2022-04-06 06:40:00|220.45|217.65|220.36|217.56|220.53|217.73|220.2|217.4|0
1649227500000|2022-04-06 06:45:00|220.28|217.48|220.69|217.89|220.69|217.89|220.2|217.4|0
1649227800000|2022-04-06 06:50:00|220.61|217.81|221.68|218.88|221.68|218.88|220.61|217.81|0
1649228100000|2022-04-06 06:55:00|221.6|218.8|221.27|218.47|221.68|218.88|221.02|218.22|0
1649228400000|2022-04-06 07:00:00|220.93|218.13|222.18|219.38|222.18|219.38|220.77|217.97|0
1649228700000|2022-04-06 07:05:00|221.89|219.49|221.1|218.7|222.31|219.91|221.06|218.66|0
1649229000000|2022-04-06 07:10:00|221.06|218.66|220.89|218.49|221.81|219.41|220.15|217.75|0
1649229300000|2022-04-06 07:15:00|220.98|218.58|221.14|218.74|221.56|219.16|220.64|218.24|0
1649229600000|2022-04-06 07:20:00|221.22|218.82|221.93|219.53|221.97|219.57|221.14|218.74|0
1649229900000|2022-04-06 07:25:00|221.97|219.57|221.97|219.57|222.13|219.73|221.39|218.99|0
1649230200000|2022-04-06 07:30:00|221.88|219.48|225.57|223.17|225.57|223.17|221.72|219.32|0
1649230500000|2022-04-06 07:35:00|225.48|223.08|226.83|224.43|227|224.6|225.23|222.83|0
1649230800000|2022-04-06 07:40:00|226.75|224.35|226.83|224.43|227.34|224.94|225.9|223.5|0
1649231100000|2022-04-06 07:45:00|227.26|224.86|227.68|225.28|228.02|225.62|227.26|224.86|0
1649231400000|2022-04-06 07:50:00|227.72|225.32|228.13|225.73|229.26|226.86|226.41|224.01|0
1649231700000|2022-04-06 07:55:00|228.05|225.65|230.19|227.79|230.54|228.14|228.05|225.65|0
1649232000000|2022-04-06 08:00:00|230.28|227.88|229.42|227.02|230.71|228.31|229.25|226.85|0
1649232300000|2022-04-06 08:05:00|229.38|226.98|228.96|226.56|229.6|227.2|228.66|226.26|0
1649232600000|2022-04-06 08:10:00|229.08|226.68|229.46|227.06|229.85|227.45|229|226.6|0
1649232900000|2022-04-06 08:15:00|229.42|227.02|230.44|228.04|230.87|228.47|228.82|226.42|0
1649233200000|2022-04-06 08:20:00|230.53|228.13|231.21|228.81|231.55|229.15|230.44|228.04|0
1649233500000|2022-04-06 08:25:00|231.3|228.9|229.14|226.74|231.3|228.9|228.63|226.23|0
1649233800000|2022-04-06 08:30:00|229.01|226.61|229.74|227.34|230.12|227.72|228.8|226.4|0
1649234100000|2022-04-06 08:35:00|229.65|227.25|229.48|227.08|230.33|227.93|229.05|226.65|0
1649234400000|2022-04-06 08:40:00|229.39|226.99|230.16|227.76|230.25|227.85|229.39|226.99|0
1649234700000|2022-04-06 08:45:00|230.2|227.8|228.75|226.35|230.33|227.93|228.36|225.96|0
1649235000000|2022-04-06 08:50:00|228.7|226.3|227.93|225.53|228.75|226.35|227.77|225.37|0
1649235300000|2022-04-06 08:55:00|227.98|225.58|227.85|225.45|228.36|225.96|227.76|225.36|0
1649235600000|2022-04-06 09:00:00|227.93|225.53|228.1|225.7|228.18|225.78|227.25|224.85|0
1649235900000|2022-04-06 09:05:00|228.01|225.61|228.61|226.21|228.78|226.38|228.01|225.61|0
1649236200000|2022-04-06 09:10:00|228.65|226.25|229.46|227.06|229.55|227.15|228.27|225.87|0
1649236500000|2022-04-06 09:15:00|229.72|227.32|229.46|227.06|230.28|227.88|228.95|226.55|0
1649236800000|2022-04-06 09:20:00|229.29|226.89|229.46|227.06|229.97|227.57|229.29|226.89|0
1649237100000|2022-04-06 09:25:00|229.37|226.97|230.14|227.74|230.14|227.74|229.2|226.8|0
1649237400000|2022-04-06 09:30:00|230.05|227.65|230.05|227.65|230.14|227.74|229.54|227.14|0
1649237700000|2022-04-06 09:35:00|229.97|227.57|230.74|228.34|230.91|228.51|229.97|227.57|0
1649238000000|2022-04-06 09:40:00|230.65|228.25|231.16|228.76|231.94|229.54|230.39|227.99|0
1649238300000|2022-04-06 09:45:00|231.51|229.11|232.28|229.88|232.28|229.88|231.25|228.85|0
1649238600000|2022-04-06 09:50:00|232.54|230.14|236.03|233.63|236.44|234.04|232.54|230.14|0
1649238900000|2022-04-06 09:55:00|235.99|233.59|234.13|231.73|235.99|233.59|233.96|231.56|0
1649239200000|2022-04-06 10:00:00|234.18|231.78|234.21|231.81|234.65|232.25|233.96|231.56|0
1649239500000|2022-04-06 10:05:00|234.13|231.73|234.38|231.98|234.47|232.07|234.04|231.64|0
1649239800000|2022-04-06 10:10:00|234.43|232.03|235.68|233.28|235.68|233.28|234.21|231.81|0
1649240100000|2022-04-06 10:15:00|235.85|233.45|236.37|233.97|236.94|234.54|235.42|233.02|0
1649240400000|2022-04-06 10:20:00|236.28|233.88|235.68|233.28|237.62|235.22|234.55|232.15|0
1649240700000|2022-04-06 10:25:00|235.77|233.37|235.33|232.93|236.02|233.62|235.24|232.84|0
1649241000000|2022-04-06 10:30:00|235.42|233.02|236.11|233.71|236.54|234.14|235.42|233.02|0
1649241300000|2022-04-06 10:35:00|236.02|233.62|236.54|234.14|236.8|234.4|235.93|233.53|0
1649241600000|2022-04-06 10:40:00|236.63|234.23|236.36|233.96|236.97|234.57|236.1|233.7|0
1649241900000|2022-04-06 10:45:00|236.45|234.05|236.8|234.4|236.8|234.4|236.28|233.88|0
1649242200000|2022-04-06 10:50:00|236.84|234.44|236.97|234.57|237.49|235.09|236.71|234.31|0
1649242500000|2022-04-06 10:55:00|237.05|234.65|237.05|234.65|237.4|235|236.7|234.3|0
1649242800000|2022-04-06 11:00:00|236.97|234.57|236.62|234.22|236.97|234.57|236.44|234.04|0
1649243100000|2022-04-06 11:05:00|236.88|234.48|237.83|235.43|237.83|235.43|236.7|234.3|0
1649243400000|2022-04-06 11:10:00|237.74|235.34|238.79|236.39|239.14|236.74|237.57|235.17|0
1649243700000|2022-04-06 11:15:00|238.88|236.48|238.26|235.86|239.23|236.83|238|235.6|0
1649244000000|2022-04-06 11:20:00|238.35|235.95|239.4|237|239.4|237|238.18|235.78|0
1649244300000|2022-04-06 11:25:00|239.49|237.09|239.4|237|239.57|237.17|239.14|236.74|0
1649244600000|2022-04-06 11:30:00|239.48|237.08|239.04|236.64|240.19|237.79|239.04|236.64|0
1649244900000|2022-04-06 11:35:00|239.13|236.73|239.22|236.82|239.48|237.08|238.69|236.29|0
1649245200000|2022-04-06 11:40:00|239.13|236.73|240|237.6|240.18|237.78|239.13|236.73|0
1649245500000|2022-04-06 11:45:00|240.05|237.65|239.74|237.34|240.18|237.78|239.13|236.73|0
1649245800000|2022-04-06 11:50:00|240.09|237.69|240.44|238.04|240.79|238.39|240.09|237.69|0
1649246100000|2022-04-06 11:55:00|240.4|238|240.24|237.84|242.51|240.11|240.07|237.67|0
1649246400000|2022-04-06 12:00:00|240.15|237.75|240.77|238.37|240.86|238.46|239.8|237.4|0
1649246700000|2022-04-06 12:05:00|240.5|238.1|240.06|237.66|241.21|238.81|239.97|237.57|0
1649247000000|2022-04-06 12:10:00|240.11|237.71|239.71|237.31|240.77|238.37|239.36|236.96|0
1649247300000|2022-04-06 12:15:00|239.79|237.39|239.88|237.48|240.32|237.92|239.53|237.13|0
1649247600000|2022-04-06 12:20:00|239.79|237.39|239.57|237.17|239.97|237.57|239.44|237.04|0
1649247900000|2022-04-06 12:25:00|239.53|237.13|238.65|236.25|239.79|237.39|238.65|236.25|0
1649248200000|2022-04-06 12:30:00|238.56|236.16|239.49|237.09|239.76|237.36|238.01|235.61|0
1649248500000|2022-04-06 12:35:00|239.58|237.18|239.4|237|239.76|237.36|239.23|236.83|0
1649248800000|2022-04-06 12:40:00|239.49|237.09|239.84|237.44|240.02|237.62|239.49|237.09|0
1649249100000|2022-04-06 12:45:00|239.75|237.35|241.06|238.66|241.94|239.54|239.75|237.35|0
1649249400000|2022-04-06 12:50:00|241.15|238.75|240.71|238.31|241.24|238.84|239.83|237.43|0
1649249700000|2022-04-06 12:55:00|240.44|238.04|239.56|237.16|240.44|238.04|239.21|236.81|0
1649250000000|2022-04-06 13:00:00|239.83|237.43|238.77|236.37|240|237.6|238.69|236.29|0
1649250300000|2022-04-06 13:05:00|238.86|236.46|238.86|236.46|239.03|236.63|238.51|236.11|0
1649250600000|2022-04-06 13:10:00|238.77|236.37|239.21|236.81|239.65|237.25|238.68|236.28|0
1649250900000|2022-04-06 13:15:00|239.12|236.72|238.94|236.54|239.47|237.07|238.68|236.28|0
1649251200000|2022-04-06 13:20:00|239.03|236.63|239.46|237.06|239.82|237.42|238.76|236.36|0
1649251500000|2022-04-06 13:25:00|239.55|237.15|239.99|237.59|240.08|237.68|239.46|237.06|0
1649251800000|2022-04-06 13:30:00|240.25|237.85|241|238.6|242.19|239.79|237.8|235.4|0
1649252100000|2022-04-06 13:35:00|240.87|238.47|241.31|238.91|242.72|240.32|240.87|238.47|0
1649252400000|2022-04-06 13:40:00|241.48|239.08|243.94|241.06|243.94|241.47|241.31|238.91|0
1649252700000|2022-04-06 13:45:00|244.11|241.23|244.18|241.3|244.92|242.04|241.66|238.78|0
1649253000000|2022-04-06 13:50:00|244.36|241.48|244|241.12|244.89|242.01|243.64|240.76|0
1649253300000|2022-04-06 13:55:00|244.44|241.56|247.53|244.65|247.53|244.65|243.2|240.32|0
1649253600000|2022-04-06 14:00:00|247.44|244.56|249.86|246.98|249.95|247.07|246.99|244.11|0
1649253900000|2022-04-06 14:05:00|249.99|247.11|252.67|249.79|252.76|249.88|249.32|246.44|0
1649254200000|2022-04-06 14:10:00|252.76|249.88|250.89|248.01|253.58|250.7|250.89|248.01|0
1649254500000|2022-04-06 14:15:00|251.16|248.28|248.91|246.03|251.16|248.28|248.38|245.5|0
1649254800000|2022-04-06 14:20:00|249.09|246.21|248.73|245.85|249.81|246.93|248.29|245.41|0
1649255100000|2022-04-06 14:25:00|249|246.12|251.15|248.27|251.15|248.27|248.64|245.76|0
1649255400000|2022-04-06 14:30:00|250.97|248.09|251.06|248.18|251.96|249.08|250.07|247.19|0
1649255700000|2022-04-06 14:35:00|250.7|247.82|249.26|246.38|251.06|248.18|249.26|246.38|0
1649256000000|2022-04-06 14:40:00|249.53|246.65|248.38|245.5|250.52|247.64|247.4|244.52|0
1649256300000|2022-04-06 14:45:00|248.65|245.77|247.34|244.94|248.92|246.04|247.25|244.85|0
1649256600000|2022-04-06 14:50:00|247.52|245.12|248.09|245.69|248.36|245.96|245.85|243.45|0
1649256900000|2022-04-06 14:55:00|248.04|245.64|248.8|246.4|248.8|246.4|247.19|244.79|0
1649257200000|2022-04-06 15:00:00|248.98|246.58|247.1|244.7|249.16|246.76|247.1|244.7|0
1649257500000|2022-04-06 15:05:00|247.19|244.79|249.16|246.76|249.52|247.12|246.92|244.52|0
1649257800000|2022-04-06 15:10:00|249.34|246.94|249.07|246.67|249.43|247.03|248.44|246.04|0
1649258100000|2022-04-06 15:15:00|248.8|246.4|249.51|247.11|249.97|247.57|248.35|245.95|0
1649258400000|2022-04-06 15:20:00|249.61|247.21|248.27|245.87|249.62|247.22|246.93|244.53|0
1649258700000|2022-04-06 15:25:00|248.36|245.96|247.91|245.51|249.16|246.76|247.64|245.24|0
1649259000000|2022-04-06 15:30:00|247.73|245.33|249.16|246.76|249.61|247.21|247.37|244.97|0
1649259300000|2022-04-06 15:35:00|248.98|246.58|249.11|246.71|249.34|246.94|248.26|245.86|0
1649259600000|2022-04-06 15:40:00|249.07|246.67|247.63|245.23|249.16|246.76|247.54|245.14|0
1649259900000|2022-04-06 15:45:00|247.36|244.96|245.84|243.44|247.99|245.59|245.13|242.73|0
1649260200000|2022-04-06 15:50:00|245.67|243.27|245.49|243.09|246.11|243.71|244.33|241.93|0
1649260500000|2022-04-06 15:55:00|245.57|243.17|246.11|243.71|246.55|244.15|245.09|242.69|0
1649260800000|2022-04-06 16:00:00|246.02|243.62|246.82|244.42|246.82|244.42|245.44|243.04|0
1649261100000|2022-04-06 16:05:00|246.55|244.15|246.73|244.33|246.81|244.41|245.57|243.17|0
1649261400000|2022-04-06 16:10:00|246.37|243.97|246.99|244.59|246.99|244.59|243.67|241.27|0
1649261700000|2022-04-06 16:15:00|247.17|244.77|247.94|245.54|248.16|245.76|247.17|244.77|0
1649262000000|2022-04-06 16:20:00|247.98|245.58|248.25|245.85|249.33|246.93|247.89|245.49|0
1649262300000|2022-04-06 16:25:00|248.16|245.76|248.33|245.93|248.69|246.29|247.71|245.31|0
1649262600000|2022-04-06 16:30:00|248.42|246.02|247.16|244.76|248.87|246.47|247.07|244.67|0
1649262900000|2022-04-06 16:35:00|247.43|245.03|247.79|245.39|248.06|245.66|247.25|244.85|0
1649263200000|2022-04-06 16:40:00|247.88|245.48|247.43|245.03|247.97|245.57|246.89|244.49|0
1649263500000|2022-04-06 16:45:00|247.61|245.21|247.52|245.12|248.78|246.38|246.98|244.58|0
1649263800000|2022-04-06 16:50:00|247.43|245.03|247.42|245.02|248.5|246.1|247.42|245.02|0
1649264100000|2022-04-06 16:55:00|247.33|244.93|246.97|244.57|247.6|245.2|246.7|244.3|0
1649264400000|2022-04-06 17:00:00|247.06|244.66|247.87|245.47|248.23|245.83|246.79|244.39|0
1649264700000|2022-04-06 17:05:00|247.78|245.38|248.27|245.87|248.81|246.41|246.15|243.75|0
1649265000000|2022-04-06 17:10:00|248.22|245.82|247.81|245.41|248.62|246.22|247.64|245.24|0
1649265300000|2022-04-06 17:15:00|247.9|245.5|247.27|244.87|248.26|245.86|246.74|244.34|0
1649265600000|2022-04-06 17:20:00|247.45|245.05|245.66|243.26|247.72|245.32|245.66|243.26|0
1649265900000|2022-04-06 17:25:00|245.75|243.35|245.17|242.77|246.57|244.17|245.08|242.68|0
1649266200000|2022-04-06 17:30:00|244.99|242.59|244.01|241.61|245.53|243.13|243.39|240.99|0
1649266500000|2022-04-06 17:35:00|243.92|241.52|243.21|240.81|244.9|242.5|243.21|240.81|0
1649266800000|2022-04-06 17:40:00|243.12|240.72|241.8|239.4|243.57|241.17|241.27|238.87|0
1649267100000|2022-04-06 17:45:00|241.88|239.48|241.86|238.98|243.65|241.25|241.77|238.89|0
1649267400000|2022-04-06 17:50:00|241.9|239.02|241.14|238.26|242.3|239.42|240.17|237.29|0
1649267700000|2022-04-06 17:55:00|241.23|238.35|242.95|240.07|242.95|240.07|240.96|238.08|0
1649268000000|2022-04-06 18:00:00|243.04|240.16|236.76|233.88|245.09|242.21|233.81|230.93|0
1649268300000|2022-04-06 18:05:00|237.72|234.84|244.85|241.97|245.43|242.55|237.55|234.67|0
1649268600000|2022-04-06 18:10:00|245.16|242.28|248.88|246|249.15|246.27|244.42|241.54|0
1649268900000|2022-04-06 18:15:00|249.06|246.18|251.94|249.06|253.4|250.52|249.06|246.18|0
1649269200000|2022-04-06 18:20:00|252.12|249.24|250.49|247.61|252.35|249.47|249.31|246.43|0
1649269500000|2022-04-06 18:25:00|250.4|247.52|249.51|246.63|251.03|248.15|247.6|244.72|0
1649269800000|2022-04-06 18:30:00|248.88|246|240.92|238.52|249.24|246.36|240|237.6|0
1649270100000|2022-04-06 18:35:00|240.88|238.48|242.34|239.46|243.58|240.7|239.63|236.75|0
1649270400000|2022-04-06 18:40:00|242.6|239.72|240.74|237.86|243.67|240.79|240.26|237.38|0
1649270700000|2022-04-06 18:45:00|241.27|238.39|242.09|239.69|242.54|240.14|238.98|236.1|0
1649271000000|2022-04-06 18:50:00|241.12|238.72|236.82|234.42|241.47|239.07|236.39|233.99|0
1649271300000|2022-04-06 18:55:00|236.56|234.16|233.86|231.46|236.91|234.51|233.77|231.37|0
1649271600000|2022-04-06 19:00:00|233.69|231.29|230.97|228.57|233.69|231.29|227.21|224.81|0
1649271900000|2022-04-06 19:05:00|231.19|228.79|234.6|232.2|235.56|233.16|231.19|228.79|0
1649272200000|2022-04-06 19:10:00|233.99|231.59|233.47|231.07|235.12|232.72|232.39|229.99|0
1649272500000|2022-04-06 19:15:00|233.43|231.03|235.91|233.51|235.99|233.59|232|229.6|0
1649272800000|2022-04-06 19:20:00|236.17|233.77|239.67|237.27|239.89|237.49|234.83|232.43|0
1649273100000|2022-04-06 19:25:00|239.54|237.14|241.93|239.53|242.19|239.79|239.18|236.78|0
1649273400000|2022-04-06 19:30:00|242.11|239.71|242.82|240.42|243.17|240.77|240.24|237.84|0
1649273700000|2022-04-06 19:35:00|242.37|239.97|238.21|235.81|242.99|240.59|238.12|235.72|0
1649274000000|2022-04-06 19:40:00|238.56|236.16|238.03|235.63|239.97|237.57|237.41|235.01|0
1649274300000|2022-04-06 19:45:00|238.73|236.33|234.5|232.1|238.73|236.33|233.46|231.06|0
1649274600000|2022-04-06 19:50:00|233.63|231.23|237.82|235.42|237.91|235.51|233.29|230.89|0
1649274900000|2022-04-06 19:55:00|237.91|235.51|236.29|233.89|238.7|236.3|235.28|232.88|0
1649275200000|2022-04-06 20:00:00|237.78|235.38|237.6|235.2|238.83|236.43|237.6|235.2|0
1649275500000|2022-04-06 20:05:00|237.55|235.15|236.98|234.58|237.6|235.2|236.8|234.4|0
1649275800000|2022-04-06 20:10:00|237.02|234.62|237.86|235.46|237.86|235.46|236.71|234.31|0
1649276100000|2022-04-06 20:15:00|238.06|235.26|237.88|235.08|239.12|236.32|237.84|235.04|0
1649276400000|2022-04-06 20:20:00|237.97|235.17|238.23|235.43|238.41|235.61|237.79|234.99|0
1649276700000|2022-04-06 20:25:00|238.19|235.39|237.96|235.16|238.23|235.43|237.79|234.99|0
1649277000000|2022-04-06 20:30:00|237.87|235.07|238.05|235.25|238.05|235.25|237.78|234.98|0
1649277300000|2022-04-06 20:35:00|237.92|235.12|238.57|235.77|238.93|236.13|237.87|235.07|0
1649277600000|2022-04-06 20:40:00|238.53|235.73|238.75|235.95|238.75|235.95|238.4|235.6|0
1649277900000|2022-04-06 20:45:00|238.57|235.77|238.35|235.55|238.75|235.95|238.31|235.51|0
1649278200000|2022-04-06 20:50:00|238.39|235.59|239.01|236.21|239.01|236.21|238.39|235.59|0
1649278500000|2022-04-06 20:55:00|238.92|236.12|239.14|236.34|239.14|236.34|238.83|236.03|0
1649278800000|2022-04-06 21:00:00|239.15|236.35|238.96|236.16|239.15|236.35|238.88|236.08|0
1649279100000|2022-04-06 21:05:00|238.95|236.15|238.68|235.88|238.95|236.15|238.68|235.88|0
1649279400000|2022-04-06 21:10:00|238.7|235.9|238.7|235.9|238.8|236|238.63|235.83|0
1649279700000|2022-04-06 21:15:00|238.68|235.88|238.68|235.88|238.7|235.9|238.67|235.87|0
1649280000000|2022-04-06 21:20:00|238.67|235.87|238.65|235.85|238.71|235.91|238.65|235.85|0
1649280300000|2022-04-06 21:25:00|238.68|235.88|238.71|235.91|238.72|235.92|238.64|235.84|0
1649280600000|2022-04-06 21:30:00|238.73|235.93|238.94|236.14|239.06|236.26|238.73|235.93|0
1649280900000|2022-04-06 21:35:00|238.92|236.12|238.94|236.14|238.97|236.17|238.89|236.09|0
1649281200000|2022-04-06 21:40:00|238.9|236.1|238.86|236.06|238.9|236.1|238.86|236.06|0
1649281500000|2022-04-06 21:45:00|238.83|236.03|238.72|235.92|238.89|236.09|238.72|235.92|0
1649281800000|2022-04-06 21:50:00|238.83|236.03|238.82|236.02|238.85|236.05|238.78|235.98|0
1649282100000|2022-04-06 21:55:00|238.81|236.01|238.78|235.98|238.88|236.08|238.78|235.98|0
1649282400000|2022-04-06 22:00:00|239.03|236.23|237.92|235.12|239.03|236.23|237.92|235.12|0
1649282700000|2022-04-06 22:05:00|237.83|235.03|237.48|234.68|238.01|235.21|237.35|234.55|0
1649283000000|2022-04-06 22:10:00|237.39|234.59|237.39|234.59|237.56|234.76|237.3|234.5|0
1649283300000|2022-04-06 22:15:00|237.21|234.41|237.65|234.85|237.65|234.85|237.03|234.23|0
1649283600000|2022-04-06 22:20:00|237.56|234.76|237.65|234.85|237.73|234.93|237.47|234.67|0
1649283900000|2022-04-06 22:25:00|237.56|234.76|237.64|234.84|237.91|235.11|237.56|234.76|0
1649284200000|2022-04-06 22:30:00|237.47|234.67|236.94|234.14|237.47|234.67|236.94|234.14|0
1649284500000|2022-04-06 22:35:00|236.9|234.1|237.11|234.31|237.2|234.4|236.85|234.05|0
1649284800000|2022-04-06 22:40:00|237.07|234.27|237.02|234.22|237.73|234.93|236.93|234.13|0
1649285100000|2022-04-06 22:45:00|236.93|234.13|237.28|234.48|237.28|234.48|236.93|234.13|0
1649285400000|2022-04-06 22:50:00|237.37|234.57|237.72|234.92|237.98|235.18|237.28|234.48|0
1649285700000|2022-04-06 22:55:00|237.81|235.01|237.54|234.74|237.81|235.01|237.37|234.57|0
1649286000000|2022-04-06 23:00:00|237.45|234.65|238.07|235.27|238.07|235.27|237.28|234.48|0
1649286300000|2022-04-06 23:05:00|238.16|235.36|238.07|235.27|238.33|235.53|237.98|235.18|0
1649286600000|2022-04-06 23:10:00|238.24|235.44|238.15|235.35|238.33|235.53|237.93|235.13|0
1649286900000|2022-04-06 23:15:00|238.06|235.26|238.06|235.26|238.11|235.31|237.93|235.13|0
1649287200000|2022-04-06 23:20:00|238.11|235.31|237.88|235.08|238.11|235.31|237.71|234.91|0
1649287500000|2022-04-06 23:25:00|237.97|235.17|237.97|235.17|238.15|235.35|237.88|235.08|0
1649287800000|2022-04-06 23:30:00|238.01|235.21|239.03|236.23|239.29|236.49|237.88|235.08|0
1649288100000|2022-04-06 23:35:00|239.11|236.31|240.53|237.73|240.71|237.91|239.03|236.23|0
1649288400000|2022-04-06 23:40:00|240.49|237.69|240.49|237.69|240.8|238|240.26|237.46|0
1649288700000|2022-04-06 23:45:00|240.44|237.64|240.88|238.08|240.88|238.08|240.35|237.55|0
1649289000000|2022-04-06 23:50:00|240.97|238.17|241.55|238.75|241.95|239.15|240.79|237.99|0
1649289300000|2022-04-06 23:55:00|241.59|238.79|242.31|239.51|242.75|239.95|241.59|238.79|0
1649289600000|2022-04-07 00:00:00|242.58|239.78|241.86|239.06|243.38|240.58|241.59|238.79|0
1649289900000|2022-04-07 00:05:00|241.77|238.97|242.21|239.41|242.3|239.5|241.59|238.79|0
1649290200000|2022-04-07 00:10:00|242.39|239.59|242.39|239.59|242.57|239.77|241.59|238.79|0
1649290500000|2022-04-07 00:15:00|242.3|239.5|243.1|240.3|243.19|240.39|241.85|239.05|0
1649290800000|2022-04-07 00:20:00|243.19|240.39|242.92|240.12|243.19|240.39|242.47|239.67|0
1649291100000|2022-04-07 00:25:00|242.83|240.03|242.29|239.49|243.1|240.3|242.2|239.4|0
1649291400000|2022-04-07 00:30:00|242.2|239.4|242.74|239.94|243.01|240.21|242.2|239.4|0
1649291700000|2022-04-07 00:35:00|242.78|239.98|243.09|240.29|243.19|240.39|242.74|239.94|0
1649292000000|2022-04-07 00:40:00|243|240.2|242.11|239.31|243|240.2|241.93|239.13|0
1649292300000|2022-04-07 00:45:00|242.2|239.4|242.73|239.93|242.91|240.11|242.2|239.4|0
1649292600000|2022-04-07 00:50:00|242.51|239.71|242.55|239.75|242.82|240.02|242.28|239.48|0
1649292900000|2022-04-07 00:55:00|242.46|239.66|242.1|239.3|242.82|240.02|242.1|239.3|0
1649293200000|2022-04-07 01:00:00|242.01|239.21|242.55|239.75|242.82|240.02|242.01|239.21|0
1649293500000|2022-04-07 01:05:00|242.46|239.66|241.2|238.4|242.46|239.66|241.2|238.4|0
1649293800000|2022-04-07 01:10:00|241.11|238.31|241.38|238.58|241.74|238.94|240.94|238.14|0
1649294100000|2022-04-07 01:15:00|241.47|238.67|241.33|238.53|241.47|238.67|240.93|238.13|0
1649294400000|2022-04-07 01:20:00|241.29|238.49|241.73|238.93|241.82|239.02|241.11|238.31|0
1649294700000|2022-04-07 01:25:00|241.82|239.02|242.36|239.56|242.45|239.65|241.82|239.02|0
1649295000000|2022-04-07 01:30:00|242.44|239.64|241.77|238.97|242.71|239.91|241.68|238.88|0
1649295300000|2022-04-07 01:35:00|241.91|239.11|241.46|238.66|241.91|239.11|241.37|238.57|0
1649295600000|2022-04-07 01:40:00|241.37|238.57|240.08|237.28|241.37|238.57|240.03|237.23|0
1649295900000|2022-04-07 01:45:00|239.85|237.05|240.03|237.23|240.38|237.58|238.88|236.08|0
1649296200000|2022-04-07 01:50:00|239.94|237.14|240.2|237.4|240.47|237.67|239.85|237.05|0
1649296500000|2022-04-07 01:55:00|240.12|237.32|240.29|237.49|240.47|237.67|239.81|237.01|0
1649296800000|2022-04-07 02:00:00|240.38|237.58|240.82|238.02|240.91|238.11|240.11|237.31|0
1649297100000|2022-04-07 02:05:00|241|238.2|241|238.2|241.09|238.29|240.55|237.75|0
1649297400000|2022-04-07 02:10:00|240.91|238.11|240.73|237.93|241.09|238.29|240.55|237.75|0
1649297700000|2022-04-07 02:15:00|240.82|238.02|240.9|238.1|241.08|238.28|240.64|237.84|0
1649298000000|2022-04-07 02:20:00|240.99|238.19|240.9|238.1|241.08|238.28|240.81|238.01|0
1649298300000|2022-04-07 02:25:00|240.81|238.01|240.9|238.1|240.9|238.1|240.63|237.83|0
1649298600000|2022-04-07 02:30:00|240.81|238.01|240.63|237.83|240.81|238.01|240.1|237.3|0
1649298900000|2022-04-07 02:35:00|240.72|237.92|241.52|238.72|241.61|238.81|240.72|237.92|0
1649299200000|2022-04-07 02:40:00|241.61|238.81|241.61|238.81|241.79|238.99|241.52|238.72|0
1649299500000|2022-04-07 02:45:00|241.65|238.85|241.6|238.8|241.7|238.9|241.38|238.58|0
1649299800000|2022-04-07 02:50:00|241.51|238.71|241.38|238.58|241.51|238.71|241.07|238.27|0
1649300100000|2022-04-07 02:55:00|241.33|238.53|241.33|238.53|241.51|238.71|241.07|238.27|0
1649300400000|2022-04-07 03:00:00|241.29|238.49|241.42|238.62|241.42|238.62|241.06|238.26|0
1649300700000|2022-04-07 03:05:00|241.51|238.71|241.6|238.8|241.73|238.93|241.42|238.62|0
1649301000000|2022-04-07 03:10:00|241.59|238.79|241.59|238.79|241.77|238.97|241.5|238.7|0
1649301300000|2022-04-07 03:15:00|241.68|238.88|242.04|239.24|242.13|239.33|241.64|238.84|0
1649301600000|2022-04-07 03:20:00|241.95|239.15|241.95|239.15|241.95|239.15|241.77|238.97|0
1649301900000|2022-04-07 03:25:00|242.03|239.23|246.66|243.86|246.84|244.04|241.86|239.06|0
1649302200000|2022-04-07 03:30:00|246.62|243.82|246.75|243.95|246.93|244.13|246.48|243.68|0
1649302500000|2022-04-07 03:35:00|246.66|243.86|247.02|244.22|247.02|244.22|246.57|243.77|0
1649302800000|2022-04-07 03:40:00|247.11|244.31|247.37|244.57|247.37|244.57|247.02|244.22|0
1649303100000|2022-04-07 03:45:00|247.28|244.48|246.92|244.12|247.28|244.48|246.83|244.03|0
1649303400000|2022-04-07 03:50:00|246.83|244.03|247.37|244.57|247.37|244.57|246.83|244.03|0
1649303700000|2022-04-07 03:55:00|247.42|244.62|248.13|245.33|248.18|245.38|247.28|244.48|0
1649304000000|2022-04-07 04:00:00|248.09|245.29|247.81|245.01|248.36|245.56|247.72|244.92|0
1649304300000|2022-04-07 04:05:00|247.9|245.1|247.99|245.19|247.99|245.19|247.63|244.83|0
1649304600000|2022-04-07 04:10:00|248.08|245.28|248.26|245.46|248.4|245.6|247.99|245.19|0
1649304900000|2022-04-07 04:15:00|248.22|245.42|248.03|245.23|248.35|245.55|248.03|245.23|0
1649305200000|2022-04-07 04:20:00|248.08|245.28|248.44|245.64|248.44|245.64|247.99|245.19|0
1649305500000|2022-04-07 04:25:00|248.89|246.09|248.25|245.45|249.07|246.27|248.25|245.45|0
1649305800000|2022-04-07 04:30:00|248.21|245.41|247.62|244.82|248.21|245.41|247.35|244.55|0
1649306100000|2022-04-07 04:35:00|247.58|244.78|247.53|244.73|247.8|245|247.53|244.73|0
1649306400000|2022-04-07 04:40:00|247.71|244.91|244.01|241.21|247.8|245|244.01|241.21|0
1649306700000|2022-04-07 04:45:00|243.92|241.12|243.91|241.11|244.36|241.56|243.83|241.03|0
1649307000000|2022-04-07 04:50:00|243.82|241.02|244.27|241.47|244.36|241.56|243.73|240.93|0
1649307300000|2022-04-07 04:55:00|244.36|241.56|244.45|241.65|244.72|241.92|244.36|241.56|0
1649307600000|2022-04-07 05:00:00|244.54|241.74|244.63|241.83|244.9|242.1|243.91|241.11|0
1649307900000|2022-04-07 05:05:00|244.81|242.01|244.26|241.46|245.17|242.37|244.26|241.46|0
1649308200000|2022-04-07 05:10:00|244.17|241.37|244.17|241.37|244.8|242|243.99|241.19|0
1649308500000|2022-04-07 05:15:00|244.13|241.33|244.71|241.91|244.89|242.09|243.99|241.19|0
1649308800000|2022-04-07 05:20:00|244.62|241.82|245.07|242.27|245.16|242.36|244.53|241.73|0
1649309100000|2022-04-07 05:25:00|245.16|242.36|245.15|242.35|245.52|242.72|245.07|242.27|0
1649309400000|2022-04-07 05:30:00|245.24|242.44|244.79|241.99|245.34|242.54|244.43|241.63|0
1649309700000|2022-04-07 05:35:00|244.7|241.9|243.58|240.78|244.88|242.08|243.53|240.73|0
1649310000000|2022-04-07 05:40:00|243.62|240.82|243.98|241.18|243.98|241.18|243.35|240.55|0
1649310300000|2022-04-07 05:45:00|244.03|241.23|242.54|239.74|244.07|241.27|242.28|239.48|0
1649310600000|2022-04-07 05:50:00|242.63|239.83|242|239.2|242.9|240.1|241.92|239.12|0
1649310900000|2022-04-07 05:55:00|242.09|239.29|242.85|240.05|242.85|240.05|241.74|238.94|0
1649311200000|2022-04-07 06:00:00|242.9|240.1|242.71|239.91|243.52|240.72|242.09|239.29|0
1649311500000|2022-04-07 06:05:00|242.63|239.83|241.55|238.75|242.76|239.96|241.2|238.4|0
1649311800000|2022-04-07 06:10:00|241.73|238.93|240.59|237.79|241.73|238.93|240.57|237.77|0
1649312100000|2022-04-07 06:15:00|240.5|237.7|240.05|237.25|240.59|237.79|239.79|236.99|0
1649312400000|2022-04-07 06:20:00|240.01|237.21|239.34|236.54|240.36|237.56|239.16|236.36|0
1649312700000|2022-04-07 06:25:00|239.25|236.45|238.59|235.79|239.52|236.72|238.45|235.65|0
1649313000000|2022-04-07 06:30:00|238.63|235.83|239.07|236.27|239.51|236.71|238.1|235.3|0
1649313300000|2022-04-07 06:35:00|239.12|236.32|238.62|235.82|239.25|236.45|238.36|235.56|0
1649313600000|2022-04-07 06:40:00|238.58|235.78|237.21|234.41|238.62|235.82|237.21|234.41|0
1649313900000|2022-04-07 06:45:00|237.3|234.5|237.47|234.67|238.17|235.37|236.86|234.06|0
1649314200000|2022-04-07 06:50:00|237.56|234.76|238.31|235.51|238.49|235.69|236.94|234.14|0
1649314500000|2022-04-07 06:55:00|238.36|235.56|237.87|235.07|238.58|235.78|237.26|234.46|0
1649314800000|2022-04-07 07:00:00|237.78|234.98|237.78|234.98|238.66|235.86|236.73|233.93|0
1649315100000|2022-04-07 07:05:00|237.61|234.81|237.32|234.92|237.84|235.44|236.53|234.13|0
1649315400000|2022-04-07 07:10:00|237.14|234.74|236.08|233.68|237.31|234.91|235.39|232.99|0
1649315700000|2022-04-07 07:15:00|236.17|233.77|236.7|234.3|236.78|234.38|235.73|233.33|0
1649316000000|2022-04-07 07:20:00|236.65|234.25|234.94|232.54|237.05|234.65|234.77|232.37|0
1649316300000|2022-04-07 07:25:00|234.86|232.46|235.9|233.5|236.08|233.68|234.81|232.41|0
1649316600000|2022-04-07 07:30:00|236.25|233.85|236.43|234.03|237.57|235.17|236.25|233.85|0
1649316900000|2022-04-07 07:35:00|236.51|234.11|237.04|234.64|237.08|234.68|236.25|233.85|0
1649317200000|2022-04-07 07:40:00|236.95|234.55|237.65|235.25|237.74|235.34|236.82|234.42|0
1649317500000|2022-04-07 07:45:00|237.61|235.21|237.12|234.72|237.83|235.43|236.86|234.46|0
1649317800000|2022-04-07 07:50:00|237.21|234.81|236.94|234.54|237.3|234.9|236.42|234.02|0
1649318100000|2022-04-07 07:55:00|236.99|234.59|238.61|236.21|238.97|236.57|236.99|234.59|0
1649318400000|2022-04-07 08:00:00|238.53|236.13|238.88|236.48|239.41|237.01|238.35|235.95|0
1649318700000|2022-04-07 08:05:00|238.79|236.39|237.11|234.71|239.23|236.83|236.94|234.54|0
1649319000000|2022-04-07 08:10:00|237.07|234.67|238.48|236.08|238.78|236.38|236.85|234.45|0
1649319300000|2022-04-07 08:15:00|238.3|235.9|238.6|236.2|239.05|236.65|237.64|235.24|0
1649319600000|2022-04-07 08:20:00|238.52|236.12|237.94|235.54|238.52|236.12|237.37|234.97|0
1649319900000|2022-04-07 08:25:00|237.99|235.59|237.63|235.23|238.16|235.76|237.28|234.88|0
1649320200000|2022-04-07 08:30:00|237.72|235.32|237.76|235.36|237.94|235.54|236.97|234.57|0
1649320500000|2022-04-07 08:35:00|237.72|235.32|238.42|236.02|238.6|236.2|237.45|235.05|0
1649320800000|2022-04-07 08:40:00|238.38|235.98|237.27|234.87|238.64|236.24|237.14|234.74|0
1649321100000|2022-04-07 08:45:00|237.23|234.83|236.57|234.17|237.36|234.96|236.57|234.17|0
1649321400000|2022-04-07 08:50:00|236.48|234.08|235.51|233.11|236.57|234.17|235.43|233.03|0
1649321700000|2022-04-07 08:55:00|235.65|233.25|234.47|232.07|235.95|233.55|234.47|232.07|0
1649322000000|2022-04-07 09:00:00|234.55|232.15|235.34|232.94|235.34|232.94|234.46|232.06|0
1649322300000|2022-04-07 09:05:00|235.25|232.85|235.77|233.37|235.95|233.55|235.12|232.72|0
1649322600000|2022-04-07 09:10:00|235.68|233.28|235.59|233.19|236.03|233.63|235.55|233.15|0
1649322900000|2022-04-07 09:15:00|235.68|233.28|234.58|232.18|236.13|233.73|234.05|231.65|0
1649323200000|2022-04-07 09:20:00|234.62|232.22|234.4|232|234.75|232.35|233.53|231.13|0
1649323500000|2022-04-07 09:25:00|234.44|232.04|234.31|231.91|234.84|232.44|234.22|231.82|0
1649323800000|2022-04-07 09:30:00|234.4|232|234.31|231.91|234.57|232.17|233.96|231.56|0
1649324100000|2022-04-07 09:35:00|234.27|231.87|233.61|231.21|234.48|232.08|233.57|231.17|0
1649324400000|2022-04-07 09:40:00|233.52|231.12|233.35|230.95|233.87|231.47|232.91|230.51|0
1649324700000|2022-04-07 09:45:00|233.61|231.21|233.48|231.08|233.95|231.55|233.34|230.94|0
1649325000000|2022-04-07 09:50:00|233.43|231.03|233.17|230.77|233.86|231.46|233.08|230.68|0
1649325300000|2022-04-07 09:55:00|233.13|230.73|232.56|230.16|233.43|231.03|232.21|229.81|0
1649325600000|2022-04-07 10:00:00|232.73|230.33|232.56|230.16|232.73|230.33|232.21|229.81|0
1649325900000|2022-04-07 10:05:00|232.47|230.07|232.47|230.07|232.64|230.24|232.29|229.89|0
1649326200000|2022-04-07 10:10:00|232.55|230.15|232.46|230.06|232.73|230.33|232.46|230.06|0
1649326500000|2022-04-07 10:15:00|232.51|230.11|232.64|230.24|232.72|230.32|232.03|229.63|0
1649326800000|2022-04-07 10:20:00|232.55|230.15|232.3|229.9|233.25|230.85|232.13|229.73|0
1649327100000|2022-04-07 10:25:00|232.26|229.86|232.56|230.16|232.73|230.33|232.26|229.86|0
1649327400000|2022-04-07 10:30:00|232.64|230.24|232.9|230.5|233.08|230.68|232.64|230.24|0
1649327700000|2022-04-07 10:35:00|233.08|230.68|232.55|230.15|233.12|230.72|232.21|229.81|0
1649328000000|2022-04-07 10:40:00|232.64|230.24|233.33|230.93|233.33|230.93|232.64|230.24|0
1649328300000|2022-04-07 10:45:00|233.25|230.85|232.9|230.5|233.38|230.98|232.81|230.41|0
1649328600000|2022-04-07 10:50:00|232.81|230.41|233.15|230.75|233.24|230.84|232.72|230.32|0
1649328900000|2022-04-07 10:55:00|233.24|230.84|233.59|231.19|233.76|231.36|233.24|230.84|0
1649329200000|2022-04-07 11:00:00|233.67|231.27|234.46|232.06|234.72|232.32|233.32|230.92|0
1649329500000|2022-04-07 11:05:00|234.45|232.05|233.06|230.66|234.54|232.14|229.69|227.29|0
1649329800000|2022-04-07 11:10:00|233.19|230.79|231.93|229.53|233.84|231.44|231.5|229.1|0
1649330100000|2022-04-07 11:15:00|232.02|229.62|233.45|231.05|233.45|231.05|231.93|229.53|0
1649330400000|2022-04-07 11:20:00|233.4|231|234.53|232.13|234.53|232.13|233.32|230.92|0
1649330700000|2022-04-07 11:25:00|234.58|232.18|234.97|232.57|235.14|232.74|234.36|231.96|0
1649331000000|2022-04-07 11:30:00|235.01|232.61|235.23|232.83|235.84|233.44|233.75|231.35|0
1649331300000|2022-04-07 11:35:00|235.32|232.92|235.58|233.18|235.84|233.44|234.79|232.39|0
1649331600000|2022-04-07 11:40:00|235.49|233.09|235.29|232.89|235.84|233.44|234.39|231.99|0
1649331900000|2022-04-07 11:45:00|235.38|232.98|235.64|233.24|235.95|233.55|234.9|232.5|0
1649332200000|2022-04-07 11:50:00|235.73|233.33|235.81|233.41|236.25|233.85|235.37|232.97|0
1649332500000|2022-04-07 11:55:00|235.72|233.32|234.94|232.54|235.9|233.5|234.85|232.45|0
1649332800000|2022-04-07 12:00:00|235.02|232.62|237.03|234.63|237.03|234.63|234.67|232.27|0
1649333100000|2022-04-07 12:05:00|236.86|234.46|236.9|234.5|237.47|235.07|236.59|234.19|0
1649333400000|2022-04-07 12:10:00|236.94|234.54|237.98|235.58|238.07|235.67|236.67|234.27|0
1649333700000|2022-04-07 12:15:00|238.25|235.85|237.54|235.14|238.87|236.47|237.54|235.14|0
1649334000000|2022-04-07 12:20:00|237.63|235.23|238.07|235.67|238.24|235.84|237.28|234.88|0
1649334300000|2022-04-07 12:25:00|238.15|235.75|238.32|235.92|238.85|236.45|237.62|235.22|0
1649334600000|2022-04-07 12:30:00|238.4|236|237.43|235.03|238.84|236.44|237.39|234.99|0
1649334900000|2022-04-07 12:35:00|237.39|234.99|237.61|235.21|238.05|235.65|237.26|234.86|0
1649335200000|2022-04-07 12:40:00|237.65|235.25|238.22|235.82|238.22|235.82|237.25|234.85|0
1649335500000|2022-04-07 12:45:00|238.31|235.91|238.31|235.91|238.57|236.17|237.6|235.2|0
1649335800000|2022-04-07 12:50:00|238.39|235.99|239.9|237.5|239.9|237.5|237.95|235.55|0
1649336100000|2022-04-07 12:55:00|239.81|237.41|239.89|237.49|240.43|238.03|239.5|237.1|0
1649336400000|2022-04-07 13:00:00|239.63|237.23|241.76|239.36|241.76|239.36|239.27|236.87|0
1649336700000|2022-04-07 13:05:00|241.94|239.54|241.67|239.27|242.03|239.63|241.4|239|0
1649337000000|2022-04-07 13:10:00|241.76|239.36|241.36|238.96|241.76|239.36|241.13|238.73|0
1649337300000|2022-04-07 13:15:00|241.4|239|240.11|237.71|241.84|239.44|240.06|237.66|0
1649337600000|2022-04-07 13:20:00|240.06|237.66|240.5|238.1|240.77|238.37|240.06|237.66|0
1649337900000|2022-04-07 13:25:00|240.59|238.19|241.13|238.73|241.57|239.17|240.5|238.1|0
1649338200000|2022-04-07 13:30:00|241.39|238.99|238.51|236.11|242.11|239.71|238.51|236.11|0
1649338500000|2022-04-07 13:35:00|238.46|236.06|236|233.6|239.43|237.03|235.74|233.34|0
1649338800000|2022-04-07 13:40:00|235.56|233.16|238.19|235.79|238.19|235.79|234.08|231.68|0
1649339100000|2022-04-07 13:45:00|237.93|235.53|240.14|237.74|240.49|238.09|236.7|234.3|0
1649339400000|2022-04-07 13:50:00|239.96|237.56|236.69|234.29|240.32|237.92|235.99|233.59|0
1649339700000|2022-04-07 13:55:00|236.6|234.2|236.47|234.07|237.4|235|236.16|233.76|0
1649340000000|2022-04-07 14:00:00|236.25|233.85|238.1|235.7|238.27|235.87|233.81|231.41|0
1649340300000|2022-04-07 14:05:00|238.01|235.61|240.87|238.47|241.76|239.36|237.48|235.08|0
1649340600000|2022-04-07 14:10:00|240.78|238.38|239.36|236.96|241.93|239.53|238.84|236.44|0
1649340900000|2022-04-07 14:15:00|239.72|237.32|240.69|238.29|241.31|238.91|239.45|237.05|0
1649341200000|2022-04-07 14:20:00|240.78|238.38|241.48|239.08|242.64|240.24|240.78|238.38|0
1649341500000|2022-04-07 14:25:00|241.4|239|242.42|240.02|242.64|240.24|240.42|238.02|0
1649341800000|2022-04-07 14:30:00|242.46|240.06|240.33|237.93|242.46|240.06|239.97|237.57|0
1649342100000|2022-04-07 14:35:00|239.97|237.57|242.46|240.06|242.46|240.06|238.91|236.51|0
1649342400000|2022-04-07 14:40:00|242.37|239.97|245.59|243.19|246.31|243.91|242.37|239.97|0
1649342700000|2022-04-07 14:45:00|245.41|243.01|245.23|242.83|246.76|244.36|243.23|240.83|0
1649343000000|2022-04-07 14:50:00|245.75|243.35|244.26|241.86|245.75|243.35|243.5|241.1|0
1649343300000|2022-04-07 14:55:00|244.04|241.64|243.77|241.37|244.48|242.08|242.96|240.56|0
1649343600000|2022-04-07 15:00:00|244.03|241.63|242.42|240.02|244.03|241.63|240.87|238.47|0
1649343900000|2022-04-07 15:05:00|242.69|240.29|245.23|242.83|245.84|243.44|242.51|240.11|0
1649344200000|2022-04-07 15:10:00|245.41|243.01|245.41|243.01|246.58|244.18|244.87|242.47|0
1649344500000|2022-04-07 15:15:00|245.5|243.1|245.86|243.46|246.76|244.36|245.5|243.1|0
1649344800000|2022-04-07 15:20:00|246.04|243.64|244.86|242.46|246.13|243.73|244.24|241.84|0
1649345100000|2022-04-07 15:25:00|244.69|242.29|247.2|244.8|248.11|245.71|243.88|241.48|0
1649345400000|2022-04-07 15:30:00|247.02|244.62|248.29|245.89|249.63|247.23|246.66|244.26|0
1649345700000|2022-04-07 15:35:00|248.11|245.71|245.99|243.59|248.11|245.71|244.49|242.09|0
1649346000000|2022-04-07 15:40:00|246.08|243.68|246.81|244.41|246.99|244.59|245.45|243.05|0
1649346300000|2022-04-07 15:45:00|246.9|244.5|246.8|244.4|246.98|244.58|244.91|242.51|0
1649346600000|2022-04-07 15:50:00|246.98|244.58|248.61|246.21|248.71|246.31|246.53|244.13|0
1649346900000|2022-04-07 15:55:00|248.43|246.03|246.89|244.49|248.61|246.21|246.62|244.22|0
1649347200000|2022-04-07 16:00:00|247.07|244.67|247.43|245.03|247.52|245.12|246.16|243.76|0
1649347500000|2022-04-07 16:05:00|247.34|244.94|245.8|243.4|247.34|244.94|245.44|243.04|0
1649347800000|2022-04-07 16:10:00|245.62|243.22|245.35|242.95|246.25|243.85|244.09|241.69|0
1649348100000|2022-04-07 16:15:00|245.26|242.86|246.43|244.03|246.79|244.39|245.17|242.77|0
1649348400000|2022-04-07 16:20:00|246.61|244.21|245.88|243.48|246.88|244.48|244.8|242.4|0
1649348700000|2022-04-07 16:25:00|245.97|243.57|247.06|244.66|247.69|245.29|245.43|243.03|0
1649349000000|2022-04-07 16:30:00|247.15|244.75|247.23|244.83|247.69|245.29|246.33|243.93|0
1649349300000|2022-04-07 16:35:00|247.33|244.93|247.5|245.1|247.69|245.29|246.24|243.84|0
1649349600000|2022-04-07 16:40:00|247.69|245.29|248.05|245.65|248.14|245.74|246.87|244.47|0
1649349900000|2022-04-07 16:45:00|247.96|245.56|249.68|247.28|249.68|247.28|247.14|244.74|0
1649350200000|2022-04-07 16:50:00|249.77|247.37|248.31|245.91|249.77|247.37|247.41|245.01|0
1649350500000|2022-04-07 16:55:00|248.22|245.82|247.31|244.91|248.5|246.1|247.04|244.64|0
1649350800000|2022-04-07 17:00:00|247.22|244.82|245.33|242.93|247.68|245.28|244.7|242.3|0
1649351100000|2022-04-07 17:05:00|245.23|242.83|244.24|241.84|245.87|243.47|244.24|241.84|0
1649351400000|2022-04-07 17:10:00|244.42|242.02|241.92|239.52|244.51|242.11|240.59|238.19|0
1649351700000|2022-04-07 17:15:00|242.01|239.61|242.84|240.44|242.84|240.44|240.14|237.74|0
1649352000000|2022-04-07 17:20:00|239.28|236.88|239.54|237.14|239.54|237.14|238.04|235.64|0
1649352300000|2022-04-07 17:25:00|239.45|237.05|237.77|235.37|239.5|237.1|237.07|234.67|0
1649352600000|2022-04-07 17:30:00|237.59|235.19|238.56|236.16|238.74|236.34|236.98|234.58|0
1649352900000|2022-04-07 17:35:00|238.47|236.07|239.36|236.96|239.36|236.96|237.59|235.19|0
1649353200000|2022-04-07 17:40:00|238.91|236.51|239.18|236.78|239.36|236.96|238.21|235.81|0
1649353500000|2022-04-07 17:45:00|239.27|236.87|239.62|237.22|239.8|237.4|237.76|235.36|0
1649353800000|2022-04-07 17:50:00|239.49|237.09|239.08|236.68|239.97|237.57|238.55|236.15|0
1649354100000|2022-04-07 17:55:00|239.35|236.95|234.25|231.85|239.35|236.95|233.91|231.51|0
1649354400000|2022-04-07 18:00:00|234.51|232.11|234.16|231.76|234.86|232.46|233.04|230.64|0
1649354700000|2022-04-07 18:05:00|234.34|231.94|233.73|231.33|235.82|233.42|233.69|231.29|0
1649355000000|2022-04-07 18:10:00|234.07|231.67|234.16|231.76|234.77|232.37|233.2|230.8|0
1649355300000|2022-04-07 18:15:00|234.21|231.81|236.25|233.85|236.43|234.03|233.9|231.5|0
1649355600000|2022-04-07 18:20:00|236.17|233.77|234.94|232.54|236.25|233.85|234.85|232.45|0
1649355900000|2022-04-07 18:25:00|234.85|232.45|235.2|232.8|235.46|233.06|231.9|229.5|0
1649356200000|2022-04-07 18:30:00|235.64|233.24|235.2|232.8|235.9|233.5|234.67|232.27|0
1649356500000|2022-04-07 18:35:00|235.02|232.62|234.41|232.01|236.16|233.76|234.24|231.84|0
1649356800000|2022-04-07 18:40:00|234.67|232.27|233.71|231.31|235.54|233.14|233.32|230.92|0
1649357100000|2022-04-07 18:45:00|233.62|231.22|232.32|229.92|234.58|232.18|231.54|229.14|0
1649357400000|2022-04-07 18:50:00|232.67|230.27|230.94|228.54|232.93|230.53|230.51|228.11|0
1649357700000|2022-04-07 18:55:00|230.77|228.37|228.02|225.62|230.77|228.37|227.77|225.37|0
1649358000000|2022-04-07 19:00:00|228.71|226.31|228.26|225.86|232.23|229.83|226.07|223.67|0
1649358300000|2022-04-07 19:05:00|228.35|225.95|227.33|224.93|228.94|226.54|227.07|224.67|0
1649358600000|2022-04-07 19:10:00|227.24|224.84|226.14|223.74|227.83|225.43|226.14|223.74|0
1649358900000|2022-04-07 19:15:00|226.31|223.91|227.66|225.26|227.91|225.51|225.55|223.15|0
1649359200000|2022-04-07 19:20:00|227.74|225.34|229.19|226.79|229.78|227.38|227.74|225.34|0
1649359500000|2022-04-07 19:25:00|229.02|226.62|229.7|227.3|230.12|227.72|228.25|225.85|0
1649359800000|2022-04-07 19:30:00|229.53|227.13|227.06|224.66|230.04|227.64|227.06|224.66|0
1649360100000|2022-04-07 19:35:00|227.15|224.75|226.81|224.41|227.91|225.51|226.81|224.41|0
1649360400000|2022-04-07 19:40:00|226.64|224.24|226.13|223.73|227.82|225.42|225.34|222.94|0
1649360700000|2022-04-07 19:45:00|226.3|223.9|227.61|225.21|228.33|225.93|225.12|222.72|0
1649361000000|2022-04-07 19:50:00|227.65|225.25|229.86|227.46|230.37|227.97|227.39|224.99|0
1649361300000|2022-04-07 19:55:00|230.2|227.8|231.65|229.25|232.34|229.94|230.2|227.8|0
1649361600000|2022-04-07 20:00:00|231.48|229.08|231.65|229.25|232|229.6|230.97|228.57|0
1649361900000|2022-04-07 20:05:00|231.48|229.08|231.39|228.99|231.82|229.42|231.13|228.73|0
1649362200000|2022-04-07 20:10:00|231.3|228.9|231.39|228.99|231.39|228.99|230.62|228.22|0
1649362500000|2022-04-07 20:15:00|231.07|228.27|231.93|229.13|232.06|229.26|231.07|228.27|0
1649362800000|2022-04-07 20:20:00|232.02|229.22|232.96|230.16|233.05|230.25|232.01|229.21|0
1649363100000|2022-04-07 20:25:00|232.87|230.07|233.04|230.24|233.48|230.68|232.79|229.99|0
1649363400000|2022-04-07 20:30:00|233.13|230.33|232.74|229.94|233.3|230.5|232.7|229.9|0
1649363700000|2022-04-07 20:35:00|232.78|229.98|232.35|229.55|232.87|230.07|232.35|229.55|0
1649364000000|2022-04-07 20:40:00|232.31|229.51|232.61|229.81|232.69|229.89|232.26|229.46|0
1649364300000|2022-04-07 20:45:00|232.43|229.63|232.26|229.46|232.78|229.98|232.26|229.46|0
1649364600000|2022-04-07 20:50:00|232.17|229.37|231.66|228.86|232.17|229.37|231.57|228.77|0
1649364900000|2022-04-07 20:55:00|231.74|228.94|232.3|229.5|232.39|229.59|231.66|228.86|0
1649365200000|2022-04-07 21:00:00|232.12|229.32|232.13|229.33|232.26|229.46|232.03|229.23|0
1649365500000|2022-04-07 21:05:00|232.14|229.34|232.27|229.47|232.27|229.47|232.03|229.23|0
1649365800000|2022-04-07 21:10:00|232.28|229.48|232.34|229.54|232.46|229.66|232.28|229.48|0
1649366100000|2022-04-07 21:15:00|232.35|229.55|232.56|229.76|232.6|229.8|232.35|229.55|0
1649366400000|2022-04-07 21:20:00|232.52|229.72|232.52|229.72|232.56|229.76|232.38|229.58|0
1649366700000|2022-04-07 21:25:00|232.56|229.76|232.41|229.61|232.56|229.76|232.14|229.34|0
1649367000000|2022-04-07 21:30:00|232.29|229.49|232.27|229.47|232.29|229.49|232.27|229.47|0
1649367300000|2022-04-07 21:35:00|232.2|229.4|232.24|229.44|232.31|229.51|232.14|229.34|0
1649367600000|2022-04-07 21:40:00|232.23|229.43|232.13|229.33|232.29|229.49|232.13|229.33|0
1649367900000|2022-04-07 21:45:00|232.19|229.39|232.11|229.31|232.19|229.39|232.04|229.24|0
1649368200000|2022-04-07 21:50:00|232.15|229.35|232.14|229.34|232.17|229.37|232.13|229.33|0
1649368500000|2022-04-07 21:55:00|232.15|229.35|232.3|229.5|232.3|229.5|232.03|229.23|0
1649368800000|2022-04-07 22:00:00|232.19|229.39|231.54|228.74|232.36|229.56|231.54|228.74|0
1649369100000|2022-04-07 22:05:00|231.62|228.82|231.71|228.91|231.97|229.17|231.58|228.78|0
1649369400000|2022-04-07 22:10:00|231.62|228.82|231.28|228.48|231.79|228.99|231.1|228.3|0
1649369700000|2022-04-07 22:15:00|231.23|228.43|231.53|228.73|231.53|228.73|231.19|228.39|0
1649370000000|2022-04-07 22:20:00|231.45|228.65|231.44|228.64|231.53|228.73|231.27|228.47|0
1649370300000|2022-04-07 22:25:00|231.53|228.73|231.78|228.98|231.78|228.98|231.53|228.73|0
1649370600000|2022-04-07 22:30:00|231.7|228.9|231.87|229.07|231.87|229.07|231.61|228.81|0
1649370900000|2022-04-07 22:35:00|231.78|228.98|231.78|228.98|231.87|229.07|231.7|228.9|0
1649371200000|2022-04-07 22:40:00|231.61|228.81|231.61|228.81|231.69|228.89|231.61|228.81|0
1649371500000|2022-04-07 22:45:00|231.78|228.98|231.78|228.98|231.86|229.06|231.6|228.8|0
1649371800000|2022-04-07 22:50:00|231.86|229.06|232.03|229.23|232.12|229.32|231.86|229.06|0
1649372100000|2022-04-07 22:55:00|232.08|229.28|231.68|228.88|232.08|229.28|231.68|228.88|0
1649372400000|2022-04-07 23:00:00|231.86|229.06|232.03|229.23|232.11|229.31|231.6|228.8|0
1649372700000|2022-04-07 23:05:00|231.99|229.19|231.85|229.05|231.99|229.19|231.77|228.97|0
1649373000000|2022-04-07 23:10:00|231.81|229.01|230.91|228.11|231.94|229.14|230.91|228.11|0
1649373300000|2022-04-07 23:15:00|230.95|228.15|231.33|228.53|231.33|228.53|230.91|228.11|0
1649373600000|2022-04-07 23:20:00|231.29|228.49|231.07|228.27|231.33|228.53|230.99|228.19|0
1649373900000|2022-04-07 23:25:00|230.99|228.19|230.73|227.93|231.07|228.27|230.47|227.67|0
1649374200000|2022-04-07 23:30:00|230.64|227.84|230.9|228.1|231.03|228.23|230.64|227.84|0
1649374500000|2022-04-07 23:35:00|230.81|228.01|230.64|227.84|230.98|228.18|230.64|227.84|0
1649374800000|2022-04-07 23:40:00|230.68|227.88|230.46|227.66|230.68|227.88|230.21|227.41|0
1649375100000|2022-04-07 23:45:00|230.51|227.71|230.12|227.32|230.72|227.92|230.12|227.32|0
1649375400000|2022-04-07 23:50:00|230.21|227.41|229.78|226.98|230.21|227.41|229.61|226.81|0
1649375700000|2022-04-07 23:55:00|229.69|226.89|229.94|227.14|229.94|227.14|229.43|226.63|0
1649376000000|2022-04-08 00:00:00|230.03|227.23|229.77|226.97|230.71|227.91|229.69|226.89|0
1649376300000|2022-04-08 00:05:00|229.86|227.06|229.94|227.14|230.11|227.31|229.6|226.8|0
1649376600000|2022-04-08 00:10:00|230.03|227.23|230.28|227.48|230.37|227.57|229.85|227.05|0
1649376900000|2022-04-08 00:15:00|230.37|227.57|231.48|228.68|231.56|228.76|230.37|227.57|0
1649377200000|2022-04-08 00:20:00|231.65|228.85|231.73|228.93|231.99|229.19|230.96|228.16|0
1649377500000|2022-04-08 00:25:00|231.82|229.02|233.37|230.57|233.37|230.57|231.47|228.67|0
1649377800000|2022-04-08 00:30:00|233.28|230.48|233.36|230.56|233.37|230.57|232.85|230.05|0
1649378100000|2022-04-08 00:35:00|233.28|230.48|232.84|230.04|233.36|230.56|232.76|229.96|0
1649378400000|2022-04-08 00:40:00|232.93|230.13|232.93|230.13|233.02|230.22|232.76|229.96|0
1649378700000|2022-04-08 00:45:00|232.84|230.04|232.93|230.13|233.19|230.39|232.58|229.78|0
1649379000000|2022-04-08 00:50:00|232.84|230.04|232.71|229.91|232.93|230.13|232.58|229.78|0
1649379300000|2022-04-08 00:55:00|232.67|229.87|232.23|229.43|233.01|230.21|232.23|229.43|0
1649379600000|2022-04-08 01:00:00|232.15|229.35|232.14|229.34|232.4|229.6|231.97|229.17|0
1649379900000|2022-04-08 01:05:00|232.06|229.26|232.4|229.6|232.4|229.6|231.88|229.08|0
1649380200000|2022-04-08 01:10:00|232.31|229.51|232.74|229.94|232.83|230.03|232.31|229.51|0
1649380500000|2022-04-08 01:15:00|232.79|229.99|233|230.2|233.26|230.46|232.48|229.68|0
1649380800000|2022-04-08 01:20:00|232.96|230.16|233.34|230.54|233.34|230.54|232.65|229.85|0
1649381100000|2022-04-08 01:25:00|233.17|230.37|233.17|230.37|233.34|230.54|232.99|230.19|0
1649381400000|2022-04-08 01:30:00|233.08|230.28|233.16|230.36|233.25|230.45|232.99|230.19|0
1649381700000|2022-04-08 01:35:00|233.08|230.28|233.08|230.28|233.34|230.54|232.99|230.19|0
1649382000000|2022-04-08 01:40:00|232.99|230.19|232.38|229.58|233.08|230.28|232.3|229.5|0
1649382300000|2022-04-08 01:45:00|232.3|229.5|232.47|229.67|232.47|229.67|232.3|229.5|0
1649382600000|2022-04-08 01:50:00|232.38|229.58|233.33|230.53|233.33|230.53|232.38|229.58|0
1649382900000|2022-04-08 01:55:00|233.24|230.44|233.24|230.44|233.33|230.53|233.07|230.27|0
1649383200000|2022-04-08 02:00:00|233.28|230.48|232.81|230.01|233.33|230.53|232.72|229.92|0
1649383500000|2022-04-08 02:05:00|232.85|230.05|232.98|230.18|233.06|230.26|232.63|229.83|0
1649383800000|2022-04-08 02:10:00|233.02|230.22|232.89|230.09|233.15|230.35|232.8|230|0
1649384100000|2022-04-08 02:15:00|232.85|230.05|232.97|230.17|233.32|230.52|232.54|229.74|0
1649384400000|2022-04-08 02:20:00|232.89|230.09|232.8|230|232.97|230.17|232.63|229.83|0
1649384700000|2022-04-08 02:25:00|232.88|230.08|232.45|229.65|232.88|230.08|232.45|229.65|0
1649385000000|2022-04-08 02:30:00|232.41|229.61|232.02|229.22|232.54|229.74|231.93|229.13|0
1649385300000|2022-04-08 02:35:00|232.1|229.3|232.1|229.3|232.23|229.43|232.02|229.22|0
1649385600000|2022-04-08 02:40:00|232.06|229.26|231.41|228.61|232.19|229.39|231.41|228.61|0
1649385900000|2022-04-08 02:45:00|231.24|228.44|231.07|228.27|231.41|228.61|230.72|227.92|0
1649386200000|2022-04-08 02:50:00|230.98|228.18|231.06|228.26|231.15|228.35|230.89|228.09|0
1649386500000|2022-04-08 02:55:00|231.15|228.35|230.89|228.09|231.15|228.35|230.8|228|0
1649386800000|2022-04-08 03:00:00|230.8|228|231.49|228.69|231.57|228.77|230.63|227.83|0
1649387100000|2022-04-08 03:05:00|231.57|228.77|231.23|228.43|231.66|228.86|231.23|228.43|0
1649387400000|2022-04-08 03:10:00|231.31|228.51|230.97|228.17|231.36|228.56|230.71|227.91|0
1649387700000|2022-04-08 03:15:00|231.05|228.25|231.05|228.25|231.14|228.34|230.8|228|0
1649388000000|2022-04-08 03:20:00|231.14|228.34|230.88|228.08|231.14|228.34|230.62|227.82|0
1649388300000|2022-04-08 03:25:00|230.96|228.16|231.3|228.5|231.35|228.55|230.96|228.16|0
1649388600000|2022-04-08 03:30:00|231.26|228.46|231.73|228.93|232.25|229.45|231.13|228.33|0
1649388900000|2022-04-08 03:35:00|231.82|229.02|231.64|228.84|231.82|229.02|231.56|228.76|0
1649389200000|2022-04-08 03:40:00|231.69|228.89|231.38|228.58|231.73|228.93|231.34|228.54|0
1649389500000|2022-04-08 03:45:00|231.47|228.67|231.73|228.93|231.73|228.93|231.3|228.5|0
1649389800000|2022-04-08 03:50:00|231.64|228.84|232.24|229.44|232.33|229.53|231.64|228.84|0
1649390100000|2022-04-08 03:55:00|232.15|229.35|231.89|229.09|232.41|229.61|231.89|229.09|0
1649390400000|2022-04-08 04:00:00|231.81|229.01|232.41|229.61|232.41|229.61|231.72|228.92|0
1649390700000|2022-04-08 04:05:00|232.32|229.52|232.4|229.6|232.41|229.61|232.15|229.35|0
1649391000000|2022-04-08 04:10:00|232.36|229.56|232.32|229.52|232.36|229.56|232.06|229.26|0
1649391300000|2022-04-08 04:15:00|232.23|229.43|232.66|229.86|232.66|229.86|232.23|229.43|0
1649391600000|2022-04-08 04:20:00|232.57|229.77|231.22|228.42|232.83|230.03|231.14|228.34|0
1649391900000|2022-04-08 04:25:00|231.31|228.51|230.96|228.16|231.31|228.51|230.88|228.08|0
1649392200000|2022-04-08 04:30:00|230.88|228.08|231.05|228.25|231.13|228.33|230.87|228.07|0
1649392500000|2022-04-08 04:35:00|230.96|228.16|230.79|227.99|230.96|228.16|230.61|227.81|0
1649392800000|2022-04-08 04:40:00|230.7|227.9|231.09|228.29|231.13|228.33|230.53|227.73|0
1649393100000|2022-04-08 04:45:00|231.13|228.33|231.47|228.67|231.47|228.67|231.13|228.33|0
1649393400000|2022-04-08 04:50:00|231.38|228.58|231.81|229.01|231.81|229.01|231.38|228.58|0
1649393700000|2022-04-08 04:55:00|231.73|228.93|231.29|228.49|231.81|229.01|231.29|228.49|0
1649394000000|2022-04-08 05:00:00|231.38|228.58|231.38|228.58|231.46|228.66|230.95|228.15|0
1649394300000|2022-04-08 05:05:00|231.46|228.66|231.29|228.49|231.81|229.01|231.29|228.49|0
1649394600000|2022-04-08 05:10:00|231.37|228.57|230.43|227.63|231.55|228.75|230.43|227.63|0
1649394900000|2022-04-08 05:15:00|230.34|227.54|229.65|226.85|230.51|227.71|229.61|226.81|0
1649395200000|2022-04-08 05:20:00|229.57|226.77|229.65|226.85|229.91|227.11|229.31|226.51|0
1649395500000|2022-04-08 05:25:00|229.73|226.93|229.82|227.02|230.08|227.28|229.56|226.76|0
1649395800000|2022-04-08 05:30:00|229.9|227.1|229.82|227.02|230.07|227.27|229.73|226.93|0
1649396100000|2022-04-08 05:35:00|229.86|227.06|229.99|227.19|230.16|227.36|229.82|227.02|0
1649396400000|2022-04-08 05:40:00|230.07|227.27|229.9|227.1|230.24|227.44|229.9|227.1|0
1649396700000|2022-04-08 05:45:00|229.81|227.01|229.51|226.71|229.9|227.1|229.47|226.67|0
1649397000000|2022-04-08 05:50:00|229.55|226.75|229.04|226.24|229.68|226.88|228.78|225.98|0
1649397300000|2022-04-08 05:55:00|229.08|226.28|228.78|225.98|229.12|226.32|228.44|225.64|0
1649397600000|2022-04-08 06:00:00|228.69|225.89|229.12|226.32|229.29|226.49|228.18|225.38|0
1649397900000|2022-04-08 06:05:00|229.08|226.28|227.66|224.86|229.12|226.32|227.66|224.86|0
1649398200000|2022-04-08 06:10:00|227.75|224.95|228.43|225.63|228.77|225.97|227.75|224.95|0
1649398500000|2022-04-08 06:15:00|228.51|225.71|228.17|225.37|228.6|225.8|227.66|224.86|0
1649398800000|2022-04-08 06:20:00|228.26|225.46|226.03|223.23|228.26|225.46|226.03|223.23|0
1649399100000|2022-04-08 06:25:00|226.12|223.32|226.63|223.83|226.89|224.09|225.86|223.06|0
1649399400000|2022-04-08 06:30:00|226.54|223.74|225.95|223.15|226.54|223.74|225.86|223.06|0
1649399700000|2022-04-08 06:35:00|226.03|223.23|226.37|223.57|226.54|223.74|225.52|222.72|0
1649400000000|2022-04-08 06:40:00|226.45|223.65|226.37|223.57|227.18|224.38|226.32|223.52|0
1649400300000|2022-04-08 06:45:00|226.45|223.65|226.11|223.31|226.7|223.9|225.94|223.14|0
1649400600000|2022-04-08 06:50:00|226.02|223.22|225.43|222.63|226.19|223.39|225.18|222.38|0
1649400900000|2022-04-08 06:55:00|225.34|222.54|225.13|222.33|225.43|222.63|224.75|221.95|0
1649401200000|2022-04-08 07:00:00|225.09|222.29|226.61|223.81|226.61|223.81|224.92|222.12|0
1649401500000|2022-04-08 07:05:00|226.37|223.97|226.32|223.92|227.26|224.86|225.9|223.5|0
1649401800000|2022-04-08 07:10:00|226.24|223.84|225.3|222.9|226.49|224.09|225.01|222.61|0
1649402100000|2022-04-08 07:15:00|225.26|222.86|225.73|223.33|226.58|224.18|225.22|222.82|0
1649402400000|2022-04-08 07:20:00|225.68|223.28|225.51|223.11|225.85|223.45|224.58|222.18|0
1649402700000|2022-04-08 07:25:00|225.55|223.15|225.55|223.15|226.06|223.66|225.21|222.81|0
1649403000000|2022-04-08 07:30:00|225.6|223.2|225.55|223.15|226.44|224.04|225.38|222.98|0
1649403300000|2022-04-08 07:35:00|225.46|223.06|223.94|221.54|225.46|223.06|223.86|221.46|0
1649403600000|2022-04-08 07:40:00|223.86|221.46|223.73|221.33|224.45|222.05|223.52|221.12|0
1649403900000|2022-04-08 07:45:00|223.77|221.37|224.32|221.92|224.83|222.43|223.77|221.37|0
1649404200000|2022-04-08 07:50:00|224.27|221.87|223.85|221.45|224.27|221.87|223.1|220.7|0
1649404500000|2022-04-08 07:55:00|223.77|221.37|223.09|220.69|223.94|221.54|222.97|220.57|0
1649404800000|2022-04-08 08:00:00|223.18|220.78|222.17|219.77|223.34|220.94|222.17|219.77|0
1649405100000|2022-04-08 08:05:00|222.08|219.68|222.17|219.77|223.29|220.89|221.83|219.43|0
1649405400000|2022-04-08 08:10:00|222.08|219.68|222.37|219.97|222.42|220.02|221.96|219.56|0
1649405700000|2022-04-08 08:15:00|222.41|220.01|222.66|220.26|223.08|220.68|222.33|219.93|0
1649406000000|2022-04-08 08:20:00|222.71|220.31|222.33|219.93|222.71|220.31|222.24|219.84|0
1649406300000|2022-04-08 08:25:00|222.37|219.97|221.91|219.51|222.49|220.09|221.49|219.09|0
1649406600000|2022-04-08 08:30:00|221.82|219.42|222.24|219.84|222.32|219.92|221.49|219.09|0
1649406900000|2022-04-08 08:35:00|222.32|219.92|222.66|220.26|222.82|220.42|222.32|219.92|0
1649407200000|2022-04-08 08:40:00|222.74|220.34|223.32|220.92|223.33|220.93|222.65|220.25|0
1649407500000|2022-04-08 08:45:00|223.41|221.01|223.83|221.43|223.91|221.51|223.16|220.76|0
1649407800000|2022-04-08 08:50:00|223.74|221.34|224.58|222.18|224.58|222.18|223.74|221.34|0
1649408100000|2022-04-08 08:55:00|224.84|222.44|225|222.6|225.43|223.03|224.84|222.44|0
1649408400000|2022-04-08 09:00:00|225.17|222.77|226.02|223.62|226.53|224.13|225.17|222.77|0
1649408700000|2022-04-08 09:05:00|225.93|223.53|226.69|224.29|226.7|224.3|224.55|222.15|0
1649409000000|2022-04-08 09:10:00|226.78|224.38|226.18|223.78|226.78|224.38|225.84|223.44|0
1649409300000|2022-04-08 09:15:00|226.14|223.74|225.97|223.57|226.35|223.95|225.97|223.57|0
1649409600000|2022-04-08 09:20:00|226.01|223.61|225.92|223.52|226.1|223.7|225.92|223.52|0
1649409900000|2022-04-08 09:25:00|225.97|223.57|226.09|223.69|226.18|223.78|225.84|223.44|0
1649410200000|2022-04-08 09:30:00|226.01|223.61|226.17|223.77|226.39|223.99|226|223.6|0
1649410500000|2022-04-08 09:35:00|226.26|223.86|226|223.6|226.94|224.54|226|223.6|0
1649410800000|2022-04-08 09:40:00|226.05|223.65|226.81|224.41|226.81|224.41|226|223.6|0
1649411100000|2022-04-08 09:45:00|226.85|224.45|225.57|223.17|226.85|224.45|225.57|223.17|0
1649411400000|2022-04-08 09:50:00|225.66|223.26|225.74|223.34|225.91|223.51|225.49|223.09|0
1649411700000|2022-04-08 09:55:00|225.78|223.38|225.65|223.25|225.91|223.51|225.48|223.08|0
1649412000000|2022-04-08 10:00:00|225.74|223.34|225.65|223.25|226.33|223.93|225.23|222.83|0
1649412300000|2022-04-08 10:05:00|225.74|223.34|225.82|223.42|226.07|223.67|225.61|223.21|0
1649412600000|2022-04-08 10:10:00|225.78|223.38|227.14|224.74|227.14|224.74|225.56|223.16|0
1649412900000|2022-04-08 10:15:00|227.01|224.61|227.39|224.99|227.43|225.03|226.07|223.67|0
1649413200000|2022-04-08 10:20:00|227.34|224.94|227.43|225.03|227.77|225.37|227.09|224.69|0
1649413500000|2022-04-08 10:25:00|227.51|225.11|227.34|224.94|227.81|225.41|227.17|224.77|0
1649413800000|2022-04-08 10:30:00|227.43|225.03|227.59|225.19|227.77|225.37|227.25|224.85|0
1649414100000|2022-04-08 10:35:00|227.55|225.15|226.99|224.59|227.85|225.45|226.91|224.51|0
1649414400000|2022-04-08 10:40:00|226.82|224.42|226.31|223.91|226.99|224.59|226.14|223.74|0
1649414700000|2022-04-08 10:45:00|226.23|223.83|226.06|223.66|226.57|224.17|225.89|223.49|0
1649415000000|2022-04-08 10:50:00|225.97|223.57|225.08|222.68|225.97|223.57|225.08|222.68|0
1649415300000|2022-04-08 10:55:00|225.12|222.72|224.61|222.21|225.25|222.85|224.44|222.04|0
1649415600000|2022-04-08 11:00:00|224.53|222.13|225.03|222.63|225.2|222.8|224.44|222.04|0
1649415900000|2022-04-08 11:05:00|224.95|222.55|224.1|221.7|225.64|223.24|224.02|221.62|0
1649416200000|2022-04-08 11:10:00|224.19|221.79|224.35|221.95|224.52|222.12|223.93|221.53|0
1649416500000|2022-04-08 11:15:00|224.44|222.04|224.56|222.16|224.69|222.29|224.1|221.7|0
1649416800000|2022-04-08 11:20:00|224.52|222.12|224.52|222.12|224.68|222.28|223.84|221.44|0
1649417100000|2022-04-08 11:25:00|224.43|222.03|224.09|221.69|224.43|222.03|224.09|221.69|0
1649417400000|2022-04-08 11:30:00|224.05|221.65|224.26|221.86|224.85|222.45|224.05|221.65|0
1649417700000|2022-04-08 11:35:00|224.34|221.94|223.41|221.01|224.39|221.99|223.41|221.01|0
1649418000000|2022-04-08 11:40:00|223.33|220.93|223.46|221.06|223.58|221.18|222.99|220.59|0
1649418300000|2022-04-08 11:45:00|223.41|221.01|223.66|221.26|223.66|221.26|223.33|220.93|0
1649418600000|2022-04-08 11:50:00|223.75|221.35|223.83|221.43|224.17|221.77|223.58|221.18|0
1649418900000|2022-04-08 11:55:00|223.74|221.34|224.25|221.85|224.67|222.27|223.74|221.34|0
1649419200000|2022-04-08 12:00:00|224.16|221.76|225.17|222.77|225.34|222.94|223.91|221.51|0
1649419500000|2022-04-08 12:05:00|225.22|222.82|225.17|222.77|225.43|223.03|224.92|222.52|0
1649419800000|2022-04-08 12:10:00|225.26|222.86|225.51|223.11|225.68|223.28|225.26|222.86|0
1649420100000|2022-04-08 12:15:00|225.47|223.07|225.76|223.36|225.93|223.53|225.17|222.77|0
1649420400000|2022-04-08 12:20:00|225.72|223.32|225.16|222.76|225.76|223.36|225.08|222.68|0
1649420700000|2022-04-08 12:25:00|225.25|222.85|225.33|222.93|225.5|223.1|224.91|222.51|0
1649421000000|2022-04-08 12:30:00|225.25|222.85|226.26|223.86|226.43|224.03|225.08|222.68|0
1649421300000|2022-04-08 12:35:00|226.35|223.95|226.69|224.29|226.69|224.29|225.92|223.52|0
1649421600000|2022-04-08 12:40:00|226.86|224.46|227.62|225.22|228.05|225.65|226.86|224.46|0
1649421900000|2022-04-08 12:45:00|227.71|225.31|228.39|225.99|228.99|226.59|227.54|225.14|0
1649422200000|2022-04-08 12:50:00|228.73|226.33|228.9|226.5|229.24|226.84|228.39|225.99|0
1649422500000|2022-04-08 12:55:00|228.73|226.33|228.64|226.24|228.9|226.5|228.38|225.98|0
1649422800000|2022-04-08 13:00:00|228.81|226.41|230.44|228.04|230.62|228.22|227.6|225.2|0
1649423100000|2022-04-08 13:05:00|230.36|227.96|230.44|228.04|230.79|228.39|230.18|227.78|0
1649423400000|2022-04-08 13:10:00|230.53|228.13|232.08|229.68|232.51|230.11|230.53|228.13|0
1649423700000|2022-04-08 13:15:00|232.17|229.77|231.38|228.98|232.25|229.85|231.21|228.81|0
1649424000000|2022-04-08 13:20:00|231.47|229.07|231.64|229.24|231.9|229.5|231.21|228.81|0
1649424300000|2022-04-08 13:25:00|231.6|229.2|232.33|229.93|232.68|230.28|231.55|229.15|0
1649424600000|2022-04-08 13:30:00|231.99|229.59|233.98|231.58|235.38|232.98|231.64|229.24|0
1649424900000|2022-04-08 13:35:00|234.5|232.1|234.94|232.54|235.46|233.06|234.33|231.93|0
1649425200000|2022-04-08 13:40:00|235.29|232.89|237.74|235.34|237.74|235.34|234|231.6|0
1649425500000|2022-04-08 13:45:00|237.92|235.52|236.82|234.42|238.54|236.14|236.16|233.76|0
1649425800000|2022-04-08 13:50:00|237.04|234.64|238.89|236.49|239.16|236.76|236.6|234.2|0
1649426100000|2022-04-08 13:55:00|239.07|236.67|238.53|236.13|239.33|236.93|237.83|235.43|0
1649426400000|2022-04-08 14:00:00|239.33|236.93|236.15|233.75|239.33|236.93|235.98|233.58|0
1649426700000|2022-04-08 14:05:00|236.24|233.84|234.66|232.26|236.94|234.54|234.05|231.65|0
1649427000000|2022-04-08 14:10:00|234.57|232.17|234.17|231.77|235.36|232.96|232.24|229.84|0
1649427300000|2022-04-08 14:15:00|233.99|231.59|234.25|231.85|236.11|233.71|233.73|231.33|0
1649427600000|2022-04-08 14:20:00|234.17|231.77|232.76|230.36|234.34|231.94|232.24|229.84|0
1649427900000|2022-04-08 14:25:00|232.72|230.32|231.62|229.22|233.55|231.15|231.36|228.96|0
1649428200000|2022-04-08 14:30:00|231.71|229.31|230.58|228.18|231.8|229.4|229.54|227.14|0
1649428500000|2022-04-08 14:35:00|230.49|228.09|230.49|228.09|231.53|229.13|229.71|227.31|0
1649428800000|2022-04-08 14:40:00|230.32|227.92|231.27|228.87|231.44|229.04|229.8|227.4|0
1649429100000|2022-04-08 14:45:00|231.44|229.04|232.14|229.74|232.31|229.91|229.97|227.57|0
1649429400000|2022-04-08 14:50:00|231.96|229.56|226.26|223.86|231.96|229.56|226.09|223.69|0
1649429700000|2022-04-08 14:55:00|226.44|224.04|223.54|221.14|226.69|224.29|223.54|221.14|0
1649430000000|2022-04-08 15:00:00|223.79|221.39|221.83|219.43|226.56|224.16|220.9|218.5|0
1649430300000|2022-04-08 15:05:00|221.57|219.17|222.42|220.02|222.92|220.52|221.24|218.84|0
1649430600000|2022-04-08 15:10:00|222.67|220.27|222.42|220.02|222.92|220.52|221.36|218.96|0
1649430900000|2022-04-08 15:15:00|222.34|219.94|223.95|221.55|224.12|221.72|222.34|219.94|0
1649431200000|2022-04-08 15:20:00|223.86|221.46|225.14|222.74|225.39|222.99|223.86|221.46|0
1649431500000|2022-04-08 15:25:00|225.39|222.99|224.2|221.8|225.39|222.99|223.42|221.02|0
1649431800000|2022-04-08 15:30:00|224.11|221.71|223.26|220.86|224.2|221.8|222.42|220.02|0
1649432100000|2022-04-08 15:35:00|223.31|220.91|224.11|221.71|225.81|223.41|223.31|220.91|0
1649432400000|2022-04-08 15:40:00|224.45|222.05|224.53|222.13|225.13|222.73|223.77|221.37|0
1649432700000|2022-04-08 15:45:00|224.7|222.3|224.19|221.79|225.3|222.9|222.66|220.26|0
1649433000000|2022-04-08 15:50:00|224.44|222.04|224.1|221.7|224.53|222.13|222.74|220.34|0
1649433300000|2022-04-08 15:55:00|224.02|221.62|223.33|220.93|224.53|222.13|222.66|220.26|0
1649433600000|2022-04-08 16:00:00|223.42|221.02|222.95|220.55|223.55|221.15|222.36|219.96|0
1649433900000|2022-04-08 16:05:00|222.99|220.59|223.33|220.93|224.01|221.61|222.45|220.05|0
1649434200000|2022-04-08 16:10:00|223.5|221.1|223.84|221.44|225.03|222.63|222.4|220|0
1649434500000|2022-04-08 16:15:00|223.67|221.27|222.48|220.08|224.77|222.37|222.1|219.7|0
1649434800000|2022-04-08 16:20:00|222.39|219.99|221.21|218.81|222.56|220.16|221.01|218.61|0
1649435100000|2022-04-08 16:25:00|221.3|218.9|219.81|217.41|221.38|218.98|218.48|216.08|0
1649435400000|2022-04-08 16:30:00|219.85|217.45|221.87|219.47|222.08|219.68|219.73|217.33|0
1649435700000|2022-04-08 16:35:00|221.53|219.13|221.02|218.62|222.04|219.64|221.02|218.62|0
1649436000000|2022-04-08 16:40:00|220.94|218.54|221.53|219.13|221.78|219.38|220.35|217.95|0
1649436300000|2022-04-08 16:45:00|221.61|219.21|222.54|220.14|222.71|220.31|221.02|218.62|0
1649436600000|2022-04-08 16:50:00|222.46|220.06|221.27|218.87|222.96|220.56|220.93|218.53|0
1649436900000|2022-04-08 16:55:00|221.36|218.96|220.6|218.2|221.44|219.04|220.34|217.94|0
1649437200000|2022-04-08 17:00:00|220.68|218.28|221.18|218.78|222.28|219.88|220.51|218.11|0
1649437500000|2022-04-08 17:05:00|221.35|218.95|221.43|219.03|222.45|220.05|221.27|218.87|0
1649437800000|2022-04-08 17:10:00|221.26|218.86|223.12|220.72|223.12|220.72|221.26|218.86|0
1649438100000|2022-04-08 17:15:00|223.04|220.64|223.63|221.23|223.8|221.4|222.87|220.47|0
1649438400000|2022-04-08 17:20:00|223.59|221.19|222.95|220.55|223.71|221.31|222.53|220.13|0
1649438700000|2022-04-08 17:25:00|223.12|220.72|223.88|221.48|223.97|221.57|223.12|220.72|0
1649439000000|2022-04-08 17:30:00|223.8|221.4|224.82|222.42|224.82|222.42|223.63|221.23|0
1649439300000|2022-04-08 17:35:00|224.9|222.5|224.56|222.16|224.9|222.5|223.88|221.48|0
1649439600000|2022-04-08 17:40:00|224.64|222.24|224.47|222.07|225.33|222.93|224.21|221.81|0
1649439900000|2022-04-08 17:45:00|224.56|222.16|225.58|223.18|225.84|223.44|224.56|222.16|0
1649440200000|2022-04-08 17:50:00|225.75|223.35|225.15|222.75|225.92|223.52|224.64|222.24|0
1649440500000|2022-04-08 17:55:00|225.23|222.83|224.89|222.49|225.49|223.09|224.8|222.4|0
1649440800000|2022-04-08 18:00:00|225.06|222.66|225.83|223.43|226|223.6|224.29|221.89|0
1649441100000|2022-04-08 18:05:00|225.74|223.34|224.72|222.32|226.09|223.69|224.63|222.23|0
1649441400000|2022-04-08 18:10:00|224.63|222.23|223.95|221.55|224.71|222.31|223.86|221.46|0
1649441700000|2022-04-08 18:15:00|223.86|221.46|224.8|222.4|225.14|222.74|223.86|221.46|0
1649442000000|2022-04-08 18:20:00|224.88|222.48|225.99|223.59|226.08|223.68|223.43|221.03|0
1649442300000|2022-04-08 18:25:00|226.08|223.68|227.88|225.48|228.75|226.35|226.08|223.68|0
1649442600000|2022-04-08 18:30:00|227.97|225.57|230.81|228.41|230.9|228.5|227.84|225.44|0
1649442900000|2022-04-08 18:35:00|230.9|228.5|229.77|227.37|231.33|228.93|229.25|226.85|0
1649443200000|2022-04-08 18:40:00|230.03|227.63|230.37|227.97|230.63|228.23|229.08|226.68|0
1649443500000|2022-04-08 18:45:00|230.29|227.89|228.73|226.33|230.46|228.06|228.65|226.25|0
1649443800000|2022-04-08 18:50:00|228.69|226.29|226.76|224.36|228.9|226.5|226.25|223.85|0
1649444100000|2022-04-08 18:55:00|226.84|224.44|227.95|225.55|228.3|225.9|226.59|224.19|0
1649444400000|2022-04-08 19:00:00|228.21|225.81|228.38|225.98|228.64|226.24|227.61|225.21|0
1649444700000|2022-04-08 19:05:00|228.3|225.9|228.98|226.58|229.33|226.93|227.52|225.12|0
1649445000000|2022-04-08 19:10:00|229.07|226.67|227.48|225.08|229.5|227.1|225.98|223.58|0
1649445300000|2022-04-08 19:15:00|227.69|225.29|227.69|225.29|228.03|225.63|225.38|222.98|0
1649445600000|2022-04-08 19:20:00|227.77|225.37|227.6|225.2|228.46|226.06|227.05|224.65|0
1649445900000|2022-04-08 19:25:00|227.69|225.29|226.91|224.51|227.69|225.29|226.83|224.43|0
1649446200000|2022-04-08 19:30:00|226.66|224.26|228.71|226.31|228.71|226.31|226.14|223.74|0
1649446500000|2022-04-08 19:35:00|229.14|226.74|229.83|227.43|229.92|227.52|228.97|226.57|0
1649446800000|2022-04-08 19:40:00|229.66|227.26|227.68|225.28|230.18|227.78|227.68|225.28|0
1649447100000|2022-04-08 19:45:00|227.93|225.53|230.6|228.2|230.6|228.2|227.25|224.85|0
1649447400000|2022-04-08 19:50:00|230.86|228.46|233.98|231.58|234.02|231.62|228.75|226.35|0
1649447700000|2022-04-08 19:55:00|233.76|231.36|232.71|230.31|235.51|233.11|232.71|230.31|0
1649448000000|2022-04-08 20:00:00|232.45|230.05|232.19|229.79|232.45|230.05|231.15|228.75|0
1649448300000|2022-04-08 20:05:00|232.1|229.7|232.19|229.79|232.71|230.31|232.01|229.61|0
1649448600000|2022-04-08 20:10:00|232.1|229.7|233.14|230.74|233.14|230.74|232.1|229.7|0
1649055900000|2022-04-04 07:05:00|212.67|210.35|214.66|212.26|215.03|212.63|212.67|210.27|0
1649056200000|2022-04-04 07:10:00|214.7|212.3|217.24|214.84|217.48|215.08|214.62|212.22|0
1649056500000|2022-04-04 07:15:00|217.32|214.92|216.49|214.09|217.65|215.25|216|213.6|0
1649056800000|2022-04-04 07:20:00|216.62|214.22|216.82|214.42|216.99|214.59|216.16|213.76|0
1649057100000|2022-04-04 07:25:00|216.74|214.34|216.82|214.42|217.23|214.83|216.45|214.05|0
1649057400000|2022-04-04 07:30:00|216.74|214.34|215.67|213.27|216.74|214.34|215.67|213.27|0
1649057700000|2022-04-04 07:35:00|215.71|213.31|215.46|213.06|215.99|213.59|215.34|212.94|0
1649058000000|2022-04-04 07:40:00|215.42|213.02|216.07|213.67|216.07|213.67|215.09|212.69|0
1649058300000|2022-04-04 07:45:00|216.11|213.71|216.07|213.67|216.24|213.84|216.07|213.67|0
1649058600000|2022-04-04 07:50:00|216.15|213.75|216.07|213.67|216.15|213.75|216.07|213.67|0
1649058900000|2022-04-04 07:55:00|216.15|213.75|216.15|213.75|216.64|214.24|216.07|213.67|0
1649059200000|2022-04-04 08:00:00|216.07|213.67|216.88|214.48|217.38|214.98|215.49|213.09|0
1649059500000|2022-04-04 08:05:00|216.84|214.44|216.72|214.32|217.21|214.81|216.23|213.83|0
1649059800000|2022-04-04 08:10:00|216.64|214.24|216.22|213.82|216.88|214.48|216.22|213.82|0
1649060100000|2022-04-04 08:15:00|216.31|213.91|216.22|213.82|216.8|214.4|216.14|213.74|0
1649060400000|2022-04-04 08:20:00|216.14|213.74|215.65|213.25|216.38|213.98|215.48|213.08|0
1649060700000|2022-04-04 08:25:00|215.73|213.33|215.07|212.67|216.22|213.82|215.07|212.67|0
1649061000000|2022-04-04 08:30:00|214.99|212.59|214.58|212.18|215.07|212.67|214.42|212.02|0
1649061300000|2022-04-04 08:35:00|214.5|212.1|215.72|213.32|216.21|213.81|214.33|211.93|0
1649061600000|2022-04-04 08:40:00|215.93|213.53|216.62|214.22|216.62|214.22|215.68|213.28|0
1649061900000|2022-04-04 08:45:00|216.54|214.14|215.8|213.4|216.54|214.14|215.72|213.32|0
1649062200000|2022-04-04 08:50:00|215.76|213.36|215.39|212.99|215.88|213.48|215.39|212.99|0
1649062500000|2022-04-04 08:55:00|215.31|212.91|215.47|213.07|215.55|213.15|215.18|212.78|0
1649062800000|2022-04-04 09:00:00|215.55|213.15|214.32|211.92|215.55|213.15|214.28|211.88|0
1649063100000|2022-04-04 09:05:00|214.24|211.84|213.18|210.78|214.32|211.92|212.94|210.54|0
1649063400000|2022-04-04 09:10:00|213.1|210.7|212.49|210.09|213.1|210.7|212.37|209.97|0
1649063700000|2022-04-04 09:15:00|212.45|210.05|212.85|210.45|212.94|210.54|212.21|209.81|0
1649064000000|2022-04-04 09:20:00|212.9|210.5|212.61|210.21|213.02|210.62|212.37|209.97|0
1649064300000|2022-04-04 09:25:00|212.69|210.29|212.85|210.45|212.85|210.45|212.65|210.25|0
1649064600000|2022-04-04 09:30:00|212.77|210.37|213.09|210.69|213.62|211.22|212.77|210.37|0
1649064900000|2022-04-04 09:35:00|213.01|210.61|212.36|209.96|213.09|210.69|211.96|209.56|0
1649065200000|2022-04-04 09:40:00|212.2|209.8|212.6|210.2|212.64|210.24|212.12|209.72|0
1649065500000|2022-04-04 09:45:00|212.52|210.12|212.44|210.04|212.76|210.36|212.44|210.04|0
1649065800000|2022-04-04 09:50:00|212.36|209.96|212.84|210.44|212.84|210.44|212.11|209.71|0
1649066100000|2022-04-04 09:55:00|212.76|210.36|212.03|209.63|212.76|210.36|211.55|209.15|0
1649066400000|2022-04-04 10:00:00|211.99|209.59|212.35|209.95|212.35|209.95|211.63|209.23|0
1649066700000|2022-04-04 10:05:00|212.27|209.87|212.02|209.62|212.35|209.95|211.94|209.54|0
1649067000000|2022-04-04 10:10:00|211.94|209.54|211.7|209.3|212.35|209.95|211.62|209.22|0
1649067300000|2022-04-04 10:15:00|211.62|209.22|211.54|209.14|211.86|209.46|210.81|208.41|0
1649067600000|2022-04-04 10:20:00|211.46|209.06|211.21|208.81|211.7|209.3|210.89|208.49|0
1649067900000|2022-04-04 10:25:00|211.17|208.77|212.18|209.78|212.18|209.78|211.05|208.65|0
1649068200000|2022-04-04 10:30:00|212.14|209.74|212.42|210.02|212.5|210.1|212.1|209.7|0
1649068500000|2022-04-04 10:35:00|212.5|210.1|212.82|210.42|212.82|210.42|212.5|210.1|0
1649068800000|2022-04-04 10:40:00|212.9|210.5|212.98|210.58|213.06|210.66|212.57|210.17|0
1649069100000|2022-04-04 10:45:00|212.9|210.5|212.98|210.58|213.06|210.66|212.73|210.33|0
1649069400000|2022-04-04 10:50:00|213.06|210.66|213.14|210.74|213.3|210.9|212.89|210.49|0
1649069700000|2022-04-04 10:55:00|213.22|210.82|213.13|210.73|213.38|210.98|213.1|210.7|0
1649070000000|2022-04-04 11:00:00|213.22|210.82|212.85|210.45|213.26|210.86|212.81|210.41|0
1649070300000|2022-04-04 11:05:00|212.81|210.41|212.4|210|213.01|210.61|212.4|210|0
1649070600000|2022-04-04 11:10:00|212.48|210.08|212.4|210|212.72|210.32|212.24|209.84|0
1649070900000|2022-04-04 11:15:00|212.48|210.08|211.87|209.47|212.48|210.08|211.43|209.03|0
1649071200000|2022-04-04 11:20:00|211.83|209.43|211.91|209.51|211.99|209.59|211.51|209.11|0
1649071500000|2022-04-04 11:25:00|211.83|209.43|211.83|209.43|212.23|209.83|211.83|209.43|0
1649071800000|2022-04-04 11:30:00|211.87|209.47|212.39|209.99|212.39|209.99|211.75|209.35|0
1649072100000|2022-04-04 11:35:00|212.35|209.95|212.63|210.23|212.96|210.56|212.35|209.95|0
1649072400000|2022-04-04 11:40:00|212.55|210.15|212.47|210.07|212.63|210.23|212.39|209.99|0
1649072700000|2022-04-04 11:45:00|212.55|210.15|212.79|210.39|212.87|210.47|212.47|210.07|0
1649073000000|2022-04-04 11:50:00|212.87|210.47|212.06|209.66|212.87|210.47|212.06|209.66|0
1649073300000|2022-04-04 11:55:00|211.98|209.58|211.45|209.05|212.06|209.66|211.01|208.61|0
1649073600000|2022-04-04 12:00:00|211.41|209.01|211.97|209.57|212.05|209.65|211.09|208.69|0
1649073900000|2022-04-04 12:05:00|212.02|209.62|212.46|210.06|212.54|210.14|212.02|209.62|0
1649074200000|2022-04-04 12:10:00|212.38|209.98|212.13|209.73|212.46|210.06|211.81|209.41|0
1649074500000|2022-04-04 12:15:00|212.21|209.81|211.97|209.57|212.21|209.81|211.65|209.25|0
1649074800000|2022-04-04 12:20:00|212.05|209.65|211.24|208.84|212.05|209.65|211.16|208.76|0
1649075100000|2022-04-04 12:25:00|211.32|208.92|212.04|209.64|212.12|209.72|211|208.6|0
1649075400000|2022-04-04 12:30:00|211.96|209.56|211.56|209.16|212.12|209.72|211.48|209.08|0
1649075700000|2022-04-04 12:35:00|211.48|209.08|212.44|210.04|212.44|210.04|211.4|209|0
1649076000000|2022-04-04 12:40:00|212.36|209.96|212.52|210.12|212.76|210.36|212.12|209.72|0
1649076300000|2022-04-04 12:45:00|212.6|210.2|214.75|212.35|214.83|212.43|212.6|210.2|0
1649076600000|2022-04-04 12:50:00|214.67|212.27|214.66|212.26|214.75|212.35|214.3|211.9|0
1649076900000|2022-04-04 12:55:00|214.75|212.35|215.03|212.63|215.4|213|214.66|212.26|0
1649077200000|2022-04-04 13:00:00|215.07|212.67|214.09|211.69|215.07|212.67|214.01|211.61|0
1649077500000|2022-04-04 13:05:00|214.17|211.77|214.17|211.77|214.33|211.93|213.93|211.53|0
1649077800000|2022-04-04 13:10:00|214.25|211.85|213.6|211.2|214.25|211.85|213.52|211.12|0
1649078100000|2022-04-04 13:15:00|213.52|211.12|213.03|210.63|213.52|211.12|213.03|210.63|0
1649078400000|2022-04-04 13:20:00|213.11|210.71|213.43|211.03|213.6|211.2|213.03|210.63|0
1649078700000|2022-04-04 13:25:00|213.35|210.95|214.24|211.84|214.24|211.84|213.27|210.87|0
1649079000000|2022-04-04 13:30:00|214.41|212.01|216.14|213.74|216.55|214.15|214.24|211.84|0
1649079300000|2022-04-04 13:35:00|216.06|213.66|215.73|213.33|216.06|213.66|214.58|212.18|0
1649079600000|2022-04-04 13:40:00|215.56|213.16|213.68|211.28|215.56|213.16|213.16|210.76|0
1649079900000|2022-04-04 13:45:00|213.52|211.12|213.11|210.71|215.15|212.75|213.11|210.71|0
1649080200000|2022-04-04 13:50:00|213.2|210.8|210.76|208.36|213.2|210.8|210.64|208.24|0
1649080500000|2022-04-04 13:55:00|210.64|208.24|209.41|207.01|210.94|208.54|208.09|205.69|0
1649080800000|2022-04-04 14:00:00|209.33|206.93|209.25|206.85|209.81|207.41|209.09|206.69|0
1649081100000|2022-04-04 14:05:00|209.41|207.01|209.8|207.4|209.89|207.49|209.01|206.61|0
1649081400000|2022-04-04 14:10:00|209.48|207.08|210.6|208.2|210.97|208.57|208.92|206.52|0
1649081700000|2022-04-04 14:15:00|210.76|208.36|210.84|208.44|212.7|210.3|210.6|208.2|0
1649082000000|2022-04-04 14:20:00|210.76|208.36|209.24|206.84|211|208.6|209|206.6|0
1649082300000|2022-04-04 14:25:00|209.16|206.76|208.44|206.04|209.64|207.24|208.44|206.04|0
1649082600000|2022-04-04 14:30:00|208.36|205.96|209.15|206.75|209.23|206.83|208.2|205.8|0
1649082900000|2022-04-04 14:35:00|209.07|206.67|208.75|206.35|210.03|207.63|208.12|205.72|0
1649083200000|2022-04-04 14:40:00|208.59|206.19|210.51|208.11|210.51|208.11|208.59|206.19|0
1649083500000|2022-04-04 14:45:00|210.27|207.87|209.23|206.83|210.67|208.27|208.83|206.43|0
1649083800000|2022-04-04 14:50:00|209.31|206.91|209.39|206.99|209.39|206.99|208.67|206.27|0
1649084100000|2022-04-04 14:55:00|209.86|207.46|209.62|207.22|210.34|207.94|208.99|206.59|0
1649084400000|2022-04-04 15:00:00|209.46|207.06|207.71|205.31|209.78|207.38|207.47|205.07|0
1649084700000|2022-04-04 15:05:00|207.79|205.39|208.05|205.65|208.57|206.17|206.91|204.51|0
1649085000000|2022-04-04 15:10:00|208.28|205.88|208.6|206.2|209.24|206.84|208.05|205.65|0
1649085300000|2022-04-04 15:15:00|208.52|206.12|208.52|206.12|209.16|206.76|208.44|206.04|0
1649085600000|2022-04-04 15:20:00|208.84|206.44|208.28|205.88|209|206.6|208.28|205.88|0
1649085900000|2022-04-04 15:25:00|208.12|205.72|207.2|204.8|208.68|206.28|207.12|204.72|0
1649086200000|2022-04-04 15:30:00|207.12|204.72|207.27|204.87|207.51|205.11|206.48|204.08|0
1649086500000|2022-04-04 15:35:00|207.35|204.95|207.35|204.95|208.15|205.75|207.04|204.64|0
1649086800000|2022-04-04 15:40:00|207.51|205.11|207.43|205.03|207.59|205.19|207.11|204.71|0
1649087100000|2022-04-04 15:45:00|207.35|204.95|205.79|203.39|207.67|205.27|205.48|203.08|0
1649087400000|2022-04-04 15:50:00|205.87|203.47|205.2|202.8|206.03|203.63|205.16|202.76|0
1649087700000|2022-04-04 15:55:00|205.16|202.76|205.47|203.07|205.55|203.15|204.85|202.45|0
1649088000000|2022-04-04 16:00:00|205.4|203|205.79|203.39|205.95|203.55|205.39|202.99|0
1649088300000|2022-04-04 16:05:00|205.87|203.47|204.95|202.55|206.1|203.7|204.63|202.23|0
1649088600000|2022-04-04 16:10:00|204.87|202.47|204.39|201.99|205.34|202.94|204.39|201.99|0
1649088900000|2022-04-04 16:15:00|204.47|202.07|204.86|202.46|205.02|202.62|204.39|201.99|0
1649089200000|2022-04-04 16:20:00|204.78|202.38|204.94|202.54|205.26|202.86|204.63|202.23|0
1649089500000|2022-04-04 16:25:00|204.86|202.46|204.62|202.22|205.1|202.7|204.47|202.07|0
1649089800000|2022-04-04 16:30:00|204.7|202.3|204.62|202.22|204.78|202.38|204.23|201.83|0
1649090100000|2022-04-04 16:35:00|204.58|202.18|205.12|202.72|205.52|203.12|204.1|201.7|0
1649090400000|2022-04-04 16:40:00|205.2|202.8|205.67|203.27|206.15|203.75|205.12|202.72|0
1649090700000|2022-04-04 16:45:00|205.59|203.19|205.27|202.87|206.07|203.67|205.19|202.79|0
1649091000000|2022-04-04 16:50:00|205.19|202.79|205.35|202.95|205.75|203.35|205.12|202.72|0
1649091300000|2022-04-04 16:55:00|205.43|203.03|205.98|203.58|205.98|203.58|205.43|203.03|0
1649091600000|2022-04-04 17:00:00|206.06|203.66|206.14|203.74|206.7|204.3|205.98|203.58|0
1649091900000|2022-04-04 17:05:00|206.22|203.82|205.9|203.5|206.53|204.13|205.74|203.34|0
1649092200000|2022-04-04 17:10:00|205.98|203.58|205.98|203.58|206.21|203.81|205.82|203.42|0
1649092500000|2022-04-04 17:15:00|205.9|203.5|205.92|203.52|206.23|203.83|204.71|202.31|0
1649092800000|2022-04-04 17:20:00|205.99|203.59|205.83|203.43|206.31|203.91|205.6|203.2|0
1649093100000|2022-04-04 17:25:00|205.91|203.51|205.52|203.12|205.99|203.59|205.44|203.04|0
1649093400000|2022-04-04 17:30:00|205.59|203.19|205.43|203.03|205.67|203.27|205.04|202.64|0
1649093700000|2022-04-04 17:35:00|205.36|202.96|205.91|203.51|205.95|203.55|205.12|202.72|0
1649094000000|2022-04-04 17:40:00|205.83|203.43|205.23|202.83|206.06|203.66|205.23|202.83|0
1649094300000|2022-04-04 17:45:00|205.19|202.79|205.51|203.11|205.59|203.19|205.19|202.79|0
1649094600000|2022-04-04 17:50:00|205.43|203.03|205.11|202.71|205.43|203.03|204.87|202.47|0
1649094900000|2022-04-04 17:55:00|205.03|202.63|204.19|201.79|205.27|202.87|203.95|201.55|0
1649095200000|2022-04-04 18:00:00|204.11|201.71|204.03|201.63|204.82|202.42|204.03|201.63|0
1649095500000|2022-04-04 18:05:00|203.95|201.55|206.08|203.68|206.08|203.68|203.95|201.55|0
1649095800000|2022-04-04 18:10:00|206|203.6|206.44|204.04|206.6|204.2|205.45|203.05|0
1649096100000|2022-04-04 18:15:00|206.36|203.96|205.49|203.09|206.76|204.36|205.41|203.01|0
1649096400000|2022-04-04 18:20:00|205.41|203.01|205.18|202.78|205.73|203.33|205.18|202.78|0
1649096700000|2022-04-04 18:25:00|205.1|202.7|204.41|202.01|205.25|202.85|204.26|201.86|0
1649097000000|2022-04-04 18:30:00|204.38|201.98|204.02|201.62|204.96|202.56|204.02|201.62|0
1649097300000|2022-04-04 18:35:00|204.1|201.7|204.02|201.62|204.25|201.85|203.86|201.46|0
1649097600000|2022-04-04 18:40:00|204.1|201.7|204.09|201.69|204.41|202.01|204.02|201.62|0
1649097900000|2022-04-04 18:45:00|204.17|201.77|204.01|201.61|204.17|201.77|203.31|200.91|0
1649098200000|2022-04-04 18:50:00|203.93|201.53|203.31|200.91|204.33|201.93|203.31|200.91|0
1649098500000|2022-04-04 18:55:00|203.23|200.83|203.93|201.53|203.93|201.53|203.15|200.75|0
1649098800000|2022-04-04 19:00:00|203.85|201.45|203.77|201.37|204.4|202|203.54|201.14|0
1649099100000|2022-04-04 19:05:00|203.54|201.14|203.46|201.06|203.93|201.53|203.07|200.67|0
1649099400000|2022-04-04 19:10:00|203.22|200.82|203.53|201.13|204.24|201.84|202.99|200.59|0
1649099700000|2022-04-04 19:15:00|203.45|201.05|203.96|201.56|204.16|201.76|203.38|200.98|0
1649100000000|2022-04-04 19:20:00|203.84|201.44|202.98|200.58|203.84|201.44|202.9|200.5|0
1649100300000|2022-04-04 19:25:00|202.9|200.5|203.6|201.2|203.84|201.44|202.9|200.5|0
1649100600000|2022-04-04 19:30:00|203.68|201.28|203.45|201.05|204|201.6|203.05|200.65|0
1649100900000|2022-04-04 19:35:00|203.52|201.12|202.48|200.08|204|201.6|202.32|199.92|0
1649101200000|2022-04-04 19:40:00|202.4|200|203.57|201.17|203.65|201.25|202.09|199.69|0
1649101500000|2022-04-04 19:45:00|203.73|201.33|202.79|200.39|203.96|201.56|201.93|199.53|0
1649101800000|2022-04-04 19:50:00|202.32|199.92|201.61|199.21|202.79|200.39|200.92|198.52|0
1649102100000|2022-04-04 19:55:00|201.69|199.29|200.84|198.44|203.41|201.01|200.6|198.2|0
1649102400000|2022-04-04 20:00:00|200.76|198.36|201.45|199.05|201.61|199.21|200.68|198.28|0
1649102700000|2022-04-04 20:05:00|201.53|199.13|201.22|198.82|201.53|199.13|200.91|198.51|0
1649103000000|2022-04-04 20:10:00|201.3|198.9|200.85|198.45|201.53|199.13|200.77|198.37|0
1649103300000|2022-04-04 20:15:00|200.97|198.17|200.58|197.78|200.97|198.17|200.35|197.55|0
1649103600000|2022-04-04 20:20:00|200.5|197.7|200.19|197.39|200.58|197.78|200.15|197.35|0
1649103900000|2022-04-04 20:25:00|200.11|197.31|200.34|197.54|200.38|197.58|200.11|197.31|0
1649104200000|2022-04-04 20:30:00|200.42|197.62|200.26|197.46|200.5|197.7|200.26|197.46|0
1649104500000|2022-04-04 20:35:00|200.23|197.43|199.95|197.15|200.26|197.46|199.95|197.15|0
1649104800000|2022-04-04 20:40:00|199.88|197.08|199.95|197.15|200.03|197.23|199.84|197.04|0
1649105100000|2022-04-04 20:45:00|200.03|197.23|200.65|197.85|200.65|197.85|200.03|197.23|0
1649105400000|2022-04-04 20:50:00|200.72|197.92|200.49|197.69|200.88|198.08|200.49|197.69|0
1649105700000|2022-04-04 20:55:00|200.41|197.61|200.93|198.13|200.99|198.19|200.33|197.53|0
1649106000000|2022-04-04 21:00:00|200.88|198.08|200.83|198.03|200.96|198.16|200.83|198.03|0
1649106300000|2022-04-04 21:05:00|200.88|198.08|200.82|198.02|200.98|198.18|200.82|198.02|0
1649106600000|2022-04-04 21:10:00|200.87|198.07|200.86|198.06|201|198.2|200.84|198.04|0
1649106900000|2022-04-04 21:15:00|200.91|198.11|200.91|198.11|200.93|198.13|200.83|198.03|0
1649107200000|2022-04-04 21:20:00|200.92|198.12|200.84|198.04|200.99|198.19|200.84|198.04|0
1649107500000|2022-04-04 21:25:00|200.73|197.93|200.6|197.8|200.84|198.04|200.59|197.79|0
1649107800000|2022-04-04 21:30:00|200.59|197.79|200.7|197.9|200.73|197.93|200.59|197.79|0
1649108100000|2022-04-04 21:35:00|200.66|197.86|200.69|197.89|200.71|197.91|200.62|197.82|0
1649108400000|2022-04-04 21:40:00|200.72|197.92|200.75|197.95|200.87|198.07|200.69|197.89|0
1649108700000|2022-04-04 21:45:00|200.76|197.96|200.76|197.96|200.76|197.96|200.74|197.94|0
1649109000000|2022-04-04 21:50:00|200.75|197.95|200.76|197.96|200.76|197.96|200.75|197.95|0
1649109300000|2022-04-04 21:55:00|200.73|197.93|200.6|197.8|200.73|197.93|200.6|197.8|0
1649109600000|2022-04-04 22:00:00|200.62|197.82|200.92|198.12|201.12|198.32|200.62|197.82|0
1649109900000|2022-04-04 22:05:00|201|198.2|200.92|198.12|201.08|198.28|200.77|197.97|0
1649110200000|2022-04-04 22:10:00|201|198.2|200.84|198.04|201|198.2|200.8|198|0
1649110500000|2022-04-04 22:15:00|200.76|197.96|201.07|198.27|201.15|198.35|200.76|197.96|0
1649110800000|2022-04-04 22:20:00|201.04|198.24|201.15|198.35|201.15|198.35|200.99|198.19|0
1649111100000|2022-04-04 22:25:00|201.07|198.27|200.99|198.19|201.23|198.43|200.91|198.11|0
1649111400000|2022-04-04 22:30:00|201.03|198.23|201.14|198.34|201.22|198.42|200.99|198.19|0
1649111700000|2022-04-04 22:35:00|201.22|198.42|201.3|198.5|201.38|198.58|201.14|198.34|0
1649112000000|2022-04-04 22:40:00|201.38|198.58|201.3|198.5|201.38|198.58|201.22|198.42|0
1649112300000|2022-04-04 22:45:00|201.22|198.42|201.14|198.34|201.22|198.42|201.06|198.26|0
1649112600000|2022-04-04 22:50:00|201.1|198.3|201.21|198.41|201.29|198.49|201.1|198.3|0
1649112900000|2022-04-04 22:55:00|201.14|198.34|201.13|198.33|201.21|198.41|201.13|198.33|0
1649113200000|2022-04-04 23:00:00|201.21|198.41|201.13|198.33|201.21|198.41|201.13|198.33|0
1649113500000|2022-04-04 23:05:00|201.21|198.41|201.13|198.33|201.29|198.49|201.13|198.33|0
1649113800000|2022-04-04 23:10:00|201.17|198.37|201.28|198.48|201.28|198.48|201.17|198.37|0
1649114100000|2022-04-04 23:15:00|201.2|198.4|201.2|198.4|201.24|198.44|201.2|198.4|0
1649114400000|2022-04-04 23:20:00|201.28|198.48|201.28|198.48|201.36|198.56|201.2|198.4|0
1649114700000|2022-04-04 23:25:00|201.2|198.4|201.2|198.4|201.35|198.55|201.2|198.4|0
1649115000000|2022-04-04 23:30:00|201.12|198.32|200.73|197.93|201.12|198.32|200.73|197.93|0
1649115300000|2022-04-04 23:35:00|200.81|198.01|200.81|198.01|200.89|198.09|200.77|197.97|0
1649115600000|2022-04-04 23:40:00|200.88|198.08|200.88|198.08|201.04|198.24|200.8|198|0
1649115900000|2022-04-04 23:45:00|200.96|198.16|201.35|198.55|201.35|198.55|200.88|198.08|0
1649116200000|2022-04-04 23:50:00|201.27|198.47|201.34|198.54|201.42|198.62|201.27|198.47|0
1649116500000|2022-04-04 23:55:00|201.27|198.47|201.65|198.85|201.65|198.85|201.27|198.47|0
1649116800000|2022-04-05 00:00:00|201.57|198.77|202.27|199.47|202.27|199.47|201.57|198.77|0
1649117100000|2022-04-05 00:05:00|202.2|199.4|202.12|199.32|202.27|199.47|201.96|199.16|0
1649117400000|2022-04-05 00:10:00|202.08|199.28|202.04|199.24|202.12|199.32|201.84|199.04|0
1649117700000|2022-04-05 00:15:00|202.11|199.31|202.23|199.43|202.5|199.7|202.04|199.24|0
1649118000000|2022-04-05 00:20:00|202.19|199.39|202.34|199.54|202.34|199.54|202.11|199.31|0
1649118300000|2022-04-05 00:25:00|202.27|199.47|202.26|199.46|202.5|199.7|202.19|199.39|0
1649118600000|2022-04-05 00:30:00|202.19|199.39|202.03|199.23|202.34|199.54|201.95|199.15|0
1649118900000|2022-04-05 00:35:00|201.95|199.15|202.03|199.23|202.03|199.23|201.87|199.07|0
1649119200000|2022-04-05 00:40:00|202.02|199.22|201.94|199.14|202.26|199.46|201.94|199.14|0
1649119500000|2022-04-05 00:45:00|202.02|199.22|202.18|199.38|202.33|199.53|202.02|199.22|0
1649119800000|2022-04-05 00:50:00|202.14|199.34|202.1|199.3|202.25|199.45|201.79|198.99|0
1649120100000|2022-04-05 00:55:00|202.06|199.26|201.7|198.9|202.17|199.37|201.7|198.9|0
1649120400000|2022-04-05 01:00:00|201.63|198.83|201.86|199.06|201.94|199.14|201.55|198.75|0
1649120700000|2022-04-05 01:05:00|201.94|199.14|201.93|199.13|202.09|199.29|201.86|199.06|0
1649121000000|2022-04-05 01:10:00|201.9|199.1|201.93|199.13|201.93|199.13|201.78|198.98|0
1649121300000|2022-04-05 01:15:00|201.85|199.05|201.7|198.9|201.93|199.13|201.7|198.9|0
1649121600000|2022-04-05 01:20:00|201.77|198.97|201.69|198.89|201.77|198.97|201.54|198.74|0
1649121900000|2022-04-05 01:25:00|201.73|198.93|202|199.2|202.08|199.28|201.73|198.93|0
1649122200000|2022-04-05 01:30:00|202.08|199.28|201.89|199.09|202.08|199.28|201.77|198.97|0
1649122500000|2022-04-05 01:35:00|201.92|199.12|201.77|198.97|201.92|199.12|201.65|198.85|0
1649122800000|2022-04-05 01:40:00|201.73|198.93|201.76|198.96|201.92|199.12|201.73|198.93|0
1649123100000|2022-04-05 01:45:00|201.73|198.93|201.61|198.81|201.84|199.04|201.61|198.81|0
1649123400000|2022-04-05 01:50:00|201.6|198.8|201.29|198.49|201.6|198.8|201.29|198.49|0
1649123700000|2022-04-05 01:55:00|201.37|198.57|201.37|198.57|201.37|198.57|201.29|198.49|0
1649124000000|2022-04-05 02:00:00|201.33|198.53|201.29|198.49|201.37|198.57|201.29|198.49|0
1649124300000|2022-04-05 02:05:00|201.36|198.56|201.52|198.72|201.52|198.72|201.29|198.49|0
1649124600000|2022-04-05 02:10:00|201.6|198.8|201.59|198.79|201.6|198.8|201.52|198.72|0
1649124900000|2022-04-05 02:15:00|201.67|198.87|201.75|198.95|201.75|198.95|201.59|198.79|0
1649125200000|2022-04-05 02:20:00|201.83|199.03|200.97|198.17|201.98|199.18|200.97|198.17|0
1649125500000|2022-04-05 02:25:00|200.93|198.13|200.97|198.17|200.97|198.17|200.89|198.09|0
1649125800000|2022-04-05 02:30:00|201.04|198.24|200.73|197.93|201.04|198.24|200.73|197.93|0
1649126100000|2022-04-05 02:35:00|200.77|197.97|200.73|197.93|200.81|198.01|200.73|197.93|0
1649126400000|2022-04-05 02:40:00|200.77|197.97|200.73|197.93|200.81|198.01|200.73|197.93|0
1649126700000|2022-04-05 02:45:00|200.8|198|200.88|198.08|200.96|198.16|200.8|198|0
1649127000000|2022-04-05 02:50:00|200.96|198.16|201.19|198.39|201.19|198.39|200.96|198.16|0
1649127300000|2022-04-05 02:55:00|201.27|198.47|201.19|198.39|201.27|198.47|201.11|198.31|0
1649127600000|2022-04-05 03:00:00|201.11|198.31|201.03|198.23|201.11|198.31|200.95|198.15|0
1649127900000|2022-04-05 03:05:00|200.99|198.19|201.1|198.3|201.18|198.38|200.87|198.07|0
1649128200000|2022-04-05 03:10:00|201.03|198.23|201.02|198.22|201.03|198.23|200.87|198.07|0
1649128500000|2022-04-05 03:15:00|200.95|198.15|200.87|198.07|200.95|198.15|200.87|198.07|0
1649128800000|2022-04-05 03:20:00|200.94|198.14|201.02|198.22|201.02|198.22|200.87|198.07|0
1649129100000|2022-04-05 03:25:00|200.94|198.14|201.41|198.61|201.41|198.61|200.94|198.14|0
1649129400000|2022-04-05 03:30:00|201.33|198.53|201.48|198.68|201.56|198.76|201.33|198.53|0
1649129700000|2022-04-05 03:35:00|201.4|198.6|201.32|198.52|201.4|198.6|201.25|198.45|0
1649130000000|2022-04-05 03:40:00|201.29|198.49|201.32|198.52|201.32|198.52|201.17|198.37|0
1649130300000|2022-04-05 03:45:00|201.36|198.56|201.24|198.44|201.4|198.6|201.16|198.36|0
1649130600000|2022-04-05 03:50:00|201.16|198.36|201.32|198.52|201.36|198.56|201.16|198.36|0
1649130900000|2022-04-05 03:55:00|201.28|198.48|201.24|198.44|201.32|198.52|201.16|198.36|0
1649131200000|2022-04-05 04:00:00|201.16|198.36|201.24|198.44|201.31|198.51|201.16|198.36|0
1649131500000|2022-04-05 04:05:00|201.16|198.36|201.08|198.28|201.16|198.36|201|198.2|0
1649131800000|2022-04-05 04:10:00|201|198.2|201.15|198.35|201.15|198.35|201|198.2|0
1649132100000|2022-04-05 04:15:00|201.08|198.28|201.07|198.27|201.08|198.28|201|198.2|0
1649132400000|2022-04-05 04:20:00|201.15|198.35|201.07|198.27|201.15|198.35|201.04|198.24|0
1649132700000|2022-04-05 04:25:00|200.99|198.19|200.99|198.19|201.07|198.27|200.91|198.11|0
1649133000000|2022-04-05 04:30:00|200.95|198.15|200.68|197.88|200.99|198.19|200.56|197.76|0
1649133300000|2022-04-05 04:35:00|200.76|197.96|200.68|197.88|200.83|198.03|200.68|197.88|0
1649133600000|2022-04-05 04:40:00|200.72|197.92|200.83|198.03|200.83|198.03|200.67|197.87|0
1649133900000|2022-04-05 04:45:00|200.79|197.99|200.67|197.87|200.83|198.03|200.67|197.87|0
1649134200000|2022-04-05 04:50:00|200.59|197.79|200.59|197.79|200.79|197.99|200.59|197.79|0
1649134500000|2022-04-05 04:55:00|200.67|197.87|200.75|197.95|200.75|197.95|200.59|197.79|0
1649134800000|2022-04-05 05:00:00|200.82|198.02|200.59|197.79|200.82|198.02|200.51|197.71|0
1649135100000|2022-04-05 05:05:00|200.67|197.87|200.82|198.02|200.82|198.02|200.59|197.79|0
1649135400000|2022-04-05 05:10:00|200.86|198.06|200.74|197.94|200.9|198.1|200.74|197.94|0
1649135700000|2022-04-05 05:15:00|200.66|197.86|200.81|198.01|200.82|198.02|200.43|197.63|0
1649136000000|2022-04-05 05:20:00|200.74|197.94|200.66|197.86|200.78|197.98|200.66|197.86|0
1649136300000|2022-04-05 05:25:00|200.62|197.82|200.42|197.62|200.62|197.82|200.42|197.62|0
1649136600000|2022-04-05 05:30:00|200.46|197.66|200.65|197.85|200.65|197.85|200.46|197.66|0
1649136900000|2022-04-05 05:35:00|200.62|197.82|200.57|197.77|200.62|197.82|200.5|197.7|0
1649137200000|2022-04-05 05:40:00|200.65|197.85|200.65|197.85|200.81|198.01|200.57|197.77|0
1649137500000|2022-04-05 05:45:00|200.57|197.77|200.65|197.85|200.65|197.85|200.49|197.69|0
1649137800000|2022-04-05 05:50:00|200.57|197.77|200.41|197.61|200.65|197.85|200.41|197.61|0
1649138100000|2022-04-05 05:55:00|200.33|197.53|199.79|196.99|200.33|197.53|199.64|196.84|0
1649138400000|2022-04-05 06:00:00|199.71|196.91|199.25|196.45|199.79|196.99|199.25|196.45|0
1649138700000|2022-04-05 06:05:00|199.32|196.52|199.55|196.75|199.55|196.75|199.17|196.37|0
1649139000000|2022-04-05 06:10:00|199.63|196.83|200.17|197.37|200.17|197.37|199.63|196.83|0
1649139300000|2022-04-05 06:15:00|200.25|197.45|200.48|197.68|200.56|197.76|200.21|197.41|0
1649139600000|2022-04-05 06:20:00|200.4|197.6|200.48|197.68|201.02|198.22|200.32|197.52|0
1649139900000|2022-04-05 06:25:00|200.44|197.64|200.4|197.6|200.71|197.91|200.32|197.52|0
1649140200000|2022-04-05 06:30:00|200.47|197.67|200.43|197.63|200.71|197.91|200.39|197.59|0
1649140500000|2022-04-05 06:35:00|200.39|197.59|200.47|197.67|200.55|197.75|200.39|197.59|0
1649140800000|2022-04-05 06:40:00|200.55|197.75|200.93|198.13|200.93|198.13|200.55|197.75|0
1649141100000|2022-04-05 06:45:00|200.86|198.06|202.6|199.8|202.76|199.96|200.54|197.74|0
1649141400000|2022-04-05 06:50:00|202.56|199.76|202.6|199.8|202.83|200.03|202.56|199.76|0
1649141700000|2022-04-05 06:55:00|202.44|199.64|202.67|199.87|203.06|200.26|202.44|199.64|0
1649142000000|2022-04-05 07:00:00|202.36|199.56|201.5|198.7|202.44|199.64|200.58|197.78|0
1649142300000|2022-04-05 07:05:00|201.27|198.87|201.73|199.33|202.39|199.99|201.23|198.83|0
1649142600000|2022-04-05 07:10:00|201.53|199.13|202.2|199.32|202.94|200.22|201.15|198.75|0
1649142900000|2022-04-05 07:15:00|202.24|199.36|201.5|198.62|202.71|199.83|201.46|198.58|0
1649143200000|2022-04-05 07:20:00|201.46|198.58|201.61|198.73|201.93|199.05|201.23|198.35|0
1649143500000|2022-04-05 07:25:00|201.58|198.7|200.11|197.23|201.92|199.04|199.88|197|0
1649143800000|2022-04-05 07:30:00|200.03|197.15|199.57|196.69|200.34|197.46|198.87|195.99|0
1649144100000|2022-04-05 07:35:00|199.41|196.53|198.78|195.9|199.41|196.53|198.18|195.3|0
1649144400000|2022-04-05 07:40:00|198.74|195.86|198.51|195.63|198.9|196.02|198.36|195.48|0
1649144700000|2022-04-05 07:45:00|198.55|195.67|198.2|195.32|199.01|196.13|198.13|195.25|0
1649145000000|2022-04-05 07:50:00|198.28|195.4|199.2|196.32|199.35|196.47|198.28|195.4|0
1649145300000|2022-04-05 07:55:00|199.04|196.16|199.04|196.16|199.2|196.32|198.47|195.59|0
1649145600000|2022-04-05 08:00:00|199.08|196.2|199.19|196.79|199.27|196.79|198.66|195.78|0
1649145900000|2022-04-05 08:05:00|199.11|196.71|198.95|196.55|199.26|196.86|198.8|196.4|0
1649146200000|2022-04-05 08:10:00|198.92|196.52|198.41|196.01|198.99|196.59|198.41|196.01|0
1649146500000|2022-04-05 08:15:00|198.49|196.09|198.87|196.47|198.95|196.55|198.26|195.86|0
1649146800000|2022-04-05 08:20:00|198.95|196.55|198.95|196.55|199.06|196.66|198.56|196.16|0
1649147100000|2022-04-05 08:25:00|198.87|196.47|199.79|197.39|199.87|197.47|198.79|196.39|0
1649147400000|2022-04-05 08:30:00|199.87|197.47|199.79|197.39|200.1|197.7|199.56|197.16|0
1649147700000|2022-04-05 08:35:00|199.83|197.43|199.56|197.16|199.87|197.47|199.4|197|0
1649148000000|2022-04-05 08:40:00|199.63|197.23|199.55|197.15|199.71|197.31|199.25|196.85|0
1649148300000|2022-04-05 08:45:00|199.63|197.23|199.39|196.99|200.17|197.77|199.39|196.99|0
1649148600000|2022-04-05 08:50:00|199.47|197.07|200.22|197.82|200.22|197.82|199.47|197.07|0
1649148900000|2022-04-05 08:55:00|200.26|197.86|200.53|198.13|200.76|198.36|200.06|197.66|0
1649149200000|2022-04-05 09:00:00|200.6|198.2|200.64|198.24|200.8|198.4|200.45|198.05|0
1649149500000|2022-04-05 09:05:00|200.6|198.2|200.44|198.04|200.6|198.2|200.29|197.89|0
1649149800000|2022-04-05 09:10:00|200.41|198.01|200.36|197.96|200.52|198.12|200.29|197.89|0
1649150100000|2022-04-05 09:15:00|200.4|198|200.6|198.2|200.67|198.27|200.29|197.89|0
1649150400000|2022-04-05 09:20:00|200.56|198.16|200.9|198.5|200.98|198.58|200.36|197.96|0
1649150700000|2022-04-05 09:25:00|200.94|198.54|201.37|198.97|201.68|199.28|200.9|198.5|0
1649151000000|2022-04-05 09:30:00|201.33|198.93|200.66|198.26|201.37|198.97|200.43|198.03|0
1649151300000|2022-04-05 09:35:00|200.62|198.22|201.48|199.08|201.52|199.12|200.43|198.03|0
1649151600000|2022-04-05 09:40:00|201.44|199.04|201.67|199.27|201.83|199.43|201.36|198.96|0
1649151900000|2022-04-05 09:45:00|201.75|199.35|202.37|199.97|202.45|200.05|201.75|199.35|0
1649152200000|2022-04-05 09:50:00|202.41|200.01|202.71|200.31|202.79|200.39|201.35|198.95|0
1649152500000|2022-04-05 09:55:00|202.78|200.38|202.94|200.54|203.17|200.77|202.63|200.23|0
1649152800000|2022-04-05 10:00:00|203.02|200.62|202.47|200.07|203.21|200.81|202.31|199.91|0
1649153100000|2022-04-05 10:05:00|202.55|200.15|203.64|201.24|203.88|201.48|202.31|199.91|0
1649153400000|2022-04-05 10:10:00|203.72|201.32|203.64|201.24|203.95|201.55|203.48|201.08|0
1649153700000|2022-04-05 10:15:00|203.72|201.32|203.09|200.69|203.72|201.32|203.09|200.69|0
1649154000000|2022-04-05 10:20:00|203.13|200.73|204.26|201.86|204.5|202.1|203.01|200.61|0
1649154300000|2022-04-05 10:25:00|204.11|201.71|203.95|201.55|204.38|201.98|203.87|201.47|0
1649154600000|2022-04-05 10:30:00|203.91|201.51|204.5|202.1|204.5|202.1|203.4|201|0
1649154900000|2022-04-05 10:35:00|204.34|201.94|204.41|202.01|204.73|202.33|204.18|201.78|0
1649155200000|2022-04-05 10:40:00|204.49|202.09|203.86|201.46|204.49|202.09|203.86|201.46|0
1649155500000|2022-04-05 10:45:00|203.94|201.54|203.78|201.38|204.25|201.85|203.7|201.3|0
1649155800000|2022-04-05 10:50:00|203.94|201.54|203.23|200.83|203.98|201.58|203.07|200.67|0
1649156100000|2022-04-05 10:55:00|203.31|200.91|203.15|200.75|203.46|201.06|203.03|200.63|0
1649156400000|2022-04-05 11:00:00|203.23|200.83|203.38|200.98|203.54|201.14|203.07|200.67|0
1649156700000|2022-04-05 11:05:00|203.3|200.9|203.93|201.53|204.01|201.61|203.22|200.82|0
1649157000000|2022-04-05 11:10:00|204.01|201.61|204.01|201.61|204.4|202|203.85|201.45|0
1649157300000|2022-04-05 11:15:00|204.08|201.68|203.69|201.29|204.08|201.68|203.69|201.29|0
1649157600000|2022-04-05 11:20:00|203.73|201.33|203.77|201.37|203.84|201.44|203.26|200.86|0
1649157900000|2022-04-05 11:25:00|203.73|201.33|203.21|200.81|203.77|201.37|203.14|200.74|0
1649158200000|2022-04-05 11:30:00|203.14|200.74|203.89|201.49|204.42|202.02|202.98|200.58|0
1649158500000|2022-04-05 11:35:00|203.93|201.53|203.42|201.02|204.05|201.65|203.42|201.02|0
1649158800000|2022-04-05 11:40:00|203.34|200.94|202.87|200.47|203.42|201.02|202.79|200.39|0
1649159100000|2022-04-05 11:45:00|202.95|200.55|202.87|200.47|203.02|200.62|202.79|200.39|0
1649159400000|2022-04-05 11:50:00|202.94|200.54|203.18|200.78|203.33|200.93|202.87|200.47|0
1649159700000|2022-04-05 11:55:00|203.14|200.74|203.1|200.7|203.25|200.85|203.1|200.7|0
1649160000000|2022-04-05 12:00:00|203.02|200.62|202.39|199.99|203.41|201.01|202.39|199.99|0
1649160300000|2022-04-05 12:05:00|202.47|200.07|203.17|200.77|203.33|200.93|202.47|200.07|0
1649160600000|2022-04-05 12:10:00|203.25|200.85|203.33|200.93|203.4|201|202.94|200.54|0
1649160900000|2022-04-05 12:15:00|203.4|201|203.64|201.24|203.95|201.55|203.4|201|0
1649161200000|2022-04-05 12:20:00|203.71|201.31|204.42|202.02|204.42|202.02|203.48|201.08|0
1649161500000|2022-04-05 12:25:00|204.58|202.18|204.26|201.86|204.58|202.18|204.02|201.62|0
1649161800000|2022-04-05 12:30:00|204.18|201.78|203.79|201.39|204.18|201.78|203.71|201.31|0
1649162100000|2022-04-05 12:35:00|203.71|201.31|203.78|201.38|204.18|201.78|203.47|201.07|0
1649162400000|2022-04-05 12:40:00|203.71|201.31|203.86|201.46|203.94|201.54|203.47|201.07|0
1649162700000|2022-04-05 12:45:00|203.78|201.38|204.02|201.62|204.02|201.62|203.62|201.22|0
1649163000000|2022-04-05 12:50:00|203.94|201.54|204.17|201.77|204.49|202.09|203.7|201.3|0
1649163300000|2022-04-05 12:55:00|204.25|201.85|204.96|202.56|205.27|202.87|204.09|201.69|0
1649163600000|2022-04-05 13:00:00|205.03|202.63|204.01|201.61|205.03|202.63|203.85|201.45|0
1649163900000|2022-04-05 13:05:00|203.93|201.53|204.16|201.76|204.79|202.39|203.93|201.53|0
1649164200000|2022-04-05 13:10:00|204.09|201.69|204|201.6|204.4|202|203.93|201.53|0
1649164500000|2022-04-05 13:15:00|203.93|201.53|203.85|201.45|203.93|201.53|203.38|200.98|0
1649164800000|2022-04-05 13:20:00|203.77|201.37|204.04|201.64|204.47|202.07|203.53|201.13|0
1649165100000|2022-04-05 13:25:00|204.16|201.76|205.49|203.09|205.65|203.25|203.92|201.52|0
1649165400000|2022-04-05 13:30:00|205.57|203.17|202.44|200.04|205.57|203.17|201.42|199.02|0
1649165700000|2022-04-05 13:35:00|201.89|199.49|200.96|198.56|202.36|199.96|200.88|198.48|0
1649166000000|2022-04-05 13:40:00|201.04|198.64|201.27|198.87|201.34|198.94|200.19|197.79|0
1649166300000|2022-04-05 13:45:00|201.23|198.83|201.61|199.21|201.88|199.48|200.26|197.86|0
1649166600000|2022-04-05 13:50:00|201.5|199.1|201.96|199.56|202.89|200.49|201.42|199.02|0
1649166900000|2022-04-05 13:55:00|202.04|199.64|200.95|198.55|202.12|199.72|200.95|198.55|0
1649167200000|2022-04-05 14:00:00|200.91|198.51|199.71|197.31|201.41|199.01|198.26|195.86|0
1649167500000|2022-04-05 14:05:00|199.87|197.47|207.61|204.73|208.01|205.61|199.87|197.47|0
1649167800000|2022-04-05 14:10:00|207.77|204.89|208.65|205.77|209.98|207.1|206.74|203.86|0
1649168100000|2022-04-05 14:15:00|209.05|206.17|211.21|208.33|211.61|208.73|209.05|206.17|0
1649168400000|2022-04-05 14:20:00|211.13|208.25|211.07|208.19|212.09|209.21|209.95|207.07|0
1649168700000|2022-04-05 14:25:00|210.99|208.11|210.43|207.55|211.63|208.75|210.19|207.31|0
1649169000000|2022-04-05 14:30:00|210.19|207.31|211.23|208.35|211.39|208.51|209.55|206.67|0
1649169300000|2022-04-05 14:35:00|211.14|208.26|212.03|209.15|212.27|209.39|209.78|206.9|0
1649169600000|2022-04-05 14:40:00|212.19|209.31|211.22|208.34|212.19|209.31|210.98|208.1|0
1649169900000|2022-04-05 14:45:00|211.38|208.5|209.14|206.26|211.62|208.74|208.98|206.1|0
1649170200000|2022-04-05 14:50:00|209.06|206.18|207.31|204.43|209.38|206.5|206.92|204.04|0
1649170500000|2022-04-05 14:55:00|207.39|204.51|209.24|206.36|210.47|207.59|207.39|204.51|0
1649170800000|2022-04-05 15:00:00|209.16|206.28|209.64|206.76|210.44|207.56|208.69|205.81|0
1649171100000|2022-04-05 15:05:00|209.56|206.68|210.27|207.39|210.67|207.79|208.92|206.04|0
1649171400000|2022-04-05 15:10:00|210.19|207.31|209.95|207.07|211.47|208.59|209.71|206.83|0
1649171700000|2022-04-05 15:15:00|209.99|207.11|211.55|208.67|211.95|209.07|209.95|207.07|0
1649172000000|2022-04-05 15:20:00|211.47|208.59|212.15|209.27|212.15|209.27|209.38|206.5|0
1649172300000|2022-04-05 15:25:00|212.19|209.31|211.42|208.54|212.55|209.67|211.42|208.54|0
1649172600000|2022-04-05 15:30:00|211.58|208.7|210.31|207.43|211.98|209.1|210.23|207.35|0
1649172900000|2022-04-05 15:35:00|210.39|207.51|213.51|210.63|213.91|211.03|210.23|207.35|0
1649173200000|2022-04-05 15:40:00|213.35|210.47|212.22|209.82|213.67|210.79|211.9|209.5|0
1649173500000|2022-04-05 15:45:00|212.3|209.9|213.26|210.86|213.5|211.1|212.14|209.74|0
1649173800000|2022-04-05 15:50:00|213.18|210.78|213.66|211.26|214.39|211.99|212.3|209.9|0
1649174100000|2022-04-05 15:55:00|213.58|211.18|214.63|212.23|214.71|212.31|213.5|211.1|0
1649174400000|2022-04-05 16:00:00|214.71|212.31|214.55|212.15|215.69|213.29|213.9|211.5|0
1649174700000|2022-04-05 16:05:00|214.47|212.07|214.02|211.62|214.55|212.15|213.42|211.02|0
1649175000000|2022-04-05 16:10:00|213.9|211.5|214.14|211.74|214.51|212.11|213.57|211.17|0
1649175300000|2022-04-05 16:15:00|214.06|211.66|216.08|213.68|216.08|213.68|214.06|211.66|0
1649175600000|2022-04-05 16:20:00|216.05|213.65|216.25|213.85|216.98|214.58|215.51|213.11|0
1649175900000|2022-04-05 16:25:00|216.57|214.17|217.06|214.66|217.22|214.82|216.24|213.84|0
1649176200000|2022-04-05 16:30:00|217.14|214.74|216.73|214.33|217.39|214.99|215.11|212.71|0
1649176500000|2022-04-05 16:35:00|216.81|214.41|216.23|213.83|217.3|214.9|214.47|212.07|0
1649176800000|2022-04-05 16:40:00|216.64|214.24|217.29|214.89|217.45|215.05|216.23|213.83|0
1649177100000|2022-04-05 16:45:00|217.13|214.73|215.98|213.58|217.53|215.13|215.98|213.58|0
1649177400000|2022-04-05 16:50:00|216.06|213.66|215.25|212.85|216.31|213.91|215.17|212.77|0
1649177700000|2022-04-05 16:55:00|215.17|212.77|215|212.6|215.82|213.42|214.68|212.28|0
1649178000000|2022-04-05 17:00:00|215.09|212.69|213.55|211.15|215.65|213.25|213.47|211.07|0
1649178300000|2022-04-05 17:05:00|213.76|211.36|211.22|208.82|214.04|211.64|211.22|208.82|0
1649178600000|2022-04-05 17:10:00|210.97|208.57|211.13|208.73|211.54|209.14|210.97|208.57|0
1649178900000|2022-04-05 17:15:00|211.21|208.81|210.25|207.85|211.45|209.05|210.17|207.77|0
1649179200000|2022-04-05 17:20:00|210.33|207.93|211.36|208.96|212.74|210.34|209.85|207.45|0
1649179500000|2022-04-05 17:25:00|211.2|208.8|212|209.6|212.32|209.92|211.04|208.64|0
1649179800000|2022-04-05 17:30:00|211.92|209.52|213.21|210.81|213.45|211.05|211.92|209.52|0
1649180100000|2022-04-05 17:35:00|213.13|210.73|213.69|211.29|213.77|211.37|213.13|210.73|0
1649180400000|2022-04-05 17:40:00|213.77|211.37|215.23|212.83|215.23|212.83|213.77|211.37|0
1649180700000|2022-04-05 17:45:00|215.15|212.75|216.04|213.64|216.37|213.97|214.98|212.58|0
1649181000000|2022-04-05 17:50:00|216.2|213.8|216.47|214.07|218.64|216.24|216.04|213.64|0
1649181300000|2022-04-05 17:55:00|216.39|213.99|215.32|212.92|216.71|214.31|215.16|212.76|0
1649181600000|2022-04-05 18:00:00|215.41|213.01|216.22|213.82|216.47|214.07|214.92|212.52|0
1649181900000|2022-04-05 18:05:00|216.14|213.74|216.38|213.98|216.63|214.23|215.65|213.25|0
1649182200000|2022-04-05 18:10:00|216.3|213.9|216.49|214.09|217.31|214.91|214.08|211.68|0
1649182500000|2022-04-05 18:15:00|216.57|214.17|215.03|212.63|216.98|214.58|215.03|212.63|0
1649182800000|2022-04-05 18:20:00|214.94|212.54|215.27|212.87|215.72|213.32|214.46|212.06|0
1649183100000|2022-04-05 18:25:00|215.19|212.79|216.24|213.84|216.4|214|214.78|212.38|0
1649183400000|2022-04-05 18:30:00|216.16|213.76|216.73|214.33|216.89|214.49|216.08|213.68|0
1649183700000|2022-04-05 18:35:00|216.65|214.25|217.3|214.9|217.55|215.15|215.67|213.27|0
1649184000000|2022-04-05 18:40:00|217.22|214.82|215.75|213.35|217.63|215.23|215.58|213.18|0
1649184300000|2022-04-05 18:45:00|215.91|213.51|216.23|213.83|217.05|214.65|215.34|212.94|0
1649184600000|2022-04-05 18:50:00|216.15|213.75|216.23|213.83|216.56|214.16|215.5|213.1|0
1649184900000|2022-04-05 18:55:00|216.07|213.67|217.54|215.14|217.95|215.55|215.42|213.02|0
1649185200000|2022-04-05 19:00:00|217.5|215.1|218.93|216.53|218.93|216.53|216.8|214.4|0
1649185500000|2022-04-05 19:05:00|218.77|216.37|219.67|217.27|220.17|217.77|218.68|216.28|0
1649185800000|2022-04-05 19:10:00|219.59|217.19|221.16|218.76|221.58|219.18|219.51|217.11|0
1649186100000|2022-04-05 19:15:00|221.24|218.84|221.66|219.26|221.91|219.51|220.58|218.18|0
1649186400000|2022-04-05 19:20:00|221.82|219.42|219.66|217.26|222.24|219.84|219.66|217.26|0
1649186700000|2022-04-05 19:25:00|219.75|217.35|221.24|218.84|221.4|219|219.75|217.35|0
1649187000000|2022-04-05 19:30:00|221.32|218.92|223.32|220.92|223.4|221|221.32|218.92|0
1649187300000|2022-04-05 19:35:00|223.4|221|223.49|221.09|224.16|221.76|222.65|220.25|0
1649187600000|2022-04-05 19:40:00|223.4|221|223.23|220.83|224.24|221.84|222.81|220.41|0
1649187900000|2022-04-05 19:45:00|222.98|220.58|226.39|223.99|226.56|224.16|221.07|218.67|0
1649188200000|2022-04-05 19:50:00|226.81|224.41|223.36|220.96|226.81|224.41|222.03|219.63|0
1649188500000|2022-04-05 19:55:00|222.94|220.54|222.36|219.96|224.62|222.22|222.36|219.96|0
1649188800000|2022-04-05 20:00:00|222.19|219.79|221.86|219.46|222.36|219.96|221.77|219.37|0
1649189100000|2022-04-05 20:05:00|221.77|219.37|221.77|219.37|221.94|219.54|221.52|219.12|0
1649189400000|2022-04-05 20:10:00|221.85|219.45|222.27|219.87|222.27|219.87|221.69|219.29|0
1649189700000|2022-04-05 20:15:00|222.47|219.67|221.8|219|222.47|219.67|221.8|219|0
1649190000000|2022-04-05 20:20:00|222.05|219.25|222.3|219.5|222.3|219.5|221.97|219.17|0
1649190300000|2022-04-05 20:25:00|222.21|219.41|222.29|219.49|222.38|219.58|222.21|219.41|0
1649190600000|2022-04-05 20:30:00|222.21|219.41|221.96|219.16|222.21|219.41|221.88|219.08|0
1649190900000|2022-04-05 20:35:00|221.88|219.08|221.87|219.07|222|219.2|221.87|219.07|0
1649191200000|2022-04-05 20:40:00|221.79|218.99|221.87|219.07|221.87|219.07|221.75|218.95|0
1649191500000|2022-04-05 20:45:00|221.79|218.99|221.54|218.74|221.79|218.99|221.45|218.65|0
1649191800000|2022-04-05 20:50:00|221.45|218.65|221.2|218.4|221.62|218.82|221.2|218.4|0
1649192100000|2022-04-05 20:55:00|221.29|218.49|221.06|218.26|221.29|218.49|221|218.2|0
1649192400000|2022-04-05 21:00:00|221.04|218.24|221|218.2|221.05|218.25|220.88|218.08|0
1649192700000|2022-04-05 21:05:00|221.06|218.26|221.1|218.3|221.11|218.31|221.05|218.25|0
1649193000000|2022-04-05 21:10:00|221.11|218.31|220.99|218.19|221.11|218.31|220.94|218.14|0
1649193300000|2022-04-05 21:15:00|220.98|218.18|220.91|218.11|221.04|218.24|220.87|218.07|0
1649193600000|2022-04-05 21:20:00|220.92|218.12|220.85|218.05|221.03|218.23|220.81|218.01|0
1649193900000|2022-04-05 21:25:00|220.82|218.02|220.75|217.95|220.97|218.17|220.69|217.89|0
1649194200000|2022-04-05 21:30:00|220.74|217.94|220.89|218.09|221.03|218.23|220.72|217.92|0
1649194500000|2022-04-05 21:35:00|220.58|217.78|220.68|217.88|220.7|217.9|220.58|217.78|0
1649194800000|2022-04-05 21:40:00|220.67|217.87|220.69|217.89|220.7|217.9|220.66|217.86|0
1649195100000|2022-04-05 21:45:00|220.71|217.91|220.8|218|220.82|218.02|220.71|217.91|0
1649195400000|2022-04-05 21:50:00|220.82|218.02|220.83|218.03|220.84|218.04|220.82|218.02|0
1649195700000|2022-04-05 21:55:00|220.82|218.02|220.84|218.04|220.84|218.04|220.77|217.97|0
1649196000000|2022-04-05 22:00:00|221.13|218.33|221.5|218.7|221.5|218.7|220.97|218.17|0
1649196300000|2022-04-05 22:05:00|221.42|218.62|221.75|218.95|221.83|219.03|221.42|218.62|0
1649196600000|2022-04-05 22:10:00|221.67|218.87|222|219.2|222|219.2|221.67|218.87|0
1649196900000|2022-04-05 22:15:00|221.91|219.11|221.91|219.11|222.08|219.28|221.87|219.07|0
1649197200000|2022-04-05 22:20:00|222|219.2|222.41|219.61|222.41|219.61|221.99|219.19|0
1649197500000|2022-04-05 22:25:00|222.49|219.69|222.49|219.69|222.66|219.86|222.41|219.61|0
1649197800000|2022-04-05 22:30:00|222.32|219.52|221.91|219.11|222.32|219.52|221.82|219.02|0
1649198100000|2022-04-05 22:35:00|221.82|219.02|222.07|219.27|222.2|219.4|221.74|218.94|0
1649198400000|2022-04-05 22:40:00|221.99|219.19|221.73|218.93|221.99|219.19|221.57|218.77|0
1649198700000|2022-04-05 22:45:00|221.65|218.85|221.65|218.85|221.73|218.93|221.57|218.77|0
1649199000000|2022-04-05 22:50:00|221.57|218.77|221.48|218.68|221.65|218.85|221.4|218.6|0
1649199300000|2022-04-05 22:55:00|221.56|218.76|221.56|218.76|221.56|218.76|221.48|218.68|0
1649199600000|2022-04-05 23:00:00|221.48|218.68|221.56|218.76|221.64|218.84|221.44|218.64|0
1649199900000|2022-04-05 23:05:00|221.64|218.84|221.97|219.17|221.97|219.17|221.64|218.84|0
1649200200000|2022-04-05 23:10:00|221.89|219.09|222.14|219.34|222.14|219.34|221.89|219.09|0
1649200500000|2022-04-05 23:15:00|222.22|219.42|221.97|219.17|222.22|219.42|221.97|219.17|0
1649200800000|2022-04-05 23:20:00|221.89|219.09|222.05|219.25|222.05|219.25|221.88|219.08|0
1649201100000|2022-04-05 23:25:00|222.13|219.33|222.21|219.41|222.3|219.5|222.05|219.25|0
1649201400000|2022-04-05 23:30:00|222.13|219.33|221.96|219.16|222.13|219.33|221.96|219.16|0
1649201700000|2022-04-05 23:35:00|221.88|219.08|221.96|219.16|222.04|219.24|221.88|219.08|0
1649202000000|2022-04-05 23:40:00|221.88|219.08|221.21|218.41|221.88|219.08|221.17|218.37|0
1649202300000|2022-04-05 23:45:00|221.29|218.49|221.71|218.91|221.71|218.91|221.21|218.41|0
1649202600000|2022-04-05 23:50:00|221.62|218.82|221.62|218.82|221.71|218.91|221.46|218.66|0
1649202900000|2022-04-05 23:55:00|221.7|218.9|222.03|219.23|222.28|219.48|221.7|218.9|0
1649203200000|2022-04-06 00:00:00|222.12|219.32|222.7|219.9|222.87|220.07|222.12|219.32|0
1649203500000|2022-04-06 00:05:00|222.78|219.98|221.7|218.9|222.95|220.15|221.53|218.73|0
1649203800000|2022-04-06 00:10:00|221.61|218.81|221.45|218.65|221.61|218.81|221.2|218.4|0
1649204100000|2022-04-06 00:15:00|221.49|218.69|221.78|218.98|221.94|219.14|221.24|218.44|0
1649204400000|2022-04-06 00:20:00|221.69|218.89|222.02|219.22|222.11|219.31|221.69|218.89|0
1649204700000|2022-04-06 00:25:00|222.11|219.31|222.77|219.97|222.85|220.05|221.86|219.06|0
1649205000000|2022-04-06 00:30:00|222.85|220.05|223.44|220.64|223.44|220.64|222.85|220.05|0
1649205300000|2022-04-06 00:35:00|223.52|220.72|223.27|220.47|223.85|221.05|223.27|220.47|0
1649205600000|2022-04-06 00:40:00|223.18|220.38|223.81|221.01|223.93|221.13|223.1|220.3|0
1649205900000|2022-04-06 00:45:00|223.85|221.05|224.35|221.55|224.69|221.89|223.85|221.05|0
1649206200000|2022-04-06 00:50:00|224.39|221.59|224.68|221.88|224.69|221.89|224.35|221.55|0
1649206500000|2022-04-06 00:55:00|224.6|221.8|225.52|222.72|225.52|222.72|224.52|221.72|0
1649206800000|2022-04-06 01:00:00|225.57|222.77|225.44|222.64|226.11|223.31|225.44|222.64|0
1649207100000|2022-04-06 01:05:00|225.4|222.6|224.85|222.05|225.6|222.8|224.76|221.96|0
1649207400000|2022-04-06 01:10:00|224.76|221.96|224.84|222.04|225.18|222.38|224.76|221.96|0
1649207700000|2022-04-06 01:15:00|224.76|221.96|223.58|220.78|224.84|222.04|223.5|220.7|0
1649208000000|2022-04-06 01:20:00|223.5|220.7|223.66|220.86|223.92|221.12|223.5|220.7|0
1649208300000|2022-04-06 01:25:00|223.58|220.78|223.75|220.95|223.75|220.95|223.33|220.53|0
1649208600000|2022-04-06 01:30:00|223.83|221.03|224.08|221.28|224.42|221.62|223.75|220.95|0
1649208900000|2022-04-06 01:35:00|224|221.2|224.5|221.7|224.62|221.82|223.83|221.03|0
1649209200000|2022-04-06 01:40:00|224.58|221.78|224.33|221.53|224.92|222.12|224.33|221.53|0
1649209500000|2022-04-06 01:45:00|224.37|221.57|224.74|221.94|225.5|222.7|224.37|221.57|0
1649209800000|2022-04-06 01:50:00|224.91|222.11|225.33|222.53|225.33|222.53|224.49|221.69|0
1649210100000|2022-04-06 01:55:00|225.25|222.45|225.58|222.78|225.92|223.12|225.16|222.36|0
1649210400000|2022-04-06 02:00:00|225.75|222.95|225.58|222.78|225.75|222.95|225.24|222.44|0
1649210700000|2022-04-06 02:05:00|225.49|222.69|224.9|222.1|225.58|222.78|224.82|222.02|0
1649211000000|2022-04-06 02:10:00|224.82|222.02|225.24|222.44|225.32|222.52|224.78|221.98|0
1649211300000|2022-04-06 02:15:00|225.28|222.48|225.49|222.69|225.57|222.77|225.2|222.4|0
1649211600000|2022-04-06 02:20:00|225.57|222.77|225.06|222.26|225.57|222.77|224.98|222.18|0
1649211900000|2022-04-06 02:25:00|224.98|222.18|224.81|222.01|225.06|222.26|224.64|221.84|0
1649212200000|2022-04-06 02:30:00|224.89|222.09|224.47|221.67|225.15|222.35|224.3|221.5|0
1649212500000|2022-04-06 02:35:00|224.39|221.59|224.13|221.33|224.51|221.71|224.13|221.33|0
1649212800000|2022-04-06 02:40:00|224.22|221.42|224.38|221.58|224.55|221.75|224.13|221.33|0
1649213100000|2022-04-06 02:45:00|224.3|221.5|224.55|221.75|224.63|221.83|224.3|221.5|0
1649213400000|2022-04-06 02:50:00|224.51|221.71|224.29|221.49|224.63|221.83|224.29|221.49|0
1649213700000|2022-04-06 02:55:00|224.21|221.41|224.29|221.49|224.46|221.66|224.21|221.41|0
1649214000000|2022-04-06 03:00:00|224.38|221.58|224.21|221.41|224.38|221.58|223.87|221.07|0
1649214300000|2022-04-06 03:05:00|224.12|221.32|223.95|221.15|224.29|221.49|223.95|221.15|0
1649214600000|2022-04-06 03:10:00|223.87|221.07|224.12|221.32|224.29|221.49|223.7|220.9|0
1649214900000|2022-04-06 03:15:00|224.2|221.4|224.12|221.32|224.29|221.49|224.03|221.23|0
1649215200000|2022-04-06 03:20:00|224.16|221.36|224.53|221.73|224.53|221.73|224.16|221.36|0
1649215500000|2022-04-06 03:25:00|224.62|221.82|224.36|221.56|224.62|221.82|224.28|221.48|0
1649215800000|2022-04-06 03:30:00|224.45|221.65|224.44|221.64|224.61|221.81|224.28|221.48|0
1649216100000|2022-04-06 03:35:00|224.36|221.56|224.69|221.89|224.95|222.15|224.36|221.56|0
1649216400000|2022-04-06 03:40:00|224.78|221.98|225.16|222.36|225.2|222.4|224.69|221.89|0
1649216700000|2022-04-06 03:45:00|225.2|222.4|225.28|222.48|225.45|222.65|225.2|222.4|0
1649217000000|2022-04-06 03:50:00|225.19|222.39|224.86|222.06|225.28|222.48|224.77|221.97|0
1649217300000|2022-04-06 03:55:00|224.9|222.1|224.77|221.97|225.19|222.39|224.77|221.97|0
1649217600000|2022-04-06 04:00:00|224.69|221.89|224.52|221.72|224.69|221.89|224.43|221.63|0
1649217900000|2022-04-06 04:05:00|224.47|221.67|224.26|221.46|224.52|221.72|224.09|221.29|0
1649218200000|2022-04-06 04:10:00|224.18|221.38|224.09|221.29|224.18|221.38|223.92|221.12|0
1649218500000|2022-04-06 04:15:00|224.01|221.21|223.5|220.7|224.01|221.21|223.34|220.54|0
1649218800000|2022-04-06 04:20:00|223.42|220.62|223.58|220.78|223.59|220.79|223.42|220.62|0
1649219100000|2022-04-06 04:25:00|223.5|220.7|223.83|221.03|223.83|221.03|223.42|220.62|0
1649219400000|2022-04-06 04:30:00|223.88|221.08|224.08|221.28|224.17|221.37|223.75|220.95|0
1649219700000|2022-04-06 04:35:00|224.17|221.37|224.42|221.62|224.42|221.62|224.17|221.37|0
1649220000000|2022-04-06 04:40:00|224.33|221.53|224.08|221.28|224.33|221.53|223.99|221.19|0
1649220300000|2022-04-06 04:45:00|224.16|221.36|223.82|221.02|224.16|221.36|223.66|220.86|0
1649220600000|2022-04-06 04:50:00|223.78|220.98|224.07|221.27|224.12|221.32|223.74|220.94|0
1649220900000|2022-04-06 04:55:00|223.99|221.19|224.07|221.27|224.11|221.31|223.82|221.02|0
1649221200000|2022-04-06 05:00:00|223.99|221.19|223.48|220.68|224.07|221.27|223.48|220.68|0
1649221500000|2022-04-06 05:05:00|223.57|220.77|222.73|219.93|223.82|221.02|222.56|219.76|0
1649221800000|2022-04-06 05:10:00|222.65|219.85|223.06|220.26|223.15|220.35|222.65|219.85|0
1649222100000|2022-04-06 05:15:00|222.98|220.18|222.31|219.51|222.98|220.18|222.14|219.34|0
1649222400000|2022-04-06 05:20:00|222.39|219.59|222.14|219.34|222.47|219.67|222.06|219.26|0
1649222700000|2022-04-06 05:25:00|222.06|219.26|221.72|218.92|222.31|219.51|221.72|218.92|0
1649223000000|2022-04-06 05:30:00|221.8|219|221.8|219|221.97|219.17|221.64|218.84|0
1649223300000|2022-04-06 05:35:00|221.72|218.92|221.8|219|221.8|219|221.47|218.67|0
1649223600000|2022-04-06 05:40:00|221.88|219.08|222.13|219.33|222.21|219.41|221.63|218.83|0
1649223900000|2022-04-06 05:45:00|222.21|219.41|222.38|219.58|222.46|219.66|221.96|219.16|0
1649224200000|2022-04-06 05:50:00|222.29|219.49|222.46|219.66|222.63|219.83|222.21|219.41|0
1649224500000|2022-04-06 05:55:00|222.54|219.74|222.96|220.16|223.12|220.32|222.54|219.74|0
1649224800000|2022-04-06 06:00:00|223.12|220.32|222.54|219.74|223.12|220.32|222.37|219.57|0
1649225100000|2022-04-06 06:05:00|222.7|219.9|222.62|219.82|223.12|220.32|222.54|219.74|0
1649225400000|2022-04-06 06:10:00|222.54|219.74|222.28|219.48|222.62|219.82|222.03|219.23|0
1649225700000|2022-04-06 06:15:00|222.37|219.57|222.32|219.52|222.7|219.9|221.91|219.11|0
1649226000000|2022-04-06 06:20:00|222.36|219.56|222.53|219.73|222.78|219.98|222.11|219.31|0
1649226300000|2022-04-06 06:25:00|222.45|219.65|222.03|219.23|222.45|219.65|221.61|218.81|0
1649226600000|2022-04-06 06:30:00|221.94|219.14|221.44|218.64|222.11|219.31|221.44|218.64|0
1649226900000|2022-04-06 06:35:00|221.36|218.56|220.53|217.73|221.49|218.69|220.41|217.61|0
1649227200000|2022-04-06 06:40:00|220.45|217.65|220.36|217.56|220.53|217.73|220.2|217.4|0
1649227500000|2022-04-06 06:45:00|220.28|217.48|220.69|217.89|220.69|217.89|220.2|217.4|0
1649227800000|2022-04-06 06:50:00|220.61|217.81|221.68|218.88|221.68|218.88|220.61|217.81|0
1649228100000|2022-04-06 06:55:00|221.6|218.8|221.27|218.47|221.68|218.88|221.02|218.22|0
1649228400000|2022-04-06 07:00:00|220.93|218.13|222.18|219.38|222.18|219.38|220.77|217.97|0
1649228700000|2022-04-06 07:05:00|221.89|219.49|221.1|218.7|222.31|219.91|221.06|218.66|0
1649229000000|2022-04-06 07:10:00|221.06|218.66|220.89|218.49|221.81|219.41|220.15|217.75|0
1649229300000|2022-04-06 07:15:00|220.98|218.58|221.14|218.74|221.56|219.16|220.64|218.24|0
1649229600000|2022-04-06 07:20:00|221.22|218.82|221.93|219.53|221.97|219.57|221.14|218.74|0
1649229900000|2022-04-06 07:25:00|221.97|219.57|221.97|219.57|222.13|219.73|221.39|218.99|0
1649230200000|2022-04-06 07:30:00|221.88|219.48|225.57|223.17|225.57|223.17|221.72|219.32|0
1649230500000|2022-04-06 07:35:00|225.48|223.08|226.83|224.43|227|224.6|225.23|222.83|0
1649230800000|2022-04-06 07:40:00|226.75|224.35|226.83|224.43|227.34|224.94|225.9|223.5|0
1649231100000|2022-04-06 07:45:00|227.26|224.86|227.68|225.28|228.02|225.62|227.26|224.86|0
1649231400000|2022-04-06 07:50:00|227.72|225.32|228.13|225.73|229.26|226.86|226.41|224.01|0
1649231700000|2022-04-06 07:55:00|228.05|225.65|230.19|227.79|230.54|228.14|228.05|225.65|0
1649232000000|2022-04-06 08:00:00|230.28|227.88|229.42|227.02|230.71|228.31|229.25|226.85|0
1649232300000|2022-04-06 08:05:00|229.38|226.98|228.96|226.56|229.6|227.2|228.66|226.26|0
1649232600000|2022-04-06 08:10:00|229.08|226.68|229.46|227.06|229.85|227.45|229|226.6|0
1649232900000|2022-04-06 08:15:00|229.42|227.02|230.44|228.04|230.87|228.47|228.82|226.42|0
1649233200000|2022-04-06 08:20:00|230.53|228.13|231.21|228.81|231.55|229.15|230.44|228.04|0
1649233500000|2022-04-06 08:25:00|231.3|228.9|229.14|226.74|231.3|228.9|228.63|226.23|0
1649233800000|2022-04-06 08:30:00|229.01|226.61|229.74|227.34|230.12|227.72|228.8|226.4|0
1649234100000|2022-04-06 08:35:00|229.65|227.25|229.48|227.08|230.33|227.93|229.05|226.65|0
1649234400000|2022-04-06 08:40:00|229.39|226.99|230.16|227.76|230.25|227.85|229.39|226.99|0
1649234700000|2022-04-06 08:45:00|230.2|227.8|228.75|226.35|230.33|227.93|228.36|225.96|0
1649235000000|2022-04-06 08:50:00|228.7|226.3|227.93|225.53|228.75|226.35|227.77|225.37|0
1649235300000|2022-04-06 08:55:00|227.98|225.58|227.85|225.45|228.36|225.96|227.76|225.36|0
1649235600000|2022-04-06 09:00:00|227.93|225.53|228.1|225.7|228.18|225.78|227.25|224.85|0
1649235900000|2022-04-06 09:05:00|228.01|225.61|228.61|226.21|228.78|226.38|228.01|225.61|0
1649236200000|2022-04-06 09:10:00|228.65|226.25|229.46|227.06|229.55|227.15|228.27|225.87|0
1649236500000|2022-04-06 09:15:00|229.72|227.32|229.46|227.06|230.28|227.88|228.95|226.55|0
1649236800000|2022-04-06 09:20:00|229.29|226.89|229.46|227.06|229.97|227.57|229.29|226.89|0
1649237100000|2022-04-06 09:25:00|229.37|226.97|230.14|227.74|230.14|227.74|229.2|226.8|0
1649237400000|2022-04-06 09:30:00|230.05|227.65|230.05|227.65|230.14|227.74|229.54|227.14|0
1649237700000|2022-04-06 09:35:00|229.97|227.57|230.74|228.34|230.91|228.51|229.97|227.57|0
1649238000000|2022-04-06 09:40:00|230.65|228.25|231.16|228.76|231.94|229.54|230.39|227.99|0
1649238300000|2022-04-06 09:45:00|231.51|229.11|232.28|229.88|232.28|229.88|231.25|228.85|0
1649238600000|2022-04-06 09:50:00|232.54|230.14|236.03|233.63|236.44|234.04|232.54|230.14|0
1649238900000|2022-04-06 09:55:00|235.99|233.59|234.13|231.73|235.99|233.59|233.96|231.56|0
1649239200000|2022-04-06 10:00:00|234.18|231.78|234.21|231.81|234.65|232.25|233.96|231.56|0
1649239500000|2022-04-06 10:05:00|234.13|231.73|234.38|231.98|234.47|232.07|234.04|231.64|0
1649239800000|2022-04-06 10:10:00|234.43|232.03|235.68|233.28|235.68|233.28|234.21|231.81|0
1649240100000|2022-04-06 10:15:00|235.85|233.45|236.37|233.97|236.94|234.54|235.42|233.02|0
1649240400000|2022-04-06 10:20:00|236.28|233.88|235.68|233.28|237.62|235.22|234.55|232.15|0
1649240700000|2022-04-06 10:25:00|235.77|233.37|235.33|232.93|236.02|233.62|235.24|232.84|0
1649241000000|2022-04-06 10:30:00|235.42|233.02|236.11|233.71|236.54|234.14|235.42|233.02|0
1649241300000|2022-04-06 10:35:00|236.02|233.62|236.54|234.14|236.8|234.4|235.93|233.53|0
1649241600000|2022-04-06 10:40:00|236.63|234.23|236.36|233.96|236.97|234.57|236.1|233.7|0
1649241900000|2022-04-06 10:45:00|236.45|234.05|236.8|234.4|236.8|234.4|236.28|233.88|0
1649242200000|2022-04-06 10:50:00|236.84|234.44|236.97|234.57|237.49|235.09|236.71|234.31|0
1649242500000|2022-04-06 10:55:00|237.05|234.65|237.05|234.65|237.4|235|236.7|234.3|0
1649242800000|2022-04-06 11:00:00|236.97|234.57|236.62|234.22|236.97|234.57|236.44|234.04|0
1649243100000|2022-04-06 11:05:00|236.88|234.48|237.83|235.43|237.83|235.43|236.7|234.3|0
1649243400000|2022-04-06 11:10:00|237.74|235.34|238.79|236.39|239.14|236.74|237.57|235.17|0
1649243700000|2022-04-06 11:15:00|238.88|236.48|238.26|235.86|239.23|236.83|238|235.6|0
1649244000000|2022-04-06 11:20:00|238.35|235.95|239.4|237|239.4|237|238.18|235.78|0
1649244300000|2022-04-06 11:25:00|239.49|237.09|239.4|237|239.57|237.17|239.14|236.74|0
1649244600000|2022-04-06 11:30:00|239.48|237.08|239.04|236.64|240.19|237.79|239.04|236.64|0
1649244900000|2022-04-06 11:35:00|239.13|236.73|239.22|236.82|239.48|237.08|238.69|236.29|0
1649245200000|2022-04-06 11:40:00|239.13|236.73|240|237.6|240.18|237.78|239.13|236.73|0
1649245500000|2022-04-06 11:45:00|240.05|237.65|239.74|237.34|240.18|237.78|239.13|236.73|0
1649245800000|2022-04-06 11:50:00|240.09|237.69|240.44|238.04|240.79|238.39|240.09|237.69|0
1649246100000|2022-04-06 11:55:00|240.4|238|240.24|237.84|242.51|240.11|240.07|237.67|0
1649246400000|2022-04-06 12:00:00|240.15|237.75|240.77|238.37|240.86|238.46|239.8|237.4|0
1649246700000|2022-04-06 12:05:00|240.5|238.1|240.06|237.66|241.21|238.81|239.97|237.57|0
1649247000000|2022-04-06 12:10:00|240.11|237.71|239.71|237.31|240.77|238.37|239.36|236.96|0
1649247300000|2022-04-06 12:15:00|239.79|237.39|239.88|237.48|240.32|237.92|239.53|237.13|0
1649247600000|2022-04-06 12:20:00|239.79|237.39|239.57|237.17|239.97|237.57|239.44|237.04|0
1649247900000|2022-04-06 12:25:00|239.53|237.13|238.65|236.25|239.79|237.39|238.65|236.25|0
1649248200000|2022-04-06 12:30:00|238.56|236.16|239.49|237.09|239.76|237.36|238.01|235.61|0
1649248500000|2022-04-06 12:35:00|239.58|237.18|239.4|237|239.76|237.36|239.23|236.83|0
1649248800000|2022-04-06 12:40:00|239.49|237.09|239.84|237.44|240.02|237.62|239.49|237.09|0
1649249100000|2022-04-06 12:45:00|239.75|237.35|241.06|238.66|241.94|239.54|239.75|237.35|0
1649249400000|2022-04-06 12:50:00|241.15|238.75|240.71|238.31|241.24|238.84|239.83|237.43|0
1649249700000|2022-04-06 12:55:00|240.44|238.04|239.56|237.16|240.44|238.04|239.21|236.81|0
1649250000000|2022-04-06 13:00:00|239.83|237.43|238.77|236.37|240|237.6|238.69|236.29|0
1649250300000|2022-04-06 13:05:00|238.86|236.46|238.86|236.46|239.03|236.63|238.51|236.11|0
1649250600000|2022-04-06 13:10:00|238.77|236.37|239.21|236.81|239.65|237.25|238.68|236.28|0
1649250900000|2022-04-06 13:15:00|239.12|236.72|238.94|236.54|239.47|237.07|238.68|236.28|0
1649251200000|2022-04-06 13:20:00|239.03|236.63|239.46|237.06|239.82|237.42|238.76|236.36|0
1649251500000|2022-04-06 13:25:00|239.55|237.15|239.99|237.59|240.08|237.68|239.46|237.06|0
1649251800000|2022-04-06 13:30:00|240.25|237.85|241|238.6|242.19|239.79|237.8|235.4|0
1649252100000|2022-04-06 13:35:00|240.87|238.47|241.31|238.91|242.72|240.32|240.87|238.47|0
1649252400000|2022-04-06 13:40:00|241.48|239.08|243.94|241.06|243.94|241.47|241.31|238.91|0
1649252700000|2022-04-06 13:45:00|244.11|241.23|244.18|241.3|244.92|242.04|241.66|238.78|0
1649253000000|2022-04-06 13:50:00|244.36|241.48|244|241.12|244.89|242.01|243.64|240.76|0
1649253300000|2022-04-06 13:55:00|244.44|241.56|247.53|244.65|247.53|244.65|243.2|240.32|0
1649253600000|2022-04-06 14:00:00|247.44|244.56|249.86|246.98|249.95|247.07|246.99|244.11|0
1649253900000|2022-04-06 14:05:00|249.99|247.11|252.67|249.79|252.76|249.88|249.32|246.44|0
1649254200000|2022-04-06 14:10:00|252.76|249.88|250.89|248.01|253.58|250.7|250.89|248.01|0
1649254500000|2022-04-06 14:15:00|251.16|248.28|248.91|246.03|251.16|248.28|248.38|245.5|0
1649254800000|2022-04-06 14:20:00|249.09|246.21|248.73|245.85|249.81|246.93|248.29|245.41|0
1649255100000|2022-04-06 14:25:00|249|246.12|251.15|248.27|251.15|248.27|248.64|245.76|0
1649255400000|2022-04-06 14:30:00|250.97|248.09|251.06|248.18|251.96|249.08|250.07|247.19|0
1649255700000|2022-04-06 14:35:00|250.7|247.82|249.26|246.38|251.06|248.18|249.26|246.38|0
1649256000000|2022-04-06 14:40:00|249.53|246.65|248.38|245.5|250.52|247.64|247.4|244.52|0
1649256300000|2022-04-06 14:45:00|248.65|245.77|247.34|244.94|248.92|246.04|247.25|244.85|0
1649256600000|2022-04-06 14:50:00|247.52|245.12|248.09|245.69|248.36|245.96|245.85|243.45|0
1649256900000|2022-04-06 14:55:00|248.04|245.64|248.8|246.4|248.8|246.4|247.19|244.79|0
1649257200000|2022-04-06 15:00:00|248.98|246.58|247.1|244.7|249.16|246.76|247.1|244.7|0
1649257500000|2022-04-06 15:05:00|247.19|244.79|249.16|246.76|249.52|247.12|246.92|244.52|0
1649257800000|2022-04-06 15:10:00|249.34|246.94|249.07|246.67|249.43|247.03|248.44|246.04|0
1649258100000|2022-04-06 15:15:00|248.8|246.4|249.51|247.11|249.97|247.57|248.35|245.95|0
1649258400000|2022-04-06 15:20:00|249.61|247.21|248.27|245.87|249.62|247.22|246.93|244.53|0
1649258700000|2022-04-06 15:25:00|248.36|245.96|247.91|245.51|249.16|246.76|247.64|245.24|0
1649259000000|2022-04-06 15:30:00|247.73|245.33|249.16|246.76|249.61|247.21|247.37|244.97|0
1649259300000|2022-04-06 15:35:00|248.98|246.58|249.11|246.71|249.34|246.94|248.26|245.86|0
1649259600000|2022-04-06 15:40:00|249.07|246.67|247.63|245.23|249.16|246.76|247.54|245.14|0
1649259900000|2022-04-06 15:45:00|247.36|244.96|245.84|243.44|247.99|245.59|245.13|242.73|0
1649260200000|2022-04-06 15:50:00|245.67|243.27|245.49|243.09|246.11|243.71|244.33|241.93|0
1649260500000|2022-04-06 15:55:00|245.57|243.17|246.11|243.71|246.55|244.15|245.09|242.69|0
1649260800000|2022-04-06 16:00:00|246.02|243.62|246.82|244.42|246.82|244.42|245.44|243.04|0
1649261100000|2022-04-06 16:05:00|246.55|244.15|246.73|244.33|246.81|244.41|245.57|243.17|0
1649261400000|2022-04-06 16:10:00|246.37|243.97|246.99|244.59|246.99|244.59|243.67|241.27|0
1649261700000|2022-04-06 16:15:00|247.17|244.77|247.94|245.54|248.16|245.76|247.17|244.77|0
1649262000000|2022-04-06 16:20:00|247.98|245.58|248.25|245.85|249.33|246.93|247.89|245.49|0
1649262300000|2022-04-06 16:25:00|248.16|245.76|248.33|245.93|248.69|246.29|247.71|245.31|0
1649262600000|2022-04-06 16:30:00|248.42|246.02|247.16|244.76|248.87|246.47|247.07|244.67|0
1649262900000|2022-04-06 16:35:00|247.43|245.03|247.79|245.39|248.06|245.66|247.25|244.85|0
1649263200000|2022-04-06 16:40:00|247.88|245.48|247.43|245.03|247.97|245.57|246.89|244.49|0
1649263500000|2022-04-06 16:45:00|247.61|245.21|247.52|245.12|248.78|246.38|246.98|244.58|0
1649263800000|2022-04-06 16:50:00|247.43|245.03|247.42|245.02|248.5|246.1|247.42|245.02|0
1649264100000|2022-04-06 16:55:00|247.33|244.93|246.97|244.57|247.6|245.2|246.7|244.3|0
1649264400000|2022-04-06 17:00:00|247.06|244.66|247.87|245.47|248.23|245.83|246.79|244.39|0
1649264700000|2022-04-06 17:05:00|247.78|245.38|248.27|245.87|248.81|246.41|246.15|243.75|0
1649265000000|2022-04-06 17:10:00|248.22|245.82|247.81|245.41|248.62|246.22|247.64|245.24|0
1649265300000|2022-04-06 17:15:00|247.9|245.5|247.27|244.87|248.26|245.86|246.74|244.34|0
1649265600000|2022-04-06 17:20:00|247.45|245.05|245.66|243.26|247.72|245.32|245.66|243.26|0
1649265900000|2022-04-06 17:25:00|245.75|243.35|245.17|242.77|246.57|244.17|245.08|242.68|0
1649266200000|2022-04-06 17:30:00|244.99|242.59|244.01|241.61|245.53|243.13|243.39|240.99|0
1649266500000|2022-04-06 17:35:00|243.92|241.52|243.21|240.81|244.9|242.5|243.21|240.81|0
1649266800000|2022-04-06 17:40:00|243.12|240.72|241.8|239.4|243.57|241.17|241.27|238.87|0
1649267100000|2022-04-06 17:45:00|241.88|239.48|241.86|238.98|243.65|241.25|241.77|238.89|0
1649267400000|2022-04-06 17:50:00|241.9|239.02|241.14|238.26|242.3|239.42|240.17|237.29|0
1649267700000|2022-04-06 17:55:00|241.23|238.35|242.95|240.07|242.95|240.07|240.96|238.08|0
1649268000000|2022-04-06 18:00:00|243.04|240.16|236.76|233.88|245.09|242.21|233.81|230.93|0
1649268300000|2022-04-06 18:05:00|237.72|234.84|244.85|241.97|245.43|242.55|237.55|234.67|0
1649268600000|2022-04-06 18:10:00|245.16|242.28|248.88|246|249.15|246.27|244.42|241.54|0
1649268900000|2022-04-06 18:15:00|249.06|246.18|251.94|249.06|253.4|250.52|249.06|246.18|0
1649269200000|2022-04-06 18:20:00|252.12|249.24|250.49|247.61|252.35|249.47|249.31|246.43|0
1649269500000|2022-04-06 18:25:00|250.4|247.52|249.51|246.63|251.03|248.15|247.6|244.72|0
1649269800000|2022-04-06 18:30:00|248.88|246|240.92|238.52|249.24|246.36|240|237.6|0
1649270100000|2022-04-06 18:35:00|240.88|238.48|242.34|239.46|243.58|240.7|239.63|236.75|0
1649270400000|2022-04-06 18:40:00|242.6|239.72|240.74|237.86|243.67|240.79|240.26|237.38|0
1649270700000|2022-04-06 18:45:00|241.27|238.39|242.09|239.69|242.54|240.14|238.98|236.1|0
1649271000000|2022-04-06 18:50:00|241.12|238.72|236.82|234.42|241.47|239.07|236.39|233.99|0
1649271300000|2022-04-06 18:55:00|236.56|234.16|233.86|231.46|236.91|234.51|233.77|231.37|0
1649271600000|2022-04-06 19:00:00|233.69|231.29|230.97|228.57|233.69|231.29|227.21|224.81|0
1649271900000|2022-04-06 19:05:00|231.19|228.79|234.6|232.2|235.56|233.16|231.19|228.79|0
1649272200000|2022-04-06 19:10:00|233.99|231.59|233.47|231.07|235.12|232.72|232.39|229.99|0
1649272500000|2022-04-06 19:15:00|233.43|231.03|235.91|233.51|235.99|233.59|232|229.6|0
1649272800000|2022-04-06 19:20:00|236.17|233.77|239.67|237.27|239.89|237.49|234.83|232.43|0
1649273100000|2022-04-06 19:25:00|239.54|237.14|241.93|239.53|242.19|239.79|239.18|236.78|0
1649273400000|2022-04-06 19:30:00|242.11|239.71|242.82|240.42|243.17|240.77|240.24|237.84|0
1649273700000|2022-04-06 19:35:00|242.37|239.97|238.21|235.81|242.99|240.59|238.12|235.72|0
1649274000000|2022-04-06 19:40:00|238.56|236.16|238.03|235.63|239.97|237.57|237.41|235.01|0
1649274300000|2022-04-06 19:45:00|238.73|236.33|234.5|232.1|238.73|236.33|233.46|231.06|0
1649274600000|2022-04-06 19:50:00|233.63|231.23|237.82|235.42|237.91|235.51|233.29|230.89|0
1649274900000|2022-04-06 19:55:00|237.91|235.51|236.29|233.89|238.7|236.3|235.28|232.88|0
1649275200000|2022-04-06 20:00:00|237.78|235.38|237.6|235.2|238.83|236.43|237.6|235.2|0
1649275500000|2022-04-06 20:05:00|237.55|235.15|236.98|234.58|237.6|235.2|236.8|234.4|0
1649275800000|2022-04-06 20:10:00|237.02|234.62|237.86|235.46|237.86|235.46|236.71|234.31|0
1649276100000|2022-04-06 20:15:00|238.06|235.26|237.88|235.08|239.12|236.32|237.84|235.04|0
1649276400000|2022-04-06 20:20:00|237.97|235.17|238.23|235.43|238.41|235.61|237.79|234.99|0
1649276700000|2022-04-06 20:25:00|238.19|235.39|237.96|235.16|238.23|235.43|237.79|234.99|0
1649277000000|2022-04-06 20:30:00|237.87|235.07|238.05|235.25|238.05|235.25|237.78|234.98|0
1649277300000|2022-04-06 20:35:00|237.92|235.12|238.57|235.77|238.93|236.13|237.87|235.07|0
1649277600000|2022-04-06 20:40:00|238.53|235.73|238.75|235.95|238.75|235.95|238.4|235.6|0
1649277900000|2022-04-06 20:45:00|238.57|235.77|238.35|235.55|238.75|235.95|238.31|235.51|0
1649278200000|2022-04-06 20:50:00|238.39|235.59|239.01|236.21|239.01|236.21|238.39|235.59|0
1649278500000|2022-04-06 20:55:00|238.92|236.12|239.14|236.34|239.14|236.34|238.83|236.03|0
1649278800000|2022-04-06 21:00:00|239.15|236.35|238.96|236.16|239.15|236.35|238.88|236.08|0
1649279100000|2022-04-06 21:05:00|238.95|236.15|238.68|235.88|238.95|236.15|238.68|235.88|0
1649279400000|2022-04-06 21:10:00|238.7|235.9|238.7|235.9|238.8|236|238.63|235.83|0
1649279700000|2022-04-06 21:15:00|238.68|235.88|238.68|235.88|238.7|235.9|238.67|235.87|0
1649280000000|2022-04-06 21:20:00|238.67|235.87|238.65|235.85|238.71|235.91|238.65|235.85|0
1649280300000|2022-04-06 21:25:00|238.68|235.88|238.71|235.91|238.72|235.92|238.64|235.84|0
1649280600000|2022-04-06 21:30:00|238.73|235.93|238.94|236.14|239.06|236.26|238.73|235.93|0
1649280900000|2022-04-06 21:35:00|238.92|236.12|238.94|236.14|238.97|236.17|238.89|236.09|0
1649281200000|2022-04-06 21:40:00|238.9|236.1|238.86|236.06|238.9|236.1|238.86|236.06|0
1649281500000|2022-04-06 21:45:00|238.83|236.03|238.72|235.92|238.89|236.09|238.72|235.92|0
1649281800000|2022-04-06 21:50:00|238.83|236.03|238.82|236.02|238.85|236.05|238.78|235.98|0
1649282100000|2022-04-06 21:55:00|238.81|236.01|238.78|235.98|238.88|236.08|238.78|235.98|0
1649282400000|2022-04-06 22:00:00|239.03|236.23|237.92|235.12|239.03|236.23|237.92|235.12|0
1649282700000|2022-04-06 22:05:00|237.83|235.03|237.48|234.68|238.01|235.21|237.35|234.55|0
1649283000000|2022-04-06 22:10:00|237.39|234.59|237.39|234.59|237.56|234.76|237.3|234.5|0
1649283300000|2022-04-06 22:15:00|237.21|234.41|237.65|234.85|237.65|234.85|237.03|234.23|0
1649283600000|2022-04-06 22:20:00|237.56|234.76|237.65|234.85|237.73|234.93|237.47|234.67|0
1649283900000|2022-04-06 22:25:00|237.56|234.76|237.64|234.84|237.91|235.11|237.56|234.76|0
1649284200000|2022-04-06 22:30:00|237.47|234.67|236.94|234.14|237.47|234.67|236.94|234.14|0
1649284500000|2022-04-06 22:35:00|236.9|234.1|237.11|234.31|237.2|234.4|236.85|234.05|0
1649284800000|2022-04-06 22:40:00|237.07|234.27|237.02|234.22|237.73|234.93|236.93|234.13|0
1649285100000|2022-04-06 22:45:00|236.93|234.13|237.28|234.48|237.28|234.48|236.93|234.13|0
1649285400000|2022-04-06 22:50:00|237.37|234.57|237.72|234.92|237.98|235.18|237.28|234.48|0
1649285700000|2022-04-06 22:55:00|237.81|235.01|237.54|234.74|237.81|235.01|237.37|234.57|0
1649286000000|2022-04-06 23:00:00|237.45|234.65|238.07|235.27|238.07|235.27|237.28|234.48|0
1649286300000|2022-04-06 23:05:00|238.16|235.36|238.07|235.27|238.33|235.53|237.98|235.18|0
1649286600000|2022-04-06 23:10:00|238.24|235.44|238.15|235.35|238.33|235.53|237.93|235.13|0
1649286900000|2022-04-06 23:15:00|238.06|235.26|238.06|235.26|238.11|235.31|237.93|235.13|0
1649287200000|2022-04-06 23:20:00|238.11|235.31|237.88|235.08|238.11|235.31|237.71|234.91|0
1649287500000|2022-04-06 23:25:00|237.97|235.17|237.97|235.17|238.15|235.35|237.88|235.08|0
1649287800000|2022-04-06 23:30:00|238.01|235.21|239.03|236.23|239.29|236.49|237.88|235.08|0
1649288100000|2022-04-06 23:35:00|239.11|236.31|240.53|237.73|240.71|237.91|239.03|236.23|0
1649288400000|2022-04-06 23:40:00|240.49|237.69|240.49|237.69|240.8|238|240.26|237.46|0
1649288700000|2022-04-06 23:45:00|240.44|237.64|240.88|238.08|240.88|238.08|240.35|237.55|0
1649289000000|2022-04-06 23:50:00|240.97|238.17|241.55|238.75|241.95|239.15|240.79|237.99|0
1649289300000|2022-04-06 23:55:00|241.59|238.79|242.31|239.51|242.75|239.95|241.59|238.79|0
1649289600000|2022-04-07 00:00:00|242.58|239.78|241.86|239.06|243.38|240.58|241.59|238.79|0
1649289900000|2022-04-07 00:05:00|241.77|238.97|242.21|239.41|242.3|239.5|241.59|238.79|0
1649290200000|2022-04-07 00:10:00|242.39|239.59|242.39|239.59|242.57|239.77|241.59|238.79|0
1649290500000|2022-04-07 00:15:00|242.3|239.5|243.1|240.3|243.19|240.39|241.85|239.05|0
1649290800000|2022-04-07 00:20:00|243.19|240.39|242.92|240.12|243.19|240.39|242.47|239.67|0
1649291100000|2022-04-07 00:25:00|242.83|240.03|242.29|239.49|243.1|240.3|242.2|239.4|0
1649291400000|2022-04-07 00:30:00|242.2|239.4|242.74|239.94|243.01|240.21|242.2|239.4|0
1649291700000|2022-04-07 00:35:00|242.78|239.98|243.09|240.29|243.19|240.39|242.74|239.94|0
1649292000000|2022-04-07 00:40:00|243|240.2|242.11|239.31|243|240.2|241.93|239.13|0
1649292300000|2022-04-07 00:45:00|242.2|239.4|242.73|239.93|242.91|240.11|242.2|239.4|0
1649292600000|2022-04-07 00:50:00|242.51|239.71|242.55|239.75|242.82|240.02|242.28|239.48|0
1649292900000|2022-04-07 00:55:00|242.46|239.66|242.1|239.3|242.82|240.02|242.1|239.3|0
1649293200000|2022-04-07 01:00:00|242.01|239.21|242.55|239.75|242.82|240.02|242.01|239.21|0
1649293500000|2022-04-07 01:05:00|242.46|239.66|241.2|238.4|242.46|239.66|241.2|238.4|0
1649293800000|2022-04-07 01:10:00|241.11|238.31|241.38|238.58|241.74|238.94|240.94|238.14|0
1649294100000|2022-04-07 01:15:00|241.47|238.67|241.33|238.53|241.47|238.67|240.93|238.13|0
1649294400000|2022-04-07 01:20:00|241.29|238.49|241.73|238.93|241.82|239.02|241.11|238.31|0
1649294700000|2022-04-07 01:25:00|241.82|239.02|242.36|239.56|242.45|239.65|241.82|239.02|0
1649295000000|2022-04-07 01:30:00|242.44|239.64|241.77|238.97|242.71|239.91|241.68|238.88|0
1649295300000|2022-04-07 01:35:00|241.91|239.11|241.46|238.66|241.91|239.11|241.37|238.57|0
1649295600000|2022-04-07 01:40:00|241.37|238.57|240.08|237.28|241.37|238.57|240.03|237.23|0
1649295900000|2022-04-07 01:45:00|239.85|237.05|240.03|237.23|240.38|237.58|238.88|236.08|0
1649296200000|2022-04-07 01:50:00|239.94|237.14|240.2|237.4|240.47|237.67|239.85|237.05|0
1649296500000|2022-04-07 01:55:00|240.12|237.32|240.29|237.49|240.47|237.67|239.81|237.01|0
1649296800000|2022-04-07 02:00:00|240.38|237.58|240.82|238.02|240.91|238.11|240.11|237.31|0
1649297100000|2022-04-07 02:05:00|241|238.2|241|238.2|241.09|238.29|240.55|237.75|0
1649297400000|2022-04-07 02:10:00|240.91|238.11|240.73|237.93|241.09|238.29|240.55|237.75|0
1649297700000|2022-04-07 02:15:00|240.82|238.02|240.9|238.1|241.08|238.28|240.64|237.84|0
1649298000000|2022-04-07 02:20:00|240.99|238.19|240.9|238.1|241.08|238.28|240.81|238.01|0
1649298300000|2022-04-07 02:25:00|240.81|238.01|240.9|238.1|240.9|238.1|240.63|237.83|0
1649298600000|2022-04-07 02:30:00|240.81|238.01|240.63|237.83|240.81|238.01|240.1|237.3|0
1649298900000|2022-04-07 02:35:00|240.72|237.92|241.52|238.72|241.61|238.81|240.72|237.92|0
1649299200000|2022-04-07 02:40:00|241.61|238.81|241.61|238.81|241.79|238.99|241.52|238.72|0
1649299500000|2022-04-07 02:45:00|241.65|238.85|241.6|238.8|241.7|238.9|241.38|238.58|0
1649299800000|2022-04-07 02:50:00|241.51|238.71|241.38|238.58|241.51|238.71|241.07|238.27|0
1649300100000|2022-04-07 02:55:00|241.33|238.53|241.33|238.53|241.51|238.71|241.07|238.27|0
1649300400000|2022-04-07 03:00:00|241.29|238.49|241.42|238.62|241.42|238.62|241.06|238.26|0
1649300700000|2022-04-07 03:05:00|241.51|238.71|241.6|238.8|241.73|238.93|241.42|238.62|0
1649301000000|2022-04-07 03:10:00|241.59|238.79|241.59|238.79|241.77|238.97|241.5|238.7|0
1649301300000|2022-04-07 03:15:00|241.68|238.88|242.04|239.24|242.13|239.33|241.64|238.84|0
1649301600000|2022-04-07 03:20:00|241.95|239.15|241.95|239.15|241.95|239.15|241.77|238.97|0
1649301900000|2022-04-07 03:25:00|242.03|239.23|246.66|243.86|246.84|244.04|241.86|239.06|0
1649302200000|2022-04-07 03:30:00|246.62|243.82|246.75|243.95|246.93|244.13|246.48|243.68|0
1649302500000|2022-04-07 03:35:00|246.66|243.86|247.02|244.22|247.02|244.22|246.57|243.77|0
1649302800000|2022-04-07 03:40:00|247.11|244.31|247.37|244.57|247.37|244.57|247.02|244.22|0
1649303100000|2022-04-07 03:45:00|247.28|244.48|246.92|244.12|247.28|244.48|246.83|244.03|0
1649303400000|2022-04-07 03:50:00|246.83|244.03|247.37|244.57|247.37|244.57|246.83|244.03|0
1649303700000|2022-04-07 03:55:00|247.42|244.62|248.13|245.33|248.18|245.38|247.28|244.48|0
1649304000000|2022-04-07 04:00:00|248.09|245.29|247.81|245.01|248.36|245.56|247.72|244.92|0
1649304300000|2022-04-07 04:05:00|247.9|245.1|247.99|245.19|247.99|245.19|247.63|244.83|0
1649304600000|2022-04-07 04:10:00|248.08|245.28|248.26|245.46|248.4|245.6|247.99|245.19|0
1649304900000|2022-04-07 04:15:00|248.22|245.42|248.03|245.23|248.35|245.55|248.03|245.23|0
1649305200000|2022-04-07 04:20:00|248.08|245.28|248.44|245.64|248.44|245.64|247.99|245.19|0
1649305500000|2022-04-07 04:25:00|248.89|246.09|248.25|245.45|249.07|246.27|248.25|245.45|0
1649305800000|2022-04-07 04:30:00|248.21|245.41|247.62|244.82|248.21|245.41|247.35|244.55|0
1649306100000|2022-04-07 04:35:00|247.58|244.78|247.53|244.73|247.8|245|247.53|244.73|0
1649306400000|2022-04-07 04:40:00|247.71|244.91|244.01|241.21|247.8|245|244.01|241.21|0
1649306700000|2022-04-07 04:45:00|243.92|241.12|243.91|241.11|244.36|241.56|243.83|241.03|0
1649307000000|2022-04-07 04:50:00|243.82|241.02|244.27|241.47|244.36|241.56|243.73|240.93|0
1649307300000|2022-04-07 04:55:00|244.36|241.56|244.45|241.65|244.72|241.92|244.36|241.56|0
1649307600000|2022-04-07 05:00:00|244.54|241.74|244.63|241.83|244.9|242.1|243.91|241.11|0
1649307900000|2022-04-07 05:05:00|244.81|242.01|244.26|241.46|245.17|242.37|244.26|241.46|0
1649308200000|2022-04-07 05:10:00|244.17|241.37|244.17|241.37|244.8|242|243.99|241.19|0
1649308500000|2022-04-07 05:15:00|244.13|241.33|244.71|241.91|244.89|242.09|243.99|241.19|0
1649308800000|2022-04-07 05:20:00|244.62|241.82|245.07|242.27|245.16|242.36|244.53|241.73|0
1649309100000|2022-04-07 05:25:00|245.16|242.36|245.15|242.35|245.52|242.72|245.07|242.27|0
1649309400000|2022-04-07 05:30:00|245.24|242.44|244.79|241.99|245.34|242.54|244.43|241.63|0
1649309700000|2022-04-07 05:35:00|244.7|241.9|243.58|240.78|244.88|242.08|243.53|240.73|0
1649310000000|2022-04-07 05:40:00|243.62|240.82|243.98|241.18|243.98|241.18|243.35|240.55|0
1649310300000|2022-04-07 05:45:00|244.03|241.23|242.54|239.74|244.07|241.27|242.28|239.48|0
1649310600000|2022-04-07 05:50:00|242.63|239.83|242|239.2|242.9|240.1|241.92|239.12|0
1649310900000|2022-04-07 05:55:00|242.09|239.29|242.85|240.05|242.85|240.05|241.74|238.94|0
1649311200000|2022-04-07 06:00:00|242.9|240.1|242.71|239.91|243.52|240.72|242.09|239.29|0
1649311500000|2022-04-07 06:05:00|242.63|239.83|241.55|238.75|242.76|239.96|241.2|238.4|0
1649311800000|2022-04-07 06:10:00|241.73|238.93|240.59|237.79|241.73|238.93|240.57|237.77|0
1649312100000|2022-04-07 06:15:00|240.5|237.7|240.05|237.25|240.59|237.79|239.79|236.99|0
1649312400000|2022-04-07 06:20:00|240.01|237.21|239.34|236.54|240.36|237.56|239.16|236.36|0
1649312700000|2022-04-07 06:25:00|239.25|236.45|238.59|235.79|239.52|236.72|238.45|235.65|0
1649313000000|2022-04-07 06:30:00|238.63|235.83|239.07|236.27|239.51|236.71|238.1|235.3|0
1649313300000|2022-04-07 06:35:00|239.12|236.32|238.62|235.82|239.25|236.45|238.36|235.56|0
1649313600000|2022-04-07 06:40:00|238.58|235.78|237.21|234.41|238.62|235.82|237.21|234.41|0
1649313900000|2022-04-07 06:45:00|237.3|234.5|237.47|234.67|238.17|235.37|236.86|234.06|0
1649314200000|2022-04-07 06:50:00|237.56|234.76|238.31|235.51|238.49|235.69|236.94|234.14|0
1649314500000|2022-04-07 06:55:00|238.36|235.56|237.87|235.07|238.58|235.78|237.26|234.46|0
1649314800000|2022-04-07 07:00:00|237.78|234.98|237.78|234.98|238.66|235.86|236.73|233.93|0
1649315100000|2022-04-07 07:05:00|237.61|234.81|237.32|234.92|237.84|235.44|236.53|234.13|0
1649315400000|2022-04-07 07:10:00|237.14|234.74|236.08|233.68|237.31|234.91|235.39|232.99|0
1649315700000|2022-04-07 07:15:00|236.17|233.77|236.7|234.3|236.78|234.38|235.73|233.33|0
1649316000000|2022-04-07 07:20:00|236.65|234.25|234.94|232.54|237.05|234.65|234.77|232.37|0
1649316300000|2022-04-07 07:25:00|234.86|232.46|235.9|233.5|236.08|233.68|234.81|232.41|0
1649316600000|2022-04-07 07:30:00|236.25|233.85|236.43|234.03|237.57|235.17|236.25|233.85|0
1649316900000|2022-04-07 07:35:00|236.51|234.11|237.04|234.64|237.08|234.68|236.25|233.85|0
1649317200000|2022-04-07 07:40:00|236.95|234.55|237.65|235.25|237.74|235.34|236.82|234.42|0
1649317500000|2022-04-07 07:45:00|237.61|235.21|237.12|234.72|237.83|235.43|236.86|234.46|0
1649317800000|2022-04-07 07:50:00|237.21|234.81|236.94|234.54|237.3|234.9|236.42|234.02|0
1649318100000|2022-04-07 07:55:00|236.99|234.59|238.61|236.21|238.97|236.57|236.99|234.59|0
1649318400000|2022-04-07 08:00:00|238.53|236.13|238.88|236.48|239.41|237.01|238.35|235.95|0
1649318700000|2022-04-07 08:05:00|238.79|236.39|237.11|234.71|239.23|236.83|236.94|234.54|0
1649319000000|2022-04-07 08:10:00|237.07|234.67|238.48|236.08|238.78|236.38|236.85|234.45|0
1649319300000|2022-04-07 08:15:00|238.3|235.9|238.6|236.2|239.05|236.65|237.64|235.24|0
1649319600000|2022-04-07 08:20:00|238.52|236.12|237.94|235.54|238.52|236.12|237.37|234.97|0
1649319900000|2022-04-07 08:25:00|237.99|235.59|237.63|235.23|238.16|235.76|237.28|234.88|0
1649320200000|2022-04-07 08:30:00|237.72|235.32|237.76|235.36|237.94|235.54|236.97|234.57|0
1649320500000|2022-04-07 08:35:00|237.72|235.32|238.42|236.02|238.6|236.2|237.45|235.05|0
1649320800000|2022-04-07 08:40:00|238.38|235.98|237.27|234.87|238.64|236.24|237.14|234.74|0
1649321100000|2022-04-07 08:45:00|237.23|234.83|236.57|234.17|237.36|234.96|236.57|234.17|0
1649321400000|2022-04-07 08:50:00|236.48|234.08|235.51|233.11|236.57|234.17|235.43|233.03|0
1649321700000|2022-04-07 08:55:00|235.65|233.25|234.47|232.07|235.95|233.55|234.47|232.07|0
1649322000000|2022-04-07 09:00:00|234.55|232.15|235.34|232.94|235.34|232.94|234.46|232.06|0
1649322300000|2022-04-07 09:05:00|235.25|232.85|235.77|233.37|235.95|233.55|235.12|232.72|0
1649322600000|2022-04-07 09:10:00|235.68|233.28|235.59|233.19|236.03|233.63|235.55|233.15|0
1649322900000|2022-04-07 09:15:00|235.68|233.28|234.58|232.18|236.13|233.73|234.05|231.65|0
1649323200000|2022-04-07 09:20:00|234.62|232.22|234.4|232|234.75|232.35|233.53|231.13|0
1649323500000|2022-04-07 09:25:00|234.44|232.04|234.31|231.91|234.84|232.44|234.22|231.82|0
1649323800000|2022-04-07 09:30:00|234.4|232|234.31|231.91|234.57|232.17|233.96|231.56|0
1649324100000|2022-04-07 09:35:00|234.27|231.87|233.61|231.21|234.48|232.08|233.57|231.17|0
1649324400000|2022-04-07 09:40:00|233.52|231.12|233.35|230.95|233.87|231.47|232.91|230.51|0
1649324700000|2022-04-07 09:45:00|233.61|231.21|233.48|231.08|233.95|231.55|233.34|230.94|0
1649325000000|2022-04-07 09:50:00|233.43|231.03|233.17|230.77|233.86|231.46|233.08|230.68|0
1649325300000|2022-04-07 09:55:00|233.13|230.73|232.56|230.16|233.43|231.03|232.21|229.81|0
1649325600000|2022-04-07 10:00:00|232.73|230.33|232.56|230.16|232.73|230.33|232.21|229.81|0
1649325900000|2022-04-07 10:05:00|232.47|230.07|232.47|230.07|232.64|230.24|232.29|229.89|0
1649326200000|2022-04-07 10:10:00|232.55|230.15|232.46|230.06|232.73|230.33|232.46|230.06|0
1649326500000|2022-04-07 10:15:00|232.51|230.11|232.64|230.24|232.72|230.32|232.03|229.63|0
1649326800000|2022-04-07 10:20:00|232.55|230.15|232.3|229.9|233.25|230.85|232.13|229.73|0
1649327100000|2022-04-07 10:25:00|232.26|229.86|232.56|230.16|232.73|230.33|232.26|229.86|0
1649327400000|2022-04-07 10:30:00|232.64|230.24|232.9|230.5|233.08|230.68|232.64|230.24|0
1649327700000|2022-04-07 10:35:00|233.08|230.68|232.55|230.15|233.12|230.72|232.21|229.81|0
1649328000000|2022-04-07 10:40:00|232.64|230.24|233.33|230.93|233.33|230.93|232.64|230.24|0
1649328300000|2022-04-07 10:45:00|233.25|230.85|232.9|230.5|233.38|230.98|232.81|230.41|0
1649328600000|2022-04-07 10:50:00|232.81|230.41|233.15|230.75|233.24|230.84|232.72|230.32|0
1649328900000|2022-04-07 10:55:00|233.24|230.84|233.59|231.19|233.76|231.36|233.24|230.84|0
1649329200000|2022-04-07 11:00:00|233.67|231.27|234.46|232.06|234.72|232.32|233.32|230.92|0
1649329500000|2022-04-07 11:05:00|234.45|232.05|233.06|230.66|234.54|232.14|229.69|227.29|0
1649329800000|2022-04-07 11:10:00|233.19|230.79|231.93|229.53|233.84|231.44|231.5|229.1|0
1649330100000|2022-04-07 11:15:00|232.02|229.62|233.45|231.05|233.45|231.05|231.93|229.53|0
1649330400000|2022-04-07 11:20:00|233.4|231|234.53|232.13|234.53|232.13|233.32|230.92|0
1649330700000|2022-04-07 11:25:00|234.58|232.18|234.97|232.57|235.14|232.74|234.36|231.96|0
1649331000000|2022-04-07 11:30:00|235.01|232.61|235.23|232.83|235.84|233.44|233.75|231.35|0
1649331300000|2022-04-07 11:35:00|235.32|232.92|235.58|233.18|235.84|233.44|234.79|232.39|0
1649331600000|2022-04-07 11:40:00|235.49|233.09|235.29|232.89|235.84|233.44|234.39|231.99|0
1649331900000|2022-04-07 11:45:00|235.38|232.98|235.64|233.24|235.95|233.55|234.9|232.5|0
1649332200000|2022-04-07 11:50:00|235.73|233.33|235.81|233.41|236.25|233.85|235.37|232.97|0
1649332500000|2022-04-07 11:55:00|235.72|233.32|234.94|232.54|235.9|233.5|234.85|232.45|0
1649332800000|2022-04-07 12:00:00|235.02|232.62|237.03|234.63|237.03|234.63|234.67|232.27|0
1649333100000|2022-04-07 12:05:00|236.86|234.46|236.9|234.5|237.47|235.07|236.59|234.19|0
1649333400000|2022-04-07 12:10:00|236.94|234.54|237.98|235.58|238.07|235.67|236.67|234.27|0
1649333700000|2022-04-07 12:15:00|238.25|235.85|237.54|235.14|238.87|236.47|237.54|235.14|0
1649334000000|2022-04-07 12:20:00|237.63|235.23|238.07|235.67|238.24|235.84|237.28|234.88|0
1649334300000|2022-04-07 12:25:00|238.15|235.75|238.32|235.92|238.85|236.45|237.62|235.22|0
1649334600000|2022-04-07 12:30:00|238.4|236|237.43|235.03|238.84|236.44|237.39|234.99|0
1649334900000|2022-04-07 12:35:00|237.39|234.99|237.61|235.21|238.05|235.65|237.26|234.86|0
1649335200000|2022-04-07 12:40:00|237.65|235.25|238.22|235.82|238.22|235.82|237.25|234.85|0
1649335500000|2022-04-07 12:45:00|238.31|235.91|238.31|235.91|238.57|236.17|237.6|235.2|0
1649335800000|2022-04-07 12:50:00|238.39|235.99|239.9|237.5|239.9|237.5|237.95|235.55|0
1649336100000|2022-04-07 12:55:00|239.81|237.41|239.89|237.49|240.43|238.03|239.5|237.1|0
1649336400000|2022-04-07 13:00:00|239.63|237.23|241.76|239.36|241.76|239.36|239.27|236.87|0
1649336700000|2022-04-07 13:05:00|241.94|239.54|241.67|239.27|242.03|239.63|241.4|239|0
1649337000000|2022-04-07 13:10:00|241.76|239.36|241.36|238.96|241.76|239.36|241.13|238.73|0
1649337300000|2022-04-07 13:15:00|241.4|239|240.11|237.71|241.84|239.44|240.06|237.66|0
1649337600000|2022-04-07 13:20:00|240.06|237.66|240.5|238.1|240.77|238.37|240.06|237.66|0
1649337900000|2022-04-07 13:25:00|240.59|238.19|241.13|238.73|241.57|239.17|240.5|238.1|0
1649338200000|2022-04-07 13:30:00|241.39|238.99|238.51|236.11|242.11|239.71|238.51|236.11|0
1649338500000|2022-04-07 13:35:00|238.46|236.06|236|233.6|239.43|237.03|235.74|233.34|0
1649338800000|2022-04-07 13:40:00|235.56|233.16|238.19|235.79|238.19|235.79|234.08|231.68|0
1649339100000|2022-04-07 13:45:00|237.93|235.53|240.14|237.74|240.49|238.09|236.7|234.3|0
1649339400000|2022-04-07 13:50:00|239.96|237.56|236.69|234.29|240.32|237.92|235.99|233.59|0
1649339700000|2022-04-07 13:55:00|236.6|234.2|236.47|234.07|237.4|235|236.16|233.76|0
1649340000000|2022-04-07 14:00:00|236.25|233.85|238.1|235.7|238.27|235.87|233.81|231.41|0
1649340300000|2022-04-07 14:05:00|238.01|235.61|240.87|238.47|241.76|239.36|237.48|235.08|0
1649340600000|2022-04-07 14:10:00|240.78|238.38|239.36|236.96|241.93|239.53|238.84|236.44|0
1649340900000|2022-04-07 14:15:00|239.72|237.32|240.69|238.29|241.31|238.91|239.45|237.05|0
1649341200000|2022-04-07 14:20:00|240.78|238.38|241.48|239.08|242.64|240.24|240.78|238.38|0
1649341500000|2022-04-07 14:25:00|241.4|239|242.42|240.02|242.64|240.24|240.42|238.02|0
1649341800000|2022-04-07 14:30:00|242.46|240.06|240.33|237.93|242.46|240.06|239.97|237.57|0
1649342100000|2022-04-07 14:35:00|239.97|237.57|242.46|240.06|242.46|240.06|238.91|236.51|0
1649342400000|2022-04-07 14:40:00|242.37|239.97|245.59|243.19|246.31|243.91|242.37|239.97|0
1649342700000|2022-04-07 14:45:00|245.41|243.01|245.23|242.83|246.76|244.36|243.23|240.83|0
1649343000000|2022-04-07 14:50:00|245.75|243.35|244.26|241.86|245.75|243.35|243.5|241.1|0
1649343300000|2022-04-07 14:55:00|244.04|241.64|243.77|241.37|244.48|242.08|242.96|240.56|0
1649343600000|2022-04-07 15:00:00|244.03|241.63|242.42|240.02|244.03|241.63|240.87|238.47|0
1649343900000|2022-04-07 15:05:00|242.69|240.29|245.23|242.83|245.84|243.44|242.51|240.11|0
1649344200000|2022-04-07 15:10:00|245.41|243.01|245.41|243.01|246.58|244.18|244.87|242.47|0
1649344500000|2022-04-07 15:15:00|245.5|243.1|245.86|243.46|246.76|244.36|245.5|243.1|0
1649344800000|2022-04-07 15:20:00|246.04|243.64|244.86|242.46|246.13|243.73|244.24|241.84|0
1649345100000|2022-04-07 15:25:00|244.69|242.29|247.2|244.8|248.11|245.71|243.88|241.48|0
1649345400000|2022-04-07 15:30:00|247.02|244.62|248.29|245.89|249.63|247.23|246.66|244.26|0
1649345700000|2022-04-07 15:35:00|248.11|245.71|245.99|243.59|248.11|245.71|244.49|242.09|0
1649346000000|2022-04-07 15:40:00|246.08|243.68|246.81|244.41|246.99|244.59|245.45|243.05|0
1649346300000|2022-04-07 15:45:00|246.9|244.5|246.8|244.4|246.98|244.58|244.91|242.51|0
1649346600000|2022-04-07 15:50:00|246.98|244.58|248.61|246.21|248.71|246.31|246.53|244.13|0
1649346900000|2022-04-07 15:55:00|248.43|246.03|246.89|244.49|248.61|246.21|246.62|244.22|0
1649347200000|2022-04-07 16:00:00|247.07|244.67|247.43|245.03|247.52|245.12|246.16|243.76|0
1649347500000|2022-04-07 16:05:00|247.34|244.94|245.8|243.4|247.34|244.94|245.44|243.04|0
1649347800000|2022-04-07 16:10:00|245.62|243.22|245.35|242.95|246.25|243.85|244.09|241.69|0
1649348100000|2022-04-07 16:15:00|245.26|242.86|246.43|244.03|246.79|244.39|245.17|242.77|0
1649348400000|2022-04-07 16:20:00|246.61|244.21|245.88|243.48|246.88|244.48|244.8|242.4|0
1649348700000|2022-04-07 16:25:00|245.97|243.57|247.06|244.66|247.69|245.29|245.43|243.03|0
1649349000000|2022-04-07 16:30:00|247.15|244.75|247.23|244.83|247.69|245.29|246.33|243.93|0
1649349300000|2022-04-07 16:35:00|247.33|244.93|247.5|245.1|247.69|245.29|246.24|243.84|0
1649349600000|2022-04-07 16:40:00|247.69|245.29|248.05|245.65|248.14|245.74|246.87|244.47|0
1649349900000|2022-04-07 16:45:00|247.96|245.56|249.68|247.28|249.68|247.28|247.14|244.74|0
1649350200000|2022-04-07 16:50:00|249.77|247.37|248.31|245.91|249.77|247.37|247.41|245.01|0
1649350500000|2022-04-07 16:55:00|248.22|245.82|247.31|244.91|248.5|246.1|247.04|244.64|0
1649350800000|2022-04-07 17:00:00|247.22|244.82|245.33|242.93|247.68|245.28|244.7|242.3|0
1649351100000|2022-04-07 17:05:00|245.23|242.83|244.24|241.84|245.87|243.47|244.24|241.84|0
1649351400000|2022-04-07 17:10:00|244.42|242.02|241.92|239.52|244.51|242.11|240.59|238.19|0
1649351700000|2022-04-07 17:15:00|242.01|239.61|242.84|240.44|242.84|240.44|240.14|237.74|0
1649352000000|2022-04-07 17:20:00|239.28|236.88|239.54|237.14|239.54|237.14|238.04|235.64|0
1649352300000|2022-04-07 17:25:00|239.45|237.05|237.77|235.37|239.5|237.1|237.07|234.67|0
1649352600000|2022-04-07 17:30:00|237.59|235.19|238.56|236.16|238.74|236.34|236.98|234.58|0
1649352900000|2022-04-07 17:35:00|238.47|236.07|239.36|236.96|239.36|236.96|237.59|235.19|0
1649353200000|2022-04-07 17:40:00|238.91|236.51|239.18|236.78|239.36|236.96|238.21|235.81|0
1649353500000|2022-04-07 17:45:00|239.27|236.87|239.62|237.22|239.8|237.4|237.76|235.36|0
1649353800000|2022-04-07 17:50:00|239.49|237.09|239.08|236.68|239.97|237.57|238.55|236.15|0
1649354100000|2022-04-07 17:55:00|239.35|236.95|234.25|231.85|239.35|236.95|233.91|231.51|0
1649354400000|2022-04-07 18:00:00|234.51|232.11|234.16|231.76|234.86|232.46|233.04|230.64|0
1649354700000|2022-04-07 18:05:00|234.34|231.94|233.73|231.33|235.82|233.42|233.69|231.29|0
1649355000000|2022-04-07 18:10:00|234.07|231.67|234.16|231.76|234.77|232.37|233.2|230.8|0
1649355300000|2022-04-07 18:15:00|234.21|231.81|236.25|233.85|236.43|234.03|233.9|231.5|0
1649355600000|2022-04-07 18:20:00|236.17|233.77|234.94|232.54|236.25|233.85|234.85|232.45|0
1649355900000|2022-04-07 18:25:00|234.85|232.45|235.2|232.8|235.46|233.06|231.9|229.5|0
1649356200000|2022-04-07 18:30:00|235.64|233.24|235.2|232.8|235.9|233.5|234.67|232.27|0
1649356500000|2022-04-07 18:35:00|235.02|232.62|234.41|232.01|236.16|233.76|234.24|231.84|0
1649356800000|2022-04-07 18:40:00|234.67|232.27|233.71|231.31|235.54|233.14|233.32|230.92|0
1649357100000|2022-04-07 18:45:00|233.62|231.22|232.32|229.92|234.58|232.18|231.54|229.14|0
1649357400000|2022-04-07 18:50:00|232.67|230.27|230.94|228.54|232.93|230.53|230.51|228.11|0
1649357700000|2022-04-07 18:55:00|230.77|228.37|228.02|225.62|230.77|228.37|227.77|225.37|0
1649358000000|2022-04-07 19:00:00|228.71|226.31|228.26|225.86|232.23|229.83|226.07|223.67|0
1649358300000|2022-04-07 19:05:00|228.35|225.95|227.33|224.93|228.94|226.54|227.07|224.67|0
1649358600000|2022-04-07 19:10:00|227.24|224.84|226.14|223.74|227.83|225.43|226.14|223.74|0
1649358900000|2022-04-07 19:15:00|226.31|223.91|227.66|225.26|227.91|225.51|225.55|223.15|0
1649359200000|2022-04-07 19:20:00|227.74|225.34|229.19|226.79|229.78|227.38|227.74|225.34|0
1649359500000|2022-04-07 19:25:00|229.02|226.62|229.7|227.3|230.12|227.72|228.25|225.85|0
1649359800000|2022-04-07 19:30:00|229.53|227.13|227.06|224.66|230.04|227.64|227.06|224.66|0
1649360100000|2022-04-07 19:35:00|227.15|224.75|226.81|224.41|227.91|225.51|226.81|224.41|0
1649360400000|2022-04-07 19:40:00|226.64|224.24|226.13|223.73|227.82|225.42|225.34|222.94|0
1649360700000|2022-04-07 19:45:00|226.3|223.9|227.61|225.21|228.33|225.93|225.12|222.72|0
1649361000000|2022-04-07 19:50:00|227.65|225.25|229.86|227.46|230.37|227.97|227.39|224.99|0
1649361300000|2022-04-07 19:55:00|230.2|227.8|231.65|229.25|232.34|229.94|230.2|227.8|0
1649361600000|2022-04-07 20:00:00|231.48|229.08|231.65|229.25|232|229.6|230.97|228.57|0
1649361900000|2022-04-07 20:05:00|231.48|229.08|231.39|228.99|231.82|229.42|231.13|228.73|0
1649362200000|2022-04-07 20:10:00|231.3|228.9|231.39|228.99|231.39|228.99|230.62|228.22|0
1649362500000|2022-04-07 20:15:00|231.07|228.27|231.93|229.13|232.06|229.26|231.07|228.27|0
1649362800000|2022-04-07 20:20:00|232.02|229.22|232.96|230.16|233.05|230.25|232.01|229.21|0
1649363100000|2022-04-07 20:25:00|232.87|230.07|233.04|230.24|233.48|230.68|232.79|229.99|0
1649363400000|2022-04-07 20:30:00|233.13|230.33|232.74|229.94|233.3|230.5|232.7|229.9|0
1649363700000|2022-04-07 20:35:00|232.78|229.98|232.35|229.55|232.87|230.07|232.35|229.55|0
1649364000000|2022-04-07 20:40:00|232.31|229.51|232.61|229.81|232.69|229.89|232.26|229.46|0
1649364300000|2022-04-07 20:45:00|232.43|229.63|232.26|229.46|232.78|229.98|232.26|229.46|0
1649364600000|2022-04-07 20:50:00|232.17|229.37|231.66|228.86|232.17|229.37|231.57|228.77|0
1649364900000|2022-04-07 20:55:00|231.74|228.94|232.3|229.5|232.39|229.59|231.66|228.86|0
1649365200000|2022-04-07 21:00:00|232.12|229.32|232.13|229.33|232.26|229.46|232.03|229.23|0
1649365500000|2022-04-07 21:05:00|232.14|229.34|232.27|229.47|232.27|229.47|232.03|229.23|0
1649365800000|2022-04-07 21:10:00|232.28|229.48|232.34|229.54|232.46|229.66|232.28|229.48|0
1649366100000|2022-04-07 21:15:00|232.35|229.55|232.56|229.76|232.6|229.8|232.35|229.55|0
1649366400000|2022-04-07 21:20:00|232.52|229.72|232.52|229.72|232.56|229.76|232.38|229.58|0
1649366700000|2022-04-07 21:25:00|232.56|229.76|232.41|229.61|232.56|229.76|232.14|229.34|0
1649367000000|2022-04-07 21:30:00|232.29|229.49|232.27|229.47|232.29|229.49|232.27|229.47|0
1649367300000|2022-04-07 21:35:00|232.2|229.4|232.24|229.44|232.31|229.51|232.14|229.34|0
1649367600000|2022-04-07 21:40:00|232.23|229.43|232.13|229.33|232.29|229.49|232.13|229.33|0
1649367900000|2022-04-07 21:45:00|232.19|229.39|232.11|229.31|232.19|229.39|232.04|229.24|0
1649368200000|2022-04-07 21:50:00|232.15|229.35|232.14|229.34|232.17|229.37|232.13|229.33|0
1649368500000|2022-04-07 21:55:00|232.15|229.35|232.3|229.5|232.3|229.5|232.03|229.23|0
1649368800000|2022-04-07 22:00:00|232.19|229.39|231.54|228.74|232.36|229.56|231.54|228.74|0
1649369100000|2022-04-07 22:05:00|231.62|228.82|231.71|228.91|231.97|229.17|231.58|228.78|0
1649369400000|2022-04-07 22:10:00|231.62|228.82|231.28|228.48|231.79|228.99|231.1|228.3|0
1649369700000|2022-04-07 22:15:00|231.23|228.43|231.53|228.73|231.53|228.73|231.19|228.39|0
1649370000000|2022-04-07 22:20:00|231.45|228.65|231.44|228.64|231.53|228.73|231.27|228.47|0
1649370300000|2022-04-07 22:25:00|231.53|228.73|231.78|228.98|231.78|228.98|231.53|228.73|0
1649370600000|2022-04-07 22:30:00|231.7|228.9|231.87|229.07|231.87|229.07|231.61|228.81|0
1649370900000|2022-04-07 22:35:00|231.78|228.98|231.78|228.98|231.87|229.07|231.7|228.9|0
1649371200000|2022-04-07 22:40:00|231.61|228.81|231.61|228.81|231.69|228.89|231.61|228.81|0
1649371500000|2022-04-07 22:45:00|231.78|228.98|231.78|228.98|231.86|229.06|231.6|228.8|0
1649371800000|2022-04-07 22:50:00|231.86|229.06|232.03|229.23|232.12|229.32|231.86|229.06|0
1649372100000|2022-04-07 22:55:00|232.08|229.28|231.68|228.88|232.08|229.28|231.68|228.88|0
1649372400000|2022-04-07 23:00:00|231.86|229.06|232.03|229.23|232.11|229.31|231.6|228.8|0
1649372700000|2022-04-07 23:05:00|231.99|229.19|231.85|229.05|231.99|229.19|231.77|228.97|0
1649373000000|2022-04-07 23:10:00|231.81|229.01|230.91|228.11|231.94|229.14|230.91|228.11|0
1649373300000|2022-04-07 23:15:00|230.95|228.15|231.33|228.53|231.33|228.53|230.91|228.11|0
1649373600000|2022-04-07 23:20:00|231.29|228.49|231.07|228.27|231.33|228.53|230.99|228.19|0
1649373900000|2022-04-07 23:25:00|230.99|228.19|230.73|227.93|231.07|228.27|230.47|227.67|0
1649374200000|2022-04-07 23:30:00|230.64|227.84|230.9|228.1|231.03|228.23|230.64|227.84|0
1649374500000|2022-04-07 23:35:00|230.81|228.01|230.64|227.84|230.98|228.18|230.64|227.84|0
1649374800000|2022-04-07 23:40:00|230.68|227.88|230.46|227.66|230.68|227.88|230.21|227.41|0
1649375100000|2022-04-07 23:45:00|230.51|227.71|230.12|227.32|230.72|227.92|230.12|227.32|0
1649375400000|2022-04-07 23:50:00|230.21|227.41|229.78|226.98|230.21|227.41|229.61|226.81|0
1649375700000|2022-04-07 23:55:00|229.69|226.89|229.94|227.14|229.94|227.14|229.43|226.63|0
1649376000000|2022-04-08 00:00:00|230.03|227.23|229.77|226.97|230.71|227.91|229.69|226.89|0
1649376300000|2022-04-08 00:05:00|229.86|227.06|229.94|227.14|230.11|227.31|229.6|226.8|0
1649376600000|2022-04-08 00:10:00|230.03|227.23|230.28|227.48|230.37|227.57|229.85|227.05|0
1649376900000|2022-04-08 00:15:00|230.37|227.57|231.48|228.68|231.56|228.76|230.37|227.57|0
1649377200000|2022-04-08 00:20:00|231.65|228.85|231.73|228.93|231.99|229.19|230.96|228.16|0
1649377500000|2022-04-08 00:25:00|231.82|229.02|233.37|230.57|233.37|230.57|231.47|228.67|0
1649377800000|2022-04-08 00:30:00|233.28|230.48|233.36|230.56|233.37|230.57|232.85|230.05|0
1649378100000|2022-04-08 00:35:00|233.28|230.48|232.84|230.04|233.36|230.56|232.76|229.96|0
1649378400000|2022-04-08 00:40:00|232.93|230.13|232.93|230.13|233.02|230.22|232.76|229.96|0
1649378700000|2022-04-08 00:45:00|232.84|230.04|232.93|230.13|233.19|230.39|232.58|229.78|0
1649379000000|2022-04-08 00:50:00|232.84|230.04|232.71|229.91|232.93|230.13|232.58|229.78|0
1649379300000|2022-04-08 00:55:00|232.67|229.87|232.23|229.43|233.01|230.21|232.23|229.43|0
1649379600000|2022-04-08 01:00:00|232.15|229.35|232.14|229.34|232.4|229.6|231.97|229.17|0
1649379900000|2022-04-08 01:05:00|232.06|229.26|232.4|229.6|232.4|229.6|231.88|229.08|0
1649380200000|2022-04-08 01:10:00|232.31|229.51|232.74|229.94|232.83|230.03|232.31|229.51|0
1649380500000|2022-04-08 01:15:00|232.79|229.99|233|230.2|233.26|230.46|232.48|229.68|0
1649380800000|2022-04-08 01:20:00|232.96|230.16|233.34|230.54|233.34|230.54|232.65|229.85|0
1649381100000|2022-04-08 01:25:00|233.17|230.37|233.17|230.37|233.34|230.54|232.99|230.19|0
1649381400000|2022-04-08 01:30:00|233.08|230.28|233.16|230.36|233.25|230.45|232.99|230.19|0
1649381700000|2022-04-08 01:35:00|233.08|230.28|233.08|230.28|233.34|230.54|232.99|230.19|0
1649382000000|2022-04-08 01:40:00|232.99|230.19|232.38|229.58|233.08|230.28|232.3|229.5|0
1649382300000|2022-04-08 01:45:00|232.3|229.5|232.47|229.67|232.47|229.67|232.3|229.5|0
1649382600000|2022-04-08 01:50:00|232.38|229.58|233.33|230.53|233.33|230.53|232.38|229.58|0
1649382900000|2022-04-08 01:55:00|233.24|230.44|233.24|230.44|233.33|230.53|233.07|230.27|0
1649383200000|2022-04-08 02:00:00|233.28|230.48|232.81|230.01|233.33|230.53|232.72|229.92|0
1649383500000|2022-04-08 02:05:00|232.85|230.05|232.98|230.18|233.06|230.26|232.63|229.83|0
1649383800000|2022-04-08 02:10:00|233.02|230.22|232.89|230.09|233.15|230.35|232.8|230|0
1649384100000|2022-04-08 02:15:00|232.85|230.05|232.97|230.17|233.32|230.52|232.54|229.74|0
1649384400000|2022-04-08 02:20:00|232.89|230.09|232.8|230|232.97|230.17|232.63|229.83|0
1649384700000|2022-04-08 02:25:00|232.88|230.08|232.45|229.65|232.88|230.08|232.45|229.65|0
1649385000000|2022-04-08 02:30:00|232.41|229.61|232.02|229.22|232.54|229.74|231.93|229.13|0
1649385300000|2022-04-08 02:35:00|232.1|229.3|232.1|229.3|232.23|229.43|232.02|229.22|0
1649385600000|2022-04-08 02:40:00|232.06|229.26|231.41|228.61|232.19|229.39|231.41|228.61|0
1649385900000|2022-04-08 02:45:00|231.24|228.44|231.07|228.27|231.41|228.61|230.72|227.92|0
1649386200000|2022-04-08 02:50:00|230.98|228.18|231.06|228.26|231.15|228.35|230.89|228.09|0
1649386500000|2022-04-08 02:55:00|231.15|228.35|230.89|228.09|231.15|228.35|230.8|228|0
1649386800000|2022-04-08 03:00:00|230.8|228|231.49|228.69|231.57|228.77|230.63|227.83|0
1649387100000|2022-04-08 03:05:00|231.57|228.77|231.23|228.43|231.66|228.86|231.23|228.43|0
1649387400000|2022-04-08 03:10:00|231.31|228.51|230.97|228.17|231.36|228.56|230.71|227.91|0
1649387700000|2022-04-08 03:15:00|231.05|228.25|231.05|228.25|231.14|228.34|230.8|228|0
1649388000000|2022-04-08 03:20:00|231.14|228.34|230.88|228.08|231.14|228.34|230.62|227.82|0
1649388300000|2022-04-08 03:25:00|230.96|228.16|231.3|228.5|231.35|228.55|230.96|228.16|0
1649388600000|2022-04-08 03:30:00|231.26|228.46|231.73|228.93|232.25|229.45|231.13|228.33|0
1649388900000|2022-04-08 03:35:00|231.82|229.02|231.64|228.84|231.82|229.02|231.56|228.76|0
1649389200000|2022-04-08 03:40:00|231.69|228.89|231.38|228.58|231.73|228.93|231.34|228.54|0
1649389500000|2022-04-08 03:45:00|231.47|228.67|231.73|228.93|231.73|228.93|231.3|228.5|0
1649389800000|2022-04-08 03:50:00|231.64|228.84|232.24|229.44|232.33|229.53|231.64|228.84|0
1649390100000|2022-04-08 03:55:00|232.15|229.35|231.89|229.09|232.41|229.61|231.89|229.09|0
1649390400000|2022-04-08 04:00:00|231.81|229.01|232.41|229.61|232.41|229.61|231.72|228.92|0
1649390700000|2022-04-08 04:05:00|232.32|229.52|232.4|229.6|232.41|229.61|232.15|229.35|0
1649391000000|2022-04-08 04:10:00|232.36|229.56|232.32|229.52|232.36|229.56|232.06|229.26|0
1649391300000|2022-04-08 04:15:00|232.23|229.43|232.66|229.86|232.66|229.86|232.23|229.43|0
1649391600000|2022-04-08 04:20:00|232.57|229.77|231.22|228.42|232.83|230.03|231.14|228.34|0
1649391900000|2022-04-08 04:25:00|231.31|228.51|230.96|228.16|231.31|228.51|230.88|228.08|0
1649392200000|2022-04-08 04:30:00|230.88|228.08|231.05|228.25|231.13|228.33|230.87|228.07|0
1649392500000|2022-04-08 04:35:00|230.96|228.16|230.79|227.99|230.96|228.16|230.61|227.81|0
1649392800000|2022-04-08 04:40:00|230.7|227.9|231.09|228.29|231.13|228.33|230.53|227.73|0
1649393100000|2022-04-08 04:45:00|231.13|228.33|231.47|228.67|231.47|228.67|231.13|228.33|0
1649393400000|2022-04-08 04:50:00|231.38|228.58|231.81|229.01|231.81|229.01|231.38|228.58|0
1649393700000|2022-04-08 04:55:00|231.73|228.93|231.29|228.49|231.81|229.01|231.29|228.49|0
1649394000000|2022-04-08 05:00:00|231.38|228.58|231.38|228.58|231.46|228.66|230.95|228.15|0
1649394300000|2022-04-08 05:05:00|231.46|228.66|231.29|228.49|231.81|229.01|231.29|228.49|0
1649394600000|2022-04-08 05:10:00|231.37|228.57|230.43|227.63|231.55|228.75|230.43|227.63|0
1649394900000|2022-04-08 05:15:00|230.34|227.54|229.65|226.85|230.51|227.71|229.61|226.81|0
1649395200000|2022-04-08 05:20:00|229.57|226.77|229.65|226.85|229.91|227.11|229.31|226.51|0
1649395500000|2022-04-08 05:25:00|229.73|226.93|229.82|227.02|230.08|227.28|229.56|226.76|0
1649395800000|2022-04-08 05:30:00|229.9|227.1|229.82|227.02|230.07|227.27|229.73|226.93|0
1649396100000|2022-04-08 05:35:00|229.86|227.06|229.99|227.19|230.16|227.36|229.82|227.02|0
1649396400000|2022-04-08 05:40:00|230.07|227.27|229.9|227.1|230.24|227.44|229.9|227.1|0
1649396700000|2022-04-08 05:45:00|229.81|227.01|229.51|226.71|229.9|227.1|229.47|226.67|0
1649397000000|2022-04-08 05:50:00|229.55|226.75|229.04|226.24|229.68|226.88|228.78|225.98|0
1649397300000|2022-04-08 05:55:00|229.08|226.28|228.78|225.98|229.12|226.32|228.44|225.64|0
1649397600000|2022-04-08 06:00:00|228.69|225.89|229.12|226.32|229.29|226.49|228.18|225.38|0
1649397900000|2022-04-08 06:05:00|229.08|226.28|227.66|224.86|229.12|226.32|227.66|224.86|0
1649398200000|2022-04-08 06:10:00|227.75|224.95|228.43|225.63|228.77|225.97|227.75|224.95|0
1649398500000|2022-04-08 06:15:00|228.51|225.71|228.17|225.37|228.6|225.8|227.66|224.86|0
1649398800000|2022-04-08 06:20:00|228.26|225.46|226.03|223.23|228.26|225.46|226.03|223.23|0
1649399100000|2022-04-08 06:25:00|226.12|223.32|226.63|223.83|226.89|224.09|225.86|223.06|0
1649399400000|2022-04-08 06:30:00|226.54|223.74|225.95|223.15|226.54|223.74|225.86|223.06|0
1649399700000|2022-04-08 06:35:00|226.03|223.23|226.37|223.57|226.54|223.74|225.52|222.72|0
1649400000000|2022-04-08 06:40:00|226.45|223.65|226.37|223.57|227.18|224.38|226.32|223.52|0
1649400300000|2022-04-08 06:45:00|226.45|223.65|226.11|223.31|226.7|223.9|225.94|223.14|0
1649400600000|2022-04-08 06:50:00|226.02|223.22|225.43|222.63|226.19|223.39|225.18|222.38|0
1649400900000|2022-04-08 06:55:00|225.34|222.54|225.13|222.33|225.43|222.63|224.75|221.95|0
1649401200000|2022-04-08 07:00:00|225.09|222.29|226.61|223.81|226.61|223.81|224.92|222.12|0
1649401500000|2022-04-08 07:05:00|226.37|223.97|226.32|223.92|227.26|224.86|225.9|223.5|0
1649401800000|2022-04-08 07:10:00|226.24|223.84|225.3|222.9|226.49|224.09|225.01|222.61|0
1649402100000|2022-04-08 07:15:00|225.26|222.86|225.73|223.33|226.58|224.18|225.22|222.82|0
1649402400000|2022-04-08 07:20:00|225.68|223.28|225.51|223.11|225.85|223.45|224.58|222.18|0
1649402700000|2022-04-08 07:25:00|225.55|223.15|225.55|223.15|226.06|223.66|225.21|222.81|0
1649403000000|2022-04-08 07:30:00|225.6|223.2|225.55|223.15|226.44|224.04|225.38|222.98|0
1649403300000|2022-04-08 07:35:00|225.46|223.06|223.94|221.54|225.46|223.06|223.86|221.46|0
1649403600000|2022-04-08 07:40:00|223.86|221.46|223.73|221.33|224.45|222.05|223.52|221.12|0
1649403900000|2022-04-08 07:45:00|223.77|221.37|224.32|221.92|224.83|222.43|223.77|221.37|0
1649404200000|2022-04-08 07:50:00|224.27|221.87|223.85|221.45|224.27|221.87|223.1|220.7|0
1649404500000|2022-04-08 07:55:00|223.77|221.37|223.09|220.69|223.94|221.54|222.97|220.57|0
1649404800000|2022-04-08 08:00:00|223.18|220.78|222.17|219.77|223.34|220.94|222.17|219.77|0
1649405100000|2022-04-08 08:05:00|222.08|219.68|222.17|219.77|223.29|220.89|221.83|219.43|0
1649405400000|2022-04-08 08:10:00|222.08|219.68|222.37|219.97|222.42|220.02|221.96|219.56|0
1649405700000|2022-04-08 08:15:00|222.41|220.01|222.66|220.26|223.08|220.68|222.33|219.93|0
1649406000000|2022-04-08 08:20:00|222.71|220.31|222.33|219.93|222.71|220.31|222.24|219.84|0
1649406300000|2022-04-08 08:25:00|222.37|219.97|221.91|219.51|222.49|220.09|221.49|219.09|0
1649406600000|2022-04-08 08:30:00|221.82|219.42|222.24|219.84|222.32|219.92|221.49|219.09|0
1649406900000|2022-04-08 08:35:00|222.32|219.92|222.66|220.26|222.82|220.42|222.32|219.92|0
1649407200000|2022-04-08 08:40:00|222.74|220.34|223.32|220.92|223.33|220.93|222.65|220.25|0
1649407500000|2022-04-08 08:45:00|223.41|221.01|223.83|221.43|223.91|221.51|223.16|220.76|0
1649407800000|2022-04-08 08:50:00|223.74|221.34|224.58|222.18|224.58|222.18|223.74|221.34|0
1649408100000|2022-04-08 08:55:00|224.84|222.44|225|222.6|225.43|223.03|224.84|222.44|0
1649408400000|2022-04-08 09:00:00|225.17|222.77|226.02|223.62|226.53|224.13|225.17|222.77|0
1649408700000|2022-04-08 09:05:00|225.93|223.53|226.69|224.29|226.7|224.3|224.55|222.15|0
1649409000000|2022-04-08 09:10:00|226.78|224.38|226.18|223.78|226.78|224.38|225.84|223.44|0
1649409300000|2022-04-08 09:15:00|226.14|223.74|225.97|223.57|226.35|223.95|225.97|223.57|0
1649409600000|2022-04-08 09:20:00|226.01|223.61|225.92|223.52|226.1|223.7|225.92|223.52|0
1649409900000|2022-04-08 09:25:00|225.97|223.57|226.09|223.69|226.18|223.78|225.84|223.44|0
1649410200000|2022-04-08 09:30:00|226.01|223.61|226.17|223.77|226.39|223.99|226|223.6|0
1649410500000|2022-04-08 09:35:00|226.26|223.86|226|223.6|226.94|224.54|226|223.6|0
1649410800000|2022-04-08 09:40:00|226.05|223.65|226.81|224.41|226.81|224.41|226|223.6|0
1649411100000|2022-04-08 09:45:00|226.85|224.45|225.57|223.17|226.85|224.45|225.57|223.17|0
1649411400000|2022-04-08 09:50:00|225.66|223.26|225.74|223.34|225.91|223.51|225.49|223.09|0
1649411700000|2022-04-08 09:55:00|225.78|223.38|225.65|223.25|225.91|223.51|225.48|223.08|0
1649412000000|2022-04-08 10:00:00|225.74|223.34|225.65|223.25|226.33|223.93|225.23|222.83|0
1649412300000|2022-04-08 10:05:00|225.74|223.34|225.82|223.42|226.07|223.67|225.61|223.21|0
1649412600000|2022-04-08 10:10:00|225.78|223.38|227.14|224.74|227.14|224.74|225.56|223.16|0
1649412900000|2022-04-08 10:15:00|227.01|224.61|227.39|224.99|227.43|225.03|226.07|223.67|0
1649413200000|2022-04-08 10:20:00|227.34|224.94|227.43|225.03|227.77|225.37|227.09|224.69|0
1649413500000|2022-04-08 10:25:00|227.51|225.11|227.34|224.94|227.81|225.41|227.17|224.77|0
1649413800000|2022-04-08 10:30:00|227.43|225.03|227.59|225.19|227.77|225.37|227.25|224.85|0
1649414100000|2022-04-08 10:35:00|227.55|225.15|226.99|224.59|227.85|225.45|226.91|224.51|0
1649414400000|2022-04-08 10:40:00|226.82|224.42|226.31|223.91|226.99|224.59|226.14|223.74|0
1649414700000|2022-04-08 10:45:00|226.23|223.83|226.06|223.66|226.57|224.17|225.89|223.49|0
1649415000000|2022-04-08 10:50:00|225.97|223.57|225.08|222.68|225.97|223.57|225.08|222.68|0
1649415300000|2022-04-08 10:55:00|225.12|222.72|224.61|222.21|225.25|222.85|224.44|222.04|0
1649415600000|2022-04-08 11:00:00|224.53|222.13|225.03|222.63|225.2|222.8|224.44|222.04|0
1649415900000|2022-04-08 11:05:00|224.95|222.55|224.1|221.7|225.64|223.24|224.02|221.62|0
1649416200000|2022-04-08 11:10:00|224.19|221.79|224.35|221.95|224.52|222.12|223.93|221.53|0
1649416500000|2022-04-08 11:15:00|224.44|222.04|224.56|222.16|224.69|222.29|224.1|221.7|0
1649416800000|2022-04-08 11:20:00|224.52|222.12|224.52|222.12|224.68|222.28|223.84|221.44|0
1649417100000|2022-04-08 11:25:00|224.43|222.03|224.09|221.69|224.43|222.03|224.09|221.69|0
1649417400000|2022-04-08 11:30:00|224.05|221.65|224.26|221.86|224.85|222.45|224.05|221.65|0
1649417700000|2022-04-08 11:35:00|224.34|221.94|223.41|221.01|224.39|221.99|223.41|221.01|0
1649418000000|2022-04-08 11:40:00|223.33|220.93|223.46|221.06|223.58|221.18|222.99|220.59|0
1649418300000|2022-04-08 11:45:00|223.41|221.01|223.66|221.26|223.66|221.26|223.33|220.93|0
1649418600000|2022-04-08 11:50:00|223.75|221.35|223.83|221.43|224.17|221.77|223.58|221.18|0
1649418900000|2022-04-08 11:55:00|223.74|221.34|224.25|221.85|224.67|222.27|223.74|221.34|0
1649419200000|2022-04-08 12:00:00|224.16|221.76|225.17|222.77|225.34|222.94|223.91|221.51|0
1649419500000|2022-04-08 12:05:00|225.22|222.82|225.17|222.77|225.43|223.03|224.92|222.52|0
1649419800000|2022-04-08 12:10:00|225.26|222.86|225.51|223.11|225.68|223.28|225.26|222.86|0
1649420100000|2022-04-08 12:15:00|225.47|223.07|225.76|223.36|225.93|223.53|225.17|222.77|0
1649420400000|2022-04-08 12:20:00|225.72|223.32|225.16|222.76|225.76|223.36|225.08|222.68|0
1649420700000|2022-04-08 12:25:00|225.25|222.85|225.33|222.93|225.5|223.1|224.91|222.51|0
1649421000000|2022-04-08 12:30:00|225.25|222.85|226.26|223.86|226.43|224.03|225.08|222.68|0
1649421300000|2022-04-08 12:35:00|226.35|223.95|226.69|224.29|226.69|224.29|225.92|223.52|0
1649421600000|2022-04-08 12:40:00|226.86|224.46|227.62|225.22|228.05|225.65|226.86|224.46|0
1649421900000|2022-04-08 12:45:00|227.71|225.31|228.39|225.99|228.99|226.59|227.54|225.14|0
1649422200000|2022-04-08 12:50:00|228.73|226.33|228.9|226.5|229.24|226.84|228.39|225.99|0
1649422500000|2022-04-08 12:55:00|228.73|226.33|228.64|226.24|228.9|226.5|228.38|225.98|0
1649422800000|2022-04-08 13:00:00|228.81|226.41|230.44|228.04|230.62|228.22|227.6|225.2|0
1649423100000|2022-04-08 13:05:00|230.36|227.96|230.44|228.04|230.79|228.39|230.18|227.78|0
1649423400000|2022-04-08 13:10:00|230.53|228.13|232.08|229.68|232.51|230.11|230.53|228.13|0
1649423700000|2022-04-08 13:15:00|232.17|229.77|231.38|228.98|232.25|229.85|231.21|228.81|0
1649424000000|2022-04-08 13:20:00|231.47|229.07|231.64|229.24|231.9|229.5|231.21|228.81|0
1649424300000|2022-04-08 13:25:00|231.6|229.2|232.33|229.93|232.68|230.28|231.55|229.15|0
1649424600000|2022-04-08 13:30:00|231.99|229.59|233.98|231.58|235.38|232.98|231.64|229.24|0
1649424900000|2022-04-08 13:35:00|234.5|232.1|234.94|232.54|235.46|233.06|234.33|231.93|0
1649425200000|2022-04-08 13:40:00|235.29|232.89|237.74|235.34|237.74|235.34|234|231.6|0
1649425500000|2022-04-08 13:45:00|237.92|235.52|236.82|234.42|238.54|236.14|236.16|233.76|0
1649425800000|2022-04-08 13:50:00|237.04|234.64|238.89|236.49|239.16|236.76|236.6|234.2|0
1649426100000|2022-04-08 13:55:00|239.07|236.67|238.53|236.13|239.33|236.93|237.83|235.43|0
1649426400000|2022-04-08 14:00:00|239.33|236.93|236.15|233.75|239.33|236.93|235.98|233.58|0
1649426700000|2022-04-08 14:05:00|236.24|233.84|234.66|232.26|236.94|234.54|234.05|231.65|0
1649427000000|2022-04-08 14:10:00|234.57|232.17|234.17|231.77|235.36|232.96|232.24|229.84|0
1649427300000|2022-04-08 14:15:00|233.99|231.59|234.25|231.85|236.11|233.71|233.73|231.33|0
1649427600000|2022-04-08 14:20:00|234.17|231.77|232.76|230.36|234.34|231.94|232.24|229.84|0
1649427900000|2022-04-08 14:25:00|232.72|230.32|231.62|229.22|233.55|231.15|231.36|228.96|0
1649428200000|2022-04-08 14:30:00|231.71|229.31|230.58|228.18|231.8|229.4|229.54|227.14|0
1649428500000|2022-04-08 14:35:00|230.49|228.09|230.49|228.09|231.53|229.13|229.71|227.31|0
1649428800000|2022-04-08 14:40:00|230.32|227.92|231.27|228.87|231.44|229.04|229.8|227.4|0
1649429100000|2022-04-08 14:45:00|231.44|229.04|232.14|229.74|232.31|229.91|229.97|227.57|0
1649429400000|2022-04-08 14:50:00|231.96|229.56|226.26|223.86|231.96|229.56|226.09|223.69|0
1649429700000|2022-04-08 14:55:00|226.44|224.04|223.54|221.14|226.69|224.29|223.54|221.14|0
1649430000000|2022-04-08 15:00:00|223.79|221.39|221.83|219.43|226.56|224.16|220.9|218.5|0
1649430300000|2022-04-08 15:05:00|221.57|219.17|222.42|220.02|222.92|220.52|221.24|218.84|0
1649430600000|2022-04-08 15:10:00|222.67|220.27|222.42|220.02|222.92|220.52|221.36|218.96|0
1649430900000|2022-04-08 15:15:00|222.34|219.94|223.95|221.55|224.12|221.72|222.34|219.94|0
1649431200000|2022-04-08 15:20:00|223.86|221.46|225.14|222.74|225.39|222.99|223.86|221.46|0
1649431500000|2022-04-08 15:25:00|225.39|222.99|224.2|221.8|225.39|222.99|223.42|221.02|0
1649431800000|2022-04-08 15:30:00|224.11|221.71|223.26|220.86|224.2|221.8|222.42|220.02|0
1649432100000|2022-04-08 15:35:00|223.31|220.91|224.11|221.71|225.81|223.41|223.31|220.91|0
1649432400000|2022-04-08 15:40:00|224.45|222.05|224.53|222.13|225.13|222.73|223.77|221.37|0
1649432700000|2022-04-08 15:45:00|224.7|222.3|224.19|221.79|225.3|222.9|222.66|220.26|0
1649433000000|2022-04-08 15:50:00|224.44|222.04|224.1|221.7|224.53|222.13|222.74|220.34|0
1649433300000|2022-04-08 15:55:00|224.02|221.62|223.33|220.93|224.53|222.13|222.66|220.26|0
1649433600000|2022-04-08 16:00:00|223.42|221.02|222.95|220.55|223.55|221.15|222.36|219.96|0
1649433900000|2022-04-08 16:05:00|222.99|220.59|223.33|220.93|224.01|221.61|222.45|220.05|0
1649434200000|2022-04-08 16:10:00|223.5|221.1|223.84|221.44|225.03|222.63|222.4|220|0
1649434500000|2022-04-08 16:15:00|223.67|221.27|222.48|220.08|224.77|222.37|222.1|219.7|0
1649434800000|2022-04-08 16:20:00|222.39|219.99|221.21|218.81|222.56|220.16|221.01|218.61|0
1649435100000|2022-04-08 16:25:00|221.3|218.9|219.81|217.41|221.38|218.98|218.48|216.08|0
1649435400000|2022-04-08 16:30:00|219.85|217.45|221.87|219.47|222.08|219.68|219.73|217.33|0
1649435700000|2022-04-08 16:35:00|221.53|219.13|221.02|218.62|222.04|219.64|221.02|218.62|0
1649436000000|2022-04-08 16:40:00|220.94|218.54|221.53|219.13|221.78|219.38|220.35|217.95|0
1649436300000|2022-04-08 16:45:00|221.61|219.21|222.54|220.14|222.71|220.31|221.02|218.62|0
1649436600000|2022-04-08 16:50:00|222.46|220.06|221.27|218.87|222.96|220.56|220.93|218.53|0
1649436900000|2022-04-08 16:55:00|221.36|218.96|220.6|218.2|221.44|219.04|220.34|217.94|0
1649437200000|2022-04-08 17:00:00|220.68|218.28|221.18|218.78|222.28|219.88|220.51|218.11|0
1649437500000|2022-04-08 17:05:00|221.35|218.95|221.43|219.03|222.45|220.05|221.27|218.87|0
1649437800000|2022-04-08 17:10:00|221.26|218.86|223.12|220.72|223.12|220.72|221.26|218.86|0
1649438100000|2022-04-08 17:15:00|223.04|220.64|223.63|221.23|223.8|221.4|222.87|220.47|0
1649438400000|2022-04-08 17:20:00|223.59|221.19|222.95|220.55|223.71|221.31|222.53|220.13|0
1649438700000|2022-04-08 17:25:00|223.12|220.72|223.88|221.48|223.97|221.57|223.12|220.72|0
1649439000000|2022-04-08 17:30:00|223.8|221.4|224.82|222.42|224.82|222.42|223.63|221.23|0
1649439300000|2022-04-08 17:35:00|224.9|222.5|224.56|222.16|224.9|222.5|223.88|221.48|0
1649439600000|2022-04-08 17:40:00|224.64|222.24|224.47|222.07|225.33|222.93|224.21|221.81|0
1649439900000|2022-04-08 17:45:00|224.56|222.16|225.58|223.18|225.84|223.44|224.56|222.16|0
1649440200000|2022-04-08 17:50:00|225.75|223.35|225.15|222.75|225.92|223.52|224.64|222.24|0
1649440500000|2022-04-08 17:55:00|225.23|222.83|224.89|222.49|225.49|223.09|224.8|222.4|0
1649440800000|2022-04-08 18:00:00|225.06|222.66|225.83|223.43|226|223.6|224.29|221.89|0
1649441100000|2022-04-08 18:05:00|225.74|223.34|224.72|222.32|226.09|223.69|224.63|222.23|0
1649441400000|2022-04-08 18:10:00|224.63|222.23|223.95|221.55|224.71|222.31|223.86|221.46|0
1649441700000|2022-04-08 18:15:00|223.86|221.46|224.8|222.4|225.14|222.74|223.86|221.46|0
1649442000000|2022-04-08 18:20:00|224.88|222.48|225.99|223.59|226.08|223.68|223.43|221.03|0
1649442300000|2022-04-08 18:25:00|226.08|223.68|227.88|225.48|228.75|226.35|226.08|223.68|0
1649442600000|2022-04-08 18:30:00|227.97|225.57|230.81|228.41|230.9|228.5|227.84|225.44|0
1649442900000|2022-04-08 18:35:00|230.9|228.5|229.77|227.37|231.33|228.93|229.25|226.85|0
1649443200000|2022-04-08 18:40:00|230.03|227.63|230.37|227.97|230.63|228.23|229.08|226.68|0
1649443500000|2022-04-08 18:45:00|230.29|227.89|228.73|226.33|230.46|228.06|228.65|226.25|0
1649443800000|2022-04-08 18:50:00|228.69|226.29|226.76|224.36|228.9|226.5|226.25|223.85|0
1649444100000|2022-04-08 18:55:00|226.84|224.44|227.95|225.55|228.3|225.9|226.59|224.19|0
1649444400000|2022-04-08 19:00:00|228.21|225.81|228.38|225.98|228.64|226.24|227.61|225.21|0
1649444700000|2022-04-08 19:05:00|228.3|225.9|228.98|226.58|229.33|226.93|227.52|225.12|0
1649445000000|2022-04-08 19:10:00|229.07|226.67|227.48|225.08|229.5|227.1|225.98|223.58|0
1649445300000|2022-04-08 19:15:00|227.69|225.29|227.69|225.29|228.03|225.63|225.38|222.98|0
1649445600000|2022-04-08 19:20:00|227.77|225.37|227.6|225.2|228.46|226.06|227.05|224.65|0
1649445900000|2022-04-08 19:25:00|227.69|225.29|226.91|224.51|227.69|225.29|226.83|224.43|0
1649446200000|2022-04-08 19:30:00|226.66|224.26|228.71|226.31|228.71|226.31|226.14|223.74|0
1649446500000|2022-04-08 19:35:00|229.14|226.74|229.83|227.43|229.92|227.52|228.97|226.57|0
1649446800000|2022-04-08 19:40:00|229.66|227.26|227.68|225.28|230.18|227.78|227.68|225.28|0
1649447100000|2022-04-08 19:45:00|227.93|225.53|230.6|228.2|230.6|228.2|227.25|224.85|0
1649447400000|2022-04-08 19:50:00|230.86|228.46|233.98|231.58|234.02|231.62|228.75|226.35|0
1649447700000|2022-04-08 19:55:00|233.76|231.36|232.71|230.31|235.51|233.11|232.71|230.31|0
1649448000000|2022-04-08 20:00:00|232.45|230.05|232.19|229.79|232.45|230.05|231.15|228.75|0
1649448300000|2022-04-08 20:05:00|232.1|229.7|232.19|229.79|232.71|230.31|232.01|229.61|0
1649448600000|2022-04-08 20:10:00|232.1|229.7|233.14|230.74|233.14|230.74|232.1|229.7|0
1649660700000|2022-04-11 07:05:00|236.92|234.52|238.52|236.12|238.83|236.43|236.65|234.25|0
1649661000000|2022-04-11 07:10:00|238.47|236.07|241.61|239.21|241.61|239.21|238.47|236.07|0
1649661300000|2022-04-11 07:15:00|242.11|239.71|240.57|238.17|242.42|240.02|239.5|237.1|0
1649661600000|2022-04-11 07:20:00|240.84|238.44|238.24|235.84|240.84|238.44|238.15|235.75|0
1649661900000|2022-04-11 07:25:00|238.33|235.93|232.98|230.58|238.51|236.11|232.98|230.58|0
1649662200000|2022-04-11 07:30:00|233.11|230.71|233.46|231.06|234.34|231.94|232.85|230.45|0
1649662500000|2022-04-11 07:35:00|233.37|230.97|233.02|230.62|233.81|231.41|232.93|230.53|0
1649662800000|2022-04-11 07:40:00|232.93|230.53|233.59|231.19|233.77|231.37|232.76|230.36|0
1649663100000|2022-04-11 07:45:00|233.5|231.1|232.93|230.53|234.42|232.02|231.79|229.39|0
1649663400000|2022-04-11 07:50:00|232.89|230.49|234.07|231.67|234.24|231.84|232.89|230.49|0
1649663700000|2022-04-11 07:55:00|233.94|231.54|234.94|232.54|234.95|232.55|233.89|231.49|0
1649664000000|2022-04-11 08:00:00|234.86|232.46|236.36|233.96|236.36|233.96|233.98|231.58|0
1649664300000|2022-04-11 08:05:00|236.45|234.05|237.42|235.02|237.87|235.47|235.91|233.51|0
1649664600000|2022-04-11 08:10:00|237.6|235.2|237.91|235.51|238.22|235.82|237.06|234.66|0
1649664900000|2022-04-11 08:15:00|238.58|236.18|241.17|238.77|241.26|238.86|237.51|235.11|0
1649665200000|2022-04-11 08:20:00|241.35|238.95|241.44|239.04|242.08|239.68|240.63|238.23|0
1649665500000|2022-04-11 08:25:00|241.49|239.09|241.71|239.31|242.71|240.31|241.49|239.09|0
1649665800000|2022-04-11 08:30:00|241.67|239.27|241.08|238.68|242.52|240.12|241.03|238.63|0
1649666100000|2022-04-11 08:35:00|241.35|238.95|240.94|238.54|241.35|238.95|240.54|238.14|0
1649666400000|2022-04-11 08:40:00|240.9|238.5|241.03|238.63|241.26|238.86|240.62|238.22|0
1649666700000|2022-04-11 08:45:00|240.98|238.58|240.08|237.68|241.07|238.67|239.99|237.59|0
1649667000000|2022-04-11 08:50:00|239.99|237.59|239.72|237.32|240.89|238.49|239.72|237.32|0
1649667300000|2022-04-11 08:55:00|239.77|237.37|240.44|238.04|240.62|238.22|239.27|236.87|0
1649667600000|2022-04-11 09:00:00|240.39|237.99|239.76|237.36|240.62|238.22|239.72|237.32|0
1649667900000|2022-04-11 09:05:00|239.85|237.45|240.34|237.94|240.79|238.39|239.36|236.96|0
1649668200000|2022-04-11 09:10:00|240.3|237.9|240.34|237.94|240.97|238.57|239.71|237.31|0
1649668500000|2022-04-11 09:15:00|240.25|237.85|239.53|237.13|240.57|238.17|239.53|237.13|0
1649668800000|2022-04-11 09:20:00|239.44|237.04|238.9|236.5|239.98|237.58|238.9|236.5|0
1649669100000|2022-04-11 09:25:00|238.99|236.59|238.59|236.19|238.99|236.59|238.45|236.05|0
1649669400000|2022-04-11 09:30:00|238.68|236.28|239.03|236.63|239.26|236.86|238.63|236.23|0
1649669700000|2022-04-11 09:35:00|238.9|236.5|238.45|236.05|239.08|236.68|238.41|236.01|0
1649670000000|2022-04-11 09:40:00|238.49|236.09|238.54|236.14|239.52|237.12|238.27|235.87|0
1649670300000|2022-04-11 09:45:00|238.45|236.05|238|235.6|238.67|236.27|236.18|233.78|0
1649670600000|2022-04-11 09:50:00|237.95|235.55|236.62|234.22|238.09|235.69|236.57|234.17|0
1649670900000|2022-04-11 09:55:00|236.66|234.26|236.53|234.13|237.11|234.71|235.86|233.46|0
1649671200000|2022-04-11 10:00:00|236.39|233.99|236.13|233.73|236.39|233.99|235.86|233.46|0
1649671500000|2022-04-11 10:05:00|236.04|233.64|236.03|233.63|236.39|233.99|235.42|233.02|0
1649671800000|2022-04-11 10:10:00|236.08|233.68|235.94|233.54|236.48|234.08|235.94|233.54|0
1649672100000|2022-04-11 10:15:00|235.86|233.46|235.06|232.66|235.99|233.59|234.66|232.26|0
1649672400000|2022-04-11 10:20:00|235.02|232.62|236.56|234.16|236.65|234.25|234.97|232.57|0
1649672700000|2022-04-11 10:25:00|236.61|234.21|236.91|234.51|237.27|234.87|236.38|233.98|0
1649673000000|2022-04-11 10:30:00|237|234.6|237.44|235.04|237.53|235.13|236.2|233.8|0
1649673300000|2022-04-11 10:35:00|237.53|235.13|237.35|234.95|237.89|235.49|237.17|234.77|0
1649673600000|2022-04-11 10:40:00|237.31|234.91|238.69|236.29|238.91|236.51|237.08|234.68|0
1649673900000|2022-04-11 10:45:00|238.73|236.33|237.26|234.86|238.87|236.47|237.13|234.73|0
1649674200000|2022-04-11 10:50:00|237.3|234.9|236.81|234.41|237.3|234.9|236.28|233.88|0
1649674500000|2022-04-11 10:55:00|236.72|234.32|235.48|233.08|236.81|234.41|235.48|233.08|0
1649674800000|2022-04-11 11:00:00|235.57|233.17|236.01|233.61|236.45|234.05|235.3|232.9|0
1649675100000|2022-04-11 11:05:00|235.92|233.52|236.36|233.96|236.81|234.41|235.39|232.99|0
1649675400000|2022-04-11 11:10:00|236.27|233.87|236.58|234.18|236.98|234.58|235.74|233.34|0
1649675700000|2022-04-11 11:15:00|236.63|234.23|237.87|235.47|238.05|235.65|236.63|234.23|0
1649676000000|2022-04-11 11:20:00|237.96|235.56|237.87|235.47|238.4|236|237.78|235.38|0
1649676300000|2022-04-11 11:25:00|237.95|235.55|237.55|235.15|238.49|236.09|237.42|235.02|0
1649676600000|2022-04-11 11:30:00|237.51|235.11|238.4|236|238.58|236.18|237.51|235.11|0
1649676900000|2022-04-11 11:35:00|238.44|236.04|239.91|237.51|239.91|237.51|238.31|235.91|0
1649677200000|2022-04-11 11:40:00|240|237.6|240.54|238.14|240.99|238.59|239.82|237.42|0
1649677500000|2022-04-11 11:45:00|240.68|238.28|240.5|238.1|240.9|238.5|240.14|237.74|0
1649677800000|2022-04-11 11:50:00|240.45|238.05|240.63|238.23|240.99|238.59|240|237.6|0
1649678100000|2022-04-11 11:55:00|240.72|238.32|241.25|238.85|241.48|239.08|240.36|237.96|0
1649678400000|2022-04-11 12:00:00|241.16|238.76|240.89|238.49|241.7|239.3|240.35|237.95|0
1649678700000|2022-04-11 12:05:00|240.98|238.58|242.56|240.16|242.88|240.48|240.89|238.49|0
1649679000000|2022-04-11 12:10:00|242.69|240.29|242.33|239.93|243.6|241.2|242.24|239.84|0
1649679300000|2022-04-11 12:15:00|242.42|240.02|242.51|240.11|243.05|240.65|241.97|239.57|0
1649679600000|2022-04-11 12:20:00|242.42|240.02|243.87|241.47|244.14|241.74|242.24|239.84|0
1649679900000|2022-04-11 12:25:00|243.91|241.51|243.64|241.24|243.96|241.56|243.05|240.65|0
1649680200000|2022-04-11 12:30:00|243.59|241.19|243.23|240.83|243.96|241.56|242.68|240.28|0
1649680500000|2022-04-11 12:35:00|243.32|240.92|243.77|241.37|243.77|241.37|242.68|240.28|0
1649680800000|2022-04-11 12:40:00|243.59|241.19|242.77|240.37|244.04|241.64|242.77|240.37|0
1649681100000|2022-04-11 12:45:00|242.59|240.19|241.77|239.37|242.59|240.19|241.5|239.1|0
1649681400000|2022-04-11 12:50:00|241.86|239.46|240.49|238.09|241.95|239.55|240.31|237.91|0
1649681700000|2022-04-11 12:55:00|240.58|238.18|240.76|238.36|240.76|238.36|239.86|237.46|0
1649682000000|2022-04-11 13:00:00|240.67|238.27|239.94|237.54|240.85|238.45|239.76|237.36|0
1649682300000|2022-04-11 13:05:00|240.03|237.63|241.03|238.63|241.03|238.63|239.94|237.54|0
1649682600000|2022-04-11 13:10:00|241.12|238.72|239.94|237.54|241.48|239.08|239.94|237.54|0
1649682900000|2022-04-11 13:15:00|239.85|237.45|242.8|240.4|242.8|240.4|239.49|237.09|0
1649683200000|2022-04-11 13:20:00|242.89|240.49|242.89|240.49|243.7|241.3|242.44|240.04|0
1649683500000|2022-04-11 13:25:00|242.79|240.39|243.79|241.39|243.97|241.57|242.16|239.76|0
1649683800000|2022-04-11 13:30:00|243.7|241.3|243.88|241.48|244.69|242.29|241.17|238.77|0
1649684100000|2022-04-11 13:35:00|244.06|241.66|246.7|244.3|246.79|244.39|240.81|238.41|0
1649684400000|2022-04-11 13:40:00|246.51|244.11|244.05|241.65|248.25|245.85|243.15|240.75|0
1649684700000|2022-04-11 13:45:00|243.87|241.47|243.87|241.47|245.69|243.29|242.96|240.56|0
1649685000000|2022-04-11 13:50:00|243.96|241.56|243.41|241.01|245.59|243.19|242.33|239.93|0
1649685300000|2022-04-11 13:55:00|243.32|240.92|243.77|241.37|244.96|242.56|242.69|240.29|0
1649685600000|2022-04-11 14:00:00|244.23|241.83|245.59|243.19|246.04|243.64|242.69|240.29|0
1649685900000|2022-04-11 14:05:00|245.86|243.46|244.31|241.91|246.59|244.19|243.59|241.19|0
1649686200000|2022-04-11 14:10:00|244.13|241.73|244.86|242.46|245.4|243|242.86|240.46|0
1649686500000|2022-04-11 14:15:00|244.31|241.91|246.13|243.73|246.4|244|242.59|240.19|0
1649686800000|2022-04-11 14:20:00|246.4|244|246.77|244.37|247.04|244.64|245.22|242.82|0
1649687100000|2022-04-11 14:25:00|246.58|244.18|249.75|247.35|250.85|248.45|246.13|243.73|0
1649687400000|2022-04-11 14:30:00|250.3|247.9|248.9|246.5|250.67|248.27|248.35|245.95|0
1649687700000|2022-04-11 14:35:00|248.72|246.32|249.73|247.33|250.47|248.07|248.35|245.95|0
1649688000000|2022-04-11 14:40:00|249.83|247.43|250.84|248.44|251.4|249|249.55|247.15|0
1649688300000|2022-04-11 14:45:00|250.93|248.53|251.12|248.72|251.4|249|250.1|247.7|0
1649688600000|2022-04-11 14:50:00|251.02|248.62|249.26|246.86|251.21|248.81|248.99|246.59|0
1649688900000|2022-04-11 14:55:00|249.45|247.05|250.19|247.79|250.46|248.06|249.08|246.68|0
1649689200000|2022-04-11 15:00:00|250.65|248.25|250.09|247.69|250.65|248.25|249.08|246.68|0
1649689500000|2022-04-11 15:05:00|250.18|247.78|251.2|248.8|251.48|249.08|250.09|247.69|0
1649689800000|2022-04-11 15:10:00|251.29|248.89|251.57|249.17|252.22|249.82|250.55|248.15|0
1649690100000|2022-04-11 15:15:00|251.66|249.26|251.94|249.54|252.5|250.1|251.1|248.7|0
1649690400000|2022-04-11 15:20:00|252.03|249.63|252.4|250|252.59|250.19|251.38|248.98|0
1649690700000|2022-04-11 15:25:00|252.5|250.1|252.58|250.18|253.42|251.02|250.5|248.1|0
1649691000000|2022-04-11 15:30:00|252.77|250.37|250.72|248.32|252.95|250.55|250.54|248.14|0
1649691300000|2022-04-11 15:35:00|250.82|248.42|251.74|249.34|251.74|249.34|249.8|247.4|0
1649691600000|2022-04-11 15:40:00|251.65|249.25|250.63|248.23|251.74|249.34|250.26|247.86|0
1649691900000|2022-04-11 15:45:00|250.54|248.14|251.27|248.87|251.74|249.34|249.8|247.4|0
1649692200000|2022-04-11 15:50:00|251.18|248.78|250.9|248.5|251.92|249.52|250.16|247.76|0
1649692500000|2022-04-11 15:55:00|250.99|248.59|251.92|249.52|252.29|249.89|250.9|248.5|0
1649692800000|2022-04-11 16:00:00|252.01|249.61|252.29|249.89|253.12|250.72|251.92|249.52|0
1649693100000|2022-04-11 16:05:00|252.33|249.93|251.82|249.42|252.33|249.93|251.26|248.86|0
1649693400000|2022-04-11 16:10:00|251.73|249.33|252.65|250.25|252.89|250.49|251.45|249.05|0
1649693700000|2022-04-11 16:15:00|252.47|250.07|252.19|249.79|253.03|250.63|252.19|249.79|0
1649694000000|2022-04-11 16:20:00|252|249.6|252.74|250.34|253.02|250.62|251.72|249.32|0
1649694300000|2022-04-11 16:25:00|252.83|250.43|253.48|251.08|253.49|251.09|252.74|250.34|0
1649694600000|2022-04-11 16:30:00|253.39|250.99|253.2|250.8|253.95|251.55|253.02|250.62|0
1649694900000|2022-04-11 16:35:00|253.11|250.71|253.29|250.89|253.67|251.27|252.92|250.52|0
1649695200000|2022-04-11 16:40:00|253.39|250.99|253.94|251.54|254.41|252.01|253.29|250.89|0
1649695500000|2022-04-11 16:45:00|253.85|251.45|252.73|250.33|253.85|251.45|252.36|249.96|0
1649695800000|2022-04-11 16:50:00|252.82|250.42|254.13|251.73|254.78|252.38|252.36|249.96|0
1649696100000|2022-04-11 16:55:00|254.22|251.82|253|250.6|254.5|252.1|252.73|250.33|0
1649696400000|2022-04-11 17:00:00|253.1|250.7|250.96|248.56|253.1|250.7|250.59|248.19|0
1649696700000|2022-04-11 17:05:00|251.05|248.65|251.33|248.93|251.52|249.12|250.31|247.91|0
1649697000000|2022-04-11 17:10:00|251.24|248.84|250.59|248.19|251.56|249.16|250.4|248|0
1649697300000|2022-04-11 17:15:00|250.68|248.28|251.97|249.57|252.62|250.22|250.59|248.19|0
1649697600000|2022-04-11 17:20:00|251.6|249.2|253.83|251.43|254.11|251.71|251.6|249.2|0
1649697900000|2022-04-11 17:25:00|253.65|251.25|253.51|251.11|254.39|251.99|252.99|250.59|0
1649698200000|2022-04-11 17:30:00|253.55|251.15|252.06|249.66|253.55|251.15|252.06|249.66|0
1649698500000|2022-04-11 17:35:00|251.97|249.57|252.52|250.12|253.88|251.48|251.32|248.92|0
1649698800000|2022-04-11 17:40:00|252.66|250.26|252.66|250.26|252.89|250.49|251.41|249.01|0
1649699100000|2022-04-11 17:45:00|252.8|250.4|252.61|250.21|252.89|250.49|252.05|249.65|0
1649699400000|2022-04-11 17:50:00|252.52|250.12|252.79|250.39|252.98|250.58|252.33|249.93|0
1649699700000|2022-04-11 17:55:00|252.89|250.49|251.77|249.37|253.26|250.86|251.58|249.18|0
1649700000000|2022-04-11 18:00:00|251.68|249.28|252.97|250.57|253.53|251.13|251.31|248.91|0
1649700300000|2022-04-11 18:05:00|252.79|250.39|250.84|248.44|253.25|250.85|250.38|247.98|0
1649700600000|2022-04-11 18:10:00|251.02|248.62|253.9|251.5|254.18|251.78|250.56|248.16|0
1649700900000|2022-04-11 18:15:00|254.14|251.74|254.88|252.48|254.93|252.53|253.9|251.5|0
1649701200000|2022-04-11 18:20:00|254.93|252.53|254.46|252.06|254.93|252.53|254.27|251.87|0
1649701500000|2022-04-11 18:25:00|254.55|252.15|254.08|251.68|254.74|252.34|253.76|251.36|0
1649701800000|2022-04-11 18:30:00|254.46|252.06|253.52|251.12|255.39|252.99|253.43|251.03|0
1649702100000|2022-04-11 18:35:00|253.71|251.31|253.24|250.84|254.27|251.87|253.24|250.84|0
1649702400000|2022-04-11 18:40:00|252.96|250.56|253.14|250.74|253.8|251.4|252.4|250|0
1649702700000|2022-04-11 18:45:00|253.05|250.65|251|248.6|253.24|250.84|250.91|248.51|0
1649703000000|2022-04-11 18:50:00|251.1|248.7|251.1|248.7|251.37|248.97|249.43|247.03|0
1649703300000|2022-04-11 18:55:00|251|248.6|250.72|248.32|251.09|248.69|250.26|247.86|0
1649703600000|2022-04-11 19:00:00|250.82|248.42|252.25|249.85|252.48|250.08|248.69|246.29|0
1649703900000|2022-04-11 19:05:00|252.2|249.8|251.74|249.34|253.13|250.73|251.74|249.34|0
1649704200000|2022-04-11 19:10:00|251.55|249.15|252.99|250.59|253.04|250.64|251.09|248.69|0
1649704500000|2022-04-11 19:15:00|252.76|250.36|253.5|251.1|254.25|251.85|252.76|250.36|0
1649704800000|2022-04-11 19:20:00|253.69|251.29|254.48|252.08|254.53|252.13|253.59|251.19|0
1649705100000|2022-04-11 19:25:00|254.52|252.12|256.26|253.86|256.49|254.09|254.34|251.94|0
1649705400000|2022-04-11 19:30:00|256.3|253.9|258.38|255.98|258.43|256.03|256.02|253.62|0
1649705700000|2022-04-11 19:35:00|258.57|256.17|257.81|255.41|258.99|256.59|257.81|255.41|0
1649706000000|2022-04-11 19:40:00|257.9|255.5|258.37|255.97|258.99|256.59|256.86|254.46|0
1649706300000|2022-04-11 19:45:00|258.47|256.07|257.19|254.79|259.8|257.4|256.43|254.03|0
1649706600000|2022-04-11 19:50:00|256.43|254.03|259.28|256.88|259.28|256.88|255.67|253.27|0
1649706900000|2022-04-11 19:55:00|259.09|256.69|257.28|254.88|259.76|257.36|257.18|254.78|0
1649707200000|2022-04-11 20:00:00|258.32|255.92|259.78|257.38|259.78|257.38|257.37|254.97|0
1649707500000|2022-04-11 20:05:00|259.69|257.29|258.54|256.14|259.69|257.29|258.54|256.14|0
1649707800000|2022-04-11 20:10:00|258.63|256.23|259.01|256.61|259.01|256.61|257.68|255.28|0
1649708100000|2022-04-11 20:15:00|259.12|256.32|259.02|256.22|259.21|256.41|258.55|255.75|0
1649708400000|2022-04-11 20:20:00|258.93|256.13|259.4|256.6|259.5|256.7|258.83|256.03|0
1649708700000|2022-04-11 20:25:00|259.49|256.69|259.68|256.88|259.68|256.88|259.3|256.5|0
1649709000000|2022-04-11 20:30:00|259.59|256.79|260.38|257.58|260.66|257.86|259.49|256.69|0
1649709300000|2022-04-11 20:35:00|260.28|257.48|259.33|256.53|260.28|257.48|259.33|256.53|0
1649709600000|2022-04-11 20:40:00|259.23|256.43|259.23|256.43|259.52|256.72|259.23|256.43|0
1649709900000|2022-04-11 20:45:00|259.13|256.33|259.23|256.43|259.61|256.81|259.13|256.33|0
1649710200000|2022-04-11 20:50:00|259.13|256.33|259.13|256.33|259.32|256.52|258.94|256.14|0
1649710500000|2022-04-11 20:55:00|259.03|256.23|258.99|256.19|259.13|256.33|258.89|256.09|0
1649710800000|2022-04-11 21:00:00|258.96|256.16|259.01|256.21|259.11|256.31|258.93|256.13|0
1649711100000|2022-04-11 21:05:00|259.03|256.23|259.03|256.23|259.07|256.27|259|256.2|0
1649711400000|2022-04-11 21:10:00|259.01|256.21|259.03|256.23|259.03|256.23|259|256.2|0
1649711700000|2022-04-11 21:15:00|259.04|256.24|259|256.2|259.04|256.24|259|256.2|0
1649712000000|2022-04-11 21:20:00|258.95|256.15|258.85|256.05|258.95|256.15|258.62|255.82|0
1649712300000|2022-04-11 21:25:00|258.8|256|258.81|256.01|258.95|256.15|258.73|255.93|0
1649712600000|2022-04-11 21:30:00|258.79|255.99|258.85|256.05|258.93|256.13|258.78|255.98|0
1649712900000|2022-04-11 21:35:00|258.86|256.06|258.9|256.1|258.9|256.1|258.76|255.96|0
1649713200000|2022-04-11 21:40:00|258.91|256.11|259|256.2|259.01|256.21|258.9|256.1|0
1649713500000|2022-04-11 21:45:00|259.01|256.21|258.98|256.18|259.04|256.24|258.98|256.18|0
1649713800000|2022-04-11 21:50:00|258.97|256.17|258.99|256.19|258.99|256.19|258.94|256.14|0
1649714100000|2022-04-11 21:55:00|259.01|256.21|258.94|256.14|259.02|256.22|258.84|256.04|0
1649714400000|2022-04-11 22:00:00|258.74|255.94|258.24|255.44|258.74|255.94|257.72|254.92|0
1649714700000|2022-04-11 22:05:00|258.15|255.35|258.52|255.72|258.62|255.82|258.05|255.25|0
1649715000000|2022-04-11 22:10:00|258.38|255.58|258.1|255.3|258.43|255.63|258.05|255.25|0
1649715300000|2022-04-11 22:15:00|258.14|255.34|258.33|255.53|258.33|255.53|258.05|255.25|0
1649715600000|2022-04-11 22:20:00|258.24|255.44|258.33|255.53|258.43|255.63|258.04|255.24|0
1649715900000|2022-04-11 22:25:00|258.23|255.43|258.23|255.43|258.42|255.62|258.14|255.34|0
1649716200000|2022-04-11 22:30:00|258.14|255.34|257.85|255.05|258.14|255.34|257.85|255.05|0
1649716500000|2022-04-11 22:35:00|257.9|255.1|257.75|254.95|257.94|255.14|257.66|254.86|0
1649716800000|2022-04-11 22:40:00|257.85|255.05|257.66|254.86|257.85|255.05|257.66|254.86|0
1649717100000|2022-04-11 22:45:00|257.56|254.76|257.75|254.95|257.75|254.95|257.56|254.76|0
1649717400000|2022-04-11 22:50:00|257.84|255.04|257.75|254.95|257.94|255.14|257.75|254.95|0
1649717700000|2022-04-11 22:55:00|257.65|254.85|257.55|254.75|257.65|254.85|257.46|254.66|0
1649718000000|2022-04-11 23:00:00|257.46|254.66|257.93|255.13|257.93|255.13|257.46|254.66|0
1649718300000|2022-04-11 23:05:00|258.03|255.23|258.12|255.32|258.4|255.6|257.98|255.18|0
1649718600000|2022-04-11 23:10:00|258.21|255.41|258.4|255.6|258.69|255.89|258.12|255.32|0
1649718900000|2022-04-11 23:15:00|258.49|255.69|258.68|255.88|258.87|256.07|258.4|255.6|0
1649719200000|2022-04-11 23:20:00|258.78|255.98|259.54|256.74|259.82|257.02|258.3|255.5|0
1649719500000|2022-04-11 23:25:00|259.35|256.55|259.39|256.59|259.92|257.12|259.15|256.35|0
1649719800000|2022-04-11 23:30:00|259.44|256.64|259.25|256.45|259.72|256.92|258.68|255.88|0
1649720100000|2022-04-11 23:35:00|259.34|256.54|259.72|256.92|259.91|257.11|259.3|256.5|0
1649720400000|2022-04-11 23:40:00|259.81|257.01|259.53|256.73|259.81|257.01|259.24|256.44|0
1649720700000|2022-04-11 23:45:00|259.62|256.82|260.38|257.58|260.38|257.58|259.43|256.63|0
1649721000000|2022-04-11 23:50:00|260.48|257.68|260.67|257.87|260.86|258.06|259.81|257.01|0
1649721300000|2022-04-11 23:55:00|260.76|257.96|260.19|257.39|261.14|258.34|260.09|257.29|0
1649721600000|2022-04-12 00:00:00|260.38|257.58|259.8|257|260.38|257.58|259.04|256.24|0
1649721900000|2022-04-12 00:05:00|259.9|257.1|260.47|257.67|260.66|257.86|259.61|256.81|0
1649722200000|2022-04-12 00:10:00|260.56|257.76|260.8|258|261.23|258.43|260.47|257.67|0
1649722500000|2022-04-12 00:15:00|260.85|258.05|260.46|257.66|261.04|258.24|259.61|256.81|0
1649722800000|2022-04-12 00:20:00|260.37|257.57|260.13|257.33|260.75|257.95|259.79|256.99|0
1649723100000|2022-04-12 00:25:00|260.18|257.38|260.27|257.47|260.55|257.75|259.6|256.8|0
1649723400000|2022-04-12 00:30:00|260.17|257.37|260.55|257.75|260.74|257.94|259.79|256.99|0
1649723700000|2022-04-12 00:35:00|260.46|257.66|260.84|258.04|261.03|258.23|260.07|257.27|0
1649724000000|2022-04-12 00:40:00|260.74|257.94|261.22|258.42|261.22|258.42|260.74|257.94|0
1649724300000|2022-04-12 00:45:00|261.89|259.09|262.36|259.56|262.56|259.76|261.89|259.09|0
1649724600000|2022-04-12 00:50:00|262.27|259.47|263.52|260.72|263.61|260.81|262.27|259.47|0
1649724900000|2022-04-12 00:55:00|263.81|261.01|264.96|262.16|265.35|262.55|263.52|260.72|0
1649725200000|2022-04-12 01:00:00|265.06|262.26|264.77|261.97|265.45|262.65|264.48|261.68|0
1649725500000|2022-04-12 01:05:00|264.82|262.02|264.86|262.06|265.25|262.45|264.67|261.87|0
1649725800000|2022-04-12 01:10:00|264.96|262.16|265.15|262.35|265.25|262.45|264.96|262.16|0
1649726100000|2022-04-12 01:15:00|265.05|262.25|265.15|262.35|265.24|262.44|264.66|261.86|0
1649726400000|2022-04-12 01:20:00|265.24|262.44|265.24|262.44|265.24|262.44|264.66|261.86|0
1649726700000|2022-04-12 01:25:00|265.53|262.73|265.92|263.12|266.31|263.51|265.43|262.63|0
1649727000000|2022-04-12 01:30:00|265.72|262.92|265.62|262.82|266.11|263.31|264.95|262.15|0
1649727300000|2022-04-12 01:35:00|265.53|262.73|265.82|263.02|265.91|263.11|264.95|262.15|0
1649727600000|2022-04-12 01:40:00|265.87|263.07|265.91|263.11|266.59|263.79|265.62|262.82|0
1649727900000|2022-04-12 01:45:00|266.01|263.21|266.2|263.4|266.4|263.6|265.71|262.91|0
1649728200000|2022-04-12 01:50:00|266.25|263.45|267.27|264.47|267.27|264.47|266.1|263.3|0
1649728500000|2022-04-12 01:55:00|267.17|264.37|267.17|264.37|267.46|264.66|266.78|263.98|0
1649728800000|2022-04-12 02:00:00|267.07|264.27|267.36|264.56|267.36|264.56|266.78|263.98|0
1649729100000|2022-04-12 02:05:00|267.31|264.51|266.38|263.58|267.36|264.56|266.38|263.58|0
1649729400000|2022-04-12 02:10:00|266.29|263.49|266.19|263.39|266.38|263.58|265.9|263.1|0
1649729700000|2022-04-12 02:15:00|266.09|263.29|266.77|263.97|266.87|264.07|265.9|263.1|0
1649730000000|2022-04-12 02:20:00|266.72|263.92|267.06|264.26|267.16|264.36|266.38|263.58|0
1649730300000|2022-04-12 02:25:00|267.11|264.31|266.67|263.87|267.25|264.45|266.57|263.77|0
1649730600000|2022-04-12 02:30:00|266.57|263.77|265.79|262.99|266.67|263.87|265.5|262.7|0
1649730900000|2022-04-12 02:35:00|265.84|263.04|266.27|263.47|266.27|263.47|265.5|262.7|0
1649731200000|2022-04-12 02:40:00|266.18|263.38|265.93|263.13|266.27|263.47|265.88|263.08|0
1649731500000|2022-04-12 02:45:00|265.88|263.08|265.88|263.08|266.08|263.28|265.88|263.08|0
1649731800000|2022-04-12 02:50:00|265.93|263.13|265.88|263.08|266.17|263.37|265.88|263.08|0
1649732100000|2022-04-12 02:55:00|265.98|263.18|265.97|263.17|266.27|263.47|265.88|263.08|0
1649732400000|2022-04-12 03:00:00|265.88|263.08|265.78|262.98|265.97|263.17|265.29|262.49|0
1649732700000|2022-04-12 03:05:00|265.87|263.07|265.92|263.12|266.16|263.36|265.78|262.98|0
1649733000000|2022-04-12 03:10:00|265.87|263.07|265.92|263.12|266.36|263.56|265.87|263.07|0
1649733300000|2022-04-12 03:15:00|265.87|263.07|267.23|264.43|267.42|264.62|265.77|262.97|0
1649733600000|2022-04-12 03:20:00|267.33|264.53|267.23|264.43|267.52|264.72|267.03|264.23|0
1649733900000|2022-04-12 03:25:00|267.13|264.33|267.13|264.33|267.18|264.38|266.83|264.03|0
1649734200000|2022-04-12 03:30:00|267.22|264.42|267.12|264.32|267.22|264.42|266.35|263.55|0
1649734500000|2022-04-12 03:35:00|267.03|264.23|266.83|264.03|267.42|264.62|266.54|263.74|0
1649734800000|2022-04-12 03:40:00|266.93|264.13|267.12|264.32|267.22|264.42|266.83|264.03|0
1649735100000|2022-04-12 03:45:00|267.02|264.22|267.12|264.32|267.21|264.41|266.83|264.03|0
1649735400000|2022-04-12 03:50:00|267.02|264.22|267.11|264.31|267.41|264.61|266.82|264.02|0
1649735700000|2022-04-12 03:55:00|267.02|264.22|267.31|264.51|267.6|264.8|267.02|264.22|0
1649736000000|2022-04-12 04:00:00|267.26|264.46|267.21|264.41|267.4|264.6|266.82|264.02|0
1649736300000|2022-04-12 04:05:00|267.16|264.36|267.55|264.75|267.59|264.79|266.82|264.02|0
1649736600000|2022-04-12 04:10:00|267.5|264.7|267.4|264.6|267.5|264.7|267.2|264.4|0
1649736900000|2022-04-12 04:15:00|267.45|264.65|267.39|264.59|267.45|264.65|267.2|264.4|0
1649737200000|2022-04-12 04:20:00|267.3|264.5|267.3|264.5|267.39|264.59|267.2|264.4|0
1649737500000|2022-04-12 04:25:00|267.39|264.59|268.56|265.76|268.76|265.96|267.35|264.55|0
1649737800000|2022-04-12 04:30:00|268.66|265.86|268.41|265.61|268.66|265.86|268.17|265.37|0
1649738100000|2022-04-12 04:35:00|268.46|265.66|268.36|265.56|268.61|265.81|268.17|265.37|0
1649738400000|2022-04-12 04:40:00|268.26|265.46|268.61|265.81|268.75|265.95|268.26|265.46|0
1649738700000|2022-04-12 04:45:00|268.65|265.85|268.75|265.95|268.8|266|268.46|265.66|0
1649739000000|2022-04-12 04:50:00|268.8|266|268.65|265.85|268.8|266|268.55|265.75|0
1649739300000|2022-04-12 04:55:00|268.7|265.9|268.65|265.85|268.94|266.14|268.65|265.85|0
1649739600000|2022-04-12 05:00:00|268.55|265.75|268.94|266.14|269.13|266.33|268.16|265.36|0
1649739900000|2022-04-12 05:05:00|269.04|266.24|269.25|266.45|269.94|267.14|268.35|265.55|0
1649740200000|2022-04-12 05:10:00|269.16|266.36|268.13|265.33|269.35|266.55|268.13|265.33|0
1649740500000|2022-04-12 05:15:00|268.08|265.28|266.33|263.53|268.18|265.38|266.33|263.53|0
1649740800000|2022-04-12 05:20:00|266.24|263.44|267.49|264.69|267.49|264.69|266.14|263.34|0
1649741100000|2022-04-12 05:25:00|267.4|264.6|267.98|265.18|267.98|265.18|267.4|264.6|0
1649741400000|2022-04-12 05:30:00|267.88|265.08|267.59|264.79|268.07|265.27|267.49|264.69|0
1649741700000|2022-04-12 05:35:00|267.49|264.69|266.52|263.72|268.07|265.27|266.52|263.72|0
1649742000000|2022-04-12 05:40:00|266.61|263.81|266.71|263.91|267.39|264.59|266.42|263.62|0
1649742300000|2022-04-12 05:45:00|266.8|264|267|264.2|267.48|264.68|266.71|263.91|0
1649742600000|2022-04-12 05:50:00|267.05|264.25|266.8|264|267.29|264.49|266.46|263.66|0
1649742900000|2022-04-12 05:55:00|266.9|264.1|267.53|264.73|267.67|264.87|266.8|264|0
1649743200000|2022-04-12 06:00:00|267.62|264.82|268.55|265.75|269.18|266.38|266.8|264|0
1649743500000|2022-04-12 06:05:00|268.45|265.65|267.38|264.58|268.93|266.13|267.38|264.58|0
1649743800000|2022-04-12 06:10:00|267.47|264.67|266.89|264.09|267.47|264.67|266.79|263.99|0
1649744100000|2022-04-12 06:15:00|266.94|264.14|266.69|263.89|267.37|264.57|266.69|263.89|0
1649744400000|2022-04-12 06:20:00|266.74|263.94|267.56|264.76|267.56|264.76|266.69|263.89|0
1649744700000|2022-04-12 06:25:00|267.47|264.67|266.88|264.08|267.52|264.72|266.88|264.08|0
1649745000000|2022-04-12 06:30:00|266.98|264.18|266.88|264.08|267.37|264.57|266.78|263.98|0
1649745300000|2022-04-12 06:35:00|266.78|263.98|264.85|262.05|266.78|263.98|264.56|261.76|0
1649745600000|2022-04-12 06:40:00|264.94|262.14|265.76|262.96|265.81|263.01|264.56|261.76|0
1649745900000|2022-04-12 06:45:00|265.81|263.01|266.1|263.3|266.58|263.78|265.42|262.62|0
1649746200000|2022-04-12 06:50:00|266|263.2|266.19|263.39|266.48|263.68|265.9|263.1|0
1649746500000|2022-04-12 06:55:00|266.48|263.68|265.42|262.62|266.77|263.97|265.42|262.62|0
1649746800000|2022-04-12 07:00:00|265.51|262.71|267.25|264.45|267.25|264.45|264.84|262.04|0
1649747100000|2022-04-12 07:05:00|267.54|264.85|264.45|262.05|268.22|265.82|263.67|261.27|0
1649747400000|2022-04-12 07:10:00|264.64|262.24|263.57|261.17|264.83|262.43|262.51|260.11|0
1649747700000|2022-04-12 07:15:00|263.47|261.07|265.41|263.01|266.39|263.99|263.47|261.07|0
1649748000000|2022-04-12 07:20:00|265.51|263.11|264.83|262.43|267.26|264.86|264.63|262.23|0
1649748300000|2022-04-12 07:25:00|265.02|262.62|265.44|263.04|266.41|264.01|264.05|261.65|0
1649748600000|2022-04-12 07:30:00|265.54|263.14|267.09|264.69|267.87|265.47|265.54|263.14|0
1649748900000|2022-04-12 07:35:00|267.19|264.79|267.77|265.37|268.85|266.45|266.99|264.59|0
1649749200000|2022-04-12 07:40:00|267.97|265.57|268.75|266.35|269.24|266.84|267.58|265.18|0
1649749500000|2022-04-12 07:45:00|269.04|266.64|266.21|263.81|269.14|266.74|266.21|263.81|0
1649749800000|2022-04-12 07:50:00|266.31|263.91|265.87|263.47|267.38|264.98|265.24|262.84|0
1649750100000|2022-04-12 07:55:00|265.72|263.32|265.72|263.32|265.92|263.52|265.04|262.64|0
1649750400000|2022-04-12 08:00:00|265.58|263.18|265.91|263.51|266.2|263.8|264.65|262.25|0
1649750700000|2022-04-12 08:05:00|265.96|263.56|265.33|262.93|266.3|263.9|265.23|262.83|0
1649751000000|2022-04-12 08:10:00|265.23|262.83|264.45|262.05|265.42|263.02|264.36|261.96|0
1649751300000|2022-04-12 08:15:00|264.36|261.96|264.35|261.95|264.65|262.25|263.58|261.18|0
1649751600000|2022-04-12 08:20:00|264.06|261.66|263.05|260.65|264.16|261.76|262.81|260.41|0
1649751900000|2022-04-12 08:25:00|263.1|260.7|263.05|260.65|264.25|261.85|262.81|260.41|0
1649752200000|2022-04-12 08:30:00|263.1|260.7|261.8|259.4|263.43|261.03|261.56|259.16|0
1649752500000|2022-04-12 08:35:00|261.7|259.3|260.6|258.2|261.7|259.3|260.22|257.82|0
1649752800000|2022-04-12 08:40:00|260.5|258.1|260.45|258.05|260.6|258.2|259.83|257.43|0
1649753100000|2022-04-12 08:45:00|260.4|258|259.92|257.52|260.69|258.29|259.35|256.95|0
1649753400000|2022-04-12 08:50:00|260.02|257.62|259.16|256.76|260.02|257.62|258.83|256.43|0
1649753700000|2022-04-12 08:55:00|259.11|256.71|259.88|257.48|262.66|260.26|258.97|256.57|0
1649754000000|2022-04-12 09:00:00|259.83|257.43|261.46|259.06|261.56|259.16|259.49|257.09|0
1649754300000|2022-04-12 09:05:00|261.56|259.16|260.37|257.97|261.56|259.16|260.03|257.63|0
1649754600000|2022-04-12 09:10:00|260.41|258.01|261.8|259.4|262.13|259.73|260.32|257.92|0
1649754900000|2022-04-12 09:15:00|261.84|259.44|261.55|259.15|262.22|259.82|261.27|258.87|0
1649755200000|2022-04-12 09:20:00|261.65|259.25|261.74|259.34|262.61|260.21|261.5|259.1|0
1649755500000|2022-04-12 09:25:00|261.84|259.44|260.98|258.58|262.03|259.63|260.78|258.38|0
1649755800000|2022-04-12 09:30:00|261.07|258.67|260.69|258.29|261.36|258.96|260.02|257.62|0
1649756100000|2022-04-12 09:35:00|260.64|258.24|260.21|257.81|260.97|258.57|259.92|257.52|0
1649756400000|2022-04-12 09:40:00|260.16|257.76|259.73|257.33|260.21|257.81|259.73|257.33|0
1649756700000|2022-04-12 09:45:00|259.64|257.24|260.49|258.09|260.68|258.28|259.4|257|0
1649757000000|2022-04-12 09:50:00|260.44|258.04|258.97|256.57|260.44|258.04|258.97|256.57|0
1649757300000|2022-04-12 09:55:00|259.06|256.66|259.91|257.51|260.01|257.61|258.68|256.28|0
1649757600000|2022-04-12 10:00:00|259.96|257.56|259.44|257.04|260.1|257.7|258.77|256.37|0
1649757900000|2022-04-12 10:05:00|259.53|257.13|259.58|257.18|260.29|257.89|259.34|256.94|0
1649758200000|2022-04-12 10:10:00|259.62|257.22|259.91|257.51|260.1|257.7|258.86|256.46|0
1649758500000|2022-04-12 10:15:00|260|257.6|260.76|258.36|260.76|258.36|259.81|257.41|0
1649758800000|2022-04-12 10:20:00|260.67|258.27|260.62|258.22|261.09|258.69|260.28|257.88|0
1649759100000|2022-04-12 10:25:00|260.66|258.26|259.8|257.4|261.24|258.84|259.8|257.4|0
1649759400000|2022-04-12 10:30:00|259.9|257.5|259.42|257.02|260.28|257.88|259.33|256.93|0
1649759700000|2022-04-12 10:35:00|259.14|256.74|258.38|255.98|259.14|256.74|257.91|255.51|0
1649760000000|2022-04-12 10:40:00|258.47|256.07|258.37|255.97|259.23|256.83|258.19|255.79|0
1649760300000|2022-04-12 10:45:00|258.28|255.88|258.85|256.45|259.13|256.73|258.18|255.78|0
1649760600000|2022-04-12 10:50:00|258.8|256.4|258.37|255.97|258.85|256.45|258.37|255.97|0
1649760900000|2022-04-12 10:55:00|258.27|255.87|259.32|256.92|259.41|257.01|258.18|255.78|0
1649761200000|2022-04-12 11:00:00|259.41|257.01|259.41|257.01|259.6|257.2|258.84|256.44|0
1649761500000|2022-04-12 11:05:00|259.5|257.1|259.98|257.58|259.98|257.58|259.17|256.77|0
1649761800000|2022-04-12 11:10:00|260.07|257.67|260.64|258.24|260.74|258.34|259.98|257.58|0
1649762100000|2022-04-12 11:15:00|260.54|258.14|260.35|257.95|261.4|259|260.16|257.76|0
1649762400000|2022-04-12 11:20:00|260.45|258.05|260.25|257.85|260.45|258.05|259.59|257.19|0
1649762700000|2022-04-12 11:25:00|260.35|257.95|259.21|256.81|260.44|258.04|259.11|256.71|0
1649763000000|2022-04-12 11:30:00|259.11|256.71|258.54|256.14|259.21|256.81|258.26|255.86|0
1649763300000|2022-04-12 11:35:00|258.64|256.24|258.63|256.23|259.3|256.9|258.16|255.76|0
1649763600000|2022-04-12 11:40:00|258.73|256.33|258.54|256.14|259.68|257.28|258.06|255.66|0
1649763900000|2022-04-12 11:45:00|258.44|256.04|258.15|255.75|258.44|256.04|257.87|255.47|0
1649764200000|2022-04-12 11:50:00|258.11|255.71|258.06|255.66|258.25|255.85|257.68|255.28|0
1649764500000|2022-04-12 11:55:00|258.15|255.75|257.77|255.37|258.53|256.13|257.68|255.28|0
1649764800000|2022-04-12 12:00:00|257.68|255.28|257.77|255.37|258.53|256.13|257.68|255.28|0
1649765100000|2022-04-12 12:05:00|257.68|255.28|255.98|253.58|257.77|255.37|255.79|253.39|0
1649765400000|2022-04-12 12:10:00|256.07|253.67|255.97|253.57|256.45|254.05|255.79|253.39|0
1649765700000|2022-04-12 12:15:00|256.07|253.67|256.63|254.23|256.68|254.28|255.79|253.39|0
1649766000000|2022-04-12 12:20:00|256.54|254.14|256.63|254.23|256.91|254.51|256.16|253.76|0
1649766300000|2022-04-12 12:25:00|256.58|254.18|258.58|256.18|258.58|256.18|256.58|254.18|0
1649766600000|2022-04-12 12:30:00|255.39|252.99|245.23|242.83|255.39|252.99|245.23|242.83|0
1649766900000|2022-04-12 12:35:00|245.41|243.01|246.69|244.29|247.7|245.3|245.41|243.01|0
1649767200000|2022-04-12 12:40:00|246.78|244.38|243.76|241.36|247.05|244.65|243.13|240.73|0
1649767500000|2022-04-12 12:45:00|243.63|241.23|241.23|238.83|243.63|241.23|241.05|238.65|0
1649767800000|2022-04-12 12:50:00|241.32|238.92|239.79|237.39|242.49|240.09|239.79|237.39|0
1649768100000|2022-04-12 12:55:00|239.7|237.3|240.33|237.93|240.6|238.2|238.45|236.05|0
1649768400000|2022-04-12 13:00:00|240.42|238.02|241.04|238.64|241.13|238.73|240.32|237.92|0
1649768700000|2022-04-12 13:05:00|241|238.6|242.94|240.54|243.75|241.35|240.32|237.92|0
1649769000000|2022-04-12 13:10:00|243.12|240.72|244.84|242.44|244.93|242.53|243.12|240.72|0
1649769300000|2022-04-12 13:15:00|244.75|242.35|244.66|242.26|245.11|242.71|243.75|241.35|0
1649769600000|2022-04-12 13:20:00|244.48|242.08|246.12|243.72|246.58|244.18|244.38|241.98|0
1649769900000|2022-04-12 13:25:00|246.21|243.81|246.76|244.36|246.76|244.36|245.11|242.71|0
1649770200000|2022-04-12 13:30:00|246.3|243.9|248.04|245.64|249.24|246.84|246.3|243.9|0
1649770500000|2022-04-12 13:35:00|247.49|245.09|244.47|242.07|249.15|246.75|243.56|241.16|0
1649770800000|2022-04-12 13:40:00|243.92|241.52|243.28|240.88|246.71|244.31|243.01|240.61|0
1649771100000|2022-04-12 13:45:00|243.01|240.61|241.74|239.34|243.92|241.52|240.93|238.53|0
1649771400000|2022-04-12 13:50:00|241.83|239.43|238.89|236.49|242.58|240.18|237.68|235.28|0
1649771700000|2022-04-12 13:55:00|238.93|236.53|240|237.6|240.9|238.5|238.93|236.53|0
1649772000000|2022-04-12 14:00:00|239.91|237.51|241.25|238.85|242.34|239.94|239.29|236.89|0
1649772300000|2022-04-12 14:05:00|241.3|238.9|241.97|239.57|243.24|240.84|241.25|238.85|0
1649772600000|2022-04-12 14:10:00|241.07|238.67|240.98|238.58|242.6|240.2|240.8|238.4|0
1649772900000|2022-04-12 14:15:00|240.94|238.54|243.96|241.56|244.14|241.74|240.62|238.22|0
1649773200000|2022-04-12 14:20:00|243.69|241.29|243.32|240.92|244.05|241.65|241.7|239.3|0
1649773500000|2022-04-12 14:25:00|243.23|240.83|245.41|243.01|245.41|243.01|242.96|240.56|0
1649773800000|2022-04-12 14:30:00|245.23|242.83|245.09|242.69|246.41|244.01|244.77|242.37|0
1649774100000|2022-04-12 14:35:00|244.86|242.46|247.6|245.2|247.97|245.57|244.4|242|0
1649774400000|2022-04-12 14:40:00|247.69|245.29|247.6|245.2|248.61|246.21|246.87|244.47|0
1649774700000|2022-04-12 14:45:00|247.69|245.29|248.75|246.35|249.07|246.67|244.46|242.06|0
1649775000000|2022-04-12 14:50:00|248.7|246.3|248.88|246.48|250.36|247.96|248.6|246.2|0
1649775300000|2022-04-12 14:55:00|248.97|246.57|248.97|246.57|249.8|247.4|248.14|245.74|0
1649775600000|2022-04-12 15:00:00|249.06|246.66|247.68|245.28|250.26|247.86|247.31|244.91|0
1649775900000|2022-04-12 15:05:00|247.64|245.24|249.8|247.4|250.07|247.67|247.4|245|0
1649776200000|2022-04-12 15:10:00|249.7|247.3|248.13|245.73|250.07|247.67|247.95|245.55|0
1649776500000|2022-04-12 15:15:00|247.86|245.46|246.25|243.85|248.32|245.92|246.21|243.81|0
1649776800000|2022-04-12 15:20:00|246.12|243.72|245.47|243.07|246.35|243.95|244.84|242.44|0
1649777100000|2022-04-12 15:25:00|245.11|242.71|241.03|238.63|245.2|242.8|240.71|238.31|0
1649777400000|2022-04-12 15:30:00|240.8|238.4|240.08|237.68|240.8|238.4|239.36|236.96|0
1649777700000|2022-04-12 15:35:00|239.81|237.41|241.75|239.35|242.07|239.67|239.36|236.96|0
1649778000000|2022-04-12 15:40:00|241.7|239.3|241.43|239.03|242.16|239.76|240.89|238.49|0
1649778300000|2022-04-12 15:45:00|241.34|238.94|242.24|239.84|242.61|240.21|240.98|238.58|0
1649778600000|2022-04-12 15:50:00|242.02|239.62|241.43|239.03|243.25|240.85|241.06|238.66|0
1649778900000|2022-04-12 15:55:00|241.24|238.84|242.42|240.02|242.93|240.53|240.97|238.57|0
1649779200000|2022-04-12 16:00:00|242.24|239.84|243.56|241.16|243.7|241.3|242.06|239.66|0
1649779500000|2022-04-12 16:05:00|243.51|241.11|245.07|242.67|245.62|243.22|242.97|240.57|0
1649779800000|2022-04-12 16:10:00|244.98|242.58|245.62|243.22|246.44|244.04|244.98|242.58|0
1649780100000|2022-04-12 16:15:00|245.34|242.94|244.51|242.11|245.98|243.58|242.78|240.38|0
1649780400000|2022-04-12 16:20:00|244.79|242.39|247.27|244.87|247.36|244.96|244.79|242.39|0
1649780700000|2022-04-12 16:25:00|247.46|245.06|249.22|246.82|249.68|247.28|247.46|245.06|0
1649781000000|2022-04-12 16:30:00|249.59|247.19|249.59|247.19|249.59|247.19|248.1|245.7|0
1649781300000|2022-04-12 16:35:00|249.77|247.37|248.84|246.44|249.77|247.37|248.28|245.88|0
1649781600000|2022-04-12 16:40:00|248.75|246.35|250.14|247.74|250.61|248.21|248.28|245.88|0
1649781900000|2022-04-12 16:45:00|249.95|247.55|249.21|246.81|251.26|248.86|249.11|246.71|0
1649782200000|2022-04-12 16:50:00|249.3|246.9|248.55|246.15|249.3|246.9|247.07|244.67|0
1649782500000|2022-04-12 16:55:00|248.46|246.06|248.23|245.83|248.55|246.15|247.63|245.23|0
1649782800000|2022-04-12 17:00:00|248.37|245.97|250|247.6|250.97|248.57|247.41|245.01|0
1649783100000|2022-04-12 17:05:00|249.53|247.13|249.58|247.18|250.46|248.06|248.69|246.29|0
1649783400000|2022-04-12 17:10:00|249.72|247.32|247.48|245.08|249.72|247.32|246.46|244.06|0
1649783700000|2022-04-12 17:15:00|247.67|245.27|247.43|245.03|248.97|246.57|247.3|244.9|0
1649784000000|2022-04-12 17:20:00|247.39|244.99|247.75|245.35|248.55|246.15|245.35|242.95|0
1649784300000|2022-04-12 17:25:00|247.9|245.5|248.96|246.56|249.15|246.75|247.66|245.26|0
1649784600000|2022-04-12 17:30:00|248.77|246.37|248.68|246.28|250.36|247.96|248.26|245.86|0
1649784900000|2022-04-12 17:35:00|248.77|246.37|249.16|246.76|249.25|246.85|245.63|243.23|0
1649785200000|2022-04-12 17:40:00|249.06|246.66|251.31|248.91|251.5|249.1|248.78|246.38|0
1649785500000|2022-04-12 17:45:00|251.41|249.01|252.16|249.76|252.92|250.52|251.03|248.63|0
1649785800000|2022-04-12 17:50:00|252.25|249.85|254.43|252.03|254.81|252.41|252.25|249.85|0
1649786100000|2022-04-12 17:55:00|254.53|252.13|255.38|252.98|256.15|253.75|252.89|250.49|0
1649786400000|2022-04-12 18:00:00|255.29|252.89|254.05|251.65|256.81|254.41|253.95|251.55|0
1649786700000|2022-04-12 18:05:00|254.24|251.84|253.85|251.45|254.43|252.03|252.62|250.22|0
1649787000000|2022-04-12 18:10:00|253.95|251.55|256.9|254.5|256.9|254.5|253.95|251.55|0
1649787300000|2022-04-12 18:15:00|257|254.6|261.31|258.91|261.8|259.4|257|254.6|0
1649787600000|2022-04-12 18:20:00|261.51|259.11|261.6|259.2|261.89|259.49|260.06|257.66|0
1649787900000|2022-04-12 18:25:00|261.7|259.3|262.33|259.93|262.47|260.07|261.12|258.72|0
1649788200000|2022-04-12 18:30:00|262.37|259.97|261.98|259.58|264.31|261.91|261.6|259.2|0
1649788500000|2022-04-12 18:35:00|262.27|259.87|262.08|259.68|262.95|260.55|260.44|258.04|0
1649788800000|2022-04-12 18:40:00|262.27|259.87|262.66|260.26|263.62|261.22|261.5|259.1|0
1649789100000|2022-04-12 18:45:00|262.46|260.06|260.92|258.52|262.46|260.06|259.57|257.17|0
1649789400000|2022-04-12 18:50:00|260.82|258.42|260.53|258.13|262.36|259.96|260.24|257.84|0
1649789700000|2022-04-12 18:55:00|260.34|257.94|261.2|258.8|261.59|259.19|259.47|257.07|0
1649790000000|2022-04-12 19:00:00|261.49|259.09|265.17|262.77|265.37|262.97|260.43|258.03|0
1649790300000|2022-04-12 19:05:00|265.07|262.67|267.71|265.31|267.81|265.41|264.59|262.19|0
1649790600000|2022-04-12 19:10:00|267.52|265.12|269.3|266.9|269.89|267.49|266.73|264.33|0
1649790900000|2022-04-12 19:15:00|269.2|266.8|268.02|265.62|269.79|267.39|268.02|265.62|0
1649791200000|2022-04-12 19:20:00|267.92|265.52|267.14|264.74|267.92|265.52|265.87|263.47|0
1649791500000|2022-04-12 19:25:00|267.43|265.03|269.39|266.99|270.87|268.47|267.43|265.03|0
1649791800000|2022-04-12 19:30:00|269.98|267.58|269.49|267.09|270.67|268.27|268.6|266.2|0
1649792100000|2022-04-12 19:35:00|269.88|267.48|265.77|263.37|270.18|267.78|265.28|262.88|0
1649792400000|2022-04-12 19:40:00|265.96|263.56|266.84|264.44|267.23|264.83|264.8|262.4|0
1649792700000|2022-04-12 19:45:00|268.01|265.61|264.67|262.27|268.01|265.61|262.32|259.92|0
1649793000000|2022-04-12 19:50:00|264.86|262.46|264.57|262.17|266.22|263.82|263.51|261.11|0
1649793300000|2022-04-12 19:55:00|264.18|261.78|263.9|261.5|265.44|263.04|262.35|259.95|0
1649793600000|2022-04-12 20:00:00|264.38|261.98|265.16|262.76|265.74|263.34|264.38|261.98|0
1649793900000|2022-04-12 20:05:00|264.77|262.37|262.06|259.66|265.25|262.85|262.06|259.66|0
1649794200000|2022-04-12 20:10:00|262.35|259.95|263.02|260.62|263.02|260.62|262.06|259.66|0
1649794500000|2022-04-12 20:15:00|263.22|260.42|263.02|260.22|263.51|260.71|262.93|260.13|0
1649794800000|2022-04-12 20:20:00|263.07|260.27|263.02|260.22|263.41|260.61|263.02|260.22|0
1649795100000|2022-04-12 20:25:00|262.92|260.12|262.73|259.93|263.12|260.32|262.63|259.83|0
1649795400000|2022-04-12 20:30:00|262.63|259.83|262.73|259.93|262.73|259.93|262.34|259.54|0
1649795700000|2022-04-12 20:35:00|262.63|259.83|262.72|259.92|262.82|260.02|262.63|259.83|0
1649796000000|2022-04-12 20:40:00|262.68|259.88|262.92|260.12|262.92|260.12|262.63|259.83|0
1649796300000|2022-04-12 20:45:00|263.01|260.21|263.4|260.6|263.49|260.69|262.91|260.11|0
1649796600000|2022-04-12 20:50:00|263.49|260.69|262.86|260.06|263.49|260.69|262.81|260.01|0
1649796900000|2022-04-12 20:55:00|262.91|260.11|263.35|260.55|263.39|260.59|262.72|259.92|0
1649797200000|2022-04-12 21:00:00|263.4|260.6|263.18|260.38|263.4|260.6|263.11|260.31|0
1649797500000|2022-04-12 21:05:00|263.11|260.31|263.19|260.39|263.19|260.39|263.11|260.31|0
1649797800000|2022-04-12 21:10:00|263.2|260.4|263.19|260.39|263.2|260.4|263.19|260.39|0
1649798100000|2022-04-12 21:15:00|263.17|260.37|263.17|260.37|263.17|260.37|263.17|260.37|0
1649798400000|2022-04-12 21:20:00|263.15|260.35|263.13|260.33|263.19|260.39|263.06|260.26|0
1649798700000|2022-04-12 21:25:00|263.04|260.24|263.07|260.27|263.13|260.33|262.99|260.19|0
1649799000000|2022-04-12 21:30:00|263.08|260.28|263.28|260.48|263.39|260.59|263.08|260.28|0
1649799300000|2022-04-12 21:35:00|263.32|260.52|262.99|260.19|263.32|260.52|262.99|260.19|0
1649799600000|2022-04-12 21:40:00|263.12|260.32|263.08|260.28|263.29|260.49|263.08|260.28|0
1649799900000|2022-04-12 21:45:00|263.15|260.35|263.16|260.36|263.25|260.45|263.01|260.21|0
1649800200000|2022-04-12 21:50:00|263.3|260.5|263.14|260.34|263.3|260.5|263.1|260.3|0
1649800500000|2022-04-12 21:55:00|263.09|260.29|263.05|260.25|263.2|260.4|263.01|260.21|0
1649800800000|2022-04-12 22:00:00|262.64|259.84|262.3|259.5|262.88|260.08|262.01|259.21|0
1649801100000|2022-04-12 22:05:00|262.35|259.55|262.01|259.21|262.4|259.6|261.82|259.02|0
1649801400000|2022-04-12 22:10:00|261.96|259.16|262.34|259.54|262.39|259.59|261.62|258.82|0
1649801700000|2022-04-12 22:15:00|262.29|259.49|263.26|260.46|263.5|260.7|262.29|259.49|0
1649802000000|2022-04-12 22:20:00|263.21|260.41|263.45|260.65|263.89|261.09|262.97|260.17|0
1649802300000|2022-04-12 22:25:00|263.4|260.6|263.45|260.65|263.64|260.84|263.25|260.45|0
1649802600000|2022-04-12 22:30:00|263.35|260.55|262.86|260.06|263.35|260.55|262.82|260.02|0
1649802900000|2022-04-12 22:35:00|262.77|259.97|262.57|259.77|262.77|259.97|262.19|259.39|0
1649803200000|2022-04-12 22:40:00|262.48|259.68|262.38|259.58|262.53|259.73|262.28|259.48|0
1649803500000|2022-04-12 22:45:00|262.33|259.53|262.18|259.38|262.57|259.77|262.18|259.38|0
1649803800000|2022-04-12 22:50:00|262.09|259.29|261.41|258.61|262.09|259.29|261.41|258.61|0
1649804100000|2022-04-12 22:55:00|261.51|258.71|261.02|258.22|261.51|258.71|261.02|258.22|0
1649804400000|2022-04-12 23:00:00|261.12|258.32|260.54|257.74|261.17|258.37|260.54|257.74|0
1649804700000|2022-04-12 23:05:00|260.64|257.84|260.25|257.45|260.73|257.93|260.25|257.45|0
1649805000000|2022-04-12 23:10:00|260.35|257.55|260.54|257.74|260.54|257.74|260.25|257.45|0
1649805300000|2022-04-12 23:15:00|260.59|257.79|260.34|257.54|260.82|258.02|260.25|257.45|0
1649805600000|2022-04-12 23:20:00|260.44|257.64|260.63|257.83|260.82|258.02|260.44|257.64|0
1649805900000|2022-04-12 23:25:00|260.53|257.73|260.43|257.63|260.63|257.83|260.2|257.4|0
1649806200000|2022-04-12 23:30:00|260.39|257.59|260.81|258.01|260.81|258.01|260.34|257.54|0
1649806500000|2022-04-12 23:35:00|260.91|258.11|261.1|258.3|261.1|258.3|260.33|257.53|0
1649806800000|2022-04-12 23:40:00|261|258.2|260.43|257.63|261|258.2|260.33|257.53|0
1649807100000|2022-04-12 23:45:00|260.33|257.53|259.75|256.95|260.33|257.53|259.75|256.95|0
1649807400000|2022-04-12 23:50:00|259.66|256.86|259.27|256.47|259.66|256.86|258.99|256.19|0
1649807700000|2022-04-12 23:55:00|259.18|256.38|258.89|256.09|259.37|256.57|258.89|256.09|0
1649808000000|2022-04-13 00:00:00|258.98|256.18|258.79|255.99|259.08|256.28|258.41|255.61|0
1649808300000|2022-04-13 00:05:00|258.69|255.89|258.6|255.8|259.08|256.28|258.41|255.61|0
1649808600000|2022-04-13 00:10:00|258.5|255.7|258.88|256.08|258.98|256.18|258.5|255.7|0
1649808900000|2022-04-13 00:15:00|258.79|255.99|258.78|255.98|259.07|256.27|258.5|255.7|0
1649809200000|2022-04-13 00:20:00|258.88|256.08|258.78|255.98|258.97|256.17|258.78|255.98|0
1649809500000|2022-04-13 00:25:00|258.88|256.08|259.45|256.65|259.64|256.84|258.88|256.08|0
1649809800000|2022-04-13 00:30:00|259.35|256.55|258.97|256.17|259.64|256.84|258.78|255.98|0
1649810100000|2022-04-13 00:35:00|258.87|256.07|258.58|255.78|258.97|256.17|258.3|255.5|0
1649810400000|2022-04-13 00:40:00|258.63|255.83|258.3|255.5|258.77|255.97|258.3|255.5|0
1649810700000|2022-04-13 00:45:00|258.29|255.49|257.82|255.02|258.29|255.49|257.44|254.64|0
1649811000000|2022-04-13 00:50:00|257.72|254.92|257.91|255.11|258.01|255.21|257.63|254.83|0
1649811300000|2022-04-13 00:55:00|257.86|255.06|257.53|254.73|258|255.2|257.43|254.63|0
1649811600000|2022-04-13 01:00:00|257.48|254.68|257.62|254.82|257.72|254.92|257.24|254.44|0
1649811900000|2022-04-13 01:05:00|257.57|254.77|257.52|254.72|257.71|254.91|257.24|254.44|0
1649812200000|2022-04-13 01:10:00|257.43|254.63|257.42|254.62|257.52|254.72|257.05|254.25|0
1649812500000|2022-04-13 01:15:00|257.33|254.53|257.61|254.81|257.8|255|257.33|254.53|0
1649812800000|2022-04-13 01:20:00|257.71|254.91|257.33|254.53|257.9|255.1|257.23|254.43|0
1649813100000|2022-04-13 01:25:00|257.32|254.52|257.51|254.71|257.61|254.81|257.28|254.48|0
1649813400000|2022-04-13 01:30:00|257.61|254.81|257.51|254.71|257.8|255|256.85|254.05|0
1649813700000|2022-04-13 01:35:00|257.42|254.62|257.51|254.71|257.7|254.9|257.41|254.61|0
1649814000000|2022-04-13 01:40:00|257.46|254.66|257.03|254.23|257.6|254.8|256.94|254.14|0
1649814300000|2022-04-13 01:45:00|256.94|254.14|257.6|254.8|257.69|254.89|256.56|253.76|0
1649814600000|2022-04-13 01:50:00|257.5|254.7|257.17|254.37|257.6|254.8|256.84|254.04|0
1649814900000|2022-04-13 01:55:00|257.12|254.32|257.21|254.41|257.36|254.56|256.65|253.85|0
1649815200000|2022-04-13 02:00:00|257.12|254.32|257.31|254.51|257.5|254.7|256.83|254.03|0
1649815500000|2022-04-13 02:05:00|257.21|254.41|256.64|253.84|257.31|254.51|256.45|253.65|0
1649815800000|2022-04-13 02:10:00|256.73|253.93|256.64|253.84|256.92|254.12|256.45|253.65|0
1649816100000|2022-04-13 02:15:00|256.54|253.74|256.64|253.84|256.83|254.03|256.45|253.65|0
1649816400000|2022-04-13 02:20:00|256.73|253.93|256.44|253.64|256.73|253.93|256.16|253.36|0
1649816700000|2022-04-13 02:25:00|256.54|253.74|256.44|253.64|256.73|253.93|256.25|253.45|0
1649817000000|2022-04-13 02:30:00|256.54|253.74|255.97|253.17|256.54|253.74|255.87|253.07|0
1649817300000|2022-04-13 02:35:00|256.06|253.26|256.34|253.54|256.34|253.54|255.77|252.97|0
1649817600000|2022-04-13 02:40:00|256.25|253.45|256.81|254.01|256.91|254.11|256.25|253.45|0
1649817900000|2022-04-13 02:45:00|256.72|253.92|256.43|253.63|256.91|254.11|256.43|253.63|0
1649818200000|2022-04-13 02:50:00|256.34|253.54|256.15|253.35|256.53|253.73|256.05|253.25|0
1649818500000|2022-04-13 02:55:00|256.1|253.3|256.43|253.63|256.52|253.72|255.96|253.16|0
1649818800000|2022-04-13 03:00:00|256.33|253.53|255.67|252.87|256.33|253.53|255.57|252.77|0
1649819100000|2022-04-13 03:05:00|255.76|252.96|255.85|253.05|255.95|253.15|255.1|252.3|0
1649819400000|2022-04-13 03:10:00|255.76|252.96|255.66|252.86|255.95|253.15|254.18|251.38|0
1649819700000|2022-04-13 03:15:00|255.76|252.96|255.57|252.77|255.85|253.05|255.57|252.77|0
1649820000000|2022-04-13 03:20:00|255.47|252.67|255.37|252.57|255.57|252.77|255.09|252.29|0
1649820300000|2022-04-13 03:25:00|255.47|252.67|255.28|252.48|255.56|252.76|255.28|252.48|0
1649820600000|2022-04-13 03:30:00|255.37|252.57|255.65|252.85|255.84|253.04|255.09|252.29|0
1649820900000|2022-04-13 03:35:00|255.7|252.9|255.23|252.43|255.75|252.95|255.18|252.38|0
1649821200000|2022-04-13 03:40:00|255.18|252.38|255.46|252.66|255.51|252.71|255.08|252.28|0
1649821500000|2022-04-13 03:45:00|255.51|252.71|255.27|252.47|255.51|252.71|255.18|252.38|0
1649821800000|2022-04-13 03:50:00|255.36|252.56|255.27|252.47|255.41|252.61|255.17|252.37|0
1649822100000|2022-04-13 03:55:00|255.36|252.56|255.26|252.46|255.46|252.66|255.26|252.46|0
1649822400000|2022-04-13 04:00:00|255.22|252.42|255.64|252.84|255.74|252.94|255.17|252.37|0
1649822700000|2022-04-13 04:05:00|255.55|252.75|255.26|252.46|255.64|252.84|255.17|252.37|0
1649823000000|2022-04-13 04:10:00|255.35|252.55|255.35|252.55|255.45|252.65|255.26|252.46|0
1649823300000|2022-04-13 04:15:00|255.45|252.65|255.26|252.46|255.54|252.74|255.26|252.46|0
1649823600000|2022-04-13 04:20:00|255.35|252.55|255.44|252.64|255.44|252.64|255.16|252.36|0
1649823900000|2022-04-13 04:25:00|255.54|252.74|256.1|253.3|256.2|253.4|255.54|252.74|0
1649824200000|2022-04-13 04:30:00|256.2|253.4|257.05|254.25|257.05|254.25|256.1|253.3|0
1649824500000|2022-04-13 04:35:00|256.95|254.15|256.95|254.15|257.52|254.72|256.86|254.06|0
1649824800000|2022-04-13 04:40:00|257.04|254.24|256.85|254.05|257.14|254.34|256.76|253.96|0
1649825100000|2022-04-13 04:45:00|256.76|253.96|256.38|253.58|256.85|254.05|256.38|253.58|0
1649825400000|2022-04-13 04:50:00|256.43|253.63|256.56|253.76|256.56|253.76|256.28|253.48|0
1649825700000|2022-04-13 04:55:00|256.47|253.67|256.09|253.29|256.47|253.67|256.09|253.29|0
1649826000000|2022-04-13 05:00:00|256.18|253.38|255.33|252.53|256.37|253.57|255.28|252.48|0
1649826300000|2022-04-13 05:05:00|255.42|252.62|255.52|252.72|255.8|253|255.42|252.62|0
1649826600000|2022-04-13 05:10:00|255.42|252.62|256.18|253.38|256.37|253.57|255.42|252.62|0
1649826900000|2022-04-13 05:15:00|256.08|253.28|255.42|252.62|256.13|253.33|255.42|252.62|0
1649827200000|2022-04-13 05:20:00|255.51|252.71|255.41|252.61|255.51|252.71|255.04|252.24|0
1649827500000|2022-04-13 05:25:00|255.51|252.71|255.7|252.9|255.98|253.18|255.51|252.71|0
1649827800000|2022-04-13 05:30:00|255.6|252.8|253.15|250.35|255.6|252.8|253.15|250.35|0
1649828100000|2022-04-13 05:35:00|253.06|250.26|252.77|249.97|253.62|250.82|251.93|249.13|0
1649828400000|2022-04-13 05:40:00|252.87|250.07|252.96|250.16|252.96|250.16|252.4|249.6|0
1649828700000|2022-04-13 05:45:00|253.05|250.25|252.11|249.31|253.05|250.25|252.11|249.31|0
1649829000000|2022-04-13 05:50:00|252.02|249.22|251.18|248.38|252.39|249.59|251.08|248.28|0
1649829300000|2022-04-13 05:55:00|251.08|248.28|250.61|247.81|251.27|248.47|250.52|247.72|0
1649829600000|2022-04-13 06:00:00|250.52|247.72|251.54|248.74|251.54|248.74|250.52|247.72|0
1649829900000|2022-04-13 06:05:00|251.45|248.65|252.57|249.77|252.67|249.87|251.45|248.65|0
1649830200000|2022-04-13 06:10:00|252.48|249.68|252.01|249.21|252.66|249.86|251.73|248.93|0
1649830500000|2022-04-13 06:15:00|252.1|249.3|251.44|248.64|252.43|249.63|251.44|248.64|0
1649830800000|2022-04-13 06:20:00|251.54|248.74|252.19|249.39|252.19|249.39|251.35|248.55|0
1649831100000|2022-04-13 06:25:00|252.14|249.34|252.56|249.76|252.66|249.86|251.91|249.11|0
1649831400000|2022-04-13 06:30:00|252.66|249.86|253.5|250.7|253.87|251.07|252.47|249.67|0
1649831700000|2022-04-13 06:35:00|253.59|250.79|254.06|251.26|254.06|251.26|253.03|250.23|0
1649832000000|2022-04-13 06:40:00|254.15|251.35|254.06|251.26|254.25|251.45|253.68|250.88|0
1649832300000|2022-04-13 06:45:00|253.96|251.16|253.82|251.02|254.24|251.44|253.49|250.69|0
1649832600000|2022-04-13 06:50:00|253.77|250.97|253.96|251.16|253.96|251.16|253.49|250.69|0
1649832900000|2022-04-13 06:55:00|254.05|251.25|254.33|251.53|254.81|252.01|254.05|251.25|0
1649833200000|2022-04-13 07:00:00|254.24|251.44|255.27|252.47|255.37|252.57|253.3|250.5|0
1649833500000|2022-04-13 07:05:00|254.79|252.39|256.97|254.57|257.25|254.85|254.46|252.06|0
1649833800000|2022-04-13 07:10:00|257.06|254.66|256.49|254.09|257.25|254.85|255.88|253.48|0
1649834100000|2022-04-13 07:15:00|256.54|254.14|255.82|253.42|256.77|254.37|254.78|252.38|0
1649834400000|2022-04-13 07:20:00|255.87|253.47|254.97|252.57|256.01|253.61|253.56|251.16|0
1649834700000|2022-04-13 07:25:00|254.88|252.48|254.97|252.57|255.54|253.14|254.21|251.81|0
1649835000000|2022-04-13 07:30:00|254.92|252.52|255.72|253.32|256.29|253.89|254.92|252.52|0
1649835300000|2022-04-13 07:35:00|255.63|253.23|254.45|252.05|255.72|253.32|254.02|251.62|0
1649835600000|2022-04-13 07:40:00|254.4|252|251.8|249.4|258|255.6|251.75|249.35|0
1649835900000|2022-04-13 07:45:00|251.75|249.35|251.56|249.16|252.12|249.72|251.28|248.88|0
1649836200000|2022-04-13 07:50:00|251.51|249.11|252.31|249.91|252.78|250.38|251.37|248.97|0
1649836500000|2022-04-13 07:55:00|252.4|250|252.78|250.38|253.25|250.85|251.93|249.53|0
1649836800000|2022-04-13 08:00:00|252.87|250.47|251.36|248.96|253.15|250.75|250.61|248.21|0
1649837100000|2022-04-13 08:05:00|251.41|249.01|250.52|248.12|251.41|249.01|249.96|247.56|0
1649837400000|2022-04-13 08:10:00|250.61|248.21|251.5|249.1|251.64|249.24|250.52|248.12|0
1649837700000|2022-04-13 08:15:00|251.55|249.15|251.64|249.24|251.64|249.24|250.7|248.3|0
1649838000000|2022-04-13 08:20:00|251.69|249.29|251.5|249.1|252.11|249.71|251.35|248.95|0
1649838300000|2022-04-13 08:25:00|251.45|249.05|252.38|249.98|252.76|250.36|251.45|249.05|0
1649838600000|2022-04-13 08:30:00|252.48|250.08|251.91|249.51|252.95|250.55|251.82|249.42|0
1649838900000|2022-04-13 08:35:00|251.87|249.47|252.57|250.17|252.66|250.26|251.87|249.47|0
1649839200000|2022-04-13 08:40:00|252.47|250.07|250.41|248.01|252.47|250.07|250.31|247.91|0
1649839500000|2022-04-13 08:45:00|250.22|247.82|249.66|247.26|250.31|247.91|249.38|246.98|0
1649839800000|2022-04-13 08:50:00|249.75|247.35|249.75|247.35|250.4|248|249.28|246.88|0
1649840100000|2022-04-13 08:55:00|249.65|247.25|250.21|247.81|250.49|248.09|249.28|246.88|0
1649840400000|2022-04-13 09:00:00|250.31|247.91|250.68|248.28|250.77|248.37|250.21|247.81|0
1649840700000|2022-04-13 09:05:00|250.73|248.33|250.3|247.9|251.05|248.65|250.21|247.81|0
1649841000000|2022-04-13 09:10:00|250.4|248|250.67|248.27|250.68|248.28|250.02|247.62|0
1649841300000|2022-04-13 09:15:00|250.86|248.46|251.42|249.02|251.75|249.35|250.86|248.46|0
1649841600000|2022-04-13 09:20:00|251.47|249.07|251.79|249.39|251.98|249.58|251.33|248.93|0
1649841900000|2022-04-13 09:25:00|251.7|249.3|251.98|249.58|252.17|249.77|251.42|249.02|0
1649842200000|2022-04-13 09:30:00|252.17|249.77|252.17|249.77|252.45|250.05|252.07|249.67|0
1649842500000|2022-04-13 09:35:00|252.12|249.72|254.15|251.75|254.43|252.03|252.07|249.67|0
1649842800000|2022-04-13 09:40:00|254.05|251.65|254.76|252.36|254.9|252.5|254.05|251.65|0
1649843100000|2022-04-13 09:45:00|254.81|252.41|254.9|252.5|255.38|252.98|254.43|252.03|0
1649843400000|2022-04-13 09:50:00|254.95|252.55|256.8|254.4|257.18|254.78|254.31|251.91|0
1649843700000|2022-04-13 09:55:00|256.89|254.49|258.98|256.58|259.08|256.68|256.79|254.39|0
1649844000000|2022-04-13 10:00:00|258.89|256.49|257.93|255.53|259.23|256.83|257.55|255.15|0
1649844300000|2022-04-13 10:05:00|258.03|255.63|258.5|256.1|258.69|256.29|257.74|255.34|0
1649844600000|2022-04-13 10:10:00|258.31|255.91|257.55|255.15|258.36|255.96|257.26|254.86|0
1649844900000|2022-04-13 10:15:00|257.45|255.05|257.83|255.43|258.31|255.91|257.02|254.62|0
1649845200000|2022-04-13 10:20:00|257.93|255.53|258.26|255.86|258.3|255.9|257.16|254.76|0
1649845500000|2022-04-13 10:25:00|258.21|255.81|257.92|255.52|258.4|256|257.45|255.05|0
1649845800000|2022-04-13 10:30:00|257.97|255.57|256.45|254.05|258.02|255.62|256.4|254|0
1649846100000|2022-04-13 10:35:00|256.4|254|255.26|252.86|256.78|254.38|255.07|252.67|0
1649846400000|2022-04-13 10:40:00|255.16|252.76|255.4|253|255.64|253.24|254.88|252.48|0
1649846700000|2022-04-13 10:45:00|255.45|253.05|256.34|253.94|256.68|254.28|254.88|252.48|0
1649847000000|2022-04-13 10:50:00|256.3|253.9|255.06|252.66|256.3|253.9|254.5|252.1|0
1649847300000|2022-04-13 10:55:00|255.02|252.62|254.4|252|255.06|252.66|254.21|251.81|0
1649847600000|2022-04-13 11:00:00|254.26|251.86|253.74|251.34|254.78|252.38|253.64|251.24|0
1649847900000|2022-04-13 11:05:00|253.64|251.24|253.08|250.68|253.64|251.24|252.61|250.21|0
1649848200000|2022-04-13 11:10:00|252.98|250.58|252.51|250.11|253.36|250.96|252.51|250.11|0
1649848500000|2022-04-13 11:15:00|252.47|250.07|252.98|250.58|253.31|250.91|252.47|250.07|0
1649848800000|2022-04-13 11:20:00|253.07|250.67|254.11|251.71|254.11|251.71|252.88|250.48|0
1649849100000|2022-04-13 11:25:00|254.01|251.61|253.73|251.33|254.81|252.41|253.63|251.23|0
1649849400000|2022-04-13 11:30:00|253.78|251.38|255.33|252.93|255.33|252.93|253.73|251.33|0
1649849700000|2022-04-13 11:35:00|255.23|252.83|255.8|253.4|255.99|253.59|254.95|252.55|0
1649850000000|2022-04-13 11:40:00|255.94|253.54|257.31|254.91|257.41|255.01|255.8|253.4|0
1649850300000|2022-04-13 11:45:00|257.22|254.82|257.79|255.39|257.79|255.39|256.93|254.53|0
1649850600000|2022-04-13 11:50:00|257.69|255.29|259.31|256.91|259.51|257.11|257.69|255.29|0
1649850900000|2022-04-13 11:55:00|259.41|257.01|260.85|258.45|261.62|259.22|259.41|257.01|0
1649851200000|2022-04-13 12:00:00|260.75|258.35|261.33|258.93|261.42|259.02|260.27|257.87|0
1649851500000|2022-04-13 12:05:00|261.62|259.22|262.77|260.37|262.77|260.37|260.94|258.54|0
1649851800000|2022-04-13 12:10:00|262.87|260.47|261.9|259.5|262.96|260.56|261.71|259.31|0
1649852100000|2022-04-13 12:15:00|262.19|259.79|261.22|258.82|262.77|260.37|260.93|258.53|0
1649852400000|2022-04-13 12:20:00|261.32|258.92|264.02|261.62|264.66|262.26|260.93|258.53|0
1649852700000|2022-04-13 12:25:00|263.93|261.53|263.54|261.14|264.8|262.4|263.05|260.65|0
1649853000000|2022-04-13 12:30:00|263.44|261.04|263.83|261.43|266.02|263.62|262.76|260.36|0
1649853300000|2022-04-13 12:35:00|263.73|261.33|263.15|260.75|264.6|262.2|262.95|260.55|0
1649853600000|2022-04-13 12:40:00|263.05|260.65|262.08|259.68|263.53|261.13|261.31|258.91|0
1649853900000|2022-04-13 12:45:00|261.98|259.58|262.66|260.26|262.95|260.55|261.6|259.2|0
1649854200000|2022-04-13 12:50:00|262.75|260.35|263.23|260.83|263.33|260.93|262.56|260.16|0
1649854500000|2022-04-13 12:55:00|263.33|260.93|265.18|262.78|265.18|262.78|263.23|260.83|0
1649854800000|2022-04-13 13:00:00|265.13|262.73|264.78|262.38|265.18|262.78|264.59|262.19|0
1649855100000|2022-04-13 13:05:00|264.59|262.19|266.73|264.33|266.83|264.43|264.59|262.19|0
1649855400000|2022-04-13 13:10:00|266.78|264.38|265.67|263.27|269.17|266.77|265.55|263.15|0
1649855700000|2022-04-13 13:15:00|265.57|263.17|264.21|261.81|265.77|263.37|264.11|261.71|0
1649856000000|2022-04-13 13:20:00|264.11|261.71|264.11|261.71|264.21|261.81|263.14|260.74|0
1649856300000|2022-04-13 13:25:00|264.21|261.81|265.71|263.31|265.95|263.55|264.21|261.81|0
1649856600000|2022-04-13 13:30:00|265.66|263.26|261.59|259.19|266.25|263.85|261.59|259.19|0
1649856900000|2022-04-13 13:35:00|261.4|259|260.51|258.11|262.91|260.51|259.46|257.06|0
1649857200000|2022-04-13 13:40:00|260.03|257.63|258.21|255.81|260.7|258.3|257.22|254.82|0
1649857500000|2022-04-13 13:45:00|257.93|255.53|256.97|254.57|258.79|256.39|256.4|254|0
1649857800000|2022-04-13 13:50:00|256.88|254.48|257.45|255.05|258.11|255.71|256.69|254.29|0
1649858100000|2022-04-13 13:55:00|257.25|254.85|260.98|258.58|261.18|258.78|257.16|254.76|0
1649858400000|2022-04-13 14:00:00|261.08|258.68|261.17|258.77|262.82|260.42|260.79|258.39|0
1649858700000|2022-04-13 14:05:00|261.08|258.68|263.2|260.8|263.2|260.8|259.45|257.05|0
1649859000000|2022-04-13 14:10:00|263.1|260.7|262.52|260.12|263.88|261.48|261.75|259.35|0
1649859300000|2022-04-13 14:15:00|262.23|259.83|258.36|255.96|262.23|259.83|258.32|255.92|0
1649859600000|2022-04-13 14:20:00|258.46|256.06|257.12|254.72|258.94|256.54|257.12|254.72|0
1649859900000|2022-04-13 14:25:00|257.21|254.81|259.41|257.01|259.41|257.01|257.21|254.81|0
1649860200000|2022-04-13 14:30:00|259.6|257.2|258.26|255.86|260.18|257.78|257.07|254.67|0
1649860500000|2022-04-13 14:35:00|258.36|255.96|259.89|257.49|260.08|257.68|257.69|255.29|0
1649860800000|2022-04-13 14:40:00|260.18|257.78|258.35|255.95|261.23|258.83|258.26|255.86|0
1649861100000|2022-04-13 14:45:00|258.26|255.86|258.92|256.52|258.92|256.52|257.06|254.66|0
1649861400000|2022-04-13 14:50:00|258.83|256.43|257.35|254.95|259.21|256.81|256.92|254.52|0
1649861700000|2022-04-13 14:55:00|257.39|254.99|257.2|254.8|258.25|255.85|256.91|254.51|0
1649862000000|2022-04-13 15:00:00|257.29|254.89|253.5|251.1|257.39|254.99|253.12|250.72|0
1649862300000|2022-04-13 15:05:00|253.45|251.05|254.35|251.95|254.54|252.14|253.31|250.91|0
1649862600000|2022-04-13 15:10:00|254.25|251.85|252.74|250.34|254.44|252.04|252.65|250.25|0
1649862900000|2022-04-13 15:15:00|252.65|250.25|252.08|249.68|252.93|250.53|251.8|249.4|0
1649863200000|2022-04-13 15:20:00|251.99|249.59|250.83|248.43|254.44|252.04|247.14|244.74|0
1649863500000|2022-04-13 15:25:00|250.64|248.24|250.08|247.68|250.83|248.43|249.42|247.02|0
1649863800000|2022-04-13 15:30:00|249.89|247.49|249.61|247.21|250.17|247.77|248.49|246.09|0
1649864100000|2022-04-13 15:35:00|249.38|246.98|250.44|248.04|250.91|248.51|249.23|246.83|0
1649864400000|2022-04-13 15:40:00|250.26|247.86|250.26|247.86|251.01|248.61|249.51|247.11|0
1649864700000|2022-04-13 15:45:00|250.35|247.95|251|248.6|251.28|248.88|250.35|247.95|0
1649865000000|2022-04-13 15:50:00|251.19|248.79|251.84|249.44|252.22|249.82|251.19|248.79|0
1649865300000|2022-04-13 15:55:00|251.94|249.54|251.98|249.58|252.69|250.29|251.75|249.35|0
1649865600000|2022-04-13 16:00:00|251.94|249.54|251.46|249.06|252.97|250.57|251.28|248.88|0
1649865900000|2022-04-13 16:05:00|251.56|249.16|250.71|248.31|251.65|249.25|250.52|248.12|0
1649866200000|2022-04-13 16:10:00|250.81|248.41|250.99|248.59|252.49|250.09|250.52|248.12|0
1649866500000|2022-04-13 16:15:00|250.8|248.4|249.96|247.56|251.46|249.06|249.59|247.19|0
1649866800000|2022-04-13 16:20:00|250.19|247.79|248.84|246.44|250.71|248.31|248.84|246.44|0
1649867100000|2022-04-13 16:25:00|248.75|246.35|249.95|247.55|249.96|247.56|248.09|245.69|0
1649867400000|2022-04-13 16:30:00|249.82|247.42|248.83|246.43|249.86|247.46|248.46|246.06|0
1649867700000|2022-04-13 16:35:00|248.65|246.25|248.37|245.97|248.65|246.25|247.9|245.5|0
1649868000000|2022-04-13 16:40:00|248.27|245.87|246.51|244.11|248.37|245.97|246.33|243.93|0
1649868300000|2022-04-13 16:45:00|246.42|244.02|246.79|244.39|246.97|244.57|246.23|243.83|0
1649868600000|2022-04-13 16:50:00|246.88|244.48|245.96|243.56|247.62|245.22|245.96|243.56|0
1649868900000|2022-04-13 16:55:00|245.91|243.51|248.92|246.52|249.1|246.7|245.91|243.51|0
1649869200000|2022-04-13 17:00:00|248.73|246.33|247.98|245.58|249.1|246.7|247.43|245.03|0
1649869500000|2022-04-13 17:05:00|248.17|245.77|247.52|245.12|248.17|245.77|247.15|244.75|0
1649869800000|2022-04-13 17:10:00|247.61|245.21|247.24|244.84|247.7|245.3|246.22|243.82|0
1649870100000|2022-04-13 17:15:00|247.33|244.93|247.24|244.84|247.42|245.02|246.77|244.37|0
1649870400000|2022-04-13 17:20:00|247.05|244.65|246.68|244.28|247.05|244.65|246.03|243.63|0
1649870700000|2022-04-13 17:25:00|246.86|244.46|247.69|245.29|248.25|245.85|246.77|244.37|0
1649871000000|2022-04-13 17:30:00|247.79|245.39|249.27|246.87|249.37|246.97|247.51|245.11|0
1649871300000|2022-04-13 17:35:00|249.09|246.69|249.88|247.48|250.48|248.08|249.09|246.69|0
1649871600000|2022-04-13 17:40:00|249.92|247.52|249.97|247.57|250.3|247.9|249.74|247.34|0
1649871900000|2022-04-13 17:45:00|250.01|247.61|249.82|247.42|251.17|248.77|249.41|247.01|0
1649872200000|2022-04-13 17:50:00|249.92|247.52|250.57|248.17|250.85|248.45|249.82|247.42|0
1649872500000|2022-04-13 17:55:00|250.48|248.08|248.89|246.49|250.85|248.45|248.89|246.49|0
1649872800000|2022-04-13 18:00:00|248.94|246.54|248.98|246.58|249.73|247.33|248.79|246.39|0
1649873100000|2022-04-13 18:05:00|249.07|246.67|247.68|245.28|249.16|246.76|247.12|244.72|0
1649873400000|2022-04-13 18:10:00|247.77|245.37|248.69|246.29|249.91|247.51|247.77|245.37|0
1649873700000|2022-04-13 18:15:00|248.79|246.39|248.04|245.64|248.84|246.44|247.95|245.55|0
1649874000000|2022-04-13 18:20:00|247.95|245.55|248.23|245.83|248.88|246.48|247.3|244.9|0
1649874300000|2022-04-13 18:25:00|248.13|245.73|248.41|246.01|249.16|246.76|247.95|245.55|0
1649874600000|2022-04-13 18:30:00|248.36|245.96|247.44|245.04|248.73|246.33|247.44|245.04|0
1649874900000|2022-04-13 18:35:00|247.25|244.85|246.97|244.57|247.81|245.41|246.42|244.02|0
1649875200000|2022-04-13 18:40:00|247.06|244.66|245.77|243.37|247.25|244.85|245.77|243.37|0
1649875500000|2022-04-13 18:45:00|245.67|243.27|245.21|242.81|246.41|244.01|245.21|242.81|0
1649875800000|2022-04-13 18:50:00|245.12|242.72|244.61|242.21|245.71|243.31|243.55|241.15|0
1649876100000|2022-04-13 18:55:00|244.52|242.12|244.61|242.21|244.79|242.39|243.96|241.56|0
1649876400000|2022-04-13 19:00:00|244.52|242.12|245.62|243.22|246.36|243.96|244.42|242.02|0
1649876700000|2022-04-13 19:05:00|245.53|243.13|243.22|240.82|245.53|243.13|243.04|240.64|0
1649877000000|2022-04-13 19:10:00|243.32|240.92|243.31|240.91|243.77|241.37|242.95|240.55|0
1649877300000|2022-04-13 19:15:00|243.36|240.96|242.21|239.81|243.4|241|242.03|239.63|0
1649877600000|2022-04-13 19:20:00|242.3|239.9|243.4|241|243.4|241|242.03|239.63|0
1649877900000|2022-04-13 19:25:00|243.22|240.82|240.97|238.57|243.4|241|240.61|238.21|0
1649878200000|2022-04-13 19:30:00|240.88|238.48|239.78|237.38|241.24|238.84|239.42|237.02|0
1649878500000|2022-04-13 19:35:00|239.69|237.29|239.42|237.02|240.69|238.29|239.24|236.84|0
1649878800000|2022-04-13 19:40:00|239.6|237.2|239.69|237.29|240.33|237.93|239.33|236.93|0
1649879100000|2022-04-13 19:45:00|239.42|237.02|239.14|236.74|240.14|237.74|238.78|236.38|0
1649879400000|2022-04-13 19:50:00|239.23|236.83|241.51|239.11|242.06|239.66|239.23|236.83|0
1649879700000|2022-04-13 19:55:00|242.06|239.66|240.03|237.63|242.06|239.66|239.4|237|0
1649880000000|2022-04-13 20:00:00|239.76|237.36|241.13|238.73|241.5|239.1|239.76|237.36|0
1649880300000|2022-04-13 20:05:00|241.22|238.82|241.04|238.64|241.5|239.1|240.95|238.55|0
1649880600000|2022-04-13 20:10:00|241.13|238.73|241.49|239.09|241.49|239.09|240.67|238.27|0
1649880900000|2022-04-13 20:15:00|241.69|238.89|241.23|238.43|241.69|238.89|241.05|238.25|0
1649881200000|2022-04-13 20:20:00|241.14|238.34|241.23|238.43|241.32|238.52|241.14|238.34|0
1649881500000|2022-04-13 20:25:00|241.14|238.34|241.32|238.52|241.32|238.52|241.05|238.25|0
1649881800000|2022-04-13 20:30:00|241.23|238.43|241.23|238.43|241.32|238.52|241.23|238.43|0
1649882100000|2022-04-13 20:35:00|241.22|238.42|241.31|238.51|241.32|238.52|241.13|238.33|0
1649882400000|2022-04-13 20:40:00|241.22|238.42|241.13|238.33|241.31|238.51|241.04|238.24|0
1649882700000|2022-04-13 20:45:00|241.22|238.42|241.22|238.42|241.31|238.51|241.04|238.24|0
1649883000000|2022-04-13 20:50:00|241.31|238.51|241.31|238.51|241.31|238.51|241.13|238.33|0
1649883300000|2022-04-13 20:55:00|241.22|238.42|241.54|238.74|241.63|238.83|241.12|238.32|0
1649883600000|2022-04-13 21:00:00|241.59|238.79|241.43|238.63|241.59|238.79|241.41|238.61|0
1649883900000|2022-04-13 21:05:00|241.53|238.73|241.58|238.78|241.6|238.8|241.43|238.63|0
1649884200000|2022-04-13 21:10:00|241.59|238.79|241.58|238.78|241.62|238.82|241.58|238.78|0
1649884500000|2022-04-13 21:15:00|241.59|238.79|241.5|238.7|241.61|238.81|241.5|238.7|0
1649884800000|2022-04-13 21:20:00|241.38|238.58|241.23|238.43|241.38|238.58|241.19|238.39|0
1649885100000|2022-04-13 21:25:00|241.26|238.46|241.26|238.46|241.27|238.47|241.26|238.46|0
1649885400000|2022-04-13 21:30:00|241.25|238.45|241.24|238.44|241.25|238.45|241.24|238.44|0
1649885700000|2022-04-13 21:35:00|241.22|238.42|241.21|238.41|241.22|238.42|241.21|238.41|0
1649886300000|2022-04-13 21:45:00|241.22|238.42|241.25|238.45|241.29|238.49|241.22|238.42|0
1649886600000|2022-04-13 21:50:00|241.22|238.42|241.23|238.43|241.23|238.43|241.22|238.42|0
1649886900000|2022-04-13 21:55:00|241.21|238.41|241.29|238.49|241.29|238.49|241.21|238.41|0
1649887200000|2022-04-13 22:00:00|241.33|238.53|241.55|238.75|241.64|238.84|241.19|238.39|0
1649887500000|2022-04-13 22:05:00|241.64|238.84|241.55|238.75|241.64|238.84|241.37|238.57|0
1649887800000|2022-04-13 22:10:00|241.5|238.7|241.45|238.65|241.64|238.84|241.45|238.65|0
1649888100000|2022-04-13 22:15:00|241.55|238.75|241.27|238.47|241.55|238.75|241|238.2|0
1649888400000|2022-04-13 22:20:00|241.23|238.43|241.54|238.74|241.54|238.74|241.13|238.33|0
1649888700000|2022-04-13 22:25:00|241.45|238.65|241.45|238.65|241.63|238.83|241.36|238.56|0
1649889000000|2022-04-13 22:30:00|241.36|238.56|240.8|238|241.45|238.65|240.71|237.91|0
1649889300000|2022-04-13 22:35:00|240.71|237.91|240.58|237.78|240.71|237.91|240.35|237.55|0
1649889600000|2022-04-13 22:40:00|240.53|237.73|240.43|237.63|240.53|237.73|240.3|237.5|0
1649889900000|2022-04-13 22:45:00|240.39|237.59|240.25|237.45|240.39|237.59|240.25|237.45|0
1649890200000|2022-04-13 22:50:00|240.34|237.54|240.06|237.26|240.34|237.54|240.06|237.26|0
1649890500000|2022-04-13 22:55:00|239.97|237.17|240.06|237.26|240.25|237.45|239.97|237.17|0
1649890800000|2022-04-13 23:00:00|240.02|237.22|240.47|237.67|240.52|237.72|239.97|237.17|0
1649891100000|2022-04-13 23:05:00|240.52|237.72|240.61|237.81|240.75|237.95|240.42|237.62|0
1649891400000|2022-04-13 23:10:00|240.56|237.76|240.79|237.99|240.79|237.99|240.56|237.76|0
1649891700000|2022-04-13 23:15:00|240.69|237.89|240.42|237.62|240.69|237.89|240.33|237.53|0
1649892000000|2022-04-13 23:20:00|240.51|237.71|240.23|237.43|240.51|237.71|240.14|237.34|0
1649892300000|2022-04-13 23:25:00|240.32|237.52|241.24|238.44|241.33|238.53|240.28|237.48|0
1649892600000|2022-04-13 23:30:00|241.29|238.49|241.37|238.57|241.42|238.62|241.24|238.44|0
1649892900000|2022-04-13 23:35:00|241.33|238.53|241.51|238.71|241.6|238.8|241.24|238.44|0
1649893200000|2022-04-13 23:40:00|241.42|238.62|241.32|238.52|241.46|238.66|241.23|238.43|0
1649893500000|2022-04-13 23:45:00|241.23|238.43|241.32|238.52|241.5|238.7|240.96|238.16|0
1649893800000|2022-04-13 23:50:00|241.41|238.61|241.32|238.52|241.46|238.66|241.13|238.33|0
1649894100000|2022-04-13 23:55:00|241.23|238.43|241.5|238.7|241.5|238.7|241.13|238.33|0
1649894400000|2022-04-14 00:00:00|241.22|238.42|240.4|237.6|241.5|238.7|240.31|237.51|0
1649894700000|2022-04-14 00:05:00|240.31|237.51|239.76|236.96|240.76|237.96|239.57|236.77|0
1649895000000|2022-04-14 00:10:00|239.85|237.05|239.03|236.23|240.03|237.23|238.84|236.04|0
1649895300000|2022-04-14 00:15:00|238.93|236.13|239.3|236.5|240.12|237.32|238.93|236.13|0
1649895600000|2022-04-14 00:20:00|239.21|236.41|239.02|236.22|239.66|236.86|238.75|235.95|0
1649895900000|2022-04-14 00:25:00|238.93|236.13|239.11|236.31|239.11|236.31|238.84|236.04|0
1649896200000|2022-04-14 00:30:00|239.02|236.22|238.83|236.03|239.2|236.4|238.65|235.85|0
1649896500000|2022-04-14 00:35:00|238.79|235.99|239.01|236.21|239.2|236.4|238.79|235.99|0
1649896800000|2022-04-14 00:40:00|238.97|236.17|239.19|236.39|239.38|236.58|238.97|236.17|0
1649897100000|2022-04-14 00:45:00|239.28|236.48|239.06|236.26|239.28|236.48|238.92|236.12|0
1649897400000|2022-04-14 00:50:00|239.01|236.21|238.92|236.12|239.1|236.3|238.92|236.12|0
1649897700000|2022-04-14 00:55:00|239.01|236.21|239.64|236.84|239.73|236.93|239.01|236.21|0
1649898000000|2022-04-14 01:00:00|239.73|236.93|240.24|237.44|240.65|237.85|239.55|236.75|0
1649898300000|2022-04-14 01:05:00|240.19|237.39|240.46|237.66|240.74|237.94|240.19|237.39|0
1649898600000|2022-04-14 01:10:00|240.55|237.75|240.55|237.75|240.73|237.93|240.14|237.34|0
1649898900000|2022-04-14 01:15:00|240.51|237.71|240.18|237.38|240.55|237.75|240|237.2|0
1649899200000|2022-04-14 01:20:00|240.27|237.47|240.27|237.47|240.64|237.84|240.18|237.38|0
1649899500000|2022-04-14 01:25:00|240.18|237.38|240.36|237.56|240.36|237.56|240.09|237.29|0
1649899800000|2022-04-14 01:30:00|240.27|237.47|240.54|237.74|240.82|238.02|240.18|237.38|0
1649900100000|2022-04-14 01:35:00|240.45|237.65|240.45|237.65|240.63|237.83|240.31|237.51|0
1649900400000|2022-04-14 01:40:00|240.35|237.55|240.99|238.19|240.99|238.19|240.26|237.46|0
1649900700000|2022-04-14 01:45:00|240.9|238.1|240.17|237.37|240.99|238.19|239.99|237.19|0
1649901000000|2022-04-14 01:50:00|240.12|237.32|239.62|236.82|240.26|237.46|239.35|236.55|0
1649901300000|2022-04-14 01:55:00|239.57|236.77|238.98|236.18|239.71|236.91|238.8|236|0
1649901600000|2022-04-14 02:00:00|239.07|236.27|239.16|236.36|239.34|236.54|238.98|236.18|0
1649901900000|2022-04-14 02:05:00|239.25|236.45|238.52|235.72|239.25|236.45|238.34|235.54|0
1649902200000|2022-04-14 02:10:00|238.43|235.63|238.52|235.72|238.61|235.81|238.06|235.26|0
1649902500000|2022-04-14 02:15:00|238.43|235.63|238.06|235.26|238.52|235.72|237.88|235.08|0
1649902800000|2022-04-14 02:20:00|238.11|235.31|238.51|235.71|238.79|235.99|238.11|235.31|0
1649903100000|2022-04-14 02:25:00|238.42|235.62|238.51|235.71|238.6|235.8|238.15|235.35|0
1649903400000|2022-04-14 02:30:00|238.6|235.8|238.96|236.16|238.96|236.16|238.51|235.71|0
1649903700000|2022-04-14 02:35:00|238.87|236.07|238.96|236.16|239.1|236.3|238.87|236.07|0
1649904000000|2022-04-14 02:40:00|239.01|236.21|238.82|236.02|239.05|236.25|238.64|235.84|0
1649904300000|2022-04-14 02:45:00|238.87|236.07|238.86|236.06|238.87|236.07|238.5|235.7|0
1649904600000|2022-04-14 02:50:00|238.77|235.97|238.59|235.79|238.96|236.16|238.5|235.7|0
1649904900000|2022-04-14 02:55:00|238.5|235.7|238.77|235.97|238.77|235.97|238.41|235.61|0
1649905200000|2022-04-14 03:00:00|238.72|235.92|238.4|235.6|238.77|235.97|238.4|235.6|0
1649905500000|2022-04-14 03:05:00|238.36|235.56|238.86|236.06|239.09|236.29|238.36|235.56|0
1649905800000|2022-04-14 03:10:00|238.95|236.15|238.85|236.05|239.04|236.24|238.76|235.96|0
1649906100000|2022-04-14 03:15:00|238.94|236.14|238.31|235.51|238.94|236.14|238.03|235.23|0
1649906400000|2022-04-14 03:20:00|238.4|235.6|238.85|236.05|239.12|236.32|238.35|235.55|0
1649906700000|2022-04-14 03:25:00|238.94|236.14|238.76|235.96|238.94|236.14|238.66|235.86|0
1649907000000|2022-04-14 03:30:00|238.66|235.86|238.93|236.13|239.03|236.23|238.66|235.86|0
1649907300000|2022-04-14 03:35:00|238.84|236.04|239.3|236.5|239.39|236.59|238.84|236.04|0
1649907600000|2022-04-14 03:40:00|239.21|236.41|238.84|236.04|239.3|236.5|238.75|235.95|0
1649907900000|2022-04-14 03:45:00|238.75|235.95|238.29|235.49|238.93|236.13|237.66|234.86|0
1649908200000|2022-04-14 03:50:00|238.2|235.4|238.79|235.99|238.79|235.99|238.2|235.4|0
1649908500000|2022-04-14 03:55:00|238.83|236.03|238.65|235.85|238.83|236.03|238.56|235.76|0
1649908800000|2022-04-14 04:00:00|238.7|235.9|238.24|235.44|238.7|235.9|238.1|235.3|0
1649909100000|2022-04-14 04:05:00|238.19|235.39|237.92|235.12|238.24|235.44|237.74|234.94|0
1649909400000|2022-04-14 04:10:00|237.88|235.08|237.37|234.57|237.92|235.12|237.1|234.3|0
1649909700000|2022-04-14 04:15:00|237.46|234.66|237.19|234.39|237.74|234.94|236.92|234.12|0
1649910000000|2022-04-14 04:20:00|237.24|234.44|236.74|233.94|237.37|234.57|236.74|233.94|0
1649910300000|2022-04-14 04:25:00|236.83|234.03|236.51|233.71|237.01|234.21|236.37|233.57|0
1649910600000|2022-04-14 04:30:00|236.55|233.75|236.37|233.57|236.55|233.75|236.28|233.48|0
1649910900000|2022-04-14 04:35:00|236.33|233.53|236.28|233.48|236.42|233.62|236.1|233.3|0
1649911200000|2022-04-14 04:40:00|236.32|233.52|236.19|233.39|236.37|233.57|236.1|233.3|0
1649911500000|2022-04-14 04:45:00|236.1|233.3|235.73|232.93|236.1|233.3|235.73|232.93|0
1649911800000|2022-04-14 04:50:00|235.78|232.98|236.14|233.34|236.18|233.38|235.78|232.98|0
1649912100000|2022-04-14 04:55:00|236.18|233.38|236.27|233.47|236.27|233.47|236.09|233.29|0
1649912400000|2022-04-14 05:00:00|236.18|233.38|236.27|233.47|236.45|233.65|235.82|233.02|0
1649912700000|2022-04-14 05:05:00|236.31|233.51|236.45|233.65|236.45|233.65|235.86|233.06|0
1649913000000|2022-04-14 05:10:00|236.4|233.6|236.26|233.46|236.62|233.82|236.26|233.46|0
1649913300000|2022-04-14 05:15:00|236.08|233.28|235.95|233.15|236.08|233.28|235.81|233.01|0
1649913600000|2022-04-14 05:20:00|235.9|233.1|236.35|233.55|236.44|233.64|235.9|233.1|0
1649913900000|2022-04-14 05:25:00|236.26|233.46|236.44|233.64|236.44|233.64|236.08|233.28|0
1649914200000|2022-04-14 05:30:00|236.39|233.59|236.07|233.27|236.66|233.86|235.98|233.18|0
1649914500000|2022-04-14 05:35:00|236.03|233.23|235.26|232.46|236.16|233.36|235.08|232.28|0
1649914800000|2022-04-14 05:40:00|235.22|232.42|235.57|232.77|235.8|233|235.17|232.37|0
1649915100000|2022-04-14 05:45:00|235.62|232.82|236.25|233.45|236.25|233.45|235.12|232.32|0
1649915400000|2022-04-14 05:50:00|236.34|233.54|236.15|233.35|236.43|233.63|236.07|233.27|0
1649915700000|2022-04-14 05:55:00|236.06|233.26|236.6|233.8|236.6|233.8|235.7|232.9|0
1649916000000|2022-04-14 06:00:00|236.33|233.53|236.87|234.07|236.96|234.16|236.15|233.35|0
1649916300000|2022-04-14 06:05:00|236.96|234.16|237.1|234.3|237.5|234.7|236.69|233.89|0
1649916600000|2022-04-14 06:10:00|237.05|234.25|236.96|234.16|237.23|234.43|236.78|233.98|0
1649916900000|2022-04-14 06:15:00|237|234.2|237.1|234.3|237.19|234.39|236.5|233.7|0
1649917200000|2022-04-14 06:20:00|237.06|234.26|236.74|233.94|237.28|234.48|236.74|233.94|0
1649917500000|2022-04-14 06:25:00|236.83|234.03|237.55|234.75|237.82|235.02|236.74|233.94|0
1649917800000|2022-04-14 06:30:00|237.64|234.84|238.23|235.43|238.36|235.56|237.28|234.48|0
1649918100000|2022-04-14 06:35:00|238.18|235.38|238.09|235.29|238.27|235.47|237.82|235.02|0
1649918400000|2022-04-14 06:40:00|238.13|235.33|238.17|235.37|238.36|235.56|237.9|235.1|0
1649918700000|2022-04-14 06:45:00|238.22|235.42|238.44|235.64|238.45|235.65|237.99|235.19|0
1649919000000|2022-04-14 06:50:00|238.54|235.74|238.9|236.1|238.9|236.1|238.26|235.46|0
1649919300000|2022-04-14 06:55:00|238.99|236.19|239.17|236.37|239.17|236.37|238.98|236.18|0
1649919600000|2022-04-14 07:00:00|238.89|236.09|239.9|236.54|240.45|237.19|238.89|236.09|0
1649919900000|2022-04-14 07:05:00|239.75|236.87|240.39|237.51|240.48|237.6|239.48|236.6|0
1649920200000|2022-04-14 07:10:00|240.48|237.6|240.93|238.05|241.57|238.69|240.2|237.32|0
1649920500000|2022-04-14 07:15:00|241.02|238.14|240.52|237.64|242.03|239.15|240.43|237.55|0
1649920800000|2022-04-14 07:20:00|240.47|237.59|240.29|237.41|241.57|238.69|240.11|237.23|0
1649921100000|2022-04-14 07:25:00|240.2|237.32|240.34|237.46|240.43|237.55|239.01|236.13|0
1649921400000|2022-04-14 07:30:00|240.24|237.36|241.66|238.78|241.7|238.82|240.15|237.27|0
1649921700000|2022-04-14 07:35:00|241.61|238.73|241.43|238.55|242.07|239.19|240.88|238|0
1649922000000|2022-04-14 07:40:00|241.38|238.5|240.45|238.05|241.61|238.73|240.27|237.87|0
1649922300000|2022-04-14 07:45:00|240.36|237.96|239.77|237.37|240.77|238.37|239.63|237.23|0
1649922600000|2022-04-14 07:50:00|239.72|237.32|240.31|237.91|240.54|238.14|239.72|237.32|0
1649922900000|2022-04-14 07:55:00|240.22|237.82|240.35|237.95|241.09|238.69|240.17|237.77|0
1649923200000|2022-04-14 08:00:00|240.31|237.91|241.36|238.96|241.54|239.14|239.99|237.59|0
1649923500000|2022-04-14 08:05:00|241.45|239.05|240.62|238.22|241.45|239.05|239.71|237.31|0
1649923800000|2022-04-14 08:10:00|240.44|238.04|240.25|237.85|240.71|238.31|239.98|237.58|0
1649924100000|2022-04-14 08:15:00|240.16|237.76|240.71|238.31|240.8|238.4|239.89|237.49|0
1649924400000|2022-04-14 08:20:00|240.8|238.4|240.98|238.58|241.17|238.77|240.48|238.08|0
1649924700000|2022-04-14 08:25:00|241.07|238.67|241.8|239.4|242.36|239.96|241.07|238.67|0
1649925000000|2022-04-14 08:30:00|241.89|239.49|241.98|239.58|242.26|239.86|241.62|239.22|0
1649925300000|2022-04-14 08:35:00|242.08|239.68|241.98|239.58|242.31|239.91|241.85|239.45|0
1649925600000|2022-04-14 08:40:00|242.07|239.67|241.52|239.12|242.07|239.67|240.88|238.48|0
1649925900000|2022-04-14 08:45:00|241.43|239.03|241.48|239.08|241.98|239.58|241.24|238.84|0
1649926200000|2022-04-14 08:50:00|241.43|239.03|241.06|238.66|241.57|239.17|240.97|238.57|0
1649926500000|2022-04-14 08:55:00|241.15|238.75|240.87|238.47|241.61|239.21|240.87|238.47|0
1649926800000|2022-04-14 09:00:00|240.96|238.56|240.59|238.19|241.15|238.75|239.86|237.46|0
1649927100000|2022-04-14 09:05:00|240.87|238.47|240.5|238.1|241.05|238.65|239.82|237.42|0
1649927400000|2022-04-14 09:10:00|240.59|238.19|240.5|238.1|241.51|239.11|239.86|237.46|0
1649927700000|2022-04-14 09:15:00|240.45|238.05|240.77|238.37|240.86|238.46|240.22|237.82|0
1649928000000|2022-04-14 09:20:00|240.68|238.28|240.36|237.96|240.77|238.37|240.08|237.68|0
1649928300000|2022-04-14 09:25:00|240.31|237.91|240.4|238|240.77|238.37|240.22|237.82|0
1649928600000|2022-04-14 09:30:00|240.31|237.91|239.76|237.36|240.58|238.18|239.67|237.27|0
1649928900000|2022-04-14 09:35:00|239.8|237.4|239.66|237.26|239.85|237.45|239.48|237.08|0
1649929200000|2022-04-14 09:40:00|239.62|237.22|239.75|237.35|239.94|237.54|239.48|237.08|0
1649929500000|2022-04-14 09:45:00|239.8|237.4|239.71|237.31|239.94|237.54|239.57|237.17|0
1649929800000|2022-04-14 09:50:00|239.75|237.35|240.11|237.71|241.86|239.46|239.75|237.35|0
1649930100000|2022-04-14 09:55:00|240.02|237.62|239.56|237.16|240.11|237.71|239.38|236.98|0
1649930400000|2022-04-14 10:00:00|239.65|237.25|238.92|236.52|239.88|237.48|238.83|236.43|0
1649930700000|2022-04-14 10:05:00|238.83|236.43|239.1|236.7|239.47|237.07|238.83|236.43|0
1649931000000|2022-04-14 10:10:00|239.15|236.75|239.65|237.25|239.97|237.57|238.83|236.43|0
1649931300000|2022-04-14 10:15:00|239.56|237.16|239.92|237.52|240.19|237.79|239.19|236.79|0
1649931600000|2022-04-14 10:20:00|239.97|237.57|239.92|237.52|240.19|237.79|239.42|237.02|0
1649931900000|2022-04-14 10:25:00|239.83|237.43|240.1|237.7|240.37|237.97|239.64|237.24|0
1649932200000|2022-04-14 10:30:00|239.92|237.52|241.38|238.98|241.56|239.16|239.82|237.42|0
1649932500000|2022-04-14 10:35:00|241.47|239.07|241.38|238.98|241.47|239.07|241.01|238.61|0
1649932800000|2022-04-14 10:40:00|241.28|238.88|240.64|238.24|241.33|238.93|240.46|238.06|0
1649933100000|2022-04-14 10:45:00|240.82|238.42|240.87|238.47|241.01|238.61|240.18|237.78|0
1649933400000|2022-04-14 10:50:00|240.82|238.42|240|237.6|240.91|238.51|240|237.6|0
1649933700000|2022-04-14 10:55:00|240.04|237.64|240.08|237.68|240.36|237.96|239.9|237.5|0
1649934000000|2022-04-14 11:00:00|240.18|237.78|238.62|236.22|240.45|238.05|238.44|236.04|0
1649934300000|2022-04-14 11:05:00|238.53|236.13|238.71|236.31|239.5|237.09|238.44|236.04|0
1649934600000|2022-04-14 11:10:00|238.8|236.4|238.62|236.22|238.94|236.54|238.25|235.85|0
1649934900000|2022-04-14 11:15:00|238.43|236.03|239.03|236.63|239.16|236.76|238.16|235.76|0
1649935200000|2022-04-14 11:20:00|239.07|236.67|239.71|237.31|239.89|237.49|239.07|236.67|0
1649935500000|2022-04-14 11:25:00|239.62|237.22|240.3|237.9|240.34|237.94|239.57|237.17|0
1649935800000|2022-04-14 11:30:00|240.34|237.94|240.25|237.85|240.53|238.13|239.79|237.39|0
1649936100000|2022-04-14 11:35:00|240.16|237.76|239.24|236.84|240.53|238.13|239.24|236.84|0
1649936400000|2022-04-14 11:40:00|239.33|236.93|239.56|237.16|239.65|237.25|238.69|236.29|0
1649936700000|2022-04-14 11:45:00|239.42|237.02|240.18|236.82|240.45|237.25|238.88|235.99|0
1649937000000|2022-04-14 11:50:00|240.08|236.72|242.78|239.9|242.87|239.99|240.08|236.72|0
1649937300000|2022-04-14 11:55:00|242.6|239.72|242.78|239.9|244.16|241.28|241.59|238.71|0
1649937600000|2022-04-14 12:00:00|242.82|239.94|242.13|239.25|243.1|240.22|241.72|238.84|0
1649937900000|2022-04-14 12:05:00|242.04|239.16|241.67|238.79|242.04|239.16|241.39|238.51|0
1649938200000|2022-04-14 12:10:00|241.62|238.74|241.21|238.33|241.76|238.88|240.93|238.05|0
1649938500000|2022-04-14 12:15:00|241.3|238.42|240.47|237.59|241.57|238.69|240.47|237.59|0
1649938800000|2022-04-14 12:20:00|240.56|237.68|240.56|237.68|240.84|237.96|240.29|237.41|0
1649939100000|2022-04-14 12:25:00|240.65|237.77|240.05|237.17|241.06|238.18|239.64|236.76|0
1649939400000|2022-04-14 12:30:00|239.87|236.99|240.73|238.33|241|238.6|239.23|236.35|0
1649939700000|2022-04-14 12:35:00|240.64|238.24|241.65|239.25|241.65|239.25|240.54|238.14|0
1649940000000|2022-04-14 12:40:00|241.55|239.15|241.64|239.24|242.57|240.17|241.28|238.88|0
1649940300000|2022-04-14 12:45:00|241.55|239.15|242.29|239.89|242.75|240.35|241|238.6|0
1649940600000|2022-04-14 12:50:00|242.38|239.98|242.38|239.98|242.56|240.16|241.92|239.52|0
1649940900000|2022-04-14 12:55:00|242.33|239.93|243.02|240.62|243.21|240.81|241.91|239.51|0
1649941200000|2022-04-14 13:00:00|243.11|240.71|242.37|239.97|243.76|241.36|242.37|239.97|0
1649941500000|2022-04-14 13:05:00|242.46|240.06|242.37|239.97|243.11|240.71|242.28|239.88|0
1649941800000|2022-04-14 13:10:00|242.46|240.06|242.55|240.15|242.83|240.43|242.18|239.78|0
1649942100000|2022-04-14 13:15:00|242.51|240.11|240.98|238.58|242.74|240.34|240.98|238.58|0
1649942400000|2022-04-14 13:20:00|241.08|238.68|240.71|238.31|241.08|238.68|240.52|238.12|0
1649942700000|2022-04-14 13:25:00|241.17|238.77|238.23|235.83|241.17|238.77|238.23|235.83|0
1649943000000|2022-04-14 13:30:00|238.14|235.74|235.33|232.93|238.14|235.74|235.33|232.93|0
1649943300000|2022-04-14 13:35:00|235.06|232.66|237.24|234.36|237.24|234.45|232.82|230.42|0
1649943600000|2022-04-14 13:40:00|236.96|234.08|240.89|238.01|240.89|238.01|236.51|233.63|0
1649943900000|2022-04-14 13:45:00|240.8|237.92|243.14|240.26|243.14|240.26|238.96|236.08|0
1649944200000|2022-04-14 13:50:00|243|240.12|243.98|241.1|245.37|242.49|242.82|239.94|0
1649944500000|2022-04-14 13:55:00|243.88|241|243.79|240.91|244.63|241.75|242.96|240.08|0
1649944800000|2022-04-14 14:00:00|243.56|240.68|241.94|239.06|243.93|241.05|240.74|237.86|0
1649945100000|2022-04-14 14:05:00|242.03|239.15|249.05|246.17|250.18|247.3|242.03|239.15|0
1649945400000|2022-04-14 14:10:00|249.15|246.27|245.72|242.84|249.9|247.02|244.88|242|0
1649945700000|2022-04-14 14:15:00|245.82|242.94|245.35|242.47|246.95|244.07|244.22|241.34|0
1649946000000|2022-04-14 14:20:00|245.63|242.75|247.64|244.76|248.72|245.84|245.53|242.65|0
1649946300000|2022-04-14 14:25:00|247.73|244.85|247.35|244.47|248.67|245.79|246.61|243.73|0
1649946600000|2022-04-14 14:30:00|247.4|244.52|246.23|243.35|248.01|245.13|245.21|242.33|0
1649946900000|2022-04-14 14:35:00|246.14|243.26|247.63|244.75|248.94|246.06|245.3|242.42|0
1649947200000|2022-04-14 14:40:00|247.82|244.94|247.58|244.7|248.66|245.78|246.41|243.53|0
1649947500000|2022-04-14 14:45:00|247.63|244.75|246.79|243.91|248.31|245.43|244.55|241.67|0
1649947800000|2022-04-14 14:50:00|247.07|244.19|247.25|244.37|248.62|245.74|247.07|244.19|0
1649948100000|2022-04-14 14:55:00|247.35|244.47|246.69|243.81|247.63|244.75|245.66|242.78|0
1649948400000|2022-04-14 15:00:00|246.97|244.09|245.57|242.69|247.63|244.75|244.97|242.09|0
1649948700000|2022-04-14 15:05:00|245.66|242.78|245.66|242.78|246.5|243.62|244.82|241.94|0
1649949000000|2022-04-14 15:10:00|245.75|242.87|245.75|242.87|246.87|243.99|244.73|241.85|0
1649949300000|2022-04-14 15:15:00|245.56|242.68|246.87|243.99|247.62|244.74|244.54|241.66|0
1649949600000|2022-04-14 15:20:00|246.77|243.89|244.35|241.47|247.99|245.11|244.35|241.47|0
1649949900000|2022-04-14 15:25:00|244.26|241.38|243.71|240.83|244.85|241.97|243.29|240.41|0
1649950200000|2022-04-14 15:30:00|243.66|240.78|244.77|241.89|244.96|242.08|243.2|240.32|0
1649950500000|2022-04-14 15:35:00|244.86|241.98|246.54|243.66|246.73|243.85|244.68|241.8|0
1649950800000|2022-04-14 15:40:00|246.45|243.57|248.61|245.73|248.98|246.1|246.26|243.38|0
1649951100000|2022-04-14 15:45:00|248.7|245.82|248.42|245.54|249.17|246.29|247.85|244.97|0
1649951400000|2022-04-14 15:50:00|248.32|245.44|249.17|246.29|249.17|246.29|248.32|245.44|0
1649951700000|2022-04-14 15:55:00|249.07|246.19|247.86|244.98|249.17|246.29|246.43|243.55|0
1649952000000|2022-04-14 16:00:00|248.14|245.26|248.14|245.26|248.9|246.02|246.54|243.66|0
1649952300000|2022-04-14 16:05:00|248.33|245.45|246.73|243.85|248.42|245.54|246.35|243.47|0
1649952600000|2022-04-14 16:10:00|246.82|243.94|248.04|245.16|248.14|245.26|246.45|243.57|0
1649952900000|2022-04-14 16:15:00|247.95|245.07|248.6|245.72|249.08|246.2|247.29|244.41|0
1649953200000|2022-04-14 16:20:00|248.51|245.63|249.07|246.19|249.83|246.95|248.51|245.63|0
1649953500000|2022-04-14 16:25:00|248.98|246.1|250.49|247.61|250.87|247.99|248.7|245.82|0
1649953800000|2022-04-14 16:30:00|250.59|247.71|250.49|247.61|251.06|248.18|249.73|246.85|0
1649954100000|2022-04-14 16:35:00|250.68|247.8|250.87|247.99|250.97|248.09|250.11|247.23|0
1649954400000|2022-04-14 16:40:00|250.96|248.08|252.25|249.37|252.3|249.42|250.87|247.99|0
1649954700000|2022-04-14 16:45:00|252.3|249.42|252.44|249.56|252.68|249.8|251.82|248.94|0
1649955000000|2022-04-14 16:50:00|252.48|249.6|252.58|249.7|252.67|249.79|252.1|249.22|0
1649955300000|2022-04-14 16:55:00|252.48|249.6|250.57|247.69|252.58|249.7|250.38|247.5|0
1649955600000|2022-04-14 17:00:00|250.48|247.6|250.57|247.69|251.05|248.17|249.81|246.93|0
1649955900000|2022-04-14 17:05:00|250.67|247.79|251.43|248.55|251.81|248.93|250.48|247.6|0
1649956200000|2022-04-14 17:10:00|251.48|248.6|251.71|248.83|251.8|248.92|250|247.12|0
1649956500000|2022-04-14 17:15:00|251.42|248.54|251.8|248.92|252.19|249.31|250.76|247.88|0
1649956800000|2022-04-14 17:20:00|251.9|249.02|251.23|248.35|251.9|249.02|250.85|247.97|0
1649957100000|2022-04-14 17:25:00|250.94|248.06|250.85|247.97|251.51|248.63|250.61|247.73|0
1649957400000|2022-04-14 17:30:00|250.8|247.92|250.08|247.2|251.13|248.25|249.8|246.92|0
1649957700000|2022-04-14 17:35:00|249.99|247.11|249.8|246.92|249.99|247.11|249.04|246.16|0
1649958000000|2022-04-14 17:40:00|249.75|246.87|248.38|245.5|249.99|247.11|248|245.12|0
1649958300000|2022-04-14 17:45:00|248.19|245.31|247.06|244.18|248.28|245.4|246.78|243.9|0
1649958600000|2022-04-14 17:50:00|246.96|244.08|247.81|244.93|247.81|244.93|246.59|243.71|0
1649958900000|2022-04-14 17:55:00|247.71|244.83|245.74|242.86|247.81|244.93|245.74|242.86|0
1649959200000|2022-04-14 18:00:00|245.83|242.95|244.34|241.46|245.93|243.05|243.97|241.09|0
1649959500000|2022-04-14 18:05:00|244.25|241.37|245.74|242.86|246.02|243.14|244.15|241.27|0
1649959800000|2022-04-14 18:10:00|245.64|242.76|245.36|242.48|246.11|243.23|244.99|242.11|0
1649960100000|2022-04-14 18:15:00|244.99|242.11|246.95|244.07|247.04|244.16|244.71|241.83|0
1649960400000|2022-04-14 18:20:00|247.28|244.4|248.64|245.76|248.74|245.86|247.23|244.35|0
1649960700000|2022-04-14 18:25:00|248.45|245.57|247.37|244.49|248.93|246.05|246.76|243.88|0
1649961000000|2022-04-14 18:30:00|247.23|244.35|248.83|245.95|249.2|246.32|246.48|243.6|0
1649961300000|2022-04-14 18:35:00|248.88|246|249.3|246.42|249.77|246.89|248.45|245.57|0
1649961600000|2022-04-14 18:40:00|249.2|246.32|248.73|245.85|249.3|246.42|248.54|245.66|0
1649961900000|2022-04-14 18:45:00|248.78|245.9|248.91|246.03|249.39|246.51|248.16|245.28|0
1649962200000|2022-04-14 18:50:00|248.82|245.94|251.95|249.07|252.24|249.36|248.63|245.75|0
1649962500000|2022-04-14 18:55:00|251.85|248.97|253.19|250.31|253.29|250.41|251.85|248.97|0
1649962800000|2022-04-14 19:00:00|253.29|250.41|253.58|250.7|254.83|251.95|251.49|248.61|0
1649963100000|2022-04-14 19:05:00|253.49|250.61|255.59|252.71|255.59|252.71|253.01|250.13|0
1649963400000|2022-04-14 19:10:00|255.55|252.67|254.82|251.94|255.98|253.1|254.73|251.85|0
1649963700000|2022-04-14 19:15:00|254.63|251.75|252.24|249.36|254.63|251.75|251.96|249.08|0
1649964000000|2022-04-14 19:20:00|252.33|249.45|253.19|250.31|253.57|250.69|251.76|248.88|0
1649964300000|2022-04-14 19:25:00|253.1|250.22|254.72|251.84|255.01|252.13|253.1|250.22|0
1649964600000|2022-04-14 19:30:00|254.53|251.65|256.55|253.67|256.64|253.76|254.53|251.65|0
1649964900000|2022-04-14 19:35:00|256.45|253.57|257.03|254.15|257.03|254.15|255.58|252.7|0
1649965200000|2022-04-14 19:40:00|256.83|253.95|254.81|251.93|257.22|254.34|254.81|251.93|0
1649965500000|2022-04-14 19:45:00|254.91|252.03|256.15|253.27|256.73|253.85|254.62|251.74|0
1649965800000|2022-04-14 19:50:00|256.93|254.05|258.08|255.2|258.86|255.98|256.93|254.05|0
1649966100000|2022-04-14 19:55:00|257.7|254.82|259.73|256.85|260.42|257.54|257.21|254.33|0
1649966400000|2022-04-14 20:00:00|260.12|257.24|260.51|257.63|260.61|257.73|259.15|256.27|0
1649966700000|2022-04-14 20:05:00|260.42|257.54|260.41|257.53|260.61|257.73|260.12|257.24|0
1649967000000|2022-04-14 20:10:00|260.51|257.63|260.61|257.73|260.61|257.73|260.31|257.43|0
1650265500000|2022-04-18 07:05:00|268.66|265.78|268.85|265.97|268.86|265.98|268.56|265.68|0
1650265800000|2022-04-18 07:10:00|268.75|265.87|268.55|265.67|268.85|265.97|268.25|265.37|0
1650266100000|2022-04-18 07:15:00|268.65|265.77|268.65|265.77|268.85|265.97|268.45|265.57|0
1650266400000|2022-04-18 07:20:00|268.7|265.82|268.4|265.52|268.95|266.07|268.35|265.47|0
1650266700000|2022-04-18 07:25:00|268.35|265.47|268.45|265.57|268.45|265.57|267.85|264.97|0
1650267000000|2022-04-18 07:30:00|268.5|265.62|268.44|265.56|268.94|266.06|268.44|265.56|0
1650267300000|2022-04-18 07:35:00|268.24|265.36|269.34|266.46|270.2|267.32|268.14|265.26|0
1650267600000|2022-04-18 07:40:00|269.24|266.36|269.49|266.61|269.74|266.86|268.94|266.06|0
1650267900000|2022-04-18 07:45:00|269.34|266.46|268.74|265.86|269.44|266.56|268.59|265.71|0
1650268200000|2022-04-18 07:50:00|268.79|265.91|268.53|265.65|268.93|266.05|268.43|265.55|0
1650268500000|2022-04-18 07:55:00|268.63|265.75|268.48|265.6|268.83|265.95|268.28|265.4|0
1650268800000|2022-04-18 08:00:00|268.53|265.65|265.74|262.86|268.53|265.65|265.5|262.62|0
1650269100000|2022-04-18 08:05:00|265.7|262.82|265.95|263.55|266.59|264.19|265.54|262.66|0
1650269400000|2022-04-18 08:10:00|265.9|263.5|266.29|263.89|266.44|264.04|265.9|263.5|0
1650269700000|2022-04-18 08:15:00|266.19|263.79|265.6|263.2|266.29|263.89|265.6|263.2|0
1650270000000|2022-04-18 08:20:00|265.65|263.25|265.89|263.49|265.89|263.49|265.2|262.8|0
1650270300000|2022-04-18 08:25:00|265.79|263.39|265.89|263.49|265.89|263.49|265.49|263.09|0
1650270600000|2022-04-18 08:30:00|265.79|263.39|265.98|263.58|266.18|263.78|265.79|263.39|0
1650270900000|2022-04-18 08:35:00|265.94|263.54|265.98|263.58|266.23|263.83|265.78|263.38|0
1650271200000|2022-04-18 08:40:00|266.08|263.68|265.83|263.43|266.18|263.78|265.83|263.43|0
1650271500000|2022-04-18 08:45:00|265.78|263.38|265.83|263.43|265.98|263.58|265.78|263.38|0
1650271800000|2022-04-18 08:50:00|265.78|263.38|266.52|264.12|266.57|264.17|265.78|263.38|0
1650272100000|2022-04-18 08:55:00|266.57|264.17|266.87|264.47|266.97|264.57|266.47|264.07|0
1650272400000|2022-04-18 09:00:00|266.77|264.37|266.28|263.88|267.17|264.77|266.28|263.88|0
1650272700000|2022-04-18 09:05:00|266.23|263.83|266.33|263.93|266.43|264.03|266.13|263.73|0
1650273000000|2022-04-18 09:10:00|266.37|263.97|266.87|264.47|266.87|264.47|266.32|263.92|0
1650273300000|2022-04-18 09:15:00|266.82|264.42|267.07|264.67|267.07|264.67|266.47|264.07|0
1650273600000|2022-04-18 09:20:00|267.12|264.72|268.96|266.56|269.47|267.07|267.12|264.72|0
1650273900000|2022-04-18 09:25:00|269.02|266.62|268.66|266.26|269.02|266.62|268.26|265.86|0
1650274200000|2022-04-18 09:30:00|268.76|266.36|268.26|265.86|268.76|266.36|268.16|265.76|0
1650274500000|2022-04-18 09:35:00|268.21|265.81|268.26|265.86|268.36|265.96|267.96|265.56|0
1650274800000|2022-04-18 09:40:00|268.31|265.91|268.35|265.95|268.46|266.06|267.95|265.55|0
1650275100000|2022-04-18 09:45:00|268.31|265.91|268.1|265.7|268.55|266.15|268.05|265.65|0
1650275400000|2022-04-18 09:50:00|268.05|265.65|268.05|265.65|268.45|266.05|268.05|265.65|0
1650275700000|2022-04-18 09:55:00|268.1|265.7|268|265.6|268.25|265.85|267.95|265.55|0
1650276000000|2022-04-18 10:00:00|268.05|265.65|267.34|264.94|268.15|265.75|267.24|264.84|0
1650276300000|2022-04-18 10:05:00|267.4|265|267.09|264.69|267.64|265.24|266.94|264.54|0
1650276600000|2022-04-18 10:10:00|267.14|264.74|267.14|264.74|267.34|264.94|266.99|264.59|0
1650276900000|2022-04-18 10:15:00|267.24|264.84|267.34|264.94|267.34|264.94|267.04|264.64|0
1650277200000|2022-04-18 10:20:00|267.44|265.04|267.34|264.94|267.44|265.04|266.94|264.54|0
1650277500000|2022-04-18 10:25:00|267.24|264.84|265.69|263.29|267.24|264.84|265.44|263.04|0
1650277800000|2022-04-18 10:30:00|265.64|263.24|266.09|263.69|266.23|263.83|265.64|263.24|0
1650278100000|2022-04-18 10:35:00|266.04|263.64|266.33|263.93|266.43|264.03|266.03|263.63|0
1650278400000|2022-04-18 10:40:00|266.43|264.03|266.03|263.63|266.43|264.03|265.63|263.23|0
1650278700000|2022-04-18 10:45:00|266.13|263.73|265.98|263.58|266.13|263.73|265.73|263.33|0
1650279000000|2022-04-18 10:50:00|265.93|263.53|266.03|263.63|266.13|263.73|265.73|263.33|0
1650279300000|2022-04-18 10:55:00|266.13|263.73|266.22|263.82|266.32|263.92|265.73|263.33|0
1650279600000|2022-04-18 11:00:00|265.73|263.33|264.88|262.48|265.73|263.33|264.73|262.33|0
1650279900000|2022-04-18 11:05:00|264.93|262.53|263.64|261.24|264.93|262.53|263.25|260.85|0
1650280200000|2022-04-18 11:10:00|263.54|261.14|261.77|259.37|263.64|261.24|261.57|259.17|0
1650280500000|2022-04-18 11:15:00|261.72|259.32|261.37|258.97|262.06|259.66|261.08|258.68|0
1650280800000|2022-04-18 11:20:00|261.47|259.07|262.06|259.66|262.16|259.76|261.27|258.87|0
1650281100000|2022-04-18 11:25:00|262.01|259.61|262.25|259.85|262.45|260.05|261.96|259.56|0
1650281400000|2022-04-18 11:30:00|262.2|259.8|262.15|259.75|262.54|260.14|261.96|259.56|0
1650281700000|2022-04-18 11:35:00|262.25|259.85|263.03|260.63|263.13|260.73|262.25|259.85|0
1650282000000|2022-04-18 11:40:00|263.13|260.73|262.93|260.53|263.72|261.32|262.93|260.53|0
1650282300000|2022-04-18 11:45:00|263.03|260.63|263.72|261.32|263.77|261.37|263.03|260.63|0
1650282600000|2022-04-18 11:50:00|263.82|261.42|263.72|261.32|264.21|261.81|263.52|261.12|0
1650282900000|2022-04-18 11:55:00|264.11|261.71|264.11|261.71|264.41|262.01|264.01|261.61|0
1650283200000|2022-04-18 12:00:00|264.01|261.61|263.57|261.17|264.31|261.91|263.32|260.92|0
1650283500000|2022-04-18 12:05:00|263.61|261.21|264.21|261.81|264.5|262.1|263.12|260.72|0
1650283800000|2022-04-18 12:10:00|264.3|261.9|264.8|262.4|265|262.6|264.01|261.61|0
1650284100000|2022-04-18 12:15:00|264.7|262.3|264.45|262.05|265.29|262.89|264.2|261.8|0
1650284400000|2022-04-18 12:20:00|264.5|262.1|264.1|261.7|264.5|262.1|263.9|261.5|0
1650284700000|2022-04-18 12:25:00|264.2|261.8|263.56|261.16|264.2|261.8|263.41|261.01|0
1650285000000|2022-04-18 12:30:00|263.5|261.1|263.8|261.4|264.35|261.95|263.41|261.01|0
1650285300000|2022-04-18 12:35:00|263.7|261.3|262.66|260.26|263.7|261.3|262.22|259.82|0
1650285600000|2022-04-18 12:40:00|262.61|260.21|263.5|261.1|263.6|261.2|262.41|260.01|0
1650285900000|2022-04-18 12:45:00|263.4|261|263.3|260.9|263.69|261.29|263.2|260.8|0
1650286200000|2022-04-18 12:50:00|263.35|260.95|264.09|261.69|264.28|261.88|263.1|260.7|0
1650286500000|2022-04-18 12:55:00|263.99|261.59|264.28|261.88|264.33|261.93|263.25|260.85|0
1650286800000|2022-04-18 13:00:00|264.33|261.93|262.7|260.3|264.73|262.33|262.55|260.15|0
1650287100000|2022-04-18 13:05:00|262.8|260.4|262.8|260.4|262.99|260.59|262.5|260.1|0
1650287400000|2022-04-18 13:10:00|262.75|260.35|261.91|259.51|262.89|260.49|261.91|259.51|0
1650287700000|2022-04-18 13:15:00|261.81|259.41|262.3|259.9|262.3|259.9|261.42|259.02|0
1650288000000|2022-04-18 13:20:00|262.4|260|262|259.6|262.4|260|261.9|259.5|0
1650288300000|2022-04-18 13:25:00|262.1|259.7|263.18|260.78|263.58|261.18|262.1|259.7|0
1650288600000|2022-04-18 13:30:00|262.49|260.09|256.93|254.53|262.69|260.29|251.34|248.94|0
1650288900000|2022-04-18 13:35:00|257.42|255.02|255.65|253.25|257.51|255.11|253.82|251.42|0
1650289200000|2022-04-18 13:40:00|255.84|253.44|254.97|252.57|257.78|255.38|253.15|250.75|0
1650289500000|2022-04-18 13:45:00|254.59|252.19|255.36|252.96|257|254.6|254.59|252.19|0
1650289800000|2022-04-18 13:50:00|254.97|252.57|258.94|256.54|259.81|257.41|254.88|252.48|0
1650290100000|2022-04-18 13:55:00|259.03|256.63|259.57|257.17|260.6|258.2|259.03|256.63|0
1650290400000|2022-04-18 14:00:00|259.91|257.51|258.06|255.66|262.06|259.66|257.48|255.08|0
1650290700000|2022-04-18 14:05:00|257.86|255.46|262.47|260.07|262.47|260.07|257.67|255.27|0
1650291000000|2022-04-18 14:10:00|262.67|260.27|258.76|256.36|262.87|260.47|258.38|255.98|0
1650291300000|2022-04-18 14:15:00|258.86|256.46|258.28|255.88|259.64|257.24|257.99|255.59|0
1650291600000|2022-04-18 14:20:00|258.18|255.78|254.81|252.41|258.57|256.17|254.61|252.21|0
1650291900000|2022-04-18 14:25:00|254.71|252.31|257.31|254.91|257.31|254.91|254.14|251.74|0
1650292200000|2022-04-18 14:30:00|256.82|254.42|255.57|253.17|257.11|254.71|255.57|253.17|0
1650292500000|2022-04-18 14:35:00|255.47|253.07|255.37|252.97|256.92|254.52|255.28|252.88|0
1650292800000|2022-04-18 14:40:00|254.99|252.59|255.18|252.78|255.85|253.45|254.13|251.73|0
1650293100000|2022-04-18 14:45:00|254.99|252.59|255.47|253.07|256.33|253.93|254.41|252.01|0
1650293400000|2022-04-18 14:50:00|255.56|253.16|257.68|255.28|257.97|255.57|255.47|253.07|0
1650293700000|2022-04-18 14:55:00|257.58|255.18|256.16|253.76|258.84|256.44|256.11|253.71|0
1650294000000|2022-04-18 15:00:00|256.21|253.81|255.14|252.74|257.08|254.68|255.14|252.74|0
1650294300000|2022-04-18 15:05:00|255.05|252.65|256.2|253.8|256.2|253.8|254.76|252.36|0
1650294600000|2022-04-18 15:10:00|256.4|254|256.49|254.09|256.69|254.29|255.62|253.22|0
1650294900000|2022-04-18 15:15:00|256.59|254.19|258.23|255.83|258.82|256.42|256.3|253.9|0
1650295200000|2022-04-18 15:20:00|258.14|255.74|260.87|258.47|260.96|258.56|257.75|255.35|0
1650295500000|2022-04-18 15:25:00|261.16|258.76|260.47|258.07|262.14|259.74|260.08|257.68|0
1650295800000|2022-04-18 15:30:00|260.57|258.17|261.25|258.85|261.94|259.54|260.18|257.78|0
1650296100000|2022-04-18 15:35:00|261.15|258.75|262.53|260.13|263.03|260.63|261.06|258.66|0
1650296400000|2022-04-18 15:40:00|262.63|260.23|262.23|259.83|263.32|260.92|261.84|259.44|0
1650296700000|2022-04-18 15:45:00|262.13|259.73|264.51|262.11|264.61|262.21|262.13|259.73|0
1650297000000|2022-04-18 15:50:00|264.41|262.01|262.72|260.32|264.7|262.3|262.72|260.32|0
1650297300000|2022-04-18 15:55:00|262.87|260.47|261.14|258.74|263.02|260.62|260.95|258.55|0
1650297600000|2022-04-18 16:00:00|261.24|258.84|262.22|259.82|263.01|260.61|260.85|258.45|0
1650297900000|2022-04-18 16:05:00|262.27|259.87|262.96|260.56|263.01|260.61|261.34|258.94|0
1650298200000|2022-04-18 16:10:00|263.11|260.71|264.69|262.29|265.19|262.79|262.71|260.31|0
1650298500000|2022-04-18 16:15:00|264.79|262.39|265.59|263.19|266.67|264.27|264.59|262.19|0
1650298800000|2022-04-18 16:20:00|265.68|263.28|265.09|262.69|265.88|263.48|264.99|262.59|0
1650299100000|2022-04-18 16:25:00|264.99|262.59|265.98|263.58|266.48|264.08|264.99|262.59|0
1650299400000|2022-04-18 16:30:00|266.08|263.68|265.88|263.48|266.88|264.48|265.38|262.98|0
1650299700000|2022-04-18 16:35:00|265.78|263.38|267.25|264.85|267.25|264.85|264.98|262.58|0
1650300000000|2022-04-18 16:40:00|266.95|264.55|266.16|263.76|268.55|266.15|265.96|263.56|0
1650300300000|2022-04-18 16:45:00|266.06|263.66|266.35|263.95|266.75|264.35|265.31|262.91|0
1650300600000|2022-04-18 16:50:00|266.25|263.85|264.66|262.26|266.45|264.05|264.47|262.07|0
1650300900000|2022-04-18 16:55:00|264.76|262.36|264.86|262.46|265.16|262.76|264.07|261.67|0
1650301200000|2022-04-18 17:00:00|264.66|262.26|264.86|262.46|265.45|263.05|264.36|261.96|0
1650301500000|2022-04-18 17:05:00|264.96|262.56|262.49|260.09|265.05|262.65|262.49|260.09|0
1650301800000|2022-04-18 17:10:00|262.39|259.99|262.19|259.79|262.49|260.09|260.92|258.52|0
1650302100000|2022-04-18 17:15:00|262.29|259.89|264.06|261.66|265.44|263.04|262.29|259.89|0
1650302400000|2022-04-18 17:20:00|263.86|261.46|262.48|260.08|264.46|262.06|261.89|259.49|0
1650302700000|2022-04-18 17:25:00|262.38|259.98|261.2|258.8|262.78|260.38|261.2|258.8|0
1650303000000|2022-04-18 17:30:00|261.3|258.9|256.19|253.79|261.5|259.1|256.14|253.74|0
1650303300000|2022-04-18 17:35:00|256.14|253.74|254.78|252.38|256.93|254.53|253.8|251.4|0
1650303600000|2022-04-18 17:40:00|254.49|252.09|254.2|251.8|255.17|252.77|254.11|251.71|0
1650303900000|2022-04-18 17:45:00|254.4|252|253.53|251.13|255.07|252.67|253.15|250.75|0
1650304200000|2022-04-18 17:50:00|253.72|251.32|253.34|250.94|254.49|252.09|253.15|250.75|0
1650304500000|2022-04-18 17:55:00|253.24|250.84|253.91|251.51|254.49|252.09|251.71|249.31|0
1650304800000|2022-04-18 18:00:00|254.01|251.61|253.52|251.12|254.2|251.8|252.38|249.98|0
1650305100000|2022-04-18 18:05:00|253.72|251.32|254.48|252.08|254.96|252.56|253.38|250.98|0
1650305400000|2022-04-18 18:10:00|254.58|252.18|254.57|252.17|255.73|253.33|254.57|252.17|0
1650305700000|2022-04-18 18:15:00|254.53|252.13|255.92|253.52|257.28|254.88|252.94|250.54|0
1650306000000|2022-04-18 18:20:00|255.14|252.74|251.87|249.47|255.57|253.17|251.87|249.47|0
1650306300000|2022-04-18 18:25:00|251.78|249.38|254.07|251.67|254.7|252.3|251.01|248.61|0
1650306600000|2022-04-18 18:30:00|253.98|251.58|252.92|250.52|254.12|251.72|252.73|250.33|0
1650306900000|2022-04-18 18:35:00|252.87|250.47|253.4|251|253.69|251.29|252.06|249.66|0
1650307200000|2022-04-18 18:40:00|253.3|250.9|254.45|252.05|254.74|252.34|252.73|250.33|0
1650307500000|2022-04-18 18:45:00|254.36|251.96|254.93|252.53|255.9|253.5|254.16|251.76|0
1650307800000|2022-04-18 18:50:00|255.12|252.72|254.16|251.76|255.32|252.92|253.39|250.99|0
1650308100000|2022-04-18 18:55:00|254.3|251.9|255.99|253.59|256.28|253.88|254.16|251.76|0
1650308400000|2022-04-18 19:00:00|256.18|253.78|257.25|254.85|257.44|255.04|255.51|253.11|0
1650308700000|2022-04-18 19:05:00|257.15|254.75|257.54|255.14|257.93|255.53|256.18|253.78|0
1650309000000|2022-04-18 19:10:00|257.63|255.23|258.61|256.21|259.49|257.09|256.37|253.97|0
1650309300000|2022-04-18 19:15:00|258.51|256.11|259.29|256.89|259.48|257.08|257.53|255.13|0
1650309600000|2022-04-18 19:20:00|259.24|256.84|260.46|258.06|260.95|258.55|258.31|255.91|0
1650309900000|2022-04-18 19:25:00|260.85|258.45|260.41|258.01|260.85|258.45|258.59|256.19|0
1650310200000|2022-04-18 19:30:00|260.56|258.16|264.3|261.9|264.7|262.3|260.56|258.16|0
1650310500000|2022-04-18 19:35:00|264.4|262|265.09|262.69|265.49|263.09|264|261.6|0
1650310800000|2022-04-18 19:40:00|265|262.6|264.2|261.8|265.99|263.59|263.41|261.01|0
1650311100000|2022-04-18 19:45:00|264.6|262.2|266.03|263.15|266.43|263.59|264.6|262.2|0
1650311400000|2022-04-18 19:50:00|266.23|263.35|263.74|260.86|267.02|264.14|263.44|260.56|0
1650311700000|2022-04-18 19:55:00|263.84|260.96|258.34|255.46|264.04|261.16|258.34|255.46|0
1650312000000|2022-04-18 20:00:00|257.85|254.97|254.51|252.11|258.34|255.46|254.51|252.11|0
1650312300000|2022-04-18 20:05:00|254.61|252.21|253.16|250.76|255.39|252.99|252.48|250.08|0
1650312600000|2022-04-18 20:10:00|253.07|250.67|253.45|251.05|253.83|251.43|252.87|250.47|0
1650312900000|2022-04-18 20:15:00|253.06|250.66|252.3|249.5|253.46|250.66|251.73|248.93|0
1650313200000|2022-04-18 20:20:00|252.21|249.41|252.11|249.31|252.3|249.5|251.97|249.17|0
1650313500000|2022-04-18 20:25:00|252.3|249.5|252.97|250.17|253.36|250.56|252.3|249.5|0
1650313800000|2022-04-18 20:30:00|253.07|250.27|253.35|250.55|253.83|251.03|253.07|250.27|0
1650314100000|2022-04-18 20:35:00|253.26|250.46|253.25|250.45|253.35|250.55|253.06|250.26|0
1650314400000|2022-04-18 20:40:00|253.16|250.36|252.96|250.16|253.16|250.36|252.96|250.16|0
1650314700000|2022-04-18 20:45:00|253.06|250.26|253.63|250.83|253.63|250.83|252.77|249.97|0
1650315000000|2022-04-18 20:50:00|253.54|250.74|253.63|250.83|253.63|250.83|253.44|250.64|0
1650315300000|2022-04-18 20:55:00|254.32|251.52|254.36|251.56|254.36|251.56|254.22|251.42|0
1650315600000|2022-04-18 21:00:00|254.38|251.58|253.96|251.16|254.38|251.58|253.92|251.12|0
1650315900000|2022-04-18 21:05:00|253.95|251.15|254.06|251.26|254.06|251.26|253.95|251.15|0
1650316200000|2022-04-18 21:10:00|254|251.2|254.23|251.43|254.35|251.55|254|251.2|0
1650316500000|2022-04-18 21:15:00|254.22|251.42|254.37|251.57|254.42|251.62|254.22|251.42|0
1650316800000|2022-04-18 21:20:00|254.39|251.59|254.09|251.29|254.39|251.59|254.09|251.29|0
1650317100000|2022-04-18 21:25:00|254.08|251.28|254.29|251.49|254.3|251.5|254.06|251.26|0
1650317400000|2022-04-18 21:30:00|254.3|251.5|254.27|251.47|254.33|251.53|254.27|251.47|0
1650317700000|2022-04-18 21:35:00|254.22|251.42|254.03|251.23|254.25|251.45|254.03|251.23|0
1650318000000|2022-04-18 21:40:00|254|251.2|253.9|251.1|254.06|251.26|253.87|251.07|0
1650318300000|2022-04-18 21:45:00|253.87|251.07|254|251.2|254|251.2|253.81|251.01|0
1650318600000|2022-04-18 21:50:00|253.88|251.08|253.81|251.01|254|251.2|253.67|250.87|0
1650318900000|2022-04-18 21:55:00|253.87|251.07|253.85|251.05|253.87|251.07|253.63|250.83|0
1650319200000|2022-04-18 22:00:00|253.95|251.15|253.9|251.1|254.57|251.77|253.61|250.81|0
1650319500000|2022-04-18 22:05:00|253.8|251|254.67|251.87|254.67|251.87|253.8|251|0
1650319800000|2022-04-18 22:10:00|254.76|251.96|254.09|251.29|254.86|252.06|253.99|251.19|0
1650320100000|2022-04-18 22:15:00|254.04|251.24|254.37|251.57|254.57|251.77|253.9|251.1|0
1650320400000|2022-04-18 22:20:00|254.23|251.43|253.8|251|254.37|251.57|253.8|251|0
1650320700000|2022-04-18 22:25:00|253.7|250.9|253.41|250.61|253.79|250.99|253.41|250.61|0
1650321000000|2022-04-18 22:30:00|253.51|250.71|252.93|250.13|253.51|250.71|252.55|249.75|0
1650321300000|2022-04-18 22:35:00|253.02|250.22|253.21|250.41|253.31|250.51|252.64|249.84|0
1650321600000|2022-04-18 22:40:00|253.26|250.46|253.5|250.7|253.5|250.7|253.02|250.22|0
1650321900000|2022-04-18 22:45:00|253.4|250.6|253.4|250.6|253.59|250.79|253.3|250.5|0
1650322200000|2022-04-18 22:50:00|253.3|250.5|253.59|250.79|253.59|250.79|253.3|250.5|0
1650322500000|2022-04-18 22:55:00|253.49|250.69|253.87|251.07|253.88|251.08|253.49|250.69|0
1650322800000|2022-04-18 23:00:00|253.78|250.98|253.11|250.31|253.78|250.98|252.91|250.11|0
1650323100000|2022-04-18 23:05:00|253.2|250.4|253.58|250.78|253.58|250.78|253.11|250.31|0
1650323400000|2022-04-18 23:10:00|253.49|250.69|253.77|250.97|253.92|251.12|253.49|250.69|0
1650323700000|2022-04-18 23:15:00|253.68|250.88|253.77|250.97|253.87|251.07|253.29|250.49|0
1650324000000|2022-04-18 23:20:00|253.67|250.87|253.77|250.97|253.96|251.16|253.48|250.68|0
1650324300000|2022-04-18 23:25:00|253.82|251.02|254.25|251.45|254.25|251.45|253.77|250.97|0
1650324600000|2022-04-18 23:30:00|254.34|251.54|254.15|251.35|254.44|251.64|254.15|251.35|0
1650324900000|2022-04-18 23:35:00|254.05|251.25|254.24|251.44|254.53|251.73|254.05|251.25|0
1650325200000|2022-04-18 23:40:00|254.14|251.34|253.95|251.15|254.14|251.34|253.95|251.15|0
1650325500000|2022-04-18 23:45:00|253.76|250.96|251.94|249.14|253.76|250.96|251.32|248.52|0
1650325800000|2022-04-18 23:50:00|251.84|249.04|250.41|247.61|252.03|249.23|250.22|247.42|0
1650326100000|2022-04-18 23:55:00|250.32|247.52|249.84|247.04|250.32|247.52|249.84|247.04|0
1650326400000|2022-04-19 00:00:00|249.94|247.14|250.69|247.89|250.7|247.9|249.94|247.14|0
1650326700000|2022-04-19 00:05:00|250.65|247.85|250.69|247.89|250.98|248.18|250.22|247.42|0
1650327000000|2022-04-19 00:10:00|250.79|247.99|250.41|247.61|250.88|248.08|250.12|247.32|0
1650327300000|2022-04-19 00:15:00|250.45|247.65|251.16|248.36|251.55|248.75|250.4|247.6|0
1650327600000|2022-04-19 00:20:00|251.07|248.27|251.21|248.41|251.45|248.65|251.07|248.27|0
1650327900000|2022-04-19 00:25:00|251.16|248.36|251.25|248.45|251.35|248.55|250.97|248.17|0
1650328200000|2022-04-19 00:30:00|251.21|248.41|251.35|248.55|251.73|248.93|251.06|248.26|0
1650328500000|2022-04-19 00:35:00|251.44|248.64|251.63|248.83|251.63|248.83|251.35|248.55|0
1650328800000|2022-04-19 00:40:00|251.58|248.78|252.87|250.07|252.87|250.07|251.58|248.78|0
1650329100000|2022-04-19 00:45:00|252.96|250.16|255.36|252.56|255.46|252.66|252.87|250.07|0
1650329400000|2022-04-19 00:50:00|255.32|252.52|255.26|252.46|256.33|253.53|255.07|252.27|0
1650329700000|2022-04-19 00:55:00|255.31|252.51|255.36|252.56|256.13|253.33|255.07|252.27|0
1650330000000|2022-04-19 01:00:00|255.55|252.75|256.13|253.33|256.9|254.1|255.26|252.46|0
1650330300000|2022-04-19 01:05:00|256.03|253.23|255.74|252.94|256.51|253.71|255.74|252.94|0
1650330600000|2022-04-19 01:10:00|255.84|253.04|254.77|251.97|256.03|253.23|254.49|251.69|0
1650330900000|2022-04-19 01:15:00|254.97|252.17|255.59|252.79|255.83|253.03|254.77|251.97|0
1650331200000|2022-04-19 01:20:00|255.64|252.84|254.48|251.68|255.83|253.03|254.48|251.68|0
1650331500000|2022-04-19 01:25:00|254.38|251.58|254.19|251.39|254.63|251.83|254.19|251.39|0
1650331800000|2022-04-19 01:30:00|254.29|251.49|254|251.2|254.38|251.58|253.66|250.86|0
1650332100000|2022-04-19 01:35:00|253.9|251.1|253.66|250.86|254.09|251.29|253.61|250.81|0
1650332400000|2022-04-19 01:40:00|253.76|250.96|254.47|251.67|254.66|251.86|253.61|250.81|0
1650332700000|2022-04-19 01:45:00|254.52|251.72|253.51|250.71|254.95|252.15|253.32|250.52|0
1650333000000|2022-04-19 01:50:00|253.6|250.8|253.89|251.09|254.42|251.62|253.6|250.8|0
1650333300000|2022-04-19 01:55:00|253.99|251.19|254.42|251.62|254.56|251.76|253.65|250.85|0
1650333600000|2022-04-19 02:00:00|254.46|251.66|254.27|251.47|254.85|252.05|254.27|251.47|0
1650333900000|2022-04-19 02:05:00|254.32|251.52|254.84|252.04|254.94|252.14|254.32|251.52|0
1650334200000|2022-04-19 02:10:00|254.94|252.14|255.61|252.81|255.81|253.01|254.75|251.95|0
1650334500000|2022-04-19 02:15:00|255.52|252.72|254.89|252.09|255.61|252.81|254.84|252.04|0
1650334800000|2022-04-19 02:20:00|254.94|252.14|255.13|252.33|255.32|252.52|254.94|252.14|0
1650335100000|2022-04-19 02:25:00|255.18|252.38|255.75|252.95|255.8|253|255.03|252.23|0
1650335400000|2022-04-19 02:30:00|255.8|253|255.51|252.71|255.9|253.1|255.51|252.71|0
1650335700000|2022-04-19 02:35:00|255.6|252.8|254.64|251.84|255.6|252.8|254.54|251.74|0
1650336000000|2022-04-19 02:40:00|254.73|251.93|254.73|251.93|255.02|252.22|254.73|251.93|0
1650336300000|2022-04-19 02:45:00|254.83|252.03|254.63|251.83|254.83|252.03|254.35|251.55|0
1650336600000|2022-04-19 02:50:00|254.59|251.79|254.34|251.54|254.73|251.93|254.3|251.5|0
1650336900000|2022-04-19 02:55:00|254.44|251.64|254.63|251.83|254.92|252.12|254.44|251.64|0
1650337200000|2022-04-19 03:00:00|254.58|251.78|254.43|251.63|254.72|251.92|254.34|251.54|0
1650337500000|2022-04-19 03:05:00|254.48|251.68|254.43|251.63|254.67|251.87|254.34|251.54|0
1650337800000|2022-04-19 03:10:00|254.34|251.54|253.76|250.96|254.53|251.73|253.57|250.77|0
1650338100000|2022-04-19 03:15:00|253.85|251.05|253.28|250.48|253.85|251.05|253.28|250.48|0
1650338400000|2022-04-19 03:20:00|253.18|250.38|251.84|249.04|253.28|250.48|251.65|248.85|0
1650338700000|2022-04-19 03:25:00|251.74|248.94|251.74|248.94|252.13|249.33|251.74|248.94|0
1650339000000|2022-04-19 03:30:00|251.55|248.75|251.64|248.84|251.74|248.94|251.22|248.42|0
1650339300000|2022-04-19 03:35:00|251.55|248.75|251.55|248.75|251.74|248.94|251.36|248.56|0
1650339600000|2022-04-19 03:40:00|251.6|248.8|251.64|248.84|251.74|248.94|251.35|248.55|0
1650339900000|2022-04-19 03:45:00|251.74|248.94|252.21|249.41|252.79|249.99|251.74|248.94|0
1650340200000|2022-04-19 03:50:00|252.26|249.46|252.21|249.41|252.3|249.5|251.92|249.12|0
1650340500000|2022-04-19 03:55:00|252.3|249.5|252.3|249.5|252.4|249.6|252.11|249.31|0
1650340800000|2022-04-19 04:00:00|252.21|249.41|252.78|249.98|252.78|249.98|252.11|249.31|0
1650341100000|2022-04-19 04:05:00|252.68|249.88|252.58|249.78|252.68|249.88|252.2|249.4|0
1650341400000|2022-04-19 04:10:00|252.49|249.69|252.77|249.97|252.87|250.07|252.39|249.59|0
1650341700000|2022-04-19 04:15:00|252.82|250.02|252.48|249.68|252.96|250.16|252.39|249.59|0
1650342000000|2022-04-19 04:20:00|252.58|249.78|252.77|249.97|252.82|250.02|252.48|249.68|0
1650342300000|2022-04-19 04:25:00|252.86|250.06|252.86|250.06|253.05|250.25|252.67|249.87|0
1650342600000|2022-04-19 04:30:00|252.91|250.11|252.67|249.87|253.15|250.35|252.67|249.87|0
1650342900000|2022-04-19 04:35:00|252.48|249.68|252.86|250.06|252.86|250.06|252.48|249.68|0
1650343200000|2022-04-19 04:40:00|252.95|250.15|252.57|249.77|253.05|250.25|252.57|249.77|0
1650343500000|2022-04-19 04:45:00|252.62|249.82|252.47|249.67|252.66|249.86|252.42|249.62|0
1650343800000|2022-04-19 04:50:00|252.56|249.76|252.18|249.38|252.66|249.86|252.08|249.28|0
1650344100000|2022-04-19 04:55:00|252.13|249.33|251.99|249.19|252.18|249.38|251.8|249|0
1650344400000|2022-04-19 05:00:00|252.08|249.28|252.75|249.95|252.75|249.95|251.7|248.9|0
1650344700000|2022-04-19 05:05:00|252.65|249.85|253.42|250.62|253.51|250.71|252.65|249.85|0
1650345000000|2022-04-19 05:10:00|253.32|250.52|253.51|250.71|253.61|250.81|253.13|250.33|0
1650345300000|2022-04-19 05:15:00|253.41|250.61|253.7|250.9|253.99|251.19|253.41|250.61|0
1650345600000|2022-04-19 05:20:00|253.8|251|253.7|250.9|253.89|251.09|253.7|250.9|0
1650345900000|2022-04-19 05:25:00|253.79|250.99|253.41|250.61|253.79|250.99|253.31|250.51|0
1650346200000|2022-04-19 05:30:00|253.5|250.7|253.79|250.99|253.79|250.99|253.41|250.61|0
1650346500000|2022-04-19 05:35:00|253.88|251.08|253.5|250.7|253.98|251.18|253.4|250.6|0
1650346800000|2022-04-19 05:40:00|253.59|250.79|253.3|250.5|253.74|250.94|253.02|250.22|0
1650347100000|2022-04-19 05:45:00|253.21|250.41|253.49|250.69|253.69|250.89|253.11|250.31|0
1650347400000|2022-04-19 05:50:00|253.4|250.6|252.92|250.12|253.49|250.69|252.78|249.98|0
1650347700000|2022-04-19 05:55:00|252.82|250.02|253.97|251.17|254.07|251.27|252.82|250.02|0
1650348000000|2022-04-19 06:00:00|254.07|251.27|253.97|251.17|254.93|252.13|253.44|250.64|0
1650348300000|2022-04-19 06:05:00|253.77|250.97|252.43|249.63|254.74|251.94|252.05|249.25|0
1650348600000|2022-04-19 06:10:00|252.53|249.73|251.95|249.15|252.91|250.11|251.95|249.15|0
1650348900000|2022-04-19 06:15:00|251.86|249.06|251.71|248.91|252.52|249.72|250.9|248.1|0
1650349200000|2022-04-19 06:20:00|251.76|248.96|250.95|248.15|251.76|248.96|250.42|247.62|0
1650349500000|2022-04-19 06:25:00|250.9|248.1|251.55|248.75|252.05|249.25|250.9|248.1|0
1650349800000|2022-04-19 06:30:00|251.65|248.85|252.03|249.23|252.5|249.7|251.55|248.75|0
1650350100000|2022-04-19 06:35:00|251.93|249.13|252.41|249.61|252.55|249.75|251.88|249.08|0
1650350400000|2022-04-19 06:40:00|252.31|249.51|251.93|249.13|252.5|249.7|251.83|249.03|0
1650350700000|2022-04-19 06:45:00|252.02|249.22|252.21|249.41|252.45|249.65|251.83|249.03|0
1650351000000|2022-04-19 06:50:00|252.26|249.46|252.69|249.89|252.78|249.98|252.02|249.22|0
1650351300000|2022-04-19 06:55:00|252.49|249.69|252.78|249.98|253.26|250.46|252.49|249.69|0
1650351600000|2022-04-19 07:00:00|252.68|249.88|254.21|250.85|255.66|252.86|252.68|249.88|0
1650351900000|2022-04-19 07:05:00|253.97|251.09|254.73|251.85|255.26|252.38|253.2|250.32|0
1650352200000|2022-04-19 07:10:00|254.92|252.04|257.43|254.55|257.43|254.55|254.92|252.04|0
1650352500000|2022-04-19 07:15:00|257.53|254.65|256.9|254.02|257.82|254.94|256.56|253.68|0
1650352800000|2022-04-19 07:20:00|256.95|254.07|256.8|253.92|257.82|254.94|256.56|253.68|0
1650353100000|2022-04-19 07:25:00|256.65|253.77|256.85|253.97|257.23|254.35|256.46|253.58|0
1650353400000|2022-04-19 07:30:00|257.04|254.16|257.76|254.88|257.81|254.93|256.46|253.58|0
1650353700000|2022-04-19 07:35:00|257.71|254.83|258.49|255.61|259.27|256.39|257.62|254.74|0
1650354000000|2022-04-19 07:40:00|258.54|255.66|258.39|255.51|259.17|256.29|258.15|255.27|0
1650354300000|2022-04-19 07:45:00|258.49|255.61|256.84|253.96|258.58|255.7|256.74|253.86|0
1650354600000|2022-04-19 07:50:00|256.79|253.91|256.54|253.66|256.89|254.01|256.45|253.57|0
1650354900000|2022-04-19 07:55:00|256.25|253.37|254.8|251.92|256.25|253.37|254.13|251.25|0
1650355200000|2022-04-19 08:00:00|255|252.12|254.42|251.54|255|252.12|253.84|250.96|0
1650355500000|2022-04-19 08:05:00|254.32|251.44|253.79|250.91|254.51|251.63|252.6|249.72|0
1650355800000|2022-04-19 08:10:00|253.74|250.86|254.51|251.63|254.61|251.73|253.31|250.43|0
1650356100000|2022-04-19 08:15:00|254.41|251.53|253.55|250.67|254.41|251.53|253.07|250.19|0
1650356400000|2022-04-19 08:20:00|253.64|250.76|252.35|249.95|253.74|250.86|251.96|249.56|0
1650356700000|2022-04-19 08:25:00|252.4|250|252.39|249.99|252.78|250.38|251.77|249.37|0
1650357000000|2022-04-19 08:30:00|252.25|249.85|252.2|249.8|252.73|250.33|251.48|249.08|0
1650357300000|2022-04-19 08:35:00|252.15|249.75|252.15|249.75|252.63|250.23|251.19|248.79|0
1650357600000|2022-04-19 08:40:00|252.24|249.84|253.68|251.28|253.83|251.43|251.86|249.46|0
1650357900000|2022-04-19 08:45:00|253.87|251.47|257.89|255.49|258.43|256.03|253.58|251.18|0
1650358200000|2022-04-19 08:50:00|258.13|255.73|259.25|256.37|259.54|256.66|257.55|254.91|0
1650358500000|2022-04-19 08:55:00|259.44|256.56|260.32|257.44|260.81|257.93|256.99|254.11|0
1650358800000|2022-04-19 09:00:00|260.52|257.64|260.91|258.03|261.5|258.62|260.32|257.44|0
1650359100000|2022-04-19 09:05:00|261.01|258.13|260.91|258.03|261.35|258.47|260.62|257.74|0
1650359400000|2022-04-19 09:10:00|260.81|257.93|261.74|258.86|262.18|259.3|260.71|257.83|0
1650359700000|2022-04-19 09:15:00|261.79|258.91|261.69|258.81|262.28|259.4|261.39|258.51|0
1650360000000|2022-04-19 09:20:00|261.79|258.91|262.97|260.09|263.07|260.19|261.2|258.32|0
1650360300000|2022-04-19 09:25:00|263.07|260.19|263.71|260.83|264.05|261.17|262.77|259.89|0
1650360600000|2022-04-19 09:30:00|263.95|261.07|263.26|260.38|264.55|261.67|262.18|259.3|0
1650360900000|2022-04-19 09:35:00|263.21|260.33|263.55|260.67|263.95|261.07|262.27|259.39|0
1650361200000|2022-04-19 09:40:00|263.45|260.57|263.25|260.37|264.14|261.26|262.96|260.08|0
1650361500000|2022-04-19 09:45:00|263.3|260.42|263.25|260.37|263.35|260.47|262.96|260.08|0
1650361800000|2022-04-19 09:50:00|263.15|260.27|264.59|261.71|264.73|261.85|263.05|260.17|0
1650362100000|2022-04-19 09:55:00|264.44|261.56|262.71|259.83|264.44|261.56|262.65|259.77|0
1650362400000|2022-04-19 10:00:00|262.75|259.87|263.2|260.8|263.64|260.85|262.26|259.38|0
1650362700000|2022-04-19 10:05:00|263.1|260.7|263.6|261.2|263.6|261.2|263.1|260.7|0
1650363000000|2022-04-19 10:10:00|263.5|261.1|262.9|260.5|264.19|261.79|262.9|260.5|0
1650363300000|2022-04-19 10:15:00|263|260.6|261.72|259.32|263|260.6|261.52|259.12|0
1650363600000|2022-04-19 10:20:00|261.81|259.41|260.83|258.43|261.81|259.41|260.83|258.43|0
1650363900000|2022-04-19 10:25:00|260.54|258.14|261.12|258.72|261.12|258.72|260.54|258.14|0
1650364200000|2022-04-19 10:30:00|261.22|258.82|261.81|259.41|261.81|259.41|261.12|258.72|0
1650364500000|2022-04-19 10:35:00|261.61|259.21|261.31|258.91|261.71|259.31|261.22|258.82|0
1650364800000|2022-04-19 10:40:00|261.41|259.01|260.33|257.93|261.9|259.5|260.23|257.83|0
1650365100000|2022-04-19 10:45:00|260.53|258.13|261.6|259.2|261.9|259.5|260.53|258.13|0
1650365400000|2022-04-19 10:50:00|261.51|259.11|260.52|258.12|261.8|259.4|260.52|258.12|0
1650365700000|2022-04-19 10:55:00|260.62|258.22|259.74|257.34|261.21|258.81|259.64|257.24|0
1650366000000|2022-04-19 11:00:00|259.54|257.14|258.66|256.26|259.83|257.43|258.37|255.97|0
1650366300000|2022-04-19 11:05:00|258.56|256.16|258.85|256.45|259.34|256.94|258.37|255.97|0
1650366600000|2022-04-19 11:10:00|258.9|256.5|259.14|256.74|259.44|257.04|258.85|256.45|0
1650366900000|2022-04-19 11:15:00|258.95|256.55|258.85|256.45|259.34|256.94|257.97|255.57|0
1650367200000|2022-04-19 11:20:00|259.04|256.64|258.55|256.15|260.32|257.92|258.26|255.86|0
1650367500000|2022-04-19 11:25:00|258.45|256.05|259.23|256.83|259.33|256.93|257.92|255.52|0
1650367800000|2022-04-19 11:30:00|259.14|256.74|259.04|256.64|259.33|256.93|258.74|256.34|0
1650368100000|2022-04-19 11:35:00|259.09|256.69|260.01|257.61|260.55|258.15|259.04|256.64|0
1650368400000|2022-04-19 11:40:00|260.11|257.71|259.71|257.31|260.21|257.81|259.13|256.73|0
1650368700000|2022-04-19 11:45:00|259.62|257.22|258.98|256.58|259.62|257.22|258.83|256.43|0
1650369000000|2022-04-19 11:50:00|258.93|256.53|257.47|255.07|258.93|256.53|257.18|254.78|0
1650369300000|2022-04-19 11:55:00|257.37|254.97|257.56|255.16|257.95|255.55|256.98|254.58|0
1650369600000|2022-04-19 12:00:00|257.47|255.07|257.56|255.16|258.34|255.94|257.46|255.06|0
1650369900000|2022-04-19 12:05:00|257.66|255.26|256.3|253.9|257.71|255.31|256.3|253.9|0
1650370200000|2022-04-19 12:10:00|256.39|253.99|256.49|254.09|256.59|254.19|255.81|253.41|0
1650370500000|2022-04-19 12:15:00|256.39|253.99|256.66|254.26|257.35|254.95|255.88|253.48|0
1650370800000|2022-04-19 12:20:00|256.51|254.11|257.43|255.03|257.72|255.32|256.27|253.87|0
1650371100000|2022-04-19 12:25:00|257.53|255.13|257.04|254.64|257.92|255.52|257.04|254.64|0
1650371400000|2022-04-19 12:30:00|257.14|254.74|256.26|253.86|257.23|254.83|255.97|253.57|0
1650371700000|2022-04-19 12:35:00|256.16|253.76|257.42|255.02|258.01|255.61|255.97|253.57|0
1650372000000|2022-04-19 12:40:00|257.52|255.12|257.81|255.41|258.01|255.61|257.03|254.63|0
1650372300000|2022-04-19 12:45:00|258.01|255.61|259.18|256.78|259.18|256.78|257.71|255.31|0
1650372600000|2022-04-19 12:50:00|259.08|256.68|258.88|256.48|259.18|256.78|258.68|256.28|0
1650372900000|2022-04-19 12:55:00|258.98|256.58|258.58|256.18|259.17|256.77|258.58|256.18|0
1650373200000|2022-04-19 13:00:00|258.68|256.28|258.87|256.47|259.07|256.67|257.8|255.4|0
1650373500000|2022-04-19 13:05:00|258.97|256.57|260.05|257.65|261.82|259.42|258.97|256.57|0
1650373800000|2022-04-19 13:10:00|260.14|257.74|259.75|257.35|260.54|258.14|259.46|257.06|0
1650374100000|2022-04-19 13:15:00|259.65|257.25|259.85|257.45|259.85|257.45|259.16|256.76|0
1650374400000|2022-04-19 13:20:00|259.94|257.54|258.28|255.88|260.34|257.94|258.28|255.88|0
1650374700000|2022-04-19 13:25:00|258.18|255.78|258.13|255.73|259.99|257.59|257.99|255.59|0
1650375000000|2022-04-19 13:30:00|258.08|255.68|254.98|252.58|258.67|256.27|254.3|251.9|0
1650375300000|2022-04-19 13:35:00|254.88|252.48|257.3|254.9|257.4|255|254.2|251.8|0
1650375600000|2022-04-19 13:40:00|257.79|255.39|251.9|249.5|258.08|255.68|250.75|248.35|0
1650375900000|2022-04-19 13:45:00|251.32|248.92|250.17|247.77|253.49|251.09|249.7|247.3|0
1650376200000|2022-04-19 13:50:00|249.7|247.3|245.81|243.41|251.22|248.82|245.53|243.13|0
1650376500000|2022-04-19 13:55:00|246.19|243.79|243.47|241.07|246.19|243.79|243.47|241.07|0
1650376800000|2022-04-19 14:00:00|243.28|240.88|243|240.6|244.4|242|242.44|240.04|0
1650377100000|2022-04-19 14:05:00|243.09|240.69|241.7|239.3|245.08|242.68|241.7|239.3|0
1650377400000|2022-04-19 14:10:00|241.51|239.11|242.63|240.23|242.72|240.32|239.02|236.62|0
1650377700000|2022-04-19 14:15:00|242.72|240.32|243.18|240.78|244.48|242.08|242.07|239.67|0
1650378000000|2022-04-19 14:20:00|243.09|240.69|241.79|239.39|243.65|241.25|241.61|239.21|0
1650378300000|2022-04-19 14:25:00|241.7|239.3|239.5|237.1|241.88|239.48|239.41|237.01|0
1650378600000|2022-04-19 14:30:00|239.04|236.64|238.86|236.46|239.41|237.01|238.13|235.73|0
1650378900000|2022-04-19 14:35:00|238.81|236.41|237.68|235.28|240.15|237.75|237.68|235.28|0
1650379200000|2022-04-19 14:40:00|237.78|235.38|236.63|234.23|238.05|235.65|236.04|233.64|0
1650379500000|2022-04-19 14:45:00|236.4|234|235.4|233|236.58|234.18|234.67|232.27|0
1650379800000|2022-04-19 14:50:00|235.49|233.09|237.49|235.09|237.49|235.09|235.22|232.82|0
1650380100000|2022-04-19 14:55:00|237.4|235|237.03|234.63|237.77|235.37|235.94|233.54|0
1650380400000|2022-04-19 15:00:00|237.22|234.82|237.96|235.56|239.7|237.3|237.22|234.82|0
1650380700000|2022-04-19 15:05:00|237.87|235.47|237.41|235.01|238.23|235.83|236.59|234.19|0
1650381000000|2022-04-19 15:10:00|237.32|234.92|237.68|235.28|237.96|235.56|237.04|234.64|0
1650381300000|2022-04-19 15:15:00|237.59|235.19|237.77|235.37|237.95|235.55|235.59|233.19|0
1650381600000|2022-04-19 15:20:00|237.68|235.28|235.67|233.27|238.32|235.92|235.58|233.18|0
1650381900000|2022-04-19 15:25:00|235.77|233.37|235.47|233.07|237.56|235.16|235.38|232.98|0
1650382200000|2022-04-19 15:30:00|235.66|233.26|236.75|234.35|237.2|234.8|235.02|232.62|0
1650382500000|2022-04-19 15:35:00|236.65|234.25|235.29|232.89|236.93|234.53|235.29|232.89|0
1650382800000|2022-04-19 15:40:00|235.38|232.98|235.2|232.8|235.83|233.43|234.83|232.43|0
1650383100000|2022-04-19 15:45:00|235.11|232.71|235.28|232.88|235.74|233.34|235.01|232.61|0
1650383400000|2022-04-19 15:50:00|235.19|232.79|234.02|231.62|235.19|232.79|233.56|231.16|0
1650383700000|2022-04-19 15:55:00|234.11|231.71|235.55|233.15|235.73|233.33|234.11|231.71|0
1650384000000|2022-04-19 16:00:00|235.46|233.06|235.64|233.24|236.64|234.24|235.37|232.97|0
1650384300000|2022-04-19 16:05:00|235.55|233.15|235.09|232.69|236.09|233.69|235.09|232.69|0
1650384600000|2022-04-19 16:10:00|235.28|232.88|235.82|233.42|236|233.6|235.09|232.69|0
1650384900000|2022-04-19 16:15:00|235.73|233.33|235.54|233.14|236.27|233.87|235.45|233.05|0
1650385200000|2022-04-19 16:20:00|235.63|233.23|234.82|232.42|235.63|233.23|234.63|232.23|0
1650385500000|2022-04-19 16:25:00|234.91|232.51|236.08|233.68|236.36|233.96|234.45|232.05|0
1650385800000|2022-04-19 16:30:00|235.99|233.59|235.81|233.41|236.54|234.14|235.63|233.23|0
1650386100000|2022-04-19 16:35:00|235.72|233.32|237.72|235.32|237.81|235.41|235.44|233.04|0
1650386400000|2022-04-19 16:40:00|237.63|235.23|236.99|234.59|237.81|235.41|236.62|234.22|0
1650386700000|2022-04-19 16:45:00|237.17|234.77|236.8|234.4|237.53|235.13|236.62|234.22|0
1650387000000|2022-04-19 16:50:00|236.89|234.49|236.07|233.67|236.98|234.58|235.62|233.22|0
1650387300000|2022-04-19 16:55:00|236.16|233.76|236.8|234.4|236.89|234.49|235.8|233.4|0
1650387600000|2022-04-19 17:00:00|236.52|234.12|236.34|233.94|236.98|234.58|235.8|233.4|0
1650387900000|2022-04-19 17:05:00|236.43|234.03|237.16|234.76|237.16|234.76|235.88|233.48|0
1650388200000|2022-04-19 17:10:00|237.07|234.67|236.79|234.39|237.52|235.12|236.79|234.39|0
1650388500000|2022-04-19 17:15:00|236.88|234.48|236.52|234.12|237.06|234.66|236.15|233.75|0
1650388800000|2022-04-19 17:20:00|236.61|234.21|236.97|234.57|236.97|234.57|235.79|233.39|0
1650389100000|2022-04-19 17:25:00|236.88|234.48|239.25|236.85|239.44|237.04|236.88|234.48|0
1650389400000|2022-04-19 17:30:00|239.35|236.95|237.69|235.29|239.35|236.95|237.24|234.84|0
1650389700000|2022-04-19 17:35:00|237.6|235.2|237.51|235.11|237.88|235.48|237.42|235.02|0
1650390000000|2022-04-19 17:40:00|237.47|235.07|238.42|236.02|238.42|236.02|237.42|235.02|0
1650390300000|2022-04-19 17:45:00|238.33|235.93|236.68|234.28|238.97|236.57|236.68|234.28|0
1650390600000|2022-04-19 17:50:00|236.87|234.47|235.59|233.19|236.87|234.47|235.05|232.65|0
1650390900000|2022-04-19 17:55:00|235.5|233.1|236.04|233.64|236.13|233.73|235.04|232.64|0
1650391200000|2022-04-19 18:00:00|236.13|233.73|236.49|234.09|236.86|234.46|235.86|233.46|0
1650391500000|2022-04-19 18:05:00|236.59|234.19|235.29|232.89|236.59|234.19|234.65|232.25|0
1650391800000|2022-04-19 18:10:00|235.11|232.71|236.57|234.17|237.94|235.54|235.11|232.71|0
1650392100000|2022-04-19 18:15:00|236.66|234.26|237.76|235.36|237.76|235.36|236.66|234.26|0
1650392400000|2022-04-19 18:20:00|237.67|235.27|235.7|233.3|237.94|235.54|235.61|233.21|0
1650392700000|2022-04-19 18:25:00|235.88|233.48|235.6|233.2|237.17|234.77|235.51|233.11|0
1650393000000|2022-04-19 18:30:00|235.7|233.3|236.06|233.66|236.34|233.94|234.69|232.29|0
1650393300000|2022-04-19 18:35:00|235.97|233.57|234.05|231.65|236.24|233.84|233.87|231.47|0
1650393600000|2022-04-19 18:40:00|234.14|231.74|233.68|231.28|234.5|232.1|233.32|230.92|0
1650393900000|2022-04-19 18:45:00|233.59|231.19|233.68|231.28|234.23|231.83|233.46|231.06|0
1650394200000|2022-04-19 18:50:00|233.59|231.19|233.68|231.28|234.04|231.64|232.41|230.01|0
1650394500000|2022-04-19 18:55:00|233.73|231.33|232.5|230.1|233.77|231.37|232.5|230.1|0
1650394800000|2022-04-19 19:00:00|232.68|230.28|232.95|230.55|233.13|230.73|232.04|229.64|0
1650395100000|2022-04-19 19:05:00|232.86|230.46|231.32|228.92|233.49|231.09|231.23|228.83|0
1650395400000|2022-04-19 19:10:00|231.41|229.01|228.45|226.05|231.86|229.46|228.45|226.05|0
1650395700000|2022-04-19 19:15:00|228.53|226.13|227.91|225.51|228.62|226.22|227.38|224.98|0
1650396000000|2022-04-19 19:20:00|227.82|225.42|227.28|224.88|228.44|226.04|227.11|224.71|0
1650396300000|2022-04-19 19:25:00|227.19|224.79|227.9|225.5|228.08|225.68|227.02|224.62|0
1650396600000|2022-04-19 19:30:00|227.99|225.59|227.19|224.79|227.99|225.59|226.3|223.9|0
1650396900000|2022-04-19 19:35:00|227.28|224.88|225.13|222.73|228.78|226.38|224.42|222.02|0
1650397200000|2022-04-19 19:40:00|225.31|222.91|227.08|224.68|227.53|225.13|225.31|222.91|0
1650397500000|2022-04-19 19:45:00|227.17|224.77|227.53|225.13|228.69|226.29|226.9|224.5|0
1650397800000|2022-04-19 19:50:00|226.1|223.7|226.9|224.5|226.9|224.5|224.15|221.75|0
1650398100000|2022-04-19 19:55:00|227.53|225.13|226.99|224.59|229.32|226.92|226.01|223.61|0
1650398400000|2022-04-19 20:00:00|226.9|224.5|233.75|231.35|233.85|231.45|226.9|224.5|0
1650398700000|2022-04-19 20:05:00|233.57|231.17|234.95|232.55|235.04|232.64|230.69|228.29|0
1650399000000|2022-04-19 20:10:00|234.9|232.5|237.05|234.65|237.42|235.02|234.76|232.36|0
1650399300000|2022-04-19 20:15:00|237.19|234.79|234.96|232.16|237.19|234.79|234.78|231.98|0
1650399600000|2022-04-19 20:20:00|235.05|232.25|234.23|231.43|235.05|232.25|234.05|231.25|0
1650399900000|2022-04-19 20:25:00|234.32|231.52|235.05|232.25|235.05|232.25|234.32|231.52|0
1650400200000|2022-04-19 20:30:00|234.96|232.16|234.95|232.15|235.14|232.34|234.59|231.79|0
1650400500000|2022-04-19 20:35:00|234.86|232.06|234.77|231.97|235.04|232.24|234.59|231.79|0
1650400800000|2022-04-19 20:40:00|234.68|231.88|235.04|232.24|235.04|232.24|234.31|231.51|0
1650401100000|2022-04-19 20:45:00|234.86|232.06|235.04|232.24|235.13|232.33|234.76|231.96|0
1650401400000|2022-04-19 20:50:00|234.95|232.15|234.85|232.05|235.13|232.33|234.85|232.05|0
1650401700000|2022-04-19 20:55:00|234.76|231.96|234.91|232.11|235.13|232.33|234.67|231.87|0
1650402000000|2022-04-19 21:00:00|234.9|232.1|235.07|232.27|235.09|232.29|234.83|232.03|0
1650402300000|2022-04-19 21:05:00|235.08|232.28|235.02|232.22|235.16|232.36|235.02|232.22|0
1650402600000|2022-04-19 21:10:00|235.01|232.21|235.12|232.32|235.16|232.36|235|232.2|0
1650402900000|2022-04-19 21:15:00|235.1|232.3|235.39|232.59|235.39|232.59|234.98|232.18|0
1650403200000|2022-04-19 21:20:00|235.41|232.61|235.3|232.5|235.42|232.62|235.24|232.44|0
1650403500000|2022-04-19 21:25:00|235.27|232.47|235.42|232.62|235.56|232.76|235.27|232.47|0
1650403800000|2022-04-19 21:30:00|235.39|232.59|235.55|232.75|235.75|232.95|235.38|232.58|0
1650404100000|2022-04-19 21:35:00|235.48|232.68|235.34|232.54|235.56|232.76|235.34|232.54|0
1650404400000|2022-04-19 21:40:00|235.41|232.61|235.53|232.73|235.66|232.86|235.38|232.58|0
1650404700000|2022-04-19 21:45:00|235.44|232.64|235.39|232.59|235.44|232.64|235.38|232.58|0
1650405000000|2022-04-19 21:50:00|235.38|232.58|235.47|232.67|235.52|232.72|235.38|232.58|0
1650405300000|2022-04-19 21:55:00|235.55|232.75|235.54|232.74|235.55|232.75|235.27|232.47|0
1650405600000|2022-04-19 22:00:00|235.42|232.62|235.55|232.75|235.88|233.08|235|232.2|0
1650405900000|2022-04-19 22:05:00|235.46|232.66|234.36|231.56|235.64|232.84|234.36|231.56|0
1650406200000|2022-04-19 22:10:00|234.45|231.65|234.18|231.38|234.64|231.84|234.09|231.29|0
1650406500000|2022-04-19 22:15:00|234.14|231.34|233.63|230.83|234.18|231.38|233.5|230.7|0
1650406800000|2022-04-19 22:20:00|233.54|230.74|233.81|231.01|234.18|231.38|233.54|230.74|0
1650407100000|2022-04-19 22:25:00|233.72|230.92|233.72|230.92|234.17|231.37|233.54|230.74|0
1650407400000|2022-04-19 22:30:00|233.63|230.83|232.99|230.19|233.72|230.92|232.99|230.19|0
1650407700000|2022-04-19 22:35:00|233.08|230.28|232.53|229.73|233.08|230.28|232.26|229.46|0
1650408000000|2022-04-19 22:40:00|232.58|229.78|232.89|230.09|233.08|230.28|232.58|229.78|0
1650408300000|2022-04-19 22:45:00|232.98|230.18|233.16|230.36|233.17|230.37|232.8|230|0
1650408600000|2022-04-19 22:50:00|233.25|230.45|233.34|230.54|233.52|230.72|233.12|230.32|0
1650408900000|2022-04-19 22:55:00|233.3|230.5|233.52|230.72|233.7|230.9|233.12|230.32|0
1650409200000|2022-04-19 23:00:00|233.43|230.63|234.25|231.45|234.61|231.81|233.34|230.54|0
1650409500000|2022-04-19 23:05:00|234.16|231.36|234.43|231.63|234.61|231.81|234.16|231.36|0
1650409800000|2022-04-19 23:10:00|234.38|231.58|234.42|231.62|234.7|231.9|234.24|231.44|0
1650410100000|2022-04-19 23:15:00|234.52|231.72|234.33|231.53|234.61|231.81|234.29|231.49|0
1650410400000|2022-04-19 23:20:00|234.29|231.49|234.24|231.44|234.33|231.53|233.87|231.07|0
1650410700000|2022-04-19 23:25:00|234.19|231.39|235.06|232.26|235.15|232.35|234.15|231.35|0
1650411000000|2022-04-19 23:30:00|234.96|232.16|235.33|232.53|235.33|232.53|234.78|231.98|0
1650411300000|2022-04-19 23:35:00|235.28|232.48|234.69|231.89|235.6|232.8|234.64|231.84|0
1650411600000|2022-04-19 23:40:00|234.6|231.8|233.87|231.07|234.6|231.8|233.87|231.07|0
1650411900000|2022-04-19 23:45:00|233.77|230.97|234.32|231.52|234.41|231.61|233.59|230.79|0
1650412200000|2022-04-19 23:50:00|234.41|231.61|233.95|231.15|234.41|231.61|233.68|230.88|0
1650412500000|2022-04-19 23:55:00|233.91|231.11|233.95|231.15|234.31|231.51|233.68|230.88|0
1650412800000|2022-04-20 00:00:00|234.04|231.24|234.95|232.15|235.31|232.51|233.68|230.88|0
1650413100000|2022-04-20 00:05:00|235.04|232.24|235.22|232.42|235.5|232.7|234.76|231.96|0
1650413400000|2022-04-20 00:10:00|235.18|232.38|234.76|231.96|235.31|232.51|234.58|231.78|0
1650413700000|2022-04-20 00:15:00|234.85|232.05|235.22|232.42|235.22|232.42|234.12|231.32|0
1650414000000|2022-04-20 00:20:00|235.12|232.32|234.58|231.78|235.31|232.51|234.58|231.78|0
1650414300000|2022-04-20 00:25:00|234.67|231.87|234.44|231.64|234.71|231.91|234.03|231.23|0
1650414600000|2022-04-20 00:30:00|234.39|231.59|234.44|231.64|234.57|231.77|233.93|231.13|0
1650414900000|2022-04-20 00:35:00|234.39|231.59|233.71|230.91|234.44|231.64|233.71|230.91|0
1650415200000|2022-04-20 00:40:00|233.75|230.95|234.02|231.22|234.02|231.22|233.71|230.91|0
1650415500000|2022-04-20 00:45:00|233.98|231.18|234.29|231.49|234.38|231.58|233.84|231.04|0
1650415800000|2022-04-20 00:50:00|234.34|231.54|234.11|231.31|234.56|231.76|233.92|231.12|0
1650416100000|2022-04-20 00:55:00|234.02|231.22|233.83|231.03|234.11|231.31|233.74|230.94|0
1650416400000|2022-04-20 01:00:00|233.74|230.94|233.83|231.03|233.97|231.17|232.92|230.12|0
1650416700000|2022-04-20 01:05:00|233.74|230.94|234.01|231.21|234.28|231.48|233.69|230.89|0
1650417000000|2022-04-20 01:10:00|233.87|231.07|234.33|231.53|234.37|231.57|233.83|231.03|0
1650417300000|2022-04-20 01:15:00|234.37|231.57|237.11|234.31|237.2|234.4|234.37|231.57|0
1650417600000|2022-04-20 01:20:00|237.2|234.4|236.56|233.76|237.44|234.64|236.38|233.58|0
1650417900000|2022-04-20 01:25:00|236.65|233.85|236.74|233.94|237.57|234.77|236.47|233.67|0
1650418200000|2022-04-20 01:30:00|236.83|234.03|237.57|234.77|237.57|234.77|236.1|233.3|0
1650418500000|2022-04-20 01:35:00|237.47|234.67|236.6|233.8|237.47|234.67|236.09|233.29|0
1650418800000|2022-04-20 01:40:00|236.64|233.84|236.73|233.93|236.74|233.94|236.28|233.48|0
1650419100000|2022-04-20 01:45:00|236.69|233.89|236.64|233.84|237.01|234.21|236.37|233.57|0
1650419400000|2022-04-20 01:50:00|236.69|233.89|236.55|233.75|236.73|233.93|236.36|233.56|0
1650419700000|2022-04-20 01:55:00|236.45|233.65|236.54|233.74|236.64|233.84|236.09|233.29|0
1650420000000|2022-04-20 02:00:00|236.45|233.65|236.36|233.56|237.09|234.29|235.99|233.19|0
1650420300000|2022-04-20 02:05:00|236.17|233.37|235.07|232.27|236.45|233.65|234.53|231.73|0
1650420600000|2022-04-20 02:10:00|235.17|232.37|235.25|232.45|235.62|232.82|234.62|231.82|0
1650420900000|2022-04-20 02:15:00|235.35|232.55|235.48|232.68|235.71|232.91|234.98|232.18|0
1650421200000|2022-04-20 02:20:00|235.44|232.64|235.71|232.91|236.08|233.28|235.44|232.64|0
1650421500000|2022-04-20 02:25:00|235.8|233|234.97|232.17|235.89|233.09|234.61|231.81|0
1650421800000|2022-04-20 02:30:00|234.88|232.08|235.25|232.45|235.7|232.9|234.79|231.99|0
1650422100000|2022-04-20 02:35:00|235.34|232.54|235.33|232.53|235.66|232.86|235.24|232.44|0
1650422400000|2022-04-20 02:40:00|235.24|232.44|235.61|232.81|235.7|232.9|235.24|232.44|0
1650422700000|2022-04-20 02:45:00|235.7|232.9|235.38|232.58|235.88|233.08|235.06|232.26|0
1650423000000|2022-04-20 02:50:00|235.33|232.53|235.42|232.62|235.7|232.9|235.33|232.53|0
1650423300000|2022-04-20 02:55:00|235.33|232.53|234.69|231.89|235.33|232.53|234.6|231.8|0
1650423600000|2022-04-20 03:00:00|234.6|231.8|234.41|231.61|234.6|231.8|233.87|231.07|0
1650423900000|2022-04-20 03:05:00|234.37|231.57|234.32|231.52|234.5|231.7|234.14|231.34|0
1650424200000|2022-04-20 03:10:00|234.23|231.43|234.77|231.97|235.32|232.52|234.14|231.34|0
1650424500000|2022-04-20 03:15:00|234.73|231.93|234.95|232.15|235.68|232.88|234.59|231.79|0
1650424800000|2022-04-20 03:20:00|234.86|232.06|234.77|231.97|235.04|232.24|234.4|231.6|0
1650425100000|2022-04-20 03:25:00|234.68|231.88|234.4|231.6|234.77|231.97|234.13|231.33|0
1650425400000|2022-04-20 03:30:00|234.31|231.51|235.22|232.42|235.31|232.51|234.31|231.51|0
1650425700000|2022-04-20 03:35:00|235.13|232.33|234.58|231.78|235.13|232.33|234.58|231.78|0
1650426000000|2022-04-20 03:40:00|234.67|231.87|234.85|232.05|234.94|232.14|234.58|231.78|0
1650426300000|2022-04-20 03:45:00|235.03|232.23|234.48|231.68|235.08|232.28|234.48|231.68|0
1650426600000|2022-04-20 03:50:00|234.39|231.59|233.3|230.5|234.48|231.68|233.12|230.32|0
1650426900000|2022-04-20 03:55:00|233.39|230.59|233.11|230.31|233.57|230.77|233.11|230.31|0
1650427200000|2022-04-20 04:00:00|233.02|230.22|233.7|230.9|233.75|230.95|232.93|230.13|0
1650427500000|2022-04-20 04:05:00|233.75|230.95|233.65|230.85|233.75|230.95|233.47|230.67|0
1650427800000|2022-04-20 04:10:00|233.56|230.76|233.92|231.12|234.38|231.58|233.56|230.76|0
1650428100000|2022-04-20 04:15:00|233.83|231.03|234.01|231.21|234.01|231.21|233.74|230.94|0
1650428400000|2022-04-20 04:20:00|233.92|231.12|233.83|231.03|234.29|231.49|233.83|231.03|0
1650428700000|2022-04-20 04:25:00|233.92|231.12|233.64|230.84|234.01|231.21|233.46|230.66|0
1650429000000|2022-04-20 04:30:00|233.74|230.94|233.51|230.71|233.83|231.03|233.46|230.66|0
1650429300000|2022-04-20 04:35:00|233.46|230.66|233.55|230.75|233.64|230.84|233.28|230.48|0
1650429600000|2022-04-20 04:40:00|233.46|230.66|233.37|230.57|233.55|230.75|233.37|230.57|0
1650429900000|2022-04-20 04:45:00|233.27|230.47|233.54|230.74|233.73|230.93|233.27|230.47|0
1650430200000|2022-04-20 04:50:00|233.64|230.84|233.91|231.11|234.18|231.38|233.54|230.74|0
1650430500000|2022-04-20 04:55:00|234|231.2|233.9|231.1|234.13|231.33|233.81|231.01|0
1650430800000|2022-04-20 05:00:00|233.99|231.19|235.18|232.38|235.36|232.56|233.36|230.56|0
1650431100000|2022-04-20 05:05:00|234.99|232.19|234.81|232.01|235.18|232.38|234.49|231.69|0
1650431400000|2022-04-20 05:10:00|234.9|232.1|234.81|232.01|235.27|232.47|234.63|231.83|0
1650431700000|2022-04-20 05:15:00|234.76|231.96|235.35|232.55|235.35|232.55|234.53|231.73|0
1650432000000|2022-04-20 05:20:00|235.31|232.51|235.63|232.83|235.99|233.19|235.17|232.37|0
1650432300000|2022-04-20 05:25:00|235.58|232.78|235.53|232.73|235.99|233.19|235.35|232.55|0
1650432600000|2022-04-20 05:30:00|235.49|232.69|235.35|232.55|235.49|232.69|234.71|231.91|0
1650432900000|2022-04-20 05:35:00|235.44|232.64|235.07|232.27|235.71|232.91|234.98|232.18|0
1650433200000|2022-04-20 05:40:00|235.03|232.23|233.97|231.17|235.03|232.23|233.88|231.08|0
1650433500000|2022-04-20 05:45:00|233.88|231.08|234.43|231.63|234.7|231.9|233.88|231.08|0
1650433800000|2022-04-20 05:50:00|234.34|231.54|234.7|231.9|234.7|231.9|234.15|231.35|0
1650434100000|2022-04-20 05:55:00|234.43|231.63|233.88|231.08|234.61|231.81|233.79|230.99|0
1650434400000|2022-04-20 06:00:00|233.97|231.17|234.42|231.62|234.42|231.62|233.51|230.71|0
1650434700000|2022-04-20 06:05:00|234.33|231.53|235.33|232.53|235.42|232.62|234.15|231.35|0
1650435000000|2022-04-20 06:10:00|235.42|232.62|236.51|233.71|236.87|234.07|235.33|232.53|0
1650435300000|2022-04-20 06:15:00|236.6|233.8|237.05|234.25|237.33|234.53|236.46|233.66|0
1650435600000|2022-04-20 06:20:00|236.96|234.16|236.77|233.97|237.33|234.53|236.41|233.61|0
1650435900000|2022-04-20 06:25:00|236.87|234.07|238.24|235.44|238.24|235.44|236.59|233.79|0
1650436200000|2022-04-20 06:30:00|238.15|235.35|237.41|234.61|238.24|235.44|237.32|234.52|0
1650436500000|2022-04-20 06:35:00|237.46|234.66|236.72|233.92|237.59|234.79|236.68|233.88|0
1650436800000|2022-04-20 06:40:00|236.68|233.88|236.67|233.87|237.23|234.43|236.67|233.87|0
1650437100000|2022-04-20 06:45:00|236.49|233.69|236.49|233.69|236.72|233.92|236.03|233.23|0
1650437400000|2022-04-20 06:50:00|236.4|233.6|236.49|233.69|237.13|234.33|236.08|233.28|0
1650437700000|2022-04-20 06:55:00|236.4|233.6|236.67|233.87|237.03|234.23|236.39|233.59|0
1650438000000|2022-04-20 07:00:00|236.53|233.73|237.59|234.23|238.59|235.79|236.3|233.5|0
1650438300000|2022-04-20 07:05:00|237.21|234.33|234.79|231.91|237.21|234.33|234.43|231.55|0
1650438600000|2022-04-20 07:10:00|234.61|231.73|234.6|231.72|235.06|232.18|233.7|230.82|0
1650438900000|2022-04-20 07:15:00|234.42|231.54|235.01|232.13|235.73|232.85|234.15|231.27|0
1650439200000|2022-04-20 07:20:00|235.1|232.22|235.82|232.94|236.64|233.76|234.96|232.08|0
1650439500000|2022-04-20 07:25:00|235.91|233.03|236.05|233.17|236.46|233.58|235.46|232.58|0
1650439800000|2022-04-20 07:30:00|236|233.12|235.27|232.39|236|233.12|234.91|232.03|0
1650440100000|2022-04-20 07:35:00|235.18|232.3|235.59|232.71|236|233.12|234.82|231.94|0
1650440400000|2022-04-20 07:40:00|235.63|232.75|236.32|233.44|236.36|233.48|235.27|232.39|0
1650440700000|2022-04-20 07:45:00|236.27|233.39|236.63|233.75|236.63|233.75|235.95|233.07|0
1650441000000|2022-04-20 07:50:00|236.59|233.71|237.13|234.25|237.17|234.29|235.9|233.02|0
1650441300000|2022-04-20 07:55:00|237.08|234.2|237.08|234.2|237.63|234.75|236.81|233.93|0
1650441600000|2022-04-20 08:00:00|237.13|234.25|238.58|236.18|238.67|236.27|236.99|234.11|0
1650441900000|2022-04-20 08:05:00|238.49|236.09|238.76|236.36|238.94|236.54|238.03|235.63|0
1650442200000|2022-04-20 08:10:00|238.67|236.27|237.89|235.49|239.03|236.63|237.89|235.49|0
1650442500000|2022-04-20 08:15:00|237.93|235.53|237.65|235.25|238.11|235.71|237.11|234.71|0
1650442800000|2022-04-20 08:20:00|237.75|235.35|236.83|234.43|237.93|235.53|236.83|234.43|0
1650443100000|2022-04-20 08:25:00|236.88|234.48|236.83|234.43|237.19|234.79|236.46|234.06|0
1650443400000|2022-04-20 08:30:00|236.92|234.52|236.51|234.11|237.33|234.93|236.51|234.11|0
1650443700000|2022-04-20 08:35:00|236.46|234.06|236.09|233.69|236.46|234.06|235.37|232.97|0
1650444000000|2022-04-20 08:40:00|235.82|233.42|235.64|233.24|236.27|233.87|235.45|233.05|0
1650444300000|2022-04-20 08:45:00|235.73|233.33|236.36|233.96|236.45|234.05|235.73|233.33|0
1650444600000|2022-04-20 08:50:00|236.45|234.05|236.09|233.69|236.45|234.05|235.81|233.41|0
1650444900000|2022-04-20 08:55:00|236.18|233.78|234.95|232.55|236.36|233.96|234.63|232.23|0
1650445200000|2022-04-20 09:00:00|234.99|232.59|234.63|232.23|234.99|232.59|234.09|231.69|0
1650445500000|2022-04-20 09:05:00|234.54|232.14|234.08|231.68|234.9|232.5|234.08|231.68|0
1650445800000|2022-04-20 09:10:00|234.17|231.77|234.99|232.59|234.99|232.59|233.99|231.59|0
1650446100000|2022-04-20 09:15:00|234.9|232.5|232.91|230.51|235.17|232.77|232.82|230.42|0
1650446400000|2022-04-20 09:20:00|232.82|230.42|231.8|229.4|233.33|230.93|231.65|229.25|0
1650446700000|2022-04-20 09:25:00|231.89|229.49|231.97|229.57|231.98|229.58|231.17|228.77|0
1650447000000|2022-04-20 09:30:00|232.02|229.62|231.61|229.21|232.24|229.84|231.61|229.21|0
1650447300000|2022-04-20 09:35:00|231.57|229.17|231.57|229.17|231.7|229.3|230.9|228.5|0
1650447600000|2022-04-20 09:40:00|231.52|229.12|230.62|228.22|231.61|229.21|230.53|228.13|0
1650447900000|2022-04-20 09:45:00|230.71|228.31|231.07|228.67|231.07|228.67|230.18|227.78|0
1650448200000|2022-04-20 09:50:00|230.98|228.58|230.26|227.86|231.03|228.63|229.99|227.59|0
1650448500000|2022-04-20 09:55:00|230.35|227.95|230.35|227.95|230.8|228.4|230.08|227.68|0
1650448800000|2022-04-20 10:00:00|230.44|228.04|231.15|228.75|231.56|229.16|230.17|227.77|0
1650449100000|2022-04-20 10:05:00|231.24|228.84|230.61|228.21|231.6|229.2|230.61|228.21|0
1650449400000|2022-04-20 10:10:00|230.7|228.3|229.99|227.59|230.7|228.3|229.99|227.59|0
1650449700000|2022-04-20 10:15:00|230.03|227.63|229.8|227.4|230.03|227.63|229.36|226.96|0
1650450000000|2022-04-20 10:20:00|229.72|227.32|229.98|227.58|230.25|227.85|229.71|227.31|0
1650450300000|2022-04-20 10:25:00|229.8|227.4|229.4|227|229.8|227.4|229.35|226.95|0
1650450600000|2022-04-20 10:30:00|229.44|227.04|228.38|225.98|229.53|227.13|228.38|225.98|0
1650450900000|2022-04-20 10:35:00|228.46|226.06|228.73|226.33|229.09|226.69|228.46|226.06|0
1650451200000|2022-04-20 10:40:00|228.99|226.59|228.81|226.41|229.26|226.86|228.81|226.41|0
1650451500000|2022-04-20 10:45:00|228.9|226.5|229.21|226.81|229.26|226.86|228.37|225.97|0
1650451800000|2022-04-20 10:50:00|229.26|226.86|228.63|226.23|229.88|227.48|228.63|226.23|0
1650452100000|2022-04-20 10:55:00|228.9|226.5|229.12|226.72|229.21|226.81|228.72|226.32|0
1650452400000|2022-04-20 11:00:00|228.99|226.59|229.43|227.03|230.05|227.65|228.99|226.59|0
1650452700000|2022-04-20 11:05:00|229.52|227.12|229.43|227.03|229.87|227.47|229.34|226.94|0
1650453000000|2022-04-20 11:10:00|229.47|227.07|230.14|227.74|230.14|227.74|229.43|227.03|0
1650453300000|2022-04-20 11:15:00|230.05|227.65|230.22|227.82|230.4|228|229.87|227.47|0
1650453600000|2022-04-20 11:20:00|230.31|227.91|230.04|227.64|230.49|228.09|230.04|227.64|0
1650453900000|2022-04-20 11:25:00|229.95|227.55|229.68|227.28|229.95|227.55|229.51|227.11|0
1650454200000|2022-04-20 11:30:00|229.77|227.37|230.04|227.64|230.04|227.64|229.5|227.1|0
1650454500000|2022-04-20 11:35:00|229.95|227.55|229.32|226.92|230.13|227.73|229.32|226.92|0
1650454800000|2022-04-20 11:40:00|229.41|227.01|229.5|227.1|229.68|227.28|229.23|226.83|0
1650455100000|2022-04-20 11:45:00|229.41|227.01|228.16|225.76|229.46|227.06|228.08|225.68|0
1650455400000|2022-04-20 11:50:00|228.25|225.85|226.48|224.08|228.25|225.85|225.43|223.03|0
1650455700000|2022-04-20 11:55:00|226.13|223.73|223.71|221.31|226.48|224.08|223.2|220.8|0
1650456000000|2022-04-20 12:00:00|223.79|221.39|224.05|221.65|224.41|222.01|223.53|221.13|0
1650456300000|2022-04-20 12:05:00|223.97|221.57|223.96|221.56|224.58|222.18|223.88|221.48|0
1650456600000|2022-04-20 12:10:00|224.01|221.61|224.57|222.17|224.66|222.26|223.88|221.48|0
1650456900000|2022-04-20 12:15:00|224.66|222.26|225.19|222.79|225.28|222.88|224.57|222.17|0
1650457200000|2022-04-20 12:20:00|225.27|222.87|225.01|222.61|225.36|222.96|224.66|222.26|0
1650457500000|2022-04-20 12:25:00|225.05|222.65|220.88|218.48|225.27|222.87|220.79|218.39|0
1650457800000|2022-04-20 12:30:00|220.97|218.57|221.1|218.7|221.66|219.26|220.79|218.39|0
1650458100000|2022-04-20 12:35:00|221.14|218.74|221.22|218.82|221.4|219|220.79|218.39|0
1650458400000|2022-04-20 12:40:00|221.13|218.73|221.39|218.99|221.57|219.17|220.61|218.21|0
1650458700000|2022-04-20 12:45:00|221.26|218.86|221.65|219.25|222.09|219.69|221.22|218.82|0
1650459000000|2022-04-20 12:50:00|221.92|219.52|220.61|218.21|221.92|219.52|220.61|218.21|0
1650459300000|2022-04-20 12:55:00|220.69|218.29|220.26|217.86|221.04|218.64|220.17|217.77|0
1650459600000|2022-04-20 13:00:00|220.17|217.77|221.47|219.07|221.52|219.12|220.17|217.77|0
1650459900000|2022-04-20 13:05:00|221.38|218.98|221.99|219.59|222.08|219.68|221.21|218.81|0
1650460200000|2022-04-20 13:10:00|222.08|219.68|222.25|219.85|222.43|220.03|221.82|219.42|0
1650460500000|2022-04-20 13:15:00|222.34|219.94|221.99|219.59|222.43|220.03|221.99|219.59|0
1650460800000|2022-04-20 13:20:00|222.08|219.68|222.12|219.72|222.34|219.94|221.81|219.41|0
1650461100000|2022-04-20 13:25:00|222.16|219.76|221.03|218.63|222.16|219.76|221.03|218.63|0
1650461400000|2022-04-20 13:30:00|221.11|218.71|221.9|219.5|222.07|219.67|218.86|216.46|0
1650461700000|2022-04-20 13:35:00|221.02|218.62|221.11|218.71|222.33|219.93|220.15|217.75|0
1650462000000|2022-04-20 13:40:00|220.85|218.45|225.32|222.92|225.32|222.92|220.85|218.45|0
1650462300000|2022-04-20 13:45:00|226.12|223.72|227.54|225.14|228.07|225.67|225.94|223.54|0
1650462600000|2022-04-20 13:50:00|227.45|225.05|226.62|224.22|227.85|225.45|225.63|223.23|0
1650462900000|2022-04-20 13:55:00|226.8|224.4|227.69|225.29|228.95|226.55|226.53|224.13|0
1650463200000|2022-04-20 14:00:00|227.07|224.67|227.42|225.02|228.59|226.19|225.56|223.16|0
1650463500000|2022-04-20 14:05:00|227.33|224.93|227.96|225.56|229.12|226.72|227.24|224.84|0
1650463800000|2022-04-20 14:10:00|227.78|225.38|226.35|223.95|228.13|225.73|225.9|223.5|0
1650464100000|2022-04-20 14:15:00|226.17|223.77|225.64|223.24|226.52|224.12|224.93|222.53|0
1650464400000|2022-04-20 14:20:00|225.68|223.28|226.25|223.85|226.52|224.12|223.43|221.03|0
1650464700000|2022-04-20 14:25:00|226.08|223.68|224.3|221.9|226.34|223.94|223.69|221.29|0
1650465000000|2022-04-20 14:30:00|223.69|221.29|220.02|217.62|225.63|223.23|219.84|217.44|0
1650465300000|2022-04-20 14:35:00|220.11|217.71|217.71|215.31|221.46|219.06|217.19|214.79|0
1650465600000|2022-04-20 14:40:00|217.45|215.05|217.28|214.88|217.54|215.14|216.15|213.75|0
1650465900000|2022-04-20 14:45:00|217.19|214.79|217.1|214.7|218.06|215.66|216.67|214.27|0
1650466200000|2022-04-20 14:50:00|217.19|214.79|215.62|213.22|217.62|215.22|215.53|213.13|0
1650466500000|2022-04-20 14:55:00|215.88|213.48|216.18|213.78|216.66|214.26|215.19|212.79|0
1650466800000|2022-04-20 15:00:00|216.05|213.65|219.37|216.97|219.37|216.97|216.05|213.65|0
1650467100000|2022-04-20 15:05:00|219.54|217.14|219.36|216.96|219.72|217.32|218.14|215.74|0
1650467400000|2022-04-20 15:10:00|219.54|217.14|220.33|217.93|221.21|218.81|219.45|217.05|0
1650467700000|2022-04-20 15:15:00|220.51|218.11|222.18|219.78|222.27|219.87|220.33|217.93|0
1650468000000|2022-04-20 15:20:00|222.27|219.87|222.36|219.96|222.54|220.14|221.74|219.34|0
1650468300000|2022-04-20 15:25:00|222.54|220.14|220.85|218.45|222.63|220.23|220.68|218.28|0
1650468600000|2022-04-20 15:30:00|220.94|218.54|223.12|220.72|223.12|220.72|219.88|217.48|0
1650468900000|2022-04-20 15:35:00|223.21|220.81|221.98|219.58|223.21|220.81|221.1|218.7|0
1650469200000|2022-04-20 15:40:00|222.07|219.67|220.75|218.35|222.24|219.84|220.58|218.18|0
1650469500000|2022-04-20 15:45:00|220.84|218.44|222.24|219.84|222.41|220.01|220.05|217.65|0
1650469800000|2022-04-20 15:50:00|222.15|219.75|223.2|220.8|224|221.6|221.97|219.57|0
1650470100000|2022-04-20 15:55:00|223.38|220.98|221.88|219.48|223.38|220.98|221.45|219.05|0
1650470400000|2022-04-20 16:00:00|221.62|219.22|221.53|219.13|222.06|219.66|221.36|218.96|0
1650470700000|2022-04-20 16:05:00|221.44|219.04|223.24|220.84|224.17|221.77|220.92|218.52|0
1650471000000|2022-04-20 16:10:00|223.2|220.8|225.23|222.83|225.67|223.27|223.2|220.8|0
1650471300000|2022-04-20 16:15:00|224.96|222.56|224.7|222.3|225.58|223.18|224.25|221.85|0
1650471600000|2022-04-20 16:20:00|224.78|222.38|225.23|222.83|225.67|223.27|224.52|222.12|0
1650471900000|2022-04-20 16:25:00|225.09|222.69|225.31|222.91|226.2|223.8|225.05|222.65|0
1650472200000|2022-04-20 16:30:00|225.54|223.14|223.01|220.61|225.67|223.27|222.83|220.43|0
1650472500000|2022-04-20 16:35:00|223.19|220.79|222.3|219.9|223.27|220.87|221.34|218.94|0
1650472800000|2022-04-20 16:40:00|222.48|220.08|222.39|219.99|222.92|220.52|221.95|219.55|0
1650473100000|2022-04-20 16:45:00|222.3|219.9|221.16|218.76|222.39|219.99|220.72|218.32|0
1650473400000|2022-04-20 16:50:00|221.07|218.67|220.63|218.23|221.07|218.67|219.59|217.19|0
1650473700000|2022-04-20 16:55:00|220.54|218.14|221.61|219.21|222.51|220.11|219.93|217.53|0
1650474000000|2022-04-20 17:00:00|221.57|219.17|220.48|218.08|221.7|219.3|220.04|217.64|0
1650474300000|2022-04-20 17:05:00|220.21|217.81|221.92|219.52|223.01|220.61|220.04|217.64|0
1650474600000|2022-04-20 17:10:00|222.22|219.82|220.38|217.98|222.31|219.91|219.86|217.46|0
1650474900000|2022-04-20 17:15:00|220.47|218.07|221.69|219.29|222.13|219.73|219.43|217.03|0
1650475200000|2022-04-20 17:20:00|221.82|219.42|221.43|219.03|222.13|219.73|221.17|218.77|0
1650475500000|2022-04-20 17:25:00|221.34|218.94|222.04|219.64|222.39|219.99|221.25|218.85|0
1650475800000|2022-04-20 17:30:00|221.86|219.46|221.86|219.46|222.65|220.25|221.34|218.94|0
1650476100000|2022-04-20 17:35:00|221.77|219.37|221.33|218.93|221.77|219.37|220.81|218.41|0
1650476400000|2022-04-20 17:40:00|221.42|219.02|219.5|217.1|221.42|219.02|219.41|217.01|0
1650476700000|2022-04-20 17:45:00|219.41|217.01|220.54|218.14|220.54|218.14|218.37|215.97|0
1650477000000|2022-04-20 17:50:00|220.63|218.23|221.5|219.1|221.59|219.19|220.54|218.14|0
1650477300000|2022-04-20 17:55:00|221.59|219.19|220.36|217.96|221.85|219.45|220.28|217.88|0
1650477600000|2022-04-20 18:00:00|220.45|218.05|220.23|217.83|221.23|218.83|219.49|217.09|0
1650477900000|2022-04-20 18:05:00|220.27|217.87|220.67|218.27|221.14|218.74|220.01|217.61|0
1650478200000|2022-04-20 18:10:00|220.62|218.22|222.1|219.7|222.1|219.7|220.36|217.96|0
1650478500000|2022-04-20 18:15:00|222.02|219.62|223.68|221.28|223.86|221.46|221.49|219.09|0
1650478800000|2022-04-20 18:20:00|223.77|221.37|223.95|221.55|224.3|221.9|223.42|221.02|0
1650479100000|2022-04-20 18:25:00|223.86|221.46|224.56|222.16|224.74|222.34|223.77|221.37|0
1650479400000|2022-04-20 18:30:00|224.65|222.25|225.27|222.87|225.36|222.96|224.3|221.9|0
1650479700000|2022-04-20 18:35:00|225.36|222.96|227.05|224.65|227.32|224.92|225.27|222.87|0
1650480000000|2022-04-20 18:40:00|227.22|224.82|227.4|225|227.67|225.27|226.6|224.2|0
1650480300000|2022-04-20 18:45:00|227.49|225.09|226.68|224.28|227.94|225.54|226.06|223.66|0
1650480600000|2022-04-20 18:50:00|226.86|224.46|230.54|228.14|230.72|228.32|226.77|224.37|0
1650480900000|2022-04-20 18:55:00|230.63|228.23|229.73|227.33|231.44|229.04|229.37|226.97|0
1650481200000|2022-04-20 19:00:00|229.55|227.15|227.39|224.99|230|227.6|226.86|224.46|0
1650481500000|2022-04-20 19:05:00|227.75|225.35|227.21|224.81|228.47|226.07|227.12|224.72|0
1650481800000|2022-04-20 19:10:00|227.12|224.72|225.16|222.76|227.84|225.44|224.72|222.32|0
1650482100000|2022-04-20 19:15:00|224.72|222.32|225.43|223.03|226.05|223.65|224.54|222.14|0
1650482400000|2022-04-20 19:20:00|225.34|222.94|225.07|222.67|225.78|223.38|224.72|222.32|0
1650482700000|2022-04-20 19:25:00|224.89|222.49|224.36|221.96|225.07|222.67|223.04|220.64|0
1650483000000|2022-04-20 19:30:00|224.09|221.69|226.4|224|226.49|224.09|224|221.6|0
1650483300000|2022-04-20 19:35:00|226.04|223.64|224.31|221.91|226.66|224.26|223.69|221.29|0
1650483600000|2022-04-20 19:40:00|224.4|222|223.51|221.11|224.45|222.05|223.25|220.85|0
1650483900000|2022-04-20 19:45:00|223.43|221.03|219.89|217.49|223.51|221.11|219.8|217.4|0
1650484200000|2022-04-20 19:50:00|221.12|218.72|223.95|221.55|224.31|221.91|220.77|218.37|0
1650484500000|2022-04-20 19:55:00|223.69|221.29|227.99|225.59|228.62|226.22|222.77|220.37|0
1650484800000|2022-04-20 20:00:00|228.08|225.68|224.88|222.48|228.26|225.86|224.26|221.86|0
1650485100000|2022-04-20 20:05:00|223.82|221.42|223.47|221.07|227.72|225.32|222.68|220.28|0
1650485400000|2022-04-20 20:10:00|223.6|221.2|224.26|221.86|224.53|222.13|223.56|221.16|0
1650485700000|2022-04-20 20:15:00|224.11|221.31|225.16|222.36|225.34|222.54|224.11|221.31|0
1650486000000|2022-04-20 20:20:00|225.25|222.45|225.3|222.5|225.6|222.8|224.9|222.1|0
1650486300000|2022-04-20 20:25:00|225.25|222.45|225.07|222.27|225.52|222.72|224.81|222.01|0
1650486600000|2022-04-20 20:30:00|225.12|222.32|223.92|221.12|225.16|222.36|223.66|220.86|0
1650486900000|2022-04-20 20:35:00|224.01|221.21|223.74|220.94|224.1|221.3|223.66|220.86|0
1650487200000|2022-04-20 20:40:00|223.66|220.86|223.83|221.03|224.01|221.21|223.66|220.86|0
1650487500000|2022-04-20 20:45:00|223.92|221.12|223.3|220.5|224.01|221.21|223.3|220.5|0
1650487800000|2022-04-20 20:50:00|223.35|220.55|223.21|220.41|223.35|220.55|223.12|220.32|0
1650488100000|2022-04-20 20:55:00|223.12|220.32|223.37|220.57|223.38|220.58|223.03|220.23|0
1650488400000|2022-04-20 21:00:00|223.44|220.64|223.42|220.62|223.53|220.73|223.39|220.59|0
1650488700000|2022-04-20 21:05:00|223.41|220.61|223.23|220.43|223.46|220.66|223.16|220.36|0
1650489000000|2022-04-20 21:10:00|223.24|220.44|223.07|220.27|223.25|220.45|223.02|220.22|0
1650489300000|2022-04-20 21:15:00|223.09|220.29|223.2|220.4|223.54|220.74|223.07|220.27|0
1650489600000|2022-04-20 21:20:00|223.22|220.42|223.17|220.37|223.26|220.46|223.16|220.36|0
1650489900000|2022-04-20 21:25:00|223.21|220.41|223.07|220.27|223.44|220.64|223.07|220.27|0
1650490200000|2022-04-20 21:30:00|223.05|220.25|222.9|220.1|223.06|220.26|222.9|220.1|0
1650490500000|2022-04-20 21:35:00|222.83|220.03|222.97|220.17|223.01|220.21|222.83|220.03|0
1650490800000|2022-04-20 21:40:00|222.95|220.15|223|220.2|223.08|220.28|222.95|220.15|0
1650491100000|2022-04-20 21:45:00|223.05|220.25|223.05|220.25|223.05|220.25|223.05|220.25|0
1650491400000|2022-04-20 21:50:00|223.06|220.26|223.19|220.39|223.24|220.44|223.05|220.25|0
1650491700000|2022-04-20 21:55:00|223.18|220.38|223.28|220.48|223.28|220.48|223.17|220.37|0
1650492000000|2022-04-20 22:00:00|223.67|220.87|223|220.2|223.71|220.91|222.61|219.81|0
1650492300000|2022-04-20 22:05:00|223.09|220.29|222.65|219.85|223.18|220.38|222.3|219.5|0
1650492600000|2022-04-20 22:10:00|222.56|219.76|223.13|220.33|223.35|220.55|222.47|219.67|0
1650492900000|2022-04-20 22:15:00|223.09|220.29|223.08|220.28|223.09|220.29|222.6|219.8|0
1650493200000|2022-04-20 22:20:00|223.04|220.24|222.64|219.84|223.04|220.24|222.47|219.67|0
1650493500000|2022-04-20 22:25:00|222.73|219.93|222.99|220.19|222.99|220.19|222.64|219.84|0
1650493800000|2022-04-20 22:30:00|222.9|220.1|222.03|219.23|222.99|220.19|221.94|219.14|0
1650494100000|2022-04-20 22:35:00|221.98|219.18|221.76|218.96|222.11|219.31|221.67|218.87|0
1650494400000|2022-04-20 22:40:00|221.85|219.05|222.46|219.66|222.55|219.75|221.76|218.96|0
1650494700000|2022-04-20 22:45:00|222.55|219.75|223.25|220.45|223.77|220.97|222.46|219.66|0
1650495000000|2022-04-20 22:50:00|223.16|220.36|223.07|220.27|223.16|220.36|222.54|219.74|0
1650495300000|2022-04-20 22:55:00|223.16|220.36|223.33|220.53|223.38|220.58|222.8|220|0
1650495600000|2022-04-20 23:00:00|223.42|220.62|223.15|220.35|223.42|220.62|223.07|220.27|0
1650495900000|2022-04-20 23:05:00|223.24|220.44|223.24|220.44|223.24|220.44|223.02|220.22|0
1650496200000|2022-04-20 23:10:00|223.15|220.35|223.5|220.7|223.59|220.79|223.06|220.26|0
1650496500000|2022-04-20 23:15:00|223.54|220.74|223.14|220.34|223.59|220.79|223.14|220.34|0
1650496800000|2022-04-20 23:20:00|223.19|220.39|223.32|220.52|223.5|220.7|223.19|220.39|0
1650497100000|2022-04-20 23:25:00|223.28|220.48|222.96|220.16|223.28|220.48|222.96|220.16|0
1650497400000|2022-04-20 23:30:00|222.88|220.08|222.87|220.07|223.14|220.34|222.79|219.99|0
1650497700000|2022-04-20 23:35:00|222.79|219.99|222.7|219.9|222.96|220.16|222.61|219.81|0
1650498000000|2022-04-20 23:40:00|222.61|219.81|222.17|219.37|222.7|219.9|222.17|219.37|0
1650498300000|2022-04-20 23:45:00|222.08|219.28|222.08|219.28|222.52|219.72|221.99|219.19|0
1650498600000|2022-04-20 23:50:00|221.99|219.19|222.08|219.28|222.16|219.36|221.73|218.93|0
1650498900000|2022-04-20 23:55:00|222.16|219.36|222.51|219.71|222.51|219.71|221.99|219.19|0
1650499200000|2022-04-21 00:00:00|222.6|219.8|222.12|219.32|222.6|219.8|221.37|218.57|0
1650499500000|2022-04-21 00:05:00|222.07|219.27|221.72|218.92|222.07|219.27|221.46|218.66|0
1650499800000|2022-04-21 00:10:00|221.81|219.01|222.07|219.27|222.07|219.27|221.63|218.83|0
1650500100000|2022-04-21 00:15:00|222.16|219.36|221.37|218.57|222.16|219.36|221.19|218.39|0
1650500400000|2022-04-21 00:20:00|221.41|218.61|221.71|218.91|221.98|219.18|221.37|218.57|0
1650500700000|2022-04-21 00:25:00|221.63|218.83|221.71|218.91|221.71|218.91|221.45|218.65|0
1650501000000|2022-04-21 00:30:00|221.67|218.87|221.36|218.56|221.71|218.91|221.27|218.47|0
1650501300000|2022-04-21 00:35:00|221.45|218.65|222.06|219.26|222.15|219.35|221.27|218.47|0
1650501600000|2022-04-21 00:40:00|222.14|219.34|221.79|218.99|222.14|219.34|221.79|218.99|0
1650501900000|2022-04-21 00:45:00|221.71|218.91|222.32|219.52|222.49|219.69|221.7|218.9|0
1650502200000|2022-04-21 00:50:00|222.4|219.6|222.45|219.65|222.58|219.78|222.23|219.43|0
1650502500000|2022-04-21 00:55:00|222.4|219.6|222.14|219.34|222.49|219.69|221.87|219.07|0
1650502800000|2022-04-21 01:00:00|222.05|219.25|222.13|219.33|222.18|219.38|221.79|218.99|0
1650503100000|2022-04-21 01:05:00|222.22|219.42|222.57|219.77|222.75|219.95|222.22|219.42|0
1650503400000|2022-04-21 01:10:00|222.48|219.68|222.48|219.68|222.83|220.03|222.39|219.59|0
1650503700000|2022-04-21 01:15:00|222.39|219.59|222.04|219.24|222.48|219.68|221.95|219.15|0
1650504000000|2022-04-21 01:20:00|222.08|219.28|222.47|219.67|222.74|219.94|222.04|219.24|0
1650504300000|2022-04-21 01:25:00|222.56|219.76|222.56|219.76|222.82|220.02|222.39|219.59|0
1650504600000|2022-04-21 01:30:00|222.52|219.72|221.68|218.88|222.73|219.93|221.6|218.8|0
1650504900000|2022-04-21 01:35:00|221.73|218.93|221.42|218.62|221.77|218.97|221.07|218.27|0
1650505200000|2022-04-21 01:40:00|221.51|218.71|220.42|217.62|221.59|218.79|220.2|217.4|0
1650505500000|2022-04-21 01:45:00|220.28|217.48|220.37|217.57|220.5|217.7|220.11|217.31|0
1650505800000|2022-04-21 01:50:00|220.46|217.66|220.37|217.57|220.54|217.74|220.19|217.39|0
1650506100000|2022-04-21 01:55:00|220.28|217.48|220.45|217.65|220.54|217.74|220.11|217.31|0
1650506400000|2022-04-21 02:00:00|220.36|217.56|220.8|218|220.97|218.17|220.36|217.56|0
1650506700000|2022-04-21 02:05:00|220.88|218.08|220.1|217.3|220.88|218.08|219.84|217.04|0
1650507000000|2022-04-21 02:10:00|220.01|217.21|220.01|217.21|220.1|217.3|219.75|216.95|0
1650507300000|2022-04-21 02:15:00|219.92|217.12|219.75|216.95|220.01|217.21|219.75|216.95|0
1650507600000|2022-04-21 02:20:00|219.83|217.03|220.18|217.38|220.27|217.47|219.83|217.03|0
1650507900000|2022-04-21 02:25:00|220.22|217.42|220.44|217.64|220.44|217.64|220.18|217.38|0
1650508200000|2022-04-21 02:30:00|220.52|217.72|220.35|217.55|220.52|217.72|220.26|217.46|0
1650508500000|2022-04-21 02:35:00|220.39|217.59|220.87|218.07|220.96|218.16|220.35|217.55|0
1650508800000|2022-04-21 02:40:00|220.83|218.03|220.6|217.8|220.87|218.07|220.52|217.72|0
1650509100000|2022-04-21 02:45:00|220.52|217.72|220.69|217.89|220.86|218.06|220.52|217.72|0
1650509400000|2022-04-21 02:50:00|220.65|217.85|220.86|218.06|221.04|218.24|220.65|217.85|0
1650509700000|2022-04-21 02:55:00|220.82|218.02|220.6|217.8|220.86|218.06|220.42|217.62|0
1650510000000|2022-04-21 03:00:00|220.51|217.71|220.51|217.71|220.6|217.8|220.16|217.36|0
1650510300000|2022-04-21 03:05:00|220.6|217.8|220.42|217.62|220.6|217.8|220.42|217.62|0
1650510600000|2022-04-21 03:10:00|220.33|217.53|221.11|218.31|221.12|218.32|220.33|217.53|0
1650510900000|2022-04-21 03:15:00|221.16|218.36|221.29|218.49|221.37|218.57|220.94|218.14|0
1650511200000|2022-04-21 03:20:00|221.37|218.57|221.63|218.83|221.98|219.18|221.37|218.57|0
1650511500000|2022-04-21 03:25:00|221.72|218.92|221.63|218.83|221.89|219.09|221.46|218.66|0
1650511800000|2022-04-21 03:30:00|221.72|218.92|221.63|218.83|221.72|218.92|221.19|218.39|0
1650512100000|2022-04-21 03:35:00|221.54|218.74|222.06|219.26|222.15|219.35|221.54|218.74|0
1650512400000|2022-04-21 03:40:00|221.98|219.18|221.89|219.09|222.06|219.26|221.8|219|0
1650512700000|2022-04-21 03:45:00|221.84|219.04|221.8|219|221.89|219.09|221.54|218.74|0
1650513000000|2022-04-21 03:50:00|221.75|218.95|222.23|219.43|222.23|219.43|221.75|218.95|0
1650513300000|2022-04-21 03:55:00|222.32|219.52|222.4|219.6|222.58|219.78|222.23|219.43|0
1650513600000|2022-04-21 04:00:00|222.32|219.52|222.23|219.43|222.4|219.6|222.05|219.25|0
1650513900000|2022-04-21 04:05:00|222.18|219.38|221.79|218.99|222.18|219.38|221.79|218.99|0
1650514200000|2022-04-21 04:10:00|221.7|218.9|221.7|218.9|222.05|219.25|221.61|218.81|0
1650514500000|2022-04-21 04:15:00|221.61|218.81|221.7|218.9|221.78|218.98|221.44|218.64|0
1650514800000|2022-04-21 04:20:00|221.78|218.98|221.78|218.98|221.87|219.07|221.65|218.85|0
1650515100000|2022-04-21 04:25:00|221.69|218.89|221.78|218.98|221.95|219.15|221.6|218.8|0
1650515400000|2022-04-21 04:30:00|221.82|219.02|221.65|218.85|221.82|219.02|221.34|218.54|0
1650515700000|2022-04-21 04:35:00|221.69|218.89|221.51|218.71|221.69|218.89|221.42|218.62|0
1650516000000|2022-04-21 04:40:00|221.47|218.67|221.42|218.62|221.6|218.8|221.42|218.62|0
1650516300000|2022-04-21 04:45:00|221.51|218.71|221.33|218.53|221.51|218.71|221.16|218.36|0
1650516600000|2022-04-21 04:50:00|221.38|218.58|221.16|218.36|221.42|218.62|221.16|218.36|0
1650516900000|2022-04-21 04:55:00|221.07|218.27|221.15|218.35|221.24|218.44|221.07|218.27|0
1650517200000|2022-04-21 05:00:00|221.11|218.31|221.59|218.79|221.94|219.14|220.98|218.18|0
1650517500000|2022-04-21 05:05:00|221.5|218.7|221.06|218.26|221.55|218.75|220.11|217.31|0
1650517800000|2022-04-21 05:10:00|220.97|218.17|219.32|216.52|221.15|218.35|219.24|216.44|0
1650518100000|2022-04-21 05:15:00|219.24|216.44|218.67|215.87|219.32|216.52|218.54|215.74|0
1650518400000|2022-04-21 05:20:00|218.75|215.95|218.48|215.68|218.97|216.17|218.31|215.51|0
1650518700000|2022-04-21 05:25:00|218.53|215.73|219.09|216.29|219.26|216.46|218.48|215.68|0
1650519000000|2022-04-21 05:30:00|219|216.2|219.78|216.98|219.91|217.11|219|216.2|0
1650519300000|2022-04-21 05:35:00|219.6|216.8|219.6|216.8|219.86|217.06|219.51|216.71|0
1650519600000|2022-04-21 05:40:00|219.51|216.71|219.08|216.28|219.51|216.71|219.08|216.28|0
1650519900000|2022-04-21 05:45:00|219.17|216.37|219.51|216.71|219.68|216.88|219.08|216.28|0
1650520200000|2022-04-21 05:50:00|219.42|216.62|219.68|216.88|219.77|216.97|218.82|216.02|0
1650520500000|2022-04-21 05:55:00|219.73|216.93|220.2|217.4|220.42|217.62|219.59|216.79|0
1650520800000|2022-04-21 06:00:00|220.11|217.31|220.94|218.14|221.33|218.53|220.11|217.31|0
1650521100000|2022-04-21 06:05:00|220.98|218.18|221.24|218.44|221.24|218.44|220.72|217.92|0
1650521400000|2022-04-21 06:10:00|221.15|218.35|221.85|219.05|222.25|219.45|220.89|218.09|0
1650521700000|2022-04-21 06:15:00|222.03|219.23|222.11|219.31|222.9|220.1|221.9|219.1|0
1650522000000|2022-04-21 06:20:00|222.29|219.49|221.67|218.87|222.29|219.49|221.41|218.61|0
1650522300000|2022-04-21 06:25:00|221.76|218.96|221.5|218.7|222.11|219.31|221.23|218.43|0
1650522600000|2022-04-21 06:30:00|221.45|218.65|222.11|219.31|222.19|219.39|221.15|218.35|0
1650522900000|2022-04-21 06:35:00|222.15|219.35|221.97|219.17|222.37|219.57|221.58|218.78|0
1650523200000|2022-04-21 06:40:00|221.93|219.13|221.66|218.86|221.97|219.17|221.31|218.51|0
1650523500000|2022-04-21 06:45:00|221.75|218.95|221.36|218.56|221.84|219.04|220.96|218.16|0
1650523800000|2022-04-21 06:50:00|221.4|218.6|220.96|218.16|221.84|219.04|220.96|218.16|0
1650524100000|2022-04-21 06:55:00|220.83|218.03|220.61|217.81|221.05|218.25|220.09|217.29|0
1650524400000|2022-04-21 07:00:00|220.26|217.46|221.39|218.59|222.01|219.21|220.26|217.46|0
1650524700000|2022-04-21 07:05:00|221.28|218.88|220.23|217.83|221.72|219.32|220.23|217.83|0
1650525000000|2022-04-21 07:10:00|220.45|218.05|219.97|217.57|221.19|218.79|219.79|217.39|0
1650525300000|2022-04-21 07:15:00|220.05|217.65|219.79|217.39|220.05|217.65|219.01|216.61|0
1650525600000|2022-04-21 07:20:00|219.7|217.3|219.18|216.78|221.1|218.7|219.18|216.78|0
1650525900000|2022-04-21 07:25:00|219.23|216.83|218.74|216.34|220.27|217.87|218.74|216.34|0
1650526200000|2022-04-21 07:30:00|218.66|216.26|218.79|216.39|219.7|217.3|218.66|216.26|0
1650526500000|2022-04-21 07:35:00|218.74|216.34|217.92|215.52|218.83|216.43|217.44|215.04|0
1650526800000|2022-04-21 07:40:00|217.83|215.43|218.56|216.16|218.56|216.16|217.36|214.96|0
1650527100000|2022-04-21 07:45:00|218.35|215.95|217.37|214.97|222.43|220.03|217.28|214.88|0
1650527400000|2022-04-21 07:50:00|217.33|214.93|216.5|214.1|217.45|215.05|216.42|214.02|0
1650527700000|2022-04-21 07:55:00|216.55|214.15|214.36|211.96|216.63|214.23|213.93|211.53|0
1650528000000|2022-04-21 08:00:00|214.44|212.04|214.1|211.7|214.87|212.47|213.76|211.36|0
1650528300000|2022-04-21 08:05:00|214.14|211.74|213.75|211.35|214.31|211.91|213.5|211.1|0
1650528600000|2022-04-21 08:10:00|213.71|211.31|213.58|211.18|214.18|211.78|213.5|211.1|0
1650528900000|2022-04-21 08:15:00|213.5|211.1|213.66|211.26|213.83|211.43|212.98|210.58|0
1650529200000|2022-04-21 08:20:00|213.75|211.35|214.43|212.03|214.43|212.03|213.49|211.09|0
1650529500000|2022-04-21 08:25:00|214.6|212.2|214.34|211.94|214.6|212.2|214.17|211.77|0
1650529800000|2022-04-21 08:30:00|214.43|212.03|213.91|211.51|214.6|212.2|213.83|211.43|0
1650530100000|2022-04-21 08:35:00|214|211.6|214.42|212.02|214.59|212.19|213.91|211.51|0
1650530400000|2022-04-21 08:40:00|214.34|211.94|214.34|211.94|214.47|212.07|214.16|211.76|0
1650530700000|2022-04-21 08:45:00|214.16|211.76|214.25|211.85|214.33|211.93|213.99|211.59|0
1650531000000|2022-04-21 08:50:00|214.16|211.76|213.48|211.08|214.21|211.81|213.14|210.74|0
1650531300000|2022-04-21 08:55:00|213.56|211.16|213.3|210.9|213.82|211.42|213.22|210.82|0
1650531600000|2022-04-21 09:00:00|213.39|210.99|215.18|212.78|215.27|212.87|213.13|210.73|0
1650531900000|2022-04-21 09:05:00|215.35|212.95|214.71|212.31|215.53|213.13|214.71|212.31|0
1650532200000|2022-04-21 09:10:00|214.75|212.35|214.49|212.09|214.84|212.44|214.41|212.01|0
1650532500000|2022-04-21 09:15:00|214.58|212.18|214.41|212.01|214.88|212.48|214.19|211.79|0
1650532800000|2022-04-21 09:20:00|214.4|212|214.15|211.75|214.58|212.18|213.93|211.53|0
1650533100000|2022-04-21 09:25:00|214.23|211.83|214.14|211.74|214.32|211.92|213.89|211.49|0
1650533400000|2022-04-21 09:30:00|214.23|211.83|214.91|212.51|215.04|212.64|214.06|211.66|0
1650533700000|2022-04-21 09:35:00|214.83|212.43|215.51|213.11|216.03|213.63|214.74|212.34|0
1650534000000|2022-04-21 09:40:00|215.42|213.02|215.42|213.02|215.59|213.19|215.17|212.77|0
1650534300000|2022-04-21 09:45:00|215.51|213.11|215.08|212.68|215.68|213.28|214.99|212.59|0
1650534600000|2022-04-21 09:50:00|215.16|212.76|215.42|213.02|215.76|213.36|215.16|212.76|0
1650534900000|2022-04-21 09:55:00|215.38|212.98|215.5|213.1|215.59|213.19|215.24|212.84|0
1650535200000|2022-04-21 10:00:00|215.59|213.19|215.67|213.27|216.02|213.62|215.46|213.06|0
1650535500000|2022-04-21 10:05:00|215.58|213.18|214.81|212.41|215.76|213.36|214.81|212.41|0
1650535800000|2022-04-21 10:10:00|214.9|212.5|214.64|212.24|215.24|212.84|214.64|212.24|0
1650536100000|2022-04-21 10:15:00|214.72|212.32|214.55|212.15|214.98|212.58|214.46|212.06|0
1650536400000|2022-04-21 10:20:00|214.51|212.11|214.46|212.06|214.76|212.36|214.38|211.98|0
1650536700000|2022-04-21 10:25:00|214.38|211.98|214.2|211.8|214.55|212.15|214.12|211.72|0
1650537000000|2022-04-21 10:30:00|214.12|211.72|213.6|211.2|214.29|211.89|213.6|211.2|0
1650537300000|2022-04-21 10:35:00|213.69|211.29|213.86|211.46|214.11|211.71|213.6|211.2|0
1650537600000|2022-04-21 10:40:00|213.77|211.37|213.64|211.24|214.11|211.71|213.6|211.2|0
1650537900000|2022-04-21 10:45:00|213.6|211.2|213.43|211.03|213.77|211.37|213|210.6|0
1650538200000|2022-04-21 10:50:00|213.51|211.11|213.42|211.02|213.68|211.28|213.34|210.94|0
1650538500000|2022-04-21 10:55:00|213.51|211.11|213.55|211.15|213.93|211.53|213.42|211.02|0
1650538800000|2022-04-21 11:00:00|213.34|210.94|213.93|211.53|214.1|211.7|213.34|210.94|0
1650539100000|2022-04-21 11:05:00|214.02|211.62|214.18|211.78|214.61|212.21|213.93|211.53|0
1650539400000|2022-04-21 11:10:00|214.27|211.87|213.84|211.44|214.53|212.13|213.67|211.27|0
1650539700000|2022-04-21 11:15:00|214.01|211.61|213.24|210.84|214.01|211.61|212.82|210.42|0
1650540000000|2022-04-21 11:20:00|213.33|210.93|212.9|210.5|213.33|210.93|212.82|210.42|0
1650540300000|2022-04-21 11:25:00|212.81|210.41|212.05|209.65|212.94|210.54|212.05|209.65|0
1650540600000|2022-04-21 11:30:00|212.13|209.73|212.34|209.94|212.9|210.5|211.88|209.48|0
1650540900000|2022-04-21 11:35:00|212.39|209.99|212.81|210.41|212.89|210.49|212.39|209.99|0
1650541200000|2022-04-21 11:40:00|212.72|210.32|213.06|210.66|213.06|210.66|212.47|210.07|0
1650541500000|2022-04-21 11:45:00|213.15|210.75|212.8|210.4|213.27|210.87|212.72|210.32|0
1650541800000|2022-04-21 11:50:00|212.89|210.49|212.21|209.81|213.14|210.74|212.21|209.81|0
1650542100000|2022-04-21 11:55:00|212.29|209.89|212.08|209.68|212.29|209.89|211.61|209.21|0
1650542400000|2022-04-21 12:00:00|212.2|209.8|211.69|209.29|212.29|209.89|211.53|209.13|0
1650542700000|2022-04-21 12:05:00|211.74|209.34|211.95|209.55|212.54|210.14|211.69|209.29|0
1650543000000|2022-04-21 12:10:00|212.03|209.63|212.2|209.8|212.54|210.14|211.95|209.55|0
1650543300000|2022-04-21 12:15:00|212.28|209.88|213.04|210.64|213.09|210.69|212.11|209.71|0
1650543600000|2022-04-21 12:20:00|213.13|210.73|212.79|210.39|213.13|210.73|212.7|210.3|0
1650543900000|2022-04-21 12:25:00|212.75|210.35|213.04|210.64|213.13|210.73|212.7|210.3|0
1650544200000|2022-04-21 12:30:00|213.08|210.68|215.16|212.76|215.46|213.06|212.27|209.87|0
1650544500000|2022-04-21 12:35:00|215.08|212.68|214.09|211.69|215.2|212.8|214.01|211.61|0
1650544800000|2022-04-21 12:40:00|214.01|211.61|213.66|211.26|214.26|211.86|213.58|211.18|0
1650545100000|2022-04-21 12:45:00|213.58|211.18|213.75|211.35|213.92|211.52|213.58|211.18|0
1650545400000|2022-04-21 12:50:00|213.83|211.43|212.98|210.58|213.83|211.43|212.98|210.58|0
1650545700000|2022-04-21 12:55:00|213.07|210.67|212.89|210.49|213.45|211.05|212.81|210.41|0
1650546000000|2022-04-21 13:00:00|213.06|210.66|213.57|211.17|213.66|211.26|212.56|210.16|0
1650546300000|2022-04-21 13:05:00|213.66|211.26|213.74|211.34|213.99|211.59|213.66|211.26|0
1650546600000|2022-04-21 13:10:00|213.65|211.25|213.42|211.02|213.74|211.34|212.22|209.82|0
1650546900000|2022-04-21 13:15:00|213.59|211.19|213.13|210.73|213.68|211.28|212.83|210.43|0
1650547200000|2022-04-21 13:20:00|213.17|210.77|213.25|210.85|213.51|211.11|213.08|210.68|0
1650547500000|2022-04-21 13:25:00|213.16|210.76|213.59|211.19|213.93|211.53|213.08|210.68|0
1650547800000|2022-04-21 13:30:00|213.33|210.93|209.45|207.05|213.33|210.93|209.29|206.89|0
1650548100000|2022-04-21 13:35:00|209.29|206.89|211.8|209.4|212.73|210.33|208.95|206.55|0
1650548400000|2022-04-21 13:40:00|211.64|209.24|211.04|208.64|212.31|209.91|210.54|208.14|0
1650548700000|2022-04-21 13:45:00|210.96|208.56|209.95|207.55|212.05|209.65|209.87|207.47|0
1650549000000|2022-04-21 13:50:00|209.36|206.96|210.12|207.72|210.12|207.72|208.61|206.21|0
1650549300000|2022-04-21 13:55:00|210.53|208.13|210.78|208.38|210.78|208.38|209.7|207.3|0
1650549600000|2022-04-21 14:00:00|210.53|208.13|210.7|208.3|211.96|209.56|210.53|208.13|0
1650549900000|2022-04-21 14:05:00|210.74|208.34|213.14|210.74|213.82|211.42|210.74|208.34|0
1650550200000|2022-04-21 14:10:00|213.06|210.66|213.48|211.08|214.25|211.85|212.04|209.64|0
1650550500000|2022-04-21 14:15:00|213.65|211.25|214.03|211.63|214.25|211.85|211.57|209.17|0
1650550800000|2022-04-21 14:20:00|214.2|211.8|214.73|212.33|215.15|212.75|212.63|210.23|0
1650551100000|2022-04-21 14:25:00|215.07|212.67|212.94|210.54|215.67|213.27|212.52|210.12|0
1650551400000|2022-04-21 14:30:00|213.02|210.62|212.64|210.24|213.45|211.05|212.43|210.03|0
1650551700000|2022-04-21 14:35:00|212.47|210.07|214.04|211.64|214.72|212.32|212.09|209.69|0
1650552000000|2022-04-21 14:40:00|213.95|211.55|215.23|212.83|216|213.6|213.87|211.47|0
1650552300000|2022-04-21 14:45:00|215.14|212.74|217.89|215.49|218.24|215.84|215.14|212.74|0
1650552600000|2022-04-21 14:50:00|218.06|215.66|218.76|216.36|219.37|216.97|215.54|213.14|0
1650552900000|2022-04-21 14:55:00|218.93|216.53|218.07|215.67|219.45|217.05|217.81|215.41|0
1650553200000|2022-04-21 15:00:00|218.5|216.1|217.55|215.15|218.93|216.53|217.12|214.72|0
1650553500000|2022-04-21 15:05:00|217.37|214.97|218.75|216.35|219.53|217.13|217.29|214.89|0
1650553800000|2022-04-21 15:10:00|219.1|216.7|218.06|215.66|219.1|216.7|217.11|214.71|0
1650554100000|2022-04-21 15:15:00|217.89|215.49|218.49|216.09|219.96|217.56|217.89|215.49|0
1650554400000|2022-04-21 15:20:00|218.57|216.17|219.61|217.21|221.35|218.95|218.32|215.92|0
1650554700000|2022-04-21 15:25:00|219.66|217.26|220.22|217.82|220.74|218.34|218.05|215.65|0
1650555000000|2022-04-21 15:30:00|220.56|218.16|222.09|219.69|223.01|220.61|220.13|217.73|0
1650555300000|2022-04-21 15:35:00|221.69|219.29|222.74|220.34|223.09|220.69|221.26|218.86|0
1650555600000|2022-04-21 15:40:00|222.83|220.43|225.35|222.95|225.53|223.13|221.16|218.76|0
1650555900000|2022-04-21 15:45:00|225.26|222.86|225.26|222.86|226.06|223.66|224.91|222.51|0
1650556200000|2022-04-21 15:50:00|225.35|222.95|225.52|223.12|226.14|223.74|224.46|222.06|0
1650556500000|2022-04-21 15:55:00|225.43|223.03|228|225.6|228.09|225.69|225.43|223.03|0
1650556800000|2022-04-21 16:00:00|227.92|225.52|229.93|227.53|230.15|227.75|225.81|223.41|0
1650557100000|2022-04-21 16:05:00|230.2|227.8|230.28|227.88|230.64|228.24|228.41|226.01|0
1650557400000|2022-04-21 16:10:00|230.37|227.97|230.46|228.06|231.54|229.14|229.39|226.99|0
1650557700000|2022-04-21 16:15:00|230.73|228.33|229.56|227.16|231.09|228.69|229.38|226.98|0
1650558000000|2022-04-21 16:20:00|229.79|227.39|231.99|229.59|232.08|229.68|229.2|226.8|0
1650558300000|2022-04-21 16:25:00|232.08|229.68|231.99|229.59|232.44|230.04|230.46|228.06|0
1650558600000|2022-04-21 16:30:00|232.08|229.68|231.36|228.96|232.44|230.04|229.41|227.01|0
1650558900000|2022-04-21 16:35:00|231.49|229.09|232.48|230.08|232.93|230.53|230.32|227.92|0
1650559200000|2022-04-21 16:40:00|232.3|229.9|231.98|229.58|232.84|230.44|231.08|228.68|0
1650559500000|2022-04-21 16:45:00|232.02|229.62|233.74|231.34|234.28|231.88|231.39|228.99|0
1650559800000|2022-04-21 16:50:00|233.87|231.47|236.28|233.88|236.65|234.25|233.87|231.47|0
1650560100000|2022-04-21 16:55:00|236.37|233.97|236.65|234.25|236.65|234.25|234.91|232.51|0
1650560400000|2022-04-21 17:00:00|236.92|234.52|238.57|236.17|240.09|237.69|236.1|233.7|0
1650560700000|2022-04-21 17:05:00|238.47|236.07|238.84|236.44|239.12|236.72|238.38|235.98|0
1650561000000|2022-04-21 17:10:00|238.75|236.35|237.64|235.24|239.12|236.72|237.37|234.97|0
1650561300000|2022-04-21 17:15:00|238.1|235.7|240.96|238.56|241.52|239.12|237.64|235.24|0
1650561600000|2022-04-21 17:20:00|241.42|239.02|236.54|234.14|241.42|239.02|235.17|232.77|0
1650561900000|2022-04-21 17:25:00|236.45|234.05|234.53|232.13|238.19|235.79|233.99|231.59|0
1650562200000|2022-04-21 17:30:00|234.35|231.95|235.53|233.13|235.72|233.32|233.17|230.77|0
1650562500000|2022-04-21 17:35:00|235.72|233.32|238.09|235.69|238.92|236.52|235.72|233.32|0
1650562800000|2022-04-21 17:40:00|238.46|236.06|238.37|235.97|239.57|237.17|236.63|234.23|0
1650563100000|2022-04-21 17:45:00|238.46|236.06|236.22|233.82|239.2|236.8|234.49|232.09|0
1650563400000|2022-04-21 17:50:00|236.4|234|238.14|235.74|238.14|235.74|236.22|233.82|0
1650563700000|2022-04-21 17:55:00|237.92|235.52|239.25|236.85|239.9|237.5|237.41|235.01|0
1650564000000|2022-04-21 18:00:00|239.67|237.27|244.45|241.57|245.72|242.84|239.67|237.27|0
1650564300000|2022-04-21 18:05:00|244.54|241.66|243.23|240.35|244.73|241.85|243.23|240.35|0
1650564600000|2022-04-21 18:10:00|243.51|240.63|244.63|241.75|244.82|241.94|242.76|239.88|0
1650564900000|2022-04-21 18:15:00|244.54|241.66|244.26|241.38|245.38|242.5|243.23|240.35|0
1650565200000|2022-04-21 18:20:00|244.16|241.28|245|242.12|245|242.12|241.83|238.95|0
1650565500000|2022-04-21 18:25:00|244.91|242.03|243.82|241.42|245|242.12|242.85|239.97|0
1650565800000|2022-04-21 18:30:00|244.15|241.75|241.67|239.27|244.95|242.55|241.12|238.72|0
1650566100000|2022-04-21 18:35:00|241.86|239.46|243.16|240.76|243.44|241.04|239.26|236.86|0
1650566400000|2022-04-21 18:40:00|243.07|240.67|246.17|243.77|246.26|243.86|242.7|240.3|0
1650566700000|2022-04-21 18:45:00|246.07|243.67|248.15|245.75|248.44|246.04|246.07|243.67|0
1650567000000|2022-04-21 18:50:00|247.96|245.56|249.82|246.94|251.5|248.62|247.96|245.23|0
1650567300000|2022-04-21 18:55:00|250.2|247.32|250.67|247.79|251.82|248.94|249.91|247.03|0
1650567600000|2022-04-21 19:00:00|250.87|247.99|254.12|251.24|254.22|251.34|250.77|247.89|0
1650567900000|2022-04-21 19:05:00|253.84|250.96|254.89|252.01|254.9|252.02|252.2|249.32|0
1650568200000|2022-04-21 19:10:00|255.09|252.21|254.04|251.16|255.79|252.91|252.97|250.09|0
1650568500000|2022-04-21 19:15:00|253.75|250.87|253.36|250.48|255.49|252.61|252.21|249.33|0
1650568800000|2022-04-21 19:20:00|253.27|250.39|251.15|248.27|254.71|251.83|251.15|248.27|0
1650569100000|2022-04-21 19:25:00|251.25|248.37|249.15|246.27|253.75|250.87|248.68|245.8|0
1650569400000|2022-04-21 19:30:00|249.91|247.03|253.37|250.49|253.47|250.59|248.33|245.45|0
1650569700000|2022-04-21 19:35:00|253.57|250.69|255.23|252.11|256.59|253.64|253.57|250.69|0
1650570000000|2022-04-21 19:40:00|255.04|251.92|252.51|249.39|255.4|252.28|252.41|249.29|0
1650570300000|2022-04-21 19:45:00|252.61|249.49|258.32|255.2|258.42|255.3|252.61|249.49|0
1650570600000|2022-04-21 19:50:00|257.05|253.93|251.33|248.21|257.05|253.93|249.9|246.78|0
1650570900000|2022-04-21 19:55:00|251.05|247.93|252.77|249.65|254.42|251.3|251.05|247.93|0
1650571200000|2022-04-21 20:00:00|253.45|250.33|255.19|252.07|255.87|252.75|253.45|250.33|0
1650571500000|2022-04-21 20:05:00|255.1|251.98|255.22|252.82|255.42|253.02|253.86|251.2|0
1650571800000|2022-04-21 20:10:00|255.12|252.72|254.44|252.04|256.97|254.57|253.43|251.03|0
1650572100000|2022-04-21 20:15:00|254.45|251.65|255.13|252.33|255.52|252.72|253.87|251.07|0
1650572400000|2022-04-21 20:20:00|255.22|252.42|255.22|252.42|255.66|252.86|254.74|251.94|0
1650572700000|2022-04-21 20:25:00|254.83|252.03|255.7|252.9|255.85|253.05|254.06|251.26|0
1650573000000|2022-04-21 20:30:00|255.61|252.81|255.46|252.66|256.29|253.49|255.02|252.22|0
1650573300000|2022-04-21 20:35:00|255.41|252.61|255.75|252.95|255.99|253.19|255.12|252.32|0
1650573600000|2022-04-21 20:40:00|255.89|253.09|255.31|252.51|255.89|253.09|255.02|252.22|0
1650573900000|2022-04-21 20:45:00|255.21|252.41|255.4|252.6|255.6|252.8|254.63|251.83|0
1650574200000|2022-04-21 20:50:00|255.31|252.51|255.89|253.09|255.98|253.18|255.21|252.41|0
1650574500000|2022-04-21 20:55:00|255.79|252.99|255.57|252.77|256.08|253.28|255.2|252.4|0
1650574800000|2022-04-21 21:00:00|255.5|252.7|255.31|252.51|255.51|252.71|255.2|252.4|0
1650575100000|2022-04-21 21:05:00|255.32|252.52|255.41|252.61|255.41|252.61|255.2|252.4|0
1650575400000|2022-04-21 21:10:00|255.4|252.6|255.54|252.74|255.54|252.74|255.4|252.6|0
1650575700000|2022-04-21 21:15:00|255.61|252.81|255.74|252.94|255.78|252.98|255.61|252.81|0
1650576000000|2022-04-21 21:20:00|255.73|252.93|255.52|252.72|255.81|253.01|255.52|252.72|0
1650576300000|2022-04-21 21:25:00|255.51|252.71|255.52|252.72|255.52|252.72|255.48|252.68|0
1650576600000|2022-04-21 21:30:00|255.51|252.71|255.51|252.71|255.58|252.78|255.5|252.7|0
1650576900000|2022-04-21 21:35:00|255.52|252.72|255.52|252.72|255.52|252.72|255.52|252.72|0
1650577200000|2022-04-21 21:40:00|255.51|252.71|255.56|252.76|255.56|252.76|255.51|252.71|0
1650577500000|2022-04-21 21:45:00|255.49|252.69|255.49|252.69|255.51|252.71|255.49|252.69|0
1650577800000|2022-04-21 21:50:00|255.51|252.71|255.7|252.9|255.71|252.91|255.47|252.67|0
1650578100000|2022-04-21 21:55:00|255.74|252.94|255.42|252.62|255.75|252.95|255.37|252.57|0
1650578400000|2022-04-21 22:00:00|254.94|252.14|256.44|253.64|256.63|253.83|254.88|252.08|0
1650578700000|2022-04-21 22:05:00|256.34|253.54|255.56|252.76|256.44|253.64|255.27|252.47|0
1650579000000|2022-04-21 22:10:00|255.46|252.66|255.65|252.85|256.34|253.54|255.46|252.66|0
1650579300000|2022-04-21 22:15:00|255.71|252.91|255.36|252.56|255.95|253.15|255.26|252.46|0
1650579600000|2022-04-21 22:20:00|255.26|252.46|254.68|251.88|255.36|252.56|254.29|251.49|0
1650579900000|2022-04-21 22:25:00|254.78|251.98|254.87|252.07|255.26|252.46|254.68|251.88|0
1650580200000|2022-04-21 22:30:00|254.68|251.88|253.8|251|254.68|251.88|253.71|250.91|0
1650580500000|2022-04-21 22:35:00|253.71|250.91|254.09|251.29|254.29|251.49|253.71|250.91|0
1650580800000|2022-04-21 22:40:00|254.19|251.39|254.28|251.48|254.43|251.63|253.99|251.19|0
1650581100000|2022-04-21 22:45:00|254.19|251.39|254.67|251.87|254.77|251.97|254.04|251.24|0
1650581400000|2022-04-21 22:50:00|254.77|251.97|255.25|252.45|255.34|252.54|254.67|251.87|0
1650581700000|2022-04-21 22:55:00|255.15|252.35|255.05|252.25|255.34|252.54|255.05|252.25|0
1650582000000|2022-04-21 23:00:00|255.15|252.35|255.53|252.73|255.53|252.73|254.28|251.48|0
1650582300000|2022-04-21 23:05:00|255.73|252.93|256.12|253.32|256.51|253.71|255.63|252.83|0
1650582600000|2022-04-21 23:10:00|255.92|253.12|255.97|253.17|256.12|253.32|255.53|252.73|0
1650582900000|2022-04-21 23:15:00|256.02|253.22|255.62|252.82|256.02|253.22|255.38|252.58|0
1650583200000|2022-04-21 23:20:00|255.72|252.92|255.43|252.63|255.92|253.12|255.43|252.63|0
1650583500000|2022-04-21 23:25:00|255.38|252.58|255.62|252.82|256.01|253.21|255.33|252.53|0
1650583800000|2022-04-21 23:30:00|255.72|252.92|255.62|252.82|255.81|253.01|255.33|252.53|0
1650584100000|2022-04-21 23:35:00|255.57|252.77|256.88|254.08|256.88|254.08|255.33|252.53|0
1650584400000|2022-04-21 23:40:00|256.74|253.94|255.22|252.42|256.74|253.94|255.22|252.42|0
1650584700000|2022-04-21 23:45:00|255.18|252.38|257.07|254.27|257.36|254.56|254.74|251.94|0
1650585000000|2022-04-21 23:50:00|257.17|254.37|256.97|254.17|257.17|254.37|255.61|252.81|0
1650585300000|2022-04-21 23:55:00|256.87|254.07|258.34|255.54|258.93|256.13|256.87|254.07|0
1650585600000|2022-04-22 00:00:00|258.24|255.44|257.46|254.66|258.93|256.13|257.31|254.51|0
1650585900000|2022-04-22 00:05:00|257.36|254.56|256.18|253.38|257.6|254.8|255.99|253.19|0
1650586200000|2022-04-22 00:10:00|256.28|253.48|256.47|253.67|257.94|255.14|255.99|253.19|0
1650586500000|2022-04-22 00:15:00|256.38|253.58|258.04|255.24|258.23|255.43|256.38|253.58|0
1650586800000|2022-04-22 00:20:00|258.03|255.23|257.54|254.74|258.13|255.33|257.15|254.35|0
1650587100000|2022-04-22 00:25:00|257.64|254.84|258.32|255.52|258.77|255.97|257.54|254.74|0
1650587400000|2022-04-22 00:30:00|258.42|255.62|257.05|254.25|258.72|255.92|257.05|254.25|0
1650587700000|2022-04-22 00:35:00|256.95|254.15|257.83|255.03|258.42|255.62|256.86|254.06|0
1650588000000|2022-04-22 00:40:00|257.73|254.93|260.28|257.48|260.28|257.48|257.63|254.83|0
1650588300000|2022-04-22 00:45:00|260.43|257.63|264.15|261.35|264.15|261.35|260.18|257.38|0
1650588600000|2022-04-22 00:50:00|263.85|261.05|263.05|260.25|264.44|261.64|262.8|260|0
1650588900000|2022-04-22 00:55:00|262.95|260.15|261.66|258.86|263.15|260.35|261.66|258.86|0
1650589200000|2022-04-22 01:00:00|261.76|258.96|261.95|259.15|262.25|259.45|261.26|258.46|0
1650589500000|2022-04-22 01:05:00|261.85|259.05|261.21|258.41|262.05|259.25|261.16|258.36|0
1650589800000|2022-04-22 01:10:00|261.16|258.36|261.16|258.36|261.65|258.85|261.06|258.26|0
1650590100000|2022-04-22 01:15:00|261.21|258.41|260.66|257.86|261.21|258.41|260.17|257.37|0
1650590400000|2022-04-22 01:20:00|260.56|257.76|260.46|257.66|260.86|258.06|260.26|257.46|0
1650590700000|2022-04-22 01:25:00|260.36|257.56|261.74|258.94|261.94|259.14|259.57|256.77|0
1650591000000|2022-04-22 01:30:00|261.55|258.75|261.54|258.74|262.73|259.93|261.25|258.45|0
1650591300000|2022-04-22 01:35:00|261.44|258.64|261.94|259.14|261.94|259.14|260.36|257.56|0
1650591600000|2022-04-22 01:40:00|262.04|259.24|261.93|259.13|262.43|259.63|261.74|258.94|0
1650591900000|2022-04-22 01:45:00|261.74|258.94|261.69|258.89|262.83|260.03|261.63|258.83|0
1650592200000|2022-04-22 01:50:00|261.73|258.93|260.05|257.25|261.93|259.13|260.05|257.25|0
1650592500000|2022-04-22 01:55:00|259.95|257.15|259.95|257.15|260.74|257.94|259.66|256.86|0
1650592800000|2022-04-22 02:00:00|259.85|257.05|259.65|256.85|260.64|257.84|259.16|256.36|0
1650593100000|2022-04-22 02:05:00|259.56|256.76|258.77|255.97|259.65|256.85|258.28|255.48|0
1650593400000|2022-04-22 02:10:00|258.82|256.02|259.26|256.46|259.65|256.85|258.57|255.77|0
1650593700000|2022-04-22 02:15:00|259.16|256.36|259.16|256.36|259.55|256.75|258.96|256.16|0
1650594000000|2022-04-22 02:20:00|259.11|256.31|259.74|256.94|259.74|256.94|258.86|256.06|0
1650594300000|2022-04-22 02:25:00|259.65|256.85|259.54|256.74|259.94|257.14|259.25|256.45|0
1650594600000|2022-04-22 02:30:00|259.45|256.65|259.35|256.55|260.23|257.43|259.25|256.45|0
1650594900000|2022-04-22 02:35:00|259.44|256.64|259.05|256.25|259.54|256.74|258.56|255.76|0
1650595200000|2022-04-22 02:40:00|259|256.2|259.44|256.64|259.83|257.03|258.95|256.15|0
1650595500000|2022-04-22 02:45:00|259.54|256.74|259.73|256.93|260.23|257.43|259.24|256.44|0
1650595800000|2022-04-22 02:50:00|259.83|257.03|259.73|256.93|260.32|257.52|259.63|256.83|0
1650596100000|2022-04-22 02:55:00|259.83|257.03|260.22|257.42|260.42|257.62|259.83|257.03|0
1650596400000|2022-04-22 03:00:00|260.12|257.32|260.81|258.01|261.2|258.4|259.83|257.03|0
1650596700000|2022-04-22 03:05:00|260.51|257.71|261|258.2|261.3|258.5|260.27|257.47|0
1650597000000|2022-04-22 03:10:00|260.91|258.11|259.43|256.63|260.91|258.11|259.23|256.43|0
1650597300000|2022-04-22 03:15:00|259.33|256.53|259.42|256.62|259.52|256.72|259.03|256.23|0
1650597600000|2022-04-22 03:20:00|259.32|256.52|259.32|256.52|259.52|256.72|259.13|256.33|0
1650597900000|2022-04-22 03:25:00|259.22|256.42|259.32|256.52|259.32|256.52|259.22|256.42|0
1650598200000|2022-04-22 03:30:00|259.42|256.62|259.51|256.71|259.52|256.72|259.12|256.32|0
1650598500000|2022-04-22 03:35:00|259.42|256.62|259.41|256.61|259.51|256.71|259.37|256.57|0
1650598800000|2022-04-22 03:40:00|259.51|256.71|259.41|256.61|259.86|257.06|259.41|256.61|0
1650599100000|2022-04-22 03:45:00|259.31|256.51|259.51|256.71|259.66|256.86|259.21|256.41|0
1650599400000|2022-04-22 03:50:00|259.61|256.81|259.6|256.8|260|257.2|259.51|256.71|0
1650599700000|2022-04-22 03:55:00|259.65|256.85|259.4|256.6|259.8|257|259.4|256.6|0
1650600000000|2022-04-22 04:00:00|259.5|256.7|259.4|256.6|259.6|256.8|259.4|256.6|0
1650600300000|2022-04-22 04:05:00|259.45|256.65|259.4|256.6|259.6|256.8|259.4|256.6|0
1650600600000|2022-04-22 04:10:00|259.35|256.55|259.4|256.6|259.6|256.8|259.35|256.55|0
1650600900000|2022-04-22 04:15:00|259.5|256.7|260.08|257.28|260.58|257.78|259.49|256.69|0
1650601200000|2022-04-22 04:20:00|260.18|257.38|258.17|255.37|260.18|257.38|257.73|254.93|0
1650601500000|2022-04-22 04:25:00|258.02|255.22|258.07|255.27|258.21|255.41|257.72|254.92|0
1650601800000|2022-04-22 04:30:00|258.02|255.22|259.19|256.39|259.49|256.69|258.02|255.22|0
1650602100000|2022-04-22 04:35:00|259.14|256.34|259.24|256.44|259.39|256.59|258.99|256.19|0
1650602400000|2022-04-22 04:40:00|259.19|256.39|259.09|256.29|259.48|256.68|258.99|256.19|0
1650602700000|2022-04-22 04:45:00|258.99|256.19|258.69|255.89|259.38|256.58|258.69|255.89|0
1650603000000|2022-04-22 04:50:00|258.6|255.8|258.5|255.7|258.79|255.99|258.3|255.5|0
1650603300000|2022-04-22 04:55:00|258.55|255.75|257.71|254.91|258.55|255.75|257.51|254.71|0
1650603600000|2022-04-22 05:00:00|257.51|254.71|256.93|254.13|258.2|255.4|256.73|253.93|0
1650603900000|2022-04-22 05:05:00|256.83|254.03|256.24|253.44|256.92|254.12|256.14|253.34|0
1650604200000|2022-04-22 05:10:00|256.14|253.34|255.27|252.47|256.44|253.64|255.27|252.47|0
1650604500000|2022-04-22 05:15:00|255.17|252.37|256.04|253.24|256.04|253.24|254.78|251.98|0
1650604800000|2022-04-22 05:20:00|255.94|253.14|256.43|253.63|256.43|253.63|255.65|252.85|0
1650605100000|2022-04-22 05:25:00|256.53|253.73|256.33|253.53|256.82|254.02|256.04|253.24|0
1650605400000|2022-04-22 05:30:00|256.23|253.43|255.26|252.46|256.91|254.11|255.26|252.46|0
1650605700000|2022-04-22 05:35:00|255.06|252.26|254.58|251.78|255.45|252.65|254.58|251.78|0
1650606000000|2022-04-22 05:40:00|254.63|251.83|254.57|251.77|254.87|252.07|254.43|251.63|0
1650606300000|2022-04-22 05:45:00|254.48|251.68|255.44|252.64|255.44|252.64|254.38|251.58|0
1650606600000|2022-04-22 05:50:00|255.4|252.6|255.98|253.18|256.03|253.23|255.1|252.3|0
1650606900000|2022-04-22 05:55:00|256.02|253.22|257.1|254.3|257.19|254.39|255.44|252.64|0
1650607200000|2022-04-22 06:00:00|257|254.2|257.19|254.39|257.88|255.08|256.12|253.32|0
1650607500000|2022-04-22 06:05:00|257.05|254.25|256.7|253.9|257.09|254.29|256.12|253.32|0
1650607800000|2022-04-22 06:10:00|256.8|254|256.5|253.7|256.99|254.19|256.02|253.22|0
1650608100000|2022-04-22 06:15:00|256.41|253.61|256.89|254.09|257.28|254.48|256.16|253.36|0
1650608400000|2022-04-22 06:20:00|256.84|254.04|256.01|253.21|256.84|254.04|256.01|253.21|0
1650608700000|2022-04-22 06:25:00|256.16|253.36|255.13|252.33|256.79|253.99|254.94|252.14|0
1650609000000|2022-04-22 06:30:00|254.99|252.19|255.42|252.62|255.62|252.82|254.65|251.85|0
1650609300000|2022-04-22 06:35:00|255.52|252.72|254.74|251.94|256.06|253.26|254.64|251.84|0
1650609600000|2022-04-22 06:40:00|254.84|252.04|255.52|252.72|255.66|252.86|254.4|251.6|0
1650609900000|2022-04-22 06:45:00|255.57|252.77|255.03|252.23|255.61|252.81|254.74|251.94|0
1650610200000|2022-04-22 06:50:00|255.08|252.28|255.12|252.32|255.9|253.1|255.08|252.28|0
1650610500000|2022-04-22 06:55:00|255.03|252.23|254.34|251.54|255.08|252.28|253.67|250.87|0
1650610800000|2022-04-22 07:00:00|254.25|251.45|252.41|249.61|255.22|252.42|252.31|249.51|0
1650611100000|2022-04-22 07:05:00|252.21|249.81|254.33|251.93|254.33|251.93|252.21|249.81|0
1650611400000|2022-04-22 07:10:00|254.04|251.64|252.88|250.48|254.62|252.22|252.3|249.9|0
1650611700000|2022-04-22 07:15:00|252.78|250.38|253.94|251.54|254.04|251.64|252.01|249.61|0
1650612000000|2022-04-22 07:20:00|254.13|251.73|257.25|254.85|257.34|254.94|254.13|251.73|0
1650612300000|2022-04-22 07:25:00|257.2|254.8|258.62|256.22|258.62|256.22|256.07|253.67|0
1650612600000|2022-04-22 07:30:00|258.52|256.12|258.02|255.62|259.11|256.71|256.85|254.45|0
1650612900000|2022-04-22 07:35:00|257.98|255.58|256.7|254.3|259.1|256.7|256.46|254.06|0
1650613200000|2022-04-22 07:40:00|256.56|254.16|255.77|253.37|256.75|254.35|255.63|253.23|0
1650613500000|2022-04-22 07:45:00|255.82|253.42|256.26|253.86|256.55|254.15|255.29|252.89|0
1650613800000|2022-04-22 07:50:00|256.31|253.91|254.99|252.59|256.4|254|254.8|252.4|0
1650614100000|2022-04-22 07:55:00|254.8|252.4|253.88|251.48|255.57|253.17|253.73|251.33|0
1650614400000|2022-04-22 08:00:00|253.83|251.43|252.57|250.17|254.5|252.1|252.57|250.17|0
1650614700000|2022-04-22 08:05:00|252.66|250.26|253.43|251.03|253.68|251.28|252.52|250.12|0
1650615000000|2022-04-22 08:10:00|253.53|251.13|254.01|251.61|254.55|252.15|253.05|250.65|0
1650615300000|2022-04-22 08:15:00|254.11|251.71|254.88|252.48|255.27|252.87|253.33|250.93|0
1650615600000|2022-04-22 08:20:00|254.84|252.44|252.8|250.4|255.27|252.87|252.66|250.26|0
1650615900000|2022-04-22 08:25:00|253.04|250.64|253.81|251.41|253.86|251.46|252.37|249.97|0
1650616200000|2022-04-22 08:30:00|253.91|251.51|254.88|252.48|255.22|252.82|253.43|251.03|0
1650616500000|2022-04-22 08:35:00|254.83|252.43|254.58|252.18|255.31|252.91|254.2|251.8|0
1650616800000|2022-04-22 08:40:00|254.68|252.28|256.04|253.64|256.14|253.74|254.58|252.18|0
1650617100000|2022-04-22 08:45:00|256.14|253.74|255.35|252.95|256.43|254.03|255.06|252.66|0
1650617400000|2022-04-22 08:50:00|255.41|253.01|256.52|254.12|256.52|254.12|255.35|252.95|0
1650617700000|2022-04-22 08:55:00|256.57|254.17|256.23|253.83|256.62|254.22|255.45|253.05|0
1650618000000|2022-04-22 09:00:00|256.18|253.78|256.13|253.73|256.81|254.41|255.74|253.34|0
1650618300000|2022-04-22 09:05:00|255.93|253.53|255.73|253.33|256.22|253.82|254.86|252.46|0
1650618600000|2022-04-22 09:10:00|255.69|253.29|254.95|252.55|255.69|253.29|254.66|252.26|0
1650618900000|2022-04-22 09:15:00|254.86|252.46|254.76|252.36|255.24|252.84|254.47|252.07|0
1650619200000|2022-04-22 09:20:00|254.85|252.45|255.63|253.23|256.41|254.01|254.66|252.26|0
1650619500000|2022-04-22 09:25:00|255.53|253.13|255.43|253.03|255.82|253.42|255.05|252.65|0
1650619800000|2022-04-22 09:30:00|255.04|252.64|256.01|253.61|256.01|253.61|254.66|252.26|0
1650620100000|2022-04-22 09:35:00|256.21|253.81|255.77|253.37|256.7|254.3|255.72|253.32|0
1650620400000|2022-04-22 09:40:00|255.92|253.52|256.11|253.71|256.11|253.71|255.52|253.12|0
1650620700000|2022-04-22 09:45:00|256.21|253.81|257.03|254.63|257.57|255.17|256.21|253.81|0
1650621000000|2022-04-22 09:50:00|256.98|254.58|258.65|256.25|258.74|256.34|256.89|254.49|0
1650621300000|2022-04-22 09:55:00|258.55|256.15|259.53|257.13|260.42|258.02|258.35|255.95|0
1650621600000|2022-04-22 10:00:00|259.43|257.03|258.25|255.85|259.82|257.42|258.15|255.75|0
1650621900000|2022-04-22 10:05:00|258.15|255.75|259.62|257.22|259.62|257.22|257.86|255.46|0
1650622200000|2022-04-22 10:10:00|259.82|257.42|258.44|256.04|259.82|257.42|258.15|255.75|0
1650622500000|2022-04-22 10:15:00|258.54|256.14|258.83|256.43|259.13|256.73|258.34|255.94|0
1650622800000|2022-04-22 10:20:00|258.73|256.33|258.59|256.19|259.22|256.82|258.24|255.84|0
1650623100000|2022-04-22 10:25:00|258.53|256.13|260.21|257.81|260.7|258.3|258.53|256.13|0
1650623400000|2022-04-22 10:30:00|260.11|257.71|260.1|257.7|261.09|258.69|259.51|257.11|0
1650623700000|2022-04-22 10:35:00|260.2|257.8|260.1|257.7|260.6|258.2|259.51|257.11|0
1650624000000|2022-04-22 10:40:00|260.05|257.65|258.28|255.88|260.1|257.7|258.28|255.88|0
1650624300000|2022-04-22 10:45:00|258.43|256.03|257.74|255.34|258.43|256.03|257.45|255.05|0
1650624600000|2022-04-22 10:50:00|257.64|255.24|259.11|256.71|259.21|256.81|257.64|255.24|0
1650624900000|2022-04-22 10:55:00|259.16|256.76|258.42|256.02|259.4|257|258.18|255.78|0
1650625200000|2022-04-22 11:00:00|258.47|256.07|257.73|255.33|258.47|256.07|257.44|255.04|0
1650625500000|2022-04-22 11:05:00|257.44|255.04|256.46|254.06|258.32|255.92|256.26|253.86|0
1650625800000|2022-04-22 11:10:00|256.36|253.96|255.29|252.89|256.36|253.96|255.09|252.69|0
1650626100000|2022-04-22 11:15:00|255.38|252.98|255.19|252.79|255.97|253.57|255.09|252.69|0
1650626400000|2022-04-22 11:20:00|255.28|252.88|255.57|253.17|255.96|253.56|255.09|252.69|0
1650626700000|2022-04-22 11:25:00|255.63|253.23|255.28|252.88|256.06|253.66|255.09|252.69|0
1650627000000|2022-04-22 11:30:00|255.18|252.78|256.54|254.14|256.64|254.24|254.7|252.3|0
1650627300000|2022-04-22 11:35:00|256.5|254.1|255.33|252.93|256.64|254.24|254.99|252.59|0
1650627600000|2022-04-22 11:40:00|255.18|252.78|256.05|253.65|256.15|253.75|255.18|252.78|0
1650627900000|2022-04-22 11:45:00|256.15|253.75|255.56|253.16|256.54|254.14|255.47|253.07|0
1650628200000|2022-04-22 11:50:00|255.85|253.45|255.76|253.36|256.34|253.94|254.88|252.48|0
1650628500000|2022-04-22 11:55:00|255.56|253.16|254.64|252.24|256.53|254.13|254.39|251.99|0
1650628800000|2022-04-22 12:00:00|254.59|252.19|254.2|251.8|254.78|252.38|253.91|251.51|0
1650629100000|2022-04-22 12:05:00|254|251.6|254.58|252.18|254.68|252.28|253.96|251.56|0
1650629400000|2022-04-22 12:10:00|254.48|252.08|254.92|252.52|255.36|252.96|254.39|251.99|0
1650629700000|2022-04-22 12:15:00|254.97|252.57|253.9|251.5|254.97|252.57|253.13|250.73|0
1650630000000|2022-04-22 12:20:00|254|251.6|253.9|251.5|254.48|252.08|253.51|251.11|0
1650630300000|2022-04-22 12:25:00|253.8|251.4|252.93|250.53|253.99|251.59|252.64|250.24|0
1650630600000|2022-04-22 12:30:00|253.12|250.72|255.25|252.85|255.54|253.14|252.64|250.24|0
1650630900000|2022-04-22 12:35:00|255.15|252.75|255.54|253.14|255.83|253.43|254.77|252.37|0
1650631200000|2022-04-22 12:40:00|255.44|253.04|256.51|254.11|257|254.6|255.44|253.04|0
1650631500000|2022-04-22 12:45:00|256.41|254.01|257.78|255.38|258.07|255.67|255.93|253.53|0
1650631800000|2022-04-22 12:50:00|258.07|255.67|257.58|255.18|258.76|256.36|257.48|255.08|0
1650632100000|2022-04-22 12:55:00|257.48|255.08|257.68|255.28|257.87|255.47|257.09|254.69|0
1650632400000|2022-04-22 13:00:00|257.77|255.37|257.18|254.78|257.97|255.57|257.09|254.69|0
1650632700000|2022-04-22 13:05:00|257.09|254.69|258.85|256.45|259.24|256.84|256.89|254.49|0
1650633000000|2022-04-22 13:10:00|258.75|256.35|259.33|256.93|259.63|257.23|258.45|256.05|0
1650633300000|2022-04-22 13:15:00|259.14|256.74|260.12|257.72|260.41|258.01|258.55|256.15|0
1650633600000|2022-04-22 13:20:00|260.07|257.67|258.45|256.05|260.12|257.72|258.15|255.75|0
1650633900000|2022-04-22 13:25:00|258.35|255.95|258.44|256.04|258.94|256.54|257.76|255.36|0
1650634200000|2022-04-22 13:30:00|258.54|256.14|259.23|256.83|260.51|258.11|257.37|254.97|0
1650634500000|2022-04-22 13:35:00|260.8|258.4|265.02|262.62|265.07|262.67|259.52|257.12|0
1650634800000|2022-04-22 13:40:00|265.27|262.87|270.76|268.36|271.54|269.14|264.67|262.27|0
1650635100000|2022-04-22 13:45:00|271.57|269.17|265.87|263.47|271.57|269.17|265.87|263.47|0
1650635400000|2022-04-22 13:50:00|265.16|262.76|263.35|260.95|266.67|264.27|260.94|258.54|0
1650635700000|2022-04-22 13:55:00|263.75|261.35|269.44|267.04|270.27|267.87|263.3|260.9|0
1650636000000|2022-04-22 14:00:00|268.93|266.53|268.88|266.48|269.94|267.54|264.52|262.12|0
1650636300000|2022-04-22 14:05:00|268.63|266.23|263.6|261.2|268.93|266.53|262.43|260.03|0
1650636600000|2022-04-22 14:10:00|263.5|261.1|267.31|264.91|267.91|265.51|263.5|261.1|0
1650636900000|2022-04-22 14:15:00|267.41|265.01|271.05|268.65|271.25|268.85|267.2|264.8|0
1650637200000|2022-04-22 14:20:00|271|268.6|273.08|270.68|274.11|271.71|271|268.6|0
1650637500000|2022-04-22 14:25:00|273.19|270.79|274.31|271.91|274.77|272.37|272.47|270.07|0
1650637800000|2022-04-22 14:30:00|276.46|274.06|272.47|270.07|276.46|274.06|272.27|269.87|0
1650638100000|2022-04-22 14:35:00|272.37|269.97|274|271.6|274.21|271.81|270.03|267.63|0
1650638400000|2022-04-22 14:40:00|274.21|271.81|275.03|272.63|276.57|274.17|273.8|271.4|0
1650638700000|2022-04-22 14:45:00|275.13|272.73|275.02|272.62|275.64|273.24|272.98|270.58|0
1650639000000|2022-04-22 14:50:00|274.92|272.52|277.19|274.79|277.19|274.79|274.92|272.52|0
1650639300000|2022-04-22 14:55:00|277.08|274.68|277.08|274.68|277.6|275.2|274.97|272.57|0
1650639600000|2022-04-22 15:00:00|276.98|274.58|278.01|275.61|278.73|276.33|275.23|272.83|0
1650639900000|2022-04-22 15:05:00|277.8|275.4|271.81|269.41|278.53|276.13|271.81|269.41|0
1650640200000|2022-04-22 15:10:00|271.97|269.57|273.45|271.05|274.68|272.28|271.97|269.57|0
1650640500000|2022-04-22 15:15:00|273.34|270.94|273.96|271.56|275.19|272.79|272.32|269.92|0
1650640800000|2022-04-22 15:20:00|273.85|271.45|274.37|271.97|274.57|272.17|272.12|269.72|0
1650641100000|2022-04-22 15:25:00|274.16|271.76|274.88|272.48|275.39|272.99|273.95|271.55|0
1650641400000|2022-04-22 15:30:00|274.77|272.37|276.94|274.54|277.45|275.05|273.85|271.45|0
1650641700000|2022-04-22 15:35:00|277.14|274.74|278.59|276.19|279.01|276.61|276.83|274.43|0
1650642000000|2022-04-22 15:40:00|278.49|276.09|282.35|279.95|282.35|279.95|278.39|275.99|0
1650642300000|2022-04-22 15:45:00|282.25|279.85|283.09|280.69|283.09|280.69|279.46|277.06|0
1650642600000|2022-04-22 15:50:00|283.2|280.8|284.77|282.37|284.98|282.58|282.57|280.17|0
1650642900000|2022-04-22 15:55:00|284.98|282.58|285.51|283.11|285.51|283.11|284.35|281.95|0
1650643200000|2022-04-22 16:00:00|285.61|283.21|286.03|283.63|286.67|284.27|285.19|282.79|0
1650643500000|2022-04-22 16:05:00|285.61|283.21|287.46|285.06|287.46|285.06|284.66|282.26|0
1650643800000|2022-04-22 16:10:00|287.03|284.63|285.87|283.47|288.31|285.91|285.76|283.36|0
1650644100000|2022-04-22 16:15:00|286.19|283.79|285.66|283.26|286.82|284.42|285.13|282.73|0
1650644400000|2022-04-22 16:20:00|285.76|283.36|284.42|281.54|286.11|283.47|284.31|281.43|0
1650644700000|2022-04-22 16:25:00|284.21|281.33|284.21|281.33|284.73|281.85|282.43|279.55|0
1650645000000|2022-04-22 16:30:00|284.1|281.22|282.22|279.34|284.31|281.43|281.49|278.61|0
1650645300000|2022-04-22 16:35:00|282.32|279.44|282.74|279.86|283.05|280.17|280.03|277.15|0
1650645600000|2022-04-22 16:40:00|282.63|279.75|282.73|279.85|284.1|281.22|282.32|279.44|0
1650645900000|2022-04-22 16:45:00|283.05|280.17|282.73|279.85|283.57|280.69|281.9|279.02|0
1650646200000|2022-04-22 16:50:00|282.63|279.75|286.2|283.32|286.2|283.32|282.63|279.75|0
1650646500000|2022-04-22 16:55:00|286.09|283.21|286.85|283.97|287.17|284.29|285.14|282.26|0
1650646800000|2022-04-22 17:00:00|286.53|283.65|288.97|286.09|289.29|286.41|286.53|283.65|0
1650647100000|2022-04-22 17:05:00|288.86|285.98|287.64|284.76|288.97|286.09|286.95|284.07|0
1650647400000|2022-04-22 17:10:00|287.69|284.81|286.39|283.99|287.9|285.02|286.07|283.33|0
1650647700000|2022-04-22 17:15:00|286.5|284.1|286.81|284.41|287.13|284.73|285.76|283.36|0
1650648000000|2022-04-22 17:20:00|286.92|284.52|289.78|287.38|290.42|288.02|286.92|284.52|0
1650648300000|2022-04-22 17:25:00|289.67|287.27|288.32|285.44|290.23|287.38|287.68|284.8|0
1650648600000|2022-04-22 17:30:00|288.53|285.65|290.69|287.81|290.8|287.92|288.42|285.54|0
1650648900000|2022-04-22 17:35:00|290.8|287.92|292.08|289.2|292.08|289.2|290.69|287.81|0
1650649200000|2022-04-22 17:40:00|292.18|289.3|292.7|289.82|295.05|292.17|292.18|289.3|0
1650649500000|2022-04-22 17:45:00|292.91|290.03|293.55|290.67|293.66|290.78|292.06|289.18|0
1650649800000|2022-04-22 17:50:00|293.66|290.78|295.35|292.47|295.35|292.47|293.55|290.67|0
1650650100000|2022-04-22 17:55:00|295.46|292.58|296.1|293.22|296.1|293.22|294.6|291.72|0
1650650400000|2022-04-22 18:00:00|296.21|293.33|297.83|294.95|297.83|294.95|295.78|292.9|0
1650650700000|2022-04-22 18:05:00|297.72|294.84|297.18|294.3|297.72|294.84|295.99|293.11|0
1650651000000|2022-04-22 18:10:00|297.39|294.51|297.18|294.3|297.72|294.84|296.31|293.43|0
1650651300000|2022-04-22 18:15:00|297.07|294.19|293.16|290.28|298.32|295.44|292.84|289.96|0
1650651600000|2022-04-22 18:20:00|293.27|290.39|293.84|290.96|295.19|292.31|291.67|288.79|0
1650651900000|2022-04-22 18:25:00|293.73|290.85|295.44|292.56|295.77|292.89|293.73|290.85|0
1650652200000|2022-04-22 18:30:00|295.77|292.89|296.52|293.64|297.49|294.61|294.26|291.38|0
1650652500000|2022-04-22 18:35:00|296.63|293.75|299|296.12|299.6|296.72|296.09|293.21|0
1650652800000|2022-04-22 18:40:00|298.79|295.91|298.03|295.15|298.89|296.01|297.27|294.39|0
1650653100000|2022-04-22 18:45:00|297.92|295.04|300.06|297.18|300.61|297.73|297.7|294.82|0
1650653400000|2022-04-22 18:50:00|300.17|297.29|303.11|300.23|303.44|300.56|300.17|297.29|0
1650653700000|2022-04-22 18:55:00|303.33|300.45|303.25|300.37|305.99|303.11|303.22|300.34|0
1650654000000|2022-04-22 19:00:00|303.03|300.15|304.15|301.27|305.82|302.94|303.03|300.15|0
1650654300000|2022-04-22 19:05:00|304.04|301.16|304.47|301.59|304.69|301.81|302.07|299.19|0
1650654600000|2022-04-22 19:10:00|304.15|301.27|298.34|295.46|305.93|303.05|297.37|294.49|0
1650654900000|2022-04-22 19:15:00|298.66|295.78|294.46|291.58|299.49|296.61|293.92|291.04|0
1650655200000|2022-04-22 19:20:00|294.41|291.53|298.28|295.4|298.55|295.67|293.6|290.72|0
1650655500000|2022-04-22 19:25:00|298.33|295.45|296.48|293.6|298.33|295.45|294.87|291.99|0
1650655800000|2022-04-22 19:30:00|296.27|293.39|288.16|285.28|296.27|293.39|288.05|285.17|0
1650656100000|2022-04-22 19:35:00|288.37|285.49|290.56|287.68|291.52|288.64|287.31|284.43|0
1650656400000|2022-04-22 19:40:00|290.45|287.57|295.46|292.58|296.1|293.22|288.86|285.98|0
1650656700000|2022-04-22 19:45:00|295.35|292.47|302.13|299.25|303.71|300.83|295.35|292.47|0
1650657000000|2022-04-22 19:50:00|302.02|299.14|306.75|303.63|308.52|305.4|302.02|299.14|0
1650657300000|2022-04-22 19:55:00|306.53|303.41|308.95|305.83|311.5|308.38|305.77|302.65|0
1650657600000|2022-04-22 20:00:00|309.17|306.05|311.89|308.77|312.12|309|308.39|305.27|0
1650657900000|2022-04-22 20:05:00|312.17|309.05|315.87|312.75|316.09|312.97|311.28|308.16|0
1650658200000|2022-04-22 20:10:00|315.75|312.63|315.53|312.41|316.54|313.42|314.52|311.4|0
1650870300000|2022-04-25 07:05:00|334.03|330.91|327.36|324.24|334.03|330.91|325.24|322.12|0
1650870600000|2022-04-25 07:10:00|327.77|324.65|327.36|324.24|329.56|326.44|325.98|322.86|0
1650870900000|2022-04-25 07:15:00|327.76|324.64|323.75|320.63|328.22|325.1|322.21|319.09|0
1650871200000|2022-04-25 07:20:00|323.4|320.28|320.5|317.38|325|321.88|320.5|317.38|0
1650871500000|2022-04-25 07:25:00|320.33|317.21|320.25|317.13|321.13|318.01|316.6|313.48|0
1650871800000|2022-04-25 07:30:00|320.48|317.36|322.34|319.22|323.45|320.33|320.19|317.07|0
1650872100000|2022-04-25 07:35:00|322.17|319.05|322.17|319.05|323.03|319.91|321.08|317.96|0
1650872400000|2022-04-25 07:40:00|322.22|319.1|321.25|318.13|323.94|320.82|320.34|317.22|0
1650872700000|2022-04-25 07:45:00|321.19|318.07|322.79|319.67|322.9|319.78|319.93|316.81|0
1650873000000|2022-04-25 07:50:00|322.96|319.84|324.92|321.8|325.73|322.61|322.33|319.21|0
1650873300000|2022-04-25 07:55:00|324.97|321.85|326.4|323.28|326.4|323.28|323.06|319.94|0
1650873600000|2022-04-25 08:00:00|326.63|323.51|323.35|320.23|327.9|324.78|323.18|320.06|0
1650873900000|2022-04-25 08:05:00|323.41|320.29|323.64|320.52|323.64|320.52|320.55|317.43|0
1650874200000|2022-04-25 08:10:00|323.75|320.63|325.01|321.89|326.22|323.1|322.83|319.71|0
1650874500000|2022-04-25 08:15:00|324.78|321.66|324.25|321.13|325.36|322.24|323|319.88|0
1650874800000|2022-04-25 08:20:00|324.31|321.19|325.97|322.85|326.77|323.65|324.02|320.9|0
1650875100000|2022-04-25 08:25:00|325.85|322.73|325.85|322.73|326.02|322.9|323.9|320.78|0
1650875400000|2022-04-25 08:30:00|326.08|322.96|324.58|321.46|326.2|323.08|323.32|320.2|0
1650875700000|2022-04-25 08:35:00|324.7|321.58|325.96|322.84|325.96|322.84|324.3|321.18|0
1650876000000|2022-04-25 08:40:00|325.9|322.78|327.69|324.57|327.69|324.57|325.85|322.73|0
1650876300000|2022-04-25 08:45:00|327.92|324.8|330.76|327.64|331.17|328.05|327.46|324.34|0
1650876600000|2022-04-25 08:50:00|330.82|327.7|331.86|328.74|332.33|329.21|330.7|327.58|0
1650876900000|2022-04-25 08:55:00|331.98|328.86|329.53|326.41|331.98|328.86|329.53|326.41|0
1650877200000|2022-04-25 09:00:00|329.77|326.65|328.6|325.48|330.23|327.11|328.14|325.02|0
1650877500000|2022-04-25 09:05:00|328.66|325.54|329.76|326.64|331.86|328.74|328.6|325.48|0
1650877800000|2022-04-25 09:10:00|329.82|326.7|330.02|326.9|331.27|328.15|328.7|325.58|0
1650878100000|2022-04-25 09:15:00|330.14|327.02|330.78|327.66|331.42|328.3|328.97|325.85|0
1650878400000|2022-04-25 09:20:00|330.83|327.71|331.01|327.89|331.53|328.41|328.04|324.92|0
1650878700000|2022-04-25 09:25:00|331.07|327.95|329.78|326.66|331.3|328.18|328.39|325.27|0
1650879000000|2022-04-25 09:30:00|329.9|326.78|326.19|323.07|330.25|327.13|326.07|322.95|0
1650879300000|2022-04-25 09:35:00|326.07|322.95|327.22|324.1|327.57|324.45|326.07|322.95|0
1650879600000|2022-04-25 09:40:00|327.11|323.99|323.76|320.64|327.11|323.99|323.76|320.64|0
1650879900000|2022-04-25 09:45:00|323.65|320.53|324.97|321.85|324.97|321.85|323.3|320.18|0
1650880200000|2022-04-25 09:50:00|324.8|321.68|324.34|321.22|327.29|324.17|323.53|320.41|0
1650880500000|2022-04-25 09:55:00|324.4|321.28|326.13|323.01|326.18|323.06|324.17|321.05|0
1650880800000|2022-04-25 10:00:00|326.41|323.29|326.47|323.35|326.59|323.47|324.45|321.33|0
1650881100000|2022-04-25 10:05:00|326.41|323.29|325.25|322.13|327.45|324.33|325.02|321.9|0
1650881400000|2022-04-25 10:10:00|325.48|322.36|326.52|323.4|326.82|323.7|324.68|321.56|0
1650881700000|2022-04-25 10:15:00|326.41|323.29|324.9|321.78|326.41|323.29|324.62|321.5|0
1650882000000|2022-04-25 10:20:00|325.02|321.9|324.21|321.09|325.08|321.96|323.58|320.46|0
1650882300000|2022-04-25 10:25:00|324.15|321.03|324.96|321.84|324.96|321.84|323.52|320.4|0
1650882600000|2022-04-25 10:30:00|325.01|321.89|327.21|324.09|327.21|324.09|324.44|321.32|0
1650882900000|2022-04-25 10:35:00|327.27|324.15|329.58|326.46|329.58|326.46|325.36|322.24|0
1650883200000|2022-04-25 10:40:00|329.64|326.52|329.7|326.58|329.93|326.81|328.89|325.77|0
1650883500000|2022-04-25 10:45:00|329.81|326.69|328.19|325.07|329.81|326.69|328.07|324.95|0
1650883800000|2022-04-25 10:50:00|328.31|325.19|328.36|325.24|329|325.88|326.92|323.8|0
1650884100000|2022-04-25 10:55:00|328.42|325.3|326.52|323.4|328.76|325.64|326.46|323.34|0
1650884400000|2022-04-25 11:00:00|326.46|323.34|325.99|322.87|326.69|323.57|325.31|322.19|0
1650884700000|2022-04-25 11:05:00|326.11|322.99|328.18|325.06|328.64|325.52|325.99|322.87|0
1650885000000|2022-04-25 11:10:00|328.06|324.94|329.68|326.56|329.68|326.56|327.49|324.37|0
1650885300000|2022-04-25 11:15:00|329.8|326.68|331.19|328.07|331.54|328.42|328.99|325.87|0
1650885600000|2022-04-25 11:20:00|331.31|328.19|324.03|320.91|331.54|328.42|321.19|318.07|0
1650885900000|2022-04-25 11:25:00|323.41|320.29|328.65|325.53|328.88|325.76|322.67|319.55|0
1650886200000|2022-04-25 11:30:00|328.77|325.65|324.15|321.03|328.77|325.65|322.89|319.77|0
1650886500000|2022-04-25 11:35:00|324.27|321.15|323.35|320.23|324.27|321.15|321.75|318.63|0
1650886800000|2022-04-25 11:40:00|323.46|320.34|325.41|322.29|326.56|323.44|323|319.88|0
1650887100000|2022-04-25 11:45:00|325.18|322.06|325.31|322.19|326.33|323.21|324.15|321.03|0
1650887400000|2022-04-25 11:50:00|325.42|322.3|324.27|321.15|325.42|322.3|323.18|320.06|0
1650887700000|2022-04-25 11:55:00|324.38|321.26|324.5|321.38|326.11|322.99|323.98|320.86|0
1650888000000|2022-04-25 12:00:00|324.27|321.15|325.88|322.76|326.92|323.8|324.15|321.03|0
1650888300000|2022-04-25 12:05:00|326.11|322.99|325.3|322.18|326.57|323.45|323.57|320.45|0
1650888600000|2022-04-25 12:10:00|325.18|322.06|326.22|323.1|326.45|323.33|323.46|320.34|0
1650888900000|2022-04-25 12:15:00|326.1|322.98|323.91|320.79|327.03|323.91|323.57|320.45|0
1650889200000|2022-04-25 12:20:00|323.8|320.68|322.31|319.19|324.37|321.25|322.19|319.07|0
1650889500000|2022-04-25 12:25:00|322.19|319.07|322.48|319.36|323.85|320.73|321.62|318.5|0
1650889800000|2022-04-25 12:30:00|322.07|318.95|324.36|321.24|324.48|321.36|320.93|317.81|0
1650890100000|2022-04-25 12:35:00|324.48|321.36|323.5|320.38|324.59|321.47|323.22|320.1|0
1650890400000|2022-04-25 12:40:00|323.44|320.32|320.58|317.46|323.44|320.32|320.24|317.12|0
1650890700000|2022-04-25 12:45:00|320.7|317.58|318.65|315.53|321.15|318.03|318.42|315.3|0
1650891000000|2022-04-25 12:50:00|318.31|315.19|319.44|316.32|319.55|316.43|318.31|315.19|0
1650891300000|2022-04-25 12:55:00|319.33|316.21|313.33|310.21|319.33|316.21|313.1|309.98|0
1650891600000|2022-04-25 13:00:00|313.55|310.43|317.4|314.28|317.4|314.28|313.44|310.32|0
1650891900000|2022-04-25 13:05:00|317.28|314.16|316.83|313.71|318.31|315.19|316.83|313.71|0
1650892200000|2022-04-25 13:10:00|316.71|313.59|315.13|312.01|317.39|314.27|315.13|312.01|0
1650892500000|2022-04-25 13:15:00|315.02|311.9|315.58|312.46|316.26|313.14|314.11|310.99|0
1650892800000|2022-04-25 13:20:00|315.47|312.35|317.39|314.27|317.39|314.27|314.45|311.33|0
1650893100000|2022-04-25 13:25:00|317.5|314.38|318.98|315.86|318.98|315.86|316.48|313.36|0
1650893400000|2022-04-25 13:30:00|318.58|315.46|326.87|323.75|328.26|325.14|318.58|315.46|0
1650893700000|2022-04-25 13:35:00|326.18|323.06|323.66|320.54|326.18|323.06|319.19|316.07|0
1650894000000|2022-04-25 13:40:00|324.35|321.23|328.72|325.6|328.72|325.6|321.93|318.81|0
1650894300000|2022-04-25 13:45:00|328.61|325.49|325.34|322.22|330|326.88|324.42|321.3|0
1650894600000|2022-04-25 13:50:00|325.22|322.1|329.51|326.39|329.51|326.39|321.2|318.08|0
1650894900000|2022-04-25 13:55:00|329.63|326.51|334.78|331.66|334.78|331.66|326.03|322.91|0
1650895200000|2022-04-25 14:00:00|334.67|331.55|334.66|331.54|335.49|332.37|332.2|329.08|0
1650895500000|2022-04-25 14:05:00|334.78|331.66|332.24|329.12|336.2|333.08|328.67|325.55|0
1650895800000|2022-04-25 14:10:00|331.77|328.65|333.24|330.12|334.71|331.59|329.09|325.97|0
1650896100000|2022-04-25 14:15:00|332.71|329.59|330.37|327.25|334.47|331.35|330.37|327.25|0
1650896400000|2022-04-25 14:20:00|330.6|327.48|326.37|323.25|335.64|332.52|326.37|323.25|0
1650896700000|2022-04-25 14:25:00|326.65|323.53|322.82|319.7|326.65|323.53|321.9|318.78|0
1650897000000|2022-04-25 14:30:00|323.45|320.33|316|312.88|323.45|320.33|315.88|312.76|0
1650897300000|2022-04-25 14:35:00|316.22|313.1|320.78|317.66|321.01|317.89|314.75|311.63|0
1650897600000|2022-04-25 14:40:00|320.84|317.72|323.88|320.76|325.85|322.73|320.84|317.72|0
1650897900000|2022-04-25 14:45:00|324.46|321.34|320.55|317.43|325.04|321.92|319.86|316.74|0
1650898200000|2022-04-25 14:50:00|319.29|316.17|327.94|324.82|328.64|325.52|319.29|316.17|0
1650898500000|2022-04-25 14:55:00|327.59|324.47|334.1|330.98|334.57|331.45|327.12|324|0
1650898800000|2022-04-25 15:00:00|334.45|331.33|332.22|329.1|335.15|332.03|331.51|328.39|0
1650899100000|2022-04-25 15:05:00|332.8|329.68|334.44|331.32|335.03|331.91|332.1|328.98|0
1650899400000|2022-04-25 15:10:00|334.68|331.56|334.08|330.96|336.54|333.42|330.23|327.11|0
1650899700000|2022-04-25 15:15:00|334.55|331.43|335.01|331.89|338.55|335.43|334.31|331.19|0
1650900000000|2022-04-25 15:20:00|335.25|332.13|332.27|329.15|335.6|332.48|331.22|328.1|0
1650900300000|2022-04-25 15:25:00|331.92|328.8|335.08|331.96|335.79|332.67|328.32|325.2|0
1650900600000|2022-04-25 15:30:00|334.73|331.61|335.78|332.66|339.09|335.97|334.26|331.14|0
1650900900000|2022-04-25 15:35:00|335.43|332.31|336.37|333.25|337.91|334.79|330.75|327.63|0
1650901200000|2022-04-25 15:40:00|336.49|333.37|338.85|335.73|339.21|336.09|335.78|332.66|0
1650901500000|2022-04-25 15:45:00|339.74|336.62|343.73|340.61|343.73|340.61|339.74|336.62|0
1650901800000|2022-04-25 15:50:00|343.31|340.19|339|335.88|344.09|340.97|338.53|335.41|0
1650902100000|2022-04-25 15:55:00|342.18|339.06|338.72|335.6|342.42|339.3|338.37|335.25|0
1650902400000|2022-04-25 16:00:00|339.08|335.96|339.31|336.19|341.58|338.46|338.72|335.6|0
1650902700000|2022-04-25 16:05:00|338.96|335.84|332.47|329.35|338.96|335.84|330.43|327.31|0
1650903000000|2022-04-25 16:10:00|332.53|329.41|332.45|329.33|336.56|333.44|329.55|326.43|0
1650903300000|2022-04-25 16:15:00|332.57|329.45|334.32|331.2|335.14|332.02|329.77|326.65|0
1650903600000|2022-04-25 16:20:00|333.73|330.61|328.03|324.91|333.73|330.61|328.03|324.91|0
1650903900000|2022-04-25 16:25:00|327.22|324.1|330.23|327.11|330.69|327.57|325.83|322.71|0
1650904200000|2022-04-25 16:30:00|330.11|326.99|327.9|324.78|331.51|328.39|325.94|322.82|0
1650904500000|2022-04-25 16:35:00|327.79|324.67|326.73|323.61|328.14|325.02|324.42|321.3|0
1650904800000|2022-04-25 16:40:00|327.13|324.01|329.68|326.56|329.74|326.62|326.84|323.72|0
1650905100000|2022-04-25 16:45:00|329.62|326.5|323.73|320.61|330.09|326.97|323.16|320.04|0
1650905400000|2022-04-25 16:50:00|323.62|320.5|328.34|325.22|328.34|325.22|322.7|319.58|0
1650905700000|2022-04-25 16:55:00|328.46|325.34|328.34|325.22|330.08|326.96|327.64|324.52|0
1650906000000|2022-04-25 17:00:00|328.11|324.99|332.53|329.41|333.12|330|326.6|323.48|0
1650906300000|2022-04-25 17:05:00|332.41|329.29|326.6|323.48|332.88|329.76|326.6|323.48|0
1650906600000|2022-04-25 17:10:00|325.91|322.79|323.72|320.6|326.48|323.36|322.57|319.45|0
1650906900000|2022-04-25 17:15:00|323.03|319.91|323.37|320.25|324.47|321.35|320.4|317.28|0
1650907200000|2022-04-25 17:20:00|323.14|320.02|323.2|320.08|324.86|321.74|322.57|319.45|0
1650907500000|2022-04-25 17:25:00|322.34|319.22|323.71|320.59|326.82|323.7|321.54|318.42|0
1650907800000|2022-04-25 17:30:00|323.6|320.48|325.89|322.77|327.05|323.93|320.74|317.62|0
1650908100000|2022-04-25 17:35:00|326.24|323.12|327.28|324.16|328.55|325.43|325.78|322.66|0
1650908400000|2022-04-25 17:40:00|327.05|323.93|324.74|321.62|327.28|324.16|322.79|319.67|0
1650908700000|2022-04-25 17:45:00|324.39|321.27|324.16|321.04|326.46|323.34|323.82|320.7|0
1650909000000|2022-04-25 17:50:00|324.39|321.27|324.73|321.61|328.66|325.54|323.24|320.12|0
1650909300000|2022-04-25 17:55:00|324.96|321.84|326.34|323.22|327.96|324.84|324.73|321.61|0
1650909600000|2022-04-25 18:00:00|325.88|322.76|329|325.88|329.58|326.46|325.31|322.19|0
1650909900000|2022-04-25 18:05:00|329.35|326.23|322.43|319.31|329.35|326.23|321.75|318.63|0
1650910200000|2022-04-25 18:10:00|322.2|319.08|321.97|318.85|325.3|322.18|320.83|317.71|0
1650910500000|2022-04-25 18:15:00|322.2|319.08|319.01|315.89|322.2|319.08|317.88|314.76|0
1650910800000|2022-04-25 18:20:00|318.78|315.66|316.5|313.38|320.15|317.03|315.28|312.16|0
1650911100000|2022-04-25 18:25:00|316.84|313.72|313.59|310.47|317.63|314.51|313.36|310.24|0
1650911400000|2022-04-25 18:30:00|313.36|310.24|313.25|310.13|314.48|311.36|312.36|309.24|0
1650911700000|2022-04-25 18:35:00|312.69|309.57|315.71|312.59|315.71|312.59|312.58|309.46|0
1650912000000|2022-04-25 18:40:00|316.49|313.37|316.04|312.92|316.72|313.6|314.25|311.13|0
1650912300000|2022-04-25 18:45:00|316.27|313.15|310.46|307.34|316.94|313.82|310.35|307.23|0
1650912600000|2022-04-25 18:50:00|310.57|307.45|308.47|305.35|311.24|308.12|308.25|305.13|0
1650912900000|2022-04-25 18:55:00|308.25|305.13|312.84|309.72|312.84|309.72|308.14|305.02|0
1650913200000|2022-04-25 19:00:00|312.73|309.61|317.9|314.78|318.98|315.86|311.84|308.72|0
1650913500000|2022-04-25 19:05:00|317.51|314.39|317.84|314.72|320.17|317.05|317|313.88|0
1650913800000|2022-04-25 19:10:00|318.12|315|315.3|312.18|318.24|315.12|315.3|312.18|0
1650914100000|2022-04-25 19:15:00|314.74|311.62|310.72|307.6|315.19|312.07|310.5|307.38|0
1650914400000|2022-04-25 19:20:00|310.38|307.26|303.69|300.57|310.38|307.26|303.36|300.24|0
1650914700000|2022-04-25 19:25:00|303.14|300.02|301.82|298.7|307.55|304.43|301.82|298.7|0
1650915000000|2022-04-25 19:30:00|302.58|299.46|301.7|298.58|303.9|300.78|301.05|297.93|0
1650915300000|2022-04-25 19:35:00|302.36|299.24|297.51|294.39|302.36|299.24|296.96|293.84|0
1650915600000|2022-04-25 19:40:00|297.18|294.06|296.42|293.3|301.55|298.43|295.77|292.65|0
1650915900000|2022-04-25 19:45:00|296.53|293.41|298.21|295.09|300.01|296.89|295.33|292.21|0
1650916200000|2022-04-25 19:50:00|298.05|294.93|294.9|291.78|301|297.88|294.68|291.56|0
1650916500000|2022-04-25 19:55:00|295.55|292.43|294.9|291.78|297.72|294.6|294.68|291.56|0
1650916800000|2022-04-25 20:00:00|294.79|291.67|295.55|292.43|296.41|293.29|293.71|290.59|0
1650917100000|2022-04-25 20:05:00|295.77|292.65|296.41|293.29|296.79|293.67|295.55|292.43|0
1650917400000|2022-04-25 20:10:00|296.52|293.4|297.38|294.26|297.49|294.37|296.09|292.97|0
1650917700000|2022-04-25 20:15:00|297.32|293.68|296.94|293.3|297.43|293.79|296.56|292.92|0
1650918000000|2022-04-25 20:20:00|296.99|293.35|296.77|293.13|297.21|293.57|296.45|292.81|0
1650918300000|2022-04-25 20:25:00|296.56|292.92|296.34|292.7|296.77|293.13|296.12|292.48|0
1650918600000|2022-04-25 20:30:00|296.23|292.59|296.88|293.24|297.2|293.56|296.23|292.59|0
1650918900000|2022-04-25 20:35:00|296.98|293.34|296.12|292.48|297.09|293.45|296.12|292.48|0
1650919200000|2022-04-25 20:40:00|296.17|292.53|296.33|292.69|296.55|292.91|295.79|292.15|0
1650919500000|2022-04-25 20:45:00|296.28|292.64|296|292.36|296.33|292.69|295.79|292.15|0
1650919800000|2022-04-25 20:50:00|296.06|292.42|295.68|292.04|296.22|292.58|295.68|292.04|0
1650920100000|2022-04-25 20:55:00|295.79|292.15|295.9|292.26|296.11|292.47|295.68|292.04|0
1650920400000|2022-04-25 21:00:00|295.91|292.27|296.12|292.48|296.12|292.48|295.91|292.27|0
1650920700000|2022-04-25 21:05:00|296.23|292.59|296.51|292.87|296.51|292.87|296.12|292.48|0
1650921000000|2022-04-25 21:10:00|296.49|292.85|296.63|292.99|296.67|293.03|296.48|292.84|0
1650921300000|2022-04-25 21:15:00|296.62|292.98|296.65|293.01|296.67|293.03|296.57|292.93|0
1650921600000|2022-04-25 21:20:00|296.63|292.99|296.38|292.74|296.71|293.07|296.38|292.74|0
1650921900000|2022-04-25 21:25:00|296.33|292.69|296.28|292.64|296.33|292.69|296.28|292.64|0
1650922200000|2022-04-25 21:30:00|296.3|292.66|296.53|292.89|296.59|292.95|296.3|292.66|0
1650922500000|2022-04-25 21:35:00|296.4|292.76|296.43|292.79|296.43|292.79|296.35|292.71|0
1650922800000|2022-04-25 21:40:00|296.51|292.87|296.41|292.77|296.52|292.88|296.37|292.73|0
1650923100000|2022-04-25 21:45:00|296.4|292.76|296.43|292.79|296.43|292.79|296.33|292.69|0
1650923400000|2022-04-25 21:50:00|296.42|292.78|296.41|292.77|296.42|292.78|296.39|292.75|0
1650923700000|2022-04-25 21:55:00|296.39|292.75|296.47|292.83|296.53|292.89|296.36|292.72|0
1650924000000|2022-04-25 22:00:00|296.03|292.39|298.24|294.6|298.24|294.6|296.03|292.39|0
1650924300000|2022-04-25 22:05:00|298.35|294.71|298.13|294.49|298.41|294.77|297.81|294.17|0
1650924600000|2022-04-25 22:10:00|298.08|294.44|298.13|294.49|298.24|294.6|297.48|293.84|0
1650924900000|2022-04-25 22:15:00|297.91|294.27|298.34|294.7|298.45|294.81|297.91|294.27|0
1650925200000|2022-04-25 22:20:00|298.23|294.59|298.18|294.54|298.45|294.81|298.02|294.38|0
1650925500000|2022-04-25 22:25:00|298.23|294.59|297.74|294.1|298.29|294.65|297.58|293.94|0
1650925800000|2022-04-25 22:30:00|297.8|294.16|297.47|293.83|298.34|294.7|297.47|293.83|0
1650926100000|2022-04-25 22:35:00|297.52|293.88|297.63|293.99|298.12|294.48|297.52|293.88|0
1650926400000|2022-04-25 22:40:00|297.57|293.93|298.11|294.47|298.33|294.69|297.57|293.93|0
1650926700000|2022-04-25 22:45:00|298.17|294.53|297.89|294.25|298.33|294.69|297.84|294.2|0
1650927000000|2022-04-25 22:50:00|297.79|294.15|296.81|293.17|297.79|294.15|296.59|292.95|0
1650927300000|2022-04-25 22:55:00|296.92|293.28|296.81|293.17|297.24|293.6|296.65|293.01|0
1650927600000|2022-04-25 23:00:00|296.75|293.11|296.7|293.06|296.91|293.27|296.37|292.73|0
1650927900000|2022-04-25 23:05:00|296.8|293.16|296.59|292.95|296.91|293.27|296.37|292.73|0
1650928200000|2022-04-25 23:10:00|296.69|293.05|296.15|292.51|296.69|293.05|296.04|292.4|0
1650928500000|2022-04-25 23:15:00|296.1|292.46|296.15|292.51|296.15|292.51|295.83|292.19|0
1650928800000|2022-04-25 23:20:00|296.04|292.4|296.15|292.51|296.42|292.78|296.04|292.4|0
1650929100000|2022-04-25 23:25:00|296.25|292.61|296.42|292.78|296.47|292.83|295.93|292.29|0
1650929400000|2022-04-25 23:30:00|296.47|292.83|296.9|293.26|297.01|293.37|296.36|292.72|0
1650929700000|2022-04-25 23:35:00|296.95|293.31|297|293.36|297.01|293.37|296.9|293.26|0
1650930000000|2022-04-25 23:40:00|297.06|293.42|297|293.36|297.11|293.47|296.89|293.25|0
1650930300000|2022-04-25 23:45:00|297.11|293.47|297|293.36|297.54|293.9|297|293.36|0
1650930600000|2022-04-25 23:50:00|297.11|293.47|297.54|293.9|297.65|294.01|296.89|293.25|0
1650930900000|2022-04-25 23:55:00|297.65|294.01|297.43|293.79|297.86|294.22|297.21|293.57|0
1650931200000|2022-04-26 00:00:00|297.54|293.9|298.08|294.44|298.19|294.55|297.21|293.57|0
1650931500000|2022-04-26 00:05:00|297.97|294.33|298.13|294.49|298.29|294.65|297.21|293.57|0
1650931800000|2022-04-26 00:10:00|298.18|294.54|298.34|294.7|298.56|294.92|297.53|293.89|0
1650932100000|2022-04-26 00:15:00|298.4|294.76|298.18|294.54|298.61|294.97|297.74|294.1|0
1650932400000|2022-04-26 00:20:00|298.29|294.65|297.96|294.32|298.29|294.65|297.52|293.88|0
1650932700000|2022-04-26 00:25:00|298.01|294.37|297.52|293.88|298.01|294.37|297.2|293.56|0
1650933000000|2022-04-26 00:30:00|297.41|293.77|297.84|294.2|298.17|294.53|297.41|293.77|0
1650933300000|2022-04-26 00:35:00|297.79|294.15|297.63|293.99|297.79|294.15|297.3|293.66|0
1650933600000|2022-04-26 00:40:00|297.52|293.88|297.08|293.44|297.95|294.31|297.08|293.44|0
1650933900000|2022-04-26 00:45:00|297.19|293.55|297.03|293.39|297.3|293.66|296.86|293.22|0
1650934200000|2022-04-26 00:50:00|297.08|293.44|296.86|293.22|297.4|293.76|296.86|293.22|0
1650934500000|2022-04-26 00:55:00|296.75|293.11|296.1|292.46|296.97|293.33|295.89|292.25|0
1650934800000|2022-04-26 01:00:00|296.05|292.41|295.56|291.92|296.1|292.46|295.56|291.92|0
1650935100000|2022-04-26 01:05:00|295.67|292.03|295.56|291.92|295.88|292.24|295.56|291.92|0
1650935400000|2022-04-26 01:10:00|295.66|292.02|295.55|291.91|295.77|292.13|295.55|291.91|0
1650935700000|2022-04-26 01:15:00|295.66|292.02|296.09|292.45|296.09|292.45|295.55|291.91|0
1650936000000|2022-04-26 01:20:00|296.2|292.56|296.52|292.88|296.74|293.1|296.09|292.45|0
1650936300000|2022-04-26 01:25:00|296.63|292.99|296.19|292.55|296.63|292.99|295.76|292.12|0
1650936600000|2022-04-26 01:30:00|295.98|292.34|295.87|292.23|296.41|292.77|295.87|292.23|0
1650936900000|2022-04-26 01:35:00|295.98|292.34|295.65|292.01|296.08|292.44|295.54|291.9|0
1650937200000|2022-04-26 01:40:00|295.6|291.96|295.54|291.9|295.65|292.01|294.68|291.04|0
1650937500000|2022-04-26 01:45:00|295.65|292.01|296.67|293.03|297.38|293.74|295.65|292.01|0
1650937800000|2022-04-26 01:50:00|296.73|293.09|296.56|292.92|297.16|293.52|296.51|292.87|0
1650938100000|2022-04-26 01:55:00|296.62|292.98|296.61|292.97|297.26|293.62|296.5|292.86|0
1650938400000|2022-04-26 02:00:00|296.5|292.86|295.54|292.74|296.56|292.92|295.54|292.22|0
1650938700000|2022-04-26 02:05:00|295.43|292.63|295.16|292.36|295.49|292.69|294.36|291.56|0
1650939000000|2022-04-26 02:10:00|295.22|292.42|295.65|292.85|295.81|293.01|295.22|292.42|0
1650939300000|2022-04-26 02:15:00|295.54|292.74|295.21|292.41|296.18|293.38|295.21|292.41|0
1650939600000|2022-04-26 02:20:00|295.32|292.52|294.13|291.33|295.53|292.73|294.02|291.22|0
1650939900000|2022-04-26 02:25:00|294.02|291.22|293.91|291.11|294.24|291.44|293.7|290.9|0
1650940200000|2022-04-26 02:30:00|293.81|291.01|294.13|291.33|294.13|291.33|293.7|290.9|0
1650940500000|2022-04-26 02:35:00|294.02|291.22|294.02|291.22|294.13|291.33|293.7|290.9|0
1650940800000|2022-04-26 02:40:00|293.91|291.11|292.73|289.93|293.91|291.11|292.62|289.82|0
1650941100000|2022-04-26 02:45:00|292.83|290.03|292.62|289.82|293.05|290.25|292.62|289.82|0
1650941400000|2022-04-26 02:50:00|292.83|290.03|292.61|289.81|292.83|290.03|292.61|289.81|0
1650941700000|2022-04-26 02:55:00|292.72|289.92|292.72|289.92|292.83|290.03|292.61|289.81|0
1650942000000|2022-04-26 03:00:00|292.83|290.03|292.18|289.38|292.83|290.03|292.18|289.38|0
1650942300000|2022-04-26 03:05:00|292.29|289.49|292.18|289.38|292.5|289.7|292.18|289.38|0
1650942600000|2022-04-26 03:10:00|292.29|289.49|292.18|289.38|292.39|289.59|292.18|289.38|0
1650942900000|2022-04-26 03:15:00|291.43|288.63|292.28|289.48|292.66|289.86|291.43|288.63|0
1650943200000|2022-04-26 03:20:00|292.39|289.59|291.85|289.05|292.6|289.8|291.53|288.73|0
1650943500000|2022-04-26 03:25:00|291.96|289.16|291.42|288.62|291.96|289.16|291.31|288.51|0
1650943800000|2022-04-26 03:30:00|291.53|288.73|289.89|287.09|291.85|289.05|289.89|287.09|0
1650944100000|2022-04-26 03:35:00|290.31|287.51|290.42|287.62|290.52|287.72|289.67|286.87|0
1650944400000|2022-04-26 03:40:00|290.52|287.72|290.84|288.04|290.84|288.04|290.52|287.72|0
1650944700000|2022-04-26 03:45:00|290.73|287.93|290.62|287.82|290.9|288.1|290.52|287.72|0
1650945000000|2022-04-26 03:50:00|290.52|287.72|290.62|287.82|290.79|287.99|290.41|287.61|0
1650945300000|2022-04-26 03:55:00|290.73|287.93|290.19|287.39|290.73|287.93|290.19|287.39|0
1650945600000|2022-04-26 04:00:00|290.09|287.29|289.98|287.18|290.3|287.5|289.87|287.07|0
1650945900000|2022-04-26 04:05:00|290.03|287.23|290.83|288.03|290.83|288.03|289.98|287.18|0
1650946200000|2022-04-26 04:10:00|291.04|288.24|290.61|287.81|291.15|288.35|290.61|287.81|0
1650946500000|2022-04-26 04:15:00|290.72|287.92|290.82|288.02|290.83|288.03|290.5|287.7|0
1650946800000|2022-04-26 04:20:00|290.72|287.92|290.93|288.13|291.14|288.34|290.72|287.92|0
1650947100000|2022-04-26 04:25:00|291.04|288.24|291.03|288.23|291.04|288.24|290.93|288.13|0
1650947400000|2022-04-26 04:30:00|290.93|288.13|290.71|287.91|290.93|288.13|290.71|287.91|0
1650947700000|2022-04-26 04:35:00|290.82|288.02|290.81|288.01|290.92|288.12|290.81|288.01|0
1650948000000|2022-04-26 04:40:00|290.71|287.91|290.49|287.69|290.71|287.91|290.49|287.69|0
1650948300000|2022-04-26 04:45:00|290.6|287.8|290.49|287.69|290.65|287.85|290.49|287.69|0
1650948600000|2022-04-26 04:50:00|290.6|287.8|290.38|287.58|290.6|287.8|290.38|287.58|0
1650948900000|2022-04-26 04:55:00|290.49|287.69|290.38|287.58|290.49|287.69|290.38|287.58|0
1650949200000|2022-04-26 05:00:00|290.48|287.68|290.38|287.58|290.8|288|290.06|287.26|0
1650949500000|2022-04-26 05:05:00|290.48|287.68|292.51|289.71|292.51|289.71|290.43|287.63|0
1650949800000|2022-04-26 05:10:00|292.41|289.61|292.25|289.45|292.41|289.61|291.33|288.53|0
1650950100000|2022-04-26 05:15:00|292.4|289.6|293.05|290.25|293.26|290.46|292.19|289.39|0
1650950400000|2022-04-26 05:20:00|292.94|290.14|292.72|289.92|293.15|290.35|292.29|289.49|0
1650950700000|2022-04-26 05:25:00|292.61|289.81|292.61|289.81|292.83|290.03|292.18|289.38|0
1650951000000|2022-04-26 05:30:00|292.5|289.7|292.18|289.38|292.67|289.87|291.65|288.85|0
1650951300000|2022-04-26 05:35:00|292.07|289.27|292.18|289.38|292.39|289.59|291.96|289.16|0
1650951600000|2022-04-26 05:40:00|291.96|289.16|291.53|288.73|292.07|289.27|291.43|288.63|0
1650951900000|2022-04-26 05:45:00|291.43|288.63|291.1|288.3|291.53|288.73|291.05|288.25|0
1650952200000|2022-04-26 05:50:00|291.21|288.41|290.03|287.23|291.21|288.41|290.03|287.23|0
1650952500000|2022-04-26 05:55:00|290.14|287.34|291.47|288.67|291.47|288.67|290.14|287.34|0
1650952800000|2022-04-26 06:00:00|291.74|288.94|292.7|289.9|293.46|290.66|290.78|287.98|0
1650953100000|2022-04-26 06:05:00|292.81|290.01|293.99|291.19|294.64|291.84|292.81|290.01|0
1650953400000|2022-04-26 06:10:00|293.88|291.08|294.53|291.73|294.96|292.16|293.13|290.33|0
1650953700000|2022-04-26 06:15:00|294.64|291.84|295.28|292.48|296.47|293.67|294.64|291.84|0
1650954000000|2022-04-26 06:20:00|295.39|292.59|295.82|293.02|296.04|293.24|295.39|292.59|0
1650954300000|2022-04-26 06:25:00|295.71|292.91|295.52|292.72|296.06|293.26|295.41|292.61|0
1650954600000|2022-04-26 06:30:00|295.63|292.83|296.38|293.58|296.38|293.58|294.44|291.64|0
1650954900000|2022-04-26 06:35:00|296.27|293.47|295.95|293.15|296.71|293.91|295.51|292.71|0
1650955200000|2022-04-26 06:40:00|295.73|292.93|296.49|293.69|296.6|293.8|294.97|292.17|0
1650955500000|2022-04-26 06:45:00|296.6|293.8|295.62|292.82|297.9|295.1|295.51|292.71|0
1650955800000|2022-04-26 06:50:00|295.46|292.66|295.07|292.27|296.16|293.36|294.97|292.17|0
1650956100000|2022-04-26 06:55:00|295.13|292.33|294.85|292.05|296.05|293.25|294.85|292.05|0
1650956400000|2022-04-26 07:00:00|294.96|292.16|296.26|293.46|297.89|295.09|294.96|292.16|0
1650956700000|2022-04-26 07:05:00|296.06|293.66|299.44|297.04|299.49|297.09|295.79|293.39|0
1650957000000|2022-04-26 07:10:00|299.55|297.15|300.86|298.46|301.08|298.68|298.67|296.27|0
1650957300000|2022-04-26 07:15:00|301.41|299.01|302.57|300.17|302.73|300.33|300.86|298.46|0
1650957600000|2022-04-26 07:20:00|302.62|300.22|302.23|299.83|303.39|300.99|302.01|299.61|0
1650957900000|2022-04-26 07:25:00|302.4|300|304.33|301.93|304.94|302.54|301.07|298.67|0
1650958200000|2022-04-26 07:30:00|304.49|302.09|299.91|297.51|304.99|302.59|298.06|295.66|0
1650958500000|2022-04-26 07:35:00|299.8|297.4|304.08|301.68|305.07|302.67|299.69|297.29|0
1650958800000|2022-04-26 07:40:00|303.91|301.51|304.96|302.56|305.07|302.67|302.97|300.57|0
1650959100000|2022-04-26 07:45:00|304.85|302.45|303.63|301.23|305.62|303.22|303.08|300.68|0
1650959400000|2022-04-26 07:50:00|303.52|301.12|302.97|300.57|303.52|301.12|302.09|299.69|0
1650959700000|2022-04-26 07:55:00|302.75|300.35|304.12|301.72|304.62|302.22|302.14|299.74|0
1650960000000|2022-04-26 08:00:00|304.23|301.83|304.17|301.77|304.84|302.44|302.41|300.01|0
1650960300000|2022-04-26 08:05:00|304.23|301.83|303.4|301|304.4|302|302.63|300.23|0
1650960600000|2022-04-26 08:10:00|303.18|300.78|301.53|299.13|303.51|301.11|301.31|298.91|0
1650960900000|2022-04-26 08:15:00|301.48|299.08|300.54|298.14|301.48|299.08|299.89|297.49|0
1650961200000|2022-04-26 08:20:00|300.65|298.25|298.79|296.39|300.65|298.25|298.68|296.28|0
1650961500000|2022-04-26 08:25:00|298.47|296.07|299.17|296.77|299.77|297.37|298.47|296.07|0
1650961800000|2022-04-26 08:30:00|299.01|296.61|299.58|297.18|301.49|299.09|298.9|296.5|0
1650962100000|2022-04-26 08:35:00|299.64|297.24|300.73|298.33|301.06|298.66|299.64|297.24|0
1650962400000|2022-04-26 08:40:00|300.62|298.22|300.18|297.78|300.73|298.33|299.52|297.12|0
1650962700000|2022-04-26 08:45:00|300.24|297.84|300.45|298.05|300.51|298.11|299.63|297.23|0
1650963000000|2022-04-26 08:50:00|300.4|298|300.12|297.72|300.78|298.38|299.08|296.68|0
1650963300000|2022-04-26 08:55:00|299.96|297.56|297.5|295.1|300.28|297.88|297.5|295.1|0
1650963600000|2022-04-26 09:00:00|297.23|294.83|298.42|296.02|298.42|296.02|297.23|294.83|0
1650963900000|2022-04-26 09:05:00|298.37|295.97|297.55|295.15|299.13|296.73|296.79|294.39|0
1650964200000|2022-04-26 09:10:00|297.44|295.04|297.93|295.53|298.31|295.91|296.9|294.5|0
1650964500000|2022-04-26 09:15:00|297.87|295.47|297.76|295.36|298.74|296.34|297.65|295.25|0
1650964800000|2022-04-26 09:20:00|297.82|295.42|299.61|297.21|299.72|297.32|297.82|295.42|0
1650965100000|2022-04-26 09:25:00|299.5|297.1|299.45|297.05|300.16|297.76|298.96|296.56|0
1650965400000|2022-04-26 09:30:00|299.39|296.99|298.52|296.12|299.72|297.32|297.86|295.46|0
1650965700000|2022-04-26 09:35:00|298.63|296.23|298.41|296.01|298.73|296.33|297.54|295.14|0
1650966000000|2022-04-26 09:40:00|298.46|296.06|298.73|296.33|299.61|297.21|298.4|296|0
1650966300000|2022-04-26 09:45:00|298.62|296.22|300.59|298.19|300.7|298.3|298.51|296.11|0
1650966600000|2022-04-26 09:50:00|300.7|298.3|299.25|296.85|300.92|298.52|298.92|296.52|0
1650966900000|2022-04-26 09:55:00|299.31|296.91|298.26|295.86|299.69|297.29|297.94|295.54|0
1650967200000|2022-04-26 10:00:00|298.37|295.97|297.12|294.72|298.54|296.14|296.9|294.5|0
1650967500000|2022-04-26 10:05:00|297.01|294.61|298.26|295.86|298.26|295.86|297.01|294.61|0
1650967800000|2022-04-26 10:10:00|298.21|295.81|298.97|296.57|299.46|297.06|298.04|295.64|0
1650968100000|2022-04-26 10:15:00|299.02|296.62|299.95|297.55|300.55|298.15|299.02|296.62|0
1650968400000|2022-04-26 10:20:00|299.78|297.38|300|297.6|300.44|298.04|299.35|296.95|0
1650968700000|2022-04-26 10:25:00|299.95|297.55|300.33|297.93|301.1|298.7|299.78|297.38|0
1650969000000|2022-04-26 10:30:00|300.44|298.04|300|297.6|300.55|298.15|298.79|296.39|0
1650969300000|2022-04-26 10:35:00|299.94|297.54|299.28|296.88|300.32|297.92|298.9|296.5|0
1650969600000|2022-04-26 10:40:00|299.23|296.83|300.21|297.81|300.43|298.03|298.46|296.06|0
1650969900000|2022-04-26 10:45:00|300.1|297.7|299.66|297.26|300.1|297.7|299.22|296.82|0
1650970200000|2022-04-26 10:50:00|299.72|297.32|300.21|297.81|300.21|297.81|299.44|297.04|0
1650970500000|2022-04-26 10:55:00|300.32|297.92|301.19|298.79|301.19|298.79|299.44|297.04|0
1650970800000|2022-04-26 11:00:00|301.08|298.68|302.4|300|302.84|300.44|301.08|298.68|0
1650971100000|2022-04-26 11:05:00|302.51|300.11|302.46|300.06|303.28|300.88|302.4|300|0
1650971400000|2022-04-26 11:10:00|302.57|300.17|301.96|299.56|303.01|300.61|301.3|298.9|0
1650971700000|2022-04-26 11:15:00|302.07|299.67|301.84|299.44|302.39|299.99|301.46|299.06|0
1650972000000|2022-04-26 11:20:00|301.79|299.39|300.41|298.01|301.95|299.55|300.3|297.9|0
1650972300000|2022-04-26 11:25:00|300.3|297.9|300.3|297.9|300.96|298.56|300.08|297.68|0
1650972600000|2022-04-26 11:30:00|300.41|298.01|301.73|299.33|301.73|299.33|300.3|297.9|0
1650972900000|2022-04-26 11:35:00|301.78|299.38|302.6|300.2|303.49|301.09|301.45|299.05|0
1650973200000|2022-04-26 11:40:00|302.66|300.26|302.71|300.31|303.05|300.65|302.38|299.98|0
1650973500000|2022-04-26 11:45:00|302.6|300.2|301.06|298.66|302.82|300.42|301.06|298.66|0
1650973800000|2022-04-26 11:50:00|300.84|298.44|301|298.6|301|298.6|300.18|297.78|0
1650974100000|2022-04-26 11:55:00|301.06|298.66|300.17|297.77|301.27|298.87|300.07|297.67|0
1650974400000|2022-04-26 12:00:00|300.07|297.67|301.05|298.65|301.05|298.65|299.73|297.33|0
1650974700000|2022-04-26 12:05:00|301.16|298.76|300.72|298.32|301.27|298.87|300.39|297.99|0
1650975000000|2022-04-26 12:10:00|300.61|298.21|300.39|297.99|300.94|298.54|299.73|297.33|0
1650975300000|2022-04-26 12:15:00|300.28|297.88|301.26|298.86|301.93|299.53|299.95|297.55|0
1650975600000|2022-04-26 12:20:00|301.21|298.81|300.71|298.31|301.76|299.36|300.49|298.09|0
1650975900000|2022-04-26 12:25:00|301.04|298.64|300.6|298.2|301.48|299.08|299.72|297.32|0
1650976200000|2022-04-26 12:30:00|300.55|298.15|300.82|298.42|301.37|298.97|300.05|297.65|0
1650976500000|2022-04-26 12:35:00|300.76|298.36|303.46|301.06|304.79|302.39|300.76|298.36|0
1650976800000|2022-04-26 12:40:00|303.63|301.23|304.57|302.17|305.12|302.72|303.63|301.23|0
1650977100000|2022-04-26 12:45:00|304.68|302.28|304.34|301.94|305.34|302.94|304.12|301.72|0
1650977400000|2022-04-26 12:50:00|304.45|302.05|302.9|300.5|304.67|302.27|302.79|300.39|0
1650977700000|2022-04-26 12:55:00|303.01|300.61|304.25|301.85|304.48|302.08|301.89|299.49|0
1650978000000|2022-04-26 13:00:00|304.36|301.96|305.8|303.4|306.8|304.4|304.36|301.96|0
1650978300000|2022-04-26 13:05:00|305.91|303.51|305.91|303.51|306.3|303.9|305.58|303.18|0
1650978600000|2022-04-26 13:10:00|306.02|303.62|307.35|304.95|307.91|305.51|305.8|303.4|0
1650978900000|2022-04-26 13:15:00|307.46|305.06|307.07|304.67|307.68|305.28|306.79|304.39|0
1650979200000|2022-04-26 13:20:00|307.01|304.61|308.13|305.73|308.69|306.29|306.9|304.5|0
1650979500000|2022-04-26 13:25:00|308.24|305.84|307.34|304.94|308.68|306.28|306.79|304.39|0
1650979800000|2022-04-26 13:30:00|307.57|305.17|310.51|308.11|310.62|308.22|306.25|303.85|0
1650980100000|2022-04-26 13:35:00|310.85|308.45|309.95|307.55|310.96|308.56|307.94|305.54|0
1650980400000|2022-04-26 13:40:00|310.73|308.33|314.11|311.71|314.57|312.17|309.5|307.1|0
1650980700000|2022-04-26 13:45:00|314.34|311.94|315.69|313.29|315.69|313.29|311.85|309.45|0
1650981000000|2022-04-26 13:50:00|316.15|313.75|318.76|316.36|318.76|316.36|314.67|312.27|0
1650981300000|2022-04-26 13:55:00|318.53|316.13|317.68|315.28|319.33|316.93|317.28|314.88|0
1650981600000|2022-04-26 14:00:00|317.96|315.56|317.73|315.33|319.44|317.04|317.16|314.76|0
1650981900000|2022-04-26 14:05:00|318.07|315.67|314.55|312.15|318.07|315.67|314.1|311.7|0
1650982200000|2022-04-26 14:10:00|315|312.6|319.43|317.03|319.66|317.26|314.1|311.7|0
1650982500000|2022-04-26 14:15:00|319.78|317.38|326.26|323.86|327.42|325.02|319.78|317.38|0
1650982800000|2022-04-26 14:20:00|326.61|324.21|327.83|325.43|329.63|327.23|325.22|322.82|0
1650983100000|2022-04-26 14:25:00|328|325.6|325.68|323.28|329.4|327|325.68|323.28|0
1650983400000|2022-04-26 14:30:00|324.87|322.47|328.87|326.47|329.16|326.76|324.53|322.13|0
1650983700000|2022-04-26 14:35:00|329.16|326.76|329.74|327.34|331.61|329.21|326.26|323.86|0
1650984000000|2022-04-26 14:40:00|329.51|327.11|334.06|331.66|335.25|332.85|329.27|326.87|0
1650984300000|2022-04-26 14:45:00|334.53|332.13|330.43|328.03|334.76|332.36|330.43|328.03|0
1650984600000|2022-04-26 14:50:00|330.78|328.38|332.76|330.36|333.29|330.89|329.27|326.87|0
1650984900000|2022-04-26 14:55:00|332.65|330.25|333|330.6|333.7|331.3|331.48|329.08|0
1650985200000|2022-04-26 15:00:00|333.11|330.71|336.05|333.65|336.16|333.76|333.11|330.71|0
1650985500000|2022-04-26 15:05:00|336.16|333.76|334.98|332.58|337.11|334.71|334.98|332.58|0
1650985800000|2022-04-26 15:10:00|335.34|332.94|332.75|330.35|336.04|333.64|332.64|330.24|0
1650986100000|2022-04-26 15:15:00|332.87|330.47|336.98|334.58|336.98|334.58|332.75|330.35|0
1650986400000|2022-04-26 15:20:00|336.86|334.46|333.45|331.05|337.22|334.82|331.12|328.72|0
1650986700000|2022-04-26 15:25:00|333.8|331.4|334.15|331.75|334.62|332.22|332.17|329.77|0
1650987000000|2022-04-26 15:30:00|334.39|331.99|334.42|332.02|336.5|334.1|332.07|329.67|0
1650987300000|2022-04-26 15:35:00|334.65|332.25|336.18|333.78|338.78|336.38|334.18|331.78|0
1650987600000|2022-04-26 15:40:00|336.42|334.02|335.47|333.07|339.61|337.21|335.47|333.07|0
1650987900000|2022-04-26 15:45:00|335.59|333.19|337.44|335.04|338.09|335.69|335.24|332.84|0
1650988200000|2022-04-26 15:50:00|337.67|335.27|338.49|336.09|338.49|336.09|336.26|333.86|0
1650988500000|2022-04-26 15:55:00|338.56|336.16|342.05|339.65|342.17|339.77|338.56|336.16|0
1650988800000|2022-04-26 16:00:00|342.17|339.77|340.38|337.98|342.17|339.77|339.91|337.51|0
1650989100000|2022-04-26 16:05:00|340.26|337.86|337.07|334.67|340.86|338.46|337.07|334.67|0
1650989400000|2022-04-26 16:10:00|337.31|334.91|337.01|334.61|338.84|336.44|336.66|334.26|0
1650989700000|2022-04-26 16:15:00|336.83|334.43|333.28|330.88|336.95|334.55|333.17|330.77|0
1650990000000|2022-04-26 16:20:00|333.17|330.77|331.29|328.89|333.17|330.77|330.01|327.61|0
1650990300000|2022-04-26 16:25:00|331.53|329.13|327.92|325.52|331.53|329.13|326.87|324.47|0
1650990600000|2022-04-26 16:30:00|328.15|325.75|330|327.6|330.7|328.3|327.34|324.94|0
1650990900000|2022-04-26 16:35:00|329.95|327.55|332.8|330.4|333.16|330.76|329.13|326.73|0
1650991200000|2022-04-26 16:40:00|332.69|330.29|332.33|329.93|333.39|330.99|331.05|328.65|0
1650991500000|2022-04-26 16:45:00|332.45|330.05|334.33|331.93|334.8|332.4|332.33|329.93|0
1650991800000|2022-04-26 16:50:00|334.21|331.81|332.56|330.16|334.44|332.04|331.11|328.71|0
1650992100000|2022-04-26 16:55:00|332.91|330.51|326.98|324.58|333.27|330.87|326.74|324.34|0
1650992400000|2022-04-26 17:00:00|327.09|324.69|334.28|331.88|334.98|332.58|327.09|324.69|0
1650992700000|2022-04-26 17:05:00|334.04|331.64|333.92|331.52|334.51|332.11|332.75|330.35|0
1650993000000|2022-04-26 17:10:00|334.04|331.64|336.51|334.11|336.51|334.11|333.21|330.81|0
1650993300000|2022-04-26 17:15:00|336.63|334.23|338.53|336.13|338.65|336.25|335.45|333.05|0
1650993600000|2022-04-26 17:20:00|338.76|336.36|340.07|337.67|340.19|337.79|337.93|335.53|0
1650993900000|2022-04-26 17:25:00|339.95|337.55|340|337.6|341.5|339.1|337.51|335.11|0
1650994200000|2022-04-26 17:30:00|340.12|337.72|340.99|338.59|342.9|340.5|339.77|337.37|0
1650994500000|2022-04-26 17:35:00|341.47|339.07|339.91|337.51|342.78|340.38|339.44|337.04|0
1650994800000|2022-04-26 17:40:00|340.39|337.99|336.36|333.96|340.51|338.11|334.94|332.54|0
1650995100000|2022-04-26 17:45:00|335.88|333.48|337.65|335.25|339.32|336.92|335.53|333.13|0
1650995400000|2022-04-26 17:50:00|337.42|335.02|341.1|338.7|341.1|338.7|337.42|335.02|0
1650995700000|2022-04-26 17:55:00|340.86|338.46|340.38|337.98|341.34|338.94|338.84|336.44|0
1650996000000|2022-04-26 18:00:00|340.26|337.86|340.38|337.98|342.17|339.77|339.43|337.03|0
1650996300000|2022-04-26 18:05:00|340.5|338.1|340.73|338.33|341.33|338.93|338.83|336.43|0
1650996600000|2022-04-26 18:10:00|340.97|338.57|337.52|335.12|340.97|338.57|337.52|335.12|0
1650996900000|2022-04-26 18:15:00|337.76|335.36|338|335.6|340.02|337.62|335.16|332.76|0
1650997200000|2022-04-26 18:20:00|338.23|335.83|334.57|332.17|338.47|336.07|333.16|330.76|0
1650997500000|2022-04-26 18:25:00|334.33|331.93|334.57|332.17|337.04|334.64|333.74|331.34|0
1650997800000|2022-04-26 18:30:00|335.04|332.64|335.8|333.4|337.87|335.47|334.45|332.05|0
1650998100000|2022-04-26 18:35:00|335.51|333.11|334.56|332.16|335.8|333.4|333.04|330.64|0
1650998400000|2022-04-26 18:40:00|334.68|332.28|340.18|337.78|340.24|337.84|334.68|332.28|0
1650998700000|2022-04-26 18:45:00|340.24|337.84|339.64|337.24|341.07|338.67|338.34|335.94|0
1650999000000|2022-04-26 18:50:00|339.71|337.31|336.32|333.92|339.88|337.48|335.73|333.33|0
1650999300000|2022-04-26 18:55:00|335.73|333.33|333.73|331.33|336.62|334.22|333.14|330.74|0
1650999600000|2022-04-26 19:00:00|333.96|331.56|334.84|332.44|335.13|332.73|330.5|328.1|0
1650999900000|2022-04-26 19:05:00|335.2|332.8|338.04|335.64|338.87|336.47|334.84|332.44|0
1651000200000|2022-04-26 19:10:00|338.4|336|342.22|339.82|342.7|340.3|336.61|334.21|0
1651000500000|2022-04-26 19:15:00|342.1|339.7|347.4|345|348.01|345.61|340.46|338.06|0
1651000800000|2022-04-26 19:20:00|347.16|344.76|344.26|341.86|347.52|345.12|343.54|341.14|0
1651001100000|2022-04-26 19:25:00|343.66|341.26|346.43|344.03|347.15|344.75|343.66|341.26|0
1651001400000|2022-04-26 19:30:00|346.55|344.15|348.61|346.21|349.58|347.18|345.22|342.82|0
1651001700000|2022-04-26 19:35:00|348.48|346.08|345.7|343.3|350.31|347.91|345.7|343.3|0
1651002000000|2022-04-26 19:40:00|345.46|343.06|345.82|343.42|348.97|346.57|344.25|341.85|0
1651002300000|2022-04-26 19:45:00|345.57|343.17|348.48|346.08|349.94|347.54|344.13|341.73|0
1651002600000|2022-04-26 19:50:00|349.03|346.63|350.3|347.9|350.42|348.02|344.85|342.45|0
1651002900000|2022-04-26 19:55:00|350.42|348.02|355.05|352.65|355.05|352.65|347.99|345.59|0
1651003200000|2022-04-26 20:00:00|355.29|352.89|357.33|354.93|359.37|356.97|353.65|351.25|0
1651003500000|2022-04-26 20:05:00|357.21|354.81|366.78|364.38|368.1|365.7|356.59|354.19|0
1651003800000|2022-04-26 20:10:00|367.03|364.63|362.78|360.38|367.28|364.88|360.3|357.9|0
1651004100000|2022-04-26 20:15:00|362.36|359.56|360.87|358.07|362.86|360.06|360.37|357.57|0
1651004400000|2022-04-26 20:20:00|360.99|358.19|365.33|362.53|365.84|363.04|358.46|355.66|0
1651004700000|2022-04-26 20:25:00|365.21|362.41|365.08|362.28|366.97|364.17|365.08|362.28|0
1651005000000|2022-04-26 20:30:00|365.21|362.41|365.71|362.91|366.71|363.91|365.08|362.28|0
1651005300000|2022-04-26 20:35:00|365.58|362.78|366.58|363.78|367.34|364.54|365.2|362.4|0
1651005600000|2022-04-26 20:40:00|366.71|363.91|370.37|367.57|371.01|368.21|366.71|363.91|0
1651005900000|2022-04-26 20:45:00|370.31|367.51|370.12|367.32|370.75|367.95|368.22|365.42|0
1651006200000|2022-04-26 20:50:00|370.24|367.44|370.31|367.51|371.64|368.84|370.11|367.31|0
1651006500000|2022-04-26 20:55:00|370.37|367.57|369.67|366.87|370.43|367.63|369.35|366.55|0
1651006800000|2022-04-26 21:00:00|369.96|367.16|369.44|366.64|369.96|367.16|369.39|366.59|0
1651007100000|2022-04-26 21:05:00|369.41|366.61|368.74|365.94|369.41|366.61|368.74|365.94|0
1651007400000|2022-04-26 21:10:00|368.7|365.9|368.17|365.37|369.07|366.27|368.14|365.34|0
1651007700000|2022-04-26 21:15:00|368.15|365.35|368.04|365.24|368.64|365.84|367.89|365.09|0
1651008000000|2022-04-26 21:20:00|368.06|365.26|368.09|365.29|368.22|365.42|367.56|364.76|0
1651008300000|2022-04-26 21:25:00|368.19|365.39|366.76|363.96|368.19|365.39|366.63|363.83|0
1651008600000|2022-04-26 21:30:00|366.78|363.98|365.89|363.09|366.78|363.98|365.09|362.29|0
1651008900000|2022-04-26 21:35:00|365.8|363|366.2|363.4|366.53|363.73|365.71|362.91|0
1651009200000|2022-04-26 21:40:00|366.16|363.36|366.16|363.36|366.34|363.54|365.8|363|0
1651009500000|2022-04-26 21:45:00|366.18|363.38|366.21|363.41|366.21|363.41|365.61|362.81|0
1651009800000|2022-04-26 21:50:00|366.23|363.43|365.49|362.69|366.65|363.85|365.46|362.66|0
1651010100000|2022-04-26 21:55:00|365.51|362.71|365.12|362.32|365.73|362.93|365.12|362.32|0
1651010400000|2022-04-26 22:00:00|362.97|360.17|362.47|359.67|365.41|362.61|362.1|359.3|0
1651010700000|2022-04-26 22:05:00|362.41|359.61|358.06|355.26|362.41|359.61|356.82|354.02|0
1651011000000|2022-04-26 22:10:00|357.93|355.13|357.56|354.76|358.3|355.5|356.27|353.47|0
1651011300000|2022-04-26 22:15:00|357.5|354.7|358.86|356.06|360.28|357.48|356.69|353.89|0
1651011600000|2022-04-26 22:20:00|358.92|356.12|355.58|352.78|358.92|356.12|355.58|352.78|0
1651011900000|2022-04-26 22:25:00|355.4|352.6|352.51|349.71|356.07|353.27|352.14|349.34|0
1651012200000|2022-04-26 22:30:00|352.45|349.65|353.86|351.06|353.98|351.18|351.53|348.73|0
1651012500000|2022-04-26 22:35:00|353.73|350.93|355.7|352.9|355.82|353.02|353.24|350.44|0
1651012800000|2022-04-26 22:40:00|355.64|352.84|357.79|354.99|357.92|355.12|355.2|352.4|0
1651013100000|2022-04-26 22:45:00|357.67|354.87|357.42|354.62|358.29|355.49|356.8|354|0
1651013400000|2022-04-26 22:50:00|357.54|354.74|355.69|352.89|357.67|354.87|355.2|352.4|0
1651013700000|2022-04-26 22:55:00|355.57|352.77|357.11|354.31|357.42|354.62|355.38|352.58|0
1651014000000|2022-04-26 23:00:00|357.04|354.24|356.18|353.38|357.11|354.31|355.93|353.13|0
1651014300000|2022-04-26 23:05:00|356.42|353.62|355.13|352.33|356.42|353.62|354.82|352.02|0
1651014600000|2022-04-26 23:10:00|355.07|352.27|355.19|352.39|356.05|353.25|354.45|351.65|0
1651014900000|2022-04-26 23:15:00|355.31|352.51|355.19|352.39|355.62|352.82|354.82|352.02|0
1651015200000|2022-04-26 23:20:00|355.13|352.33|354.94|352.14|355.19|352.39|354.69|351.89|0
1651015500000|2022-04-26 23:25:00|354.88|352.08|355.61|352.81|355.8|353|354.26|351.46|0
1651015800000|2022-04-26 23:30:00|355.67|352.87|354.14|351.34|355.74|352.94|353.58|350.78|0
1651016100000|2022-04-26 23:35:00|354.07|351.27|353.7|350.9|355.05|352.25|353.58|350.78|0
1651016400000|2022-04-26 23:40:00|354.01|351.21|353.7|350.9|354.07|351.27|352.84|350.04|0
1651016700000|2022-04-26 23:45:00|353.64|350.84|352.96|350.16|353.82|351.02|352.78|349.98|0
1651017000000|2022-04-26 23:50:00|352.84|350.04|353.08|350.28|353.08|350.28|351.86|349.06|0
1651017300000|2022-04-26 23:55:00|352.96|350.16|353.33|350.53|353.69|350.89|351.98|349.18|0
1651017600000|2022-04-27 00:00:00|353.2|350.4|352.59|349.79|353.45|350.65|351.73|348.93|0
1651017900000|2022-04-27 00:05:00|352.53|349.73|352.16|349.36|353.44|350.64|351.92|349.12|0
1651018200000|2022-04-27 00:10:00|352.28|349.48|352.4|349.6|353.14|350.34|352.04|349.24|0
1651018500000|2022-04-27 00:15:00|352.22|349.42|351.13|348.33|353.26|350.46|350.82|348.02|0
1651018800000|2022-04-27 00:20:00|351.06|348.26|350.45|347.65|351.43|348.63|349.23|346.43|0
1651019100000|2022-04-27 00:25:00|350.33|347.53|351.06|348.26|351.43|348.63|349.96|347.16|0
1651019400000|2022-04-27 00:30:00|351.12|348.32|351.67|348.87|352.78|349.98|351.06|348.26|0
1651019700000|2022-04-27 00:35:00|351.61|348.81|352.53|349.73|352.53|349.73|351.06|348.26|0
1651020000000|2022-04-27 00:40:00|352.4|349.6|353.02|350.22|354.62|351.82|352.28|349.48|0
1651020300000|2022-04-27 00:45:00|352.89|350.09|353.14|350.34|353.88|351.08|352.77|349.97|0
1651020600000|2022-04-27 00:50:00|353.08|350.28|352.15|349.35|353.14|350.34|352.15|349.35|0
1651020900000|2022-04-27 00:55:00|352.09|349.29|354.49|351.69|355.36|352.56|351.54|348.74|0
1651021200000|2022-04-27 01:00:00|354.68|351.88|354.24|351.44|354.68|351.88|353.5|350.7|0
1651021500000|2022-04-27 01:05:00|354.36|351.56|352.02|349.22|354.55|351.75|351.72|348.92|0
1651021800000|2022-04-27 01:10:00|352.09|349.29|352.33|349.53|352.76|349.96|352.02|349.22|0
1651022100000|2022-04-27 01:15:00|352.51|349.71|350.98|348.18|352.51|349.71|350.42|347.62|0
1651022400000|2022-04-27 01:20:00|350.67|347.87|348.71|345.91|350.79|347.99|348.59|345.79|0
1651022700000|2022-04-27 01:25:00|348.77|345.97|347.85|345.05|348.95|346.15|347.61|344.81|0
1651023000000|2022-04-27 01:30:00|347.98|345.18|346.39|343.59|348.83|346.03|346.39|343.59|0
1651023300000|2022-04-27 01:35:00|346.51|343.71|343.85|341.05|347.49|344.69|343.85|341.05|0
1651023600000|2022-04-27 01:40:00|343.61|340.81|345.42|342.62|345.42|342.62|343.48|340.68|0
1651023900000|2022-04-27 01:45:00|345.3|342.5|345.9|343.1|345.9|343.1|344.45|341.65|0
1651024200000|2022-04-27 01:50:00|346.02|343.22|346.87|344.07|346.99|344.19|345.78|342.98|0
1651024500000|2022-04-27 01:55:00|346.99|344.19|346.5|343.7|346.99|344.19|346.26|343.46|0
1651024800000|2022-04-27 02:00:00|346.38|343.58|346.86|344.06|347.47|344.67|346.38|343.58|0
1651025100000|2022-04-27 02:05:00|346.74|343.94|350.1|347.3|351.01|348.21|346.38|343.58|0
1651025400000|2022-04-27 02:10:00|350.15|347.35|347.35|344.55|350.15|347.35|347.22|344.42|0
1651025700000|2022-04-27 02:15:00|347.59|344.79|347.47|344.67|348.44|345.64|347.16|344.36|0
1651026000000|2022-04-27 02:20:00|347.41|344.61|347.83|345.03|348.56|345.76|346.73|343.93|0
1651026300000|2022-04-27 02:25:00|347.95|345.15|346.73|343.93|348.44|345.64|346.73|343.93|0
1651026600000|2022-04-27 02:30:00|346.61|343.81|346.97|344.17|347.58|344.78|346.24|343.44|0
1651026900000|2022-04-27 02:35:00|347.09|344.29|346.79|343.99|348.07|345.27|346.73|343.93|0
1651027200000|2022-04-27 02:40:00|346.6|343.8|344.18|341.38|346.6|343.8|344.06|341.26|0
1651027500000|2022-04-27 02:45:00|344.3|341.5|344.66|341.86|345.87|343.07|344.3|341.5|0
1651027800000|2022-04-27 02:50:00|344.54|341.74|342.67|339.87|345.39|342.59|341.88|339.08|0
1651028100000|2022-04-27 02:55:00|342.61|339.81|342.48|339.68|343.57|340.77|342.12|339.32|0
1651028400000|2022-04-27 03:00:00|342.36|339.56|342.66|339.86|343.45|340.65|342.12|339.32|0
1651028700000|2022-04-27 03:05:00|342.6|339.8|343.32|340.52|343.56|340.76|342.48|339.68|0
1651029000000|2022-04-27 03:10:00|343.44|340.64|342.6|339.8|343.56|340.76|342.12|339.32|0
1651029300000|2022-04-27 03:15:00|342.72|339.92|344.16|341.36|344.4|341.6|342.6|339.8|0
1651029600000|2022-04-27 03:20:00|344.1|341.3|343.8|341|344.16|341.36|343.62|340.82|0
1651029900000|2022-04-27 03:25:00|343.68|340.88|342.95|340.15|343.86|341.06|342.35|339.55|0
1651030200000|2022-04-27 03:30:00|342.89|340.09|342.77|339.97|343.98|341.18|342.71|339.91|0
1651030500000|2022-04-27 03:35:00|342.83|340.03|342.58|339.78|343.13|340.33|342.58|339.78|0
1651030800000|2022-04-27 03:40:00|342.65|339.85|342.82|340.02|343.31|340.51|341.98|339.18|0
1651031100000|2022-04-27 03:45:00|342.89|340.09|341.02|338.22|342.94|340.14|340.42|337.62|0
1651031400000|2022-04-27 03:50:00|341.14|338.34|342.22|339.42|342.22|339.42|341.14|338.34|0
1651031700000|2022-04-27 03:55:00|342.16|339.36|341.85|339.05|342.16|339.36|341.25|338.45|0
1651032000000|2022-04-27 04:00:00|341.97|339.17|340.27|337.47|342.52|339.72|340.27|337.47|0
1651032300000|2022-04-27 04:05:00|340.33|337.53|340.15|337.35|340.45|337.65|339.73|336.93|0
1651032600000|2022-04-27 04:10:00|340.02|337.22|340.26|337.46|340.63|337.83|340.02|337.22|0
1651032900000|2022-04-27 04:15:00|340.33|337.53|340.5|337.7|340.62|337.82|340.14|337.34|0
1651033200000|2022-04-27 04:20:00|340.62|337.82|341.58|338.78|341.58|338.78|340.38|337.58|0
1651033500000|2022-04-27 04:25:00|341.46|338.66|341.34|338.54|341.58|338.78|339.9|337.1|0
1651033800000|2022-04-27 04:30:00|341.22|338.42|341.22|338.42|341.46|338.66|340.86|338.06|0
1651034100000|2022-04-27 04:35:00|341.28|338.48|341.7|338.9|341.94|339.14|341.1|338.3|0
1651034400000|2022-04-27 04:40:00|341.58|338.78|341.57|338.77|342.3|339.5|341.57|338.77|0
1651034700000|2022-04-27 04:45:00|341.64|338.84|340.37|337.57|341.81|339.01|340.37|337.57|0
1651035000000|2022-04-27 04:50:00|340.25|337.45|340.97|338.17|341.09|338.29|340.25|337.45|0
1651035300000|2022-04-27 04:55:00|340.85|338.05|340.48|337.68|340.91|338.11|340.24|337.44|0
1651035600000|2022-04-27 05:00:00|340.42|337.62|341.68|338.88|341.93|339.13|340|337.2|0
1651035900000|2022-04-27 05:05:00|341.63|338.83|340.6|337.8|341.63|338.83|340.24|337.44|0
1651036200000|2022-04-27 05:10:00|340.54|337.74|339.27|336.47|340.84|338.04|339.04|336.24|0
1651036500000|2022-04-27 05:15:00|339.39|336.59|340.47|337.67|340.59|337.79|339.27|336.47|0
1651036800000|2022-04-27 05:20:00|340.59|337.79|341.8|339|342.16|339.36|340.59|337.79|0
1651037100000|2022-04-27 05:25:00|342.04|339.24|340.23|337.43|342.04|339.24|340.23|337.43|0
1651037400000|2022-04-27 05:30:00|340.11|337.31|341.31|338.51|341.55|338.75|338.49|335.69|0
1651037700000|2022-04-27 05:35:00|341.43|338.63|339.86|337.06|341.43|338.63|339.26|336.46|0
1651038000000|2022-04-27 05:40:00|339.74|336.94|340.34|337.54|340.58|337.78|339.62|336.82|0
1651038300000|2022-04-27 05:45:00|340.58|337.78|341.18|338.38|341.91|339.11|340.4|337.6|0
1651038600000|2022-04-27 05:50:00|341.3|338.5|341|338.2|342.02|339.22|340.94|338.14|0
1651038900000|2022-04-27 05:55:00|341.18|338.38|341.36|338.56|342.26|339.46|340.45|337.65|0
1651039200000|2022-04-27 06:00:00|341.18|338.38|343.35|340.55|343.35|340.55|340.45|337.65|0
1651039500000|2022-04-27 06:05:00|343.17|340.37|340.87|338.07|343.59|340.79|340.33|337.53|0
1651039800000|2022-04-27 06:10:00|340.93|338.13|338.89|336.09|341.17|338.37|338.77|335.97|0
1651040100000|2022-04-27 06:15:00|338.83|336.03|338.16|335.36|339.01|336.21|337.81|335.01|0
1651040400000|2022-04-27 06:20:00|338.11|335.31|338.46|335.66|338.64|335.84|337.92|335.12|0
1651040700000|2022-04-27 06:25:00|338.52|335.72|338.76|335.96|338.76|335.96|338.16|335.36|0
1651041000000|2022-04-27 06:30:00|338.64|335.84|338.94|336.14|339.24|336.44|337.92|335.12|0
1651041300000|2022-04-27 06:35:00|339|336.2|340.07|337.27|340.07|337.27|337.92|335.12|0
1651041600000|2022-04-27 06:40:00|340.19|337.39|339.62|336.82|343.39|340.59|337.9|335.1|0
1651041900000|2022-04-27 06:45:00|339.74|336.94|339.01|336.21|340.1|337.3|338.65|335.85|0
1651042200000|2022-04-27 06:50:00|338.95|336.15|338.59|335.79|339.85|337.05|338.41|335.61|0
1651042500000|2022-04-27 06:55:00|338.71|335.91|338.17|335.37|339.43|336.63|337.93|335.13|0
1651042800000|2022-04-27 07:00:00|338.53|335.73|339.25|336.45|339.97|337.17|336.49|333.69|0
1651043100000|2022-04-27 07:05:00|339.01|336.21|337.43|335.03|340.61|338.21|336.65|334.25|0
1651043400000|2022-04-27 07:10:00|337.72|335.32|340.48|338.08|340.61|338.21|337.24|334.84|0
1651043700000|2022-04-27 07:15:00|340.73|338.33|341.57|339.17|342.42|340.02|339.88|337.48|0
1651044000000|2022-04-27 07:20:00|341.81|339.41|347.26|344.86|347.5|345.1|341.75|339.35|0
1651044300000|2022-04-27 07:25:00|347.62|345.22|353.57|351.17|354.07|351.67|347.2|344.8|0
1651044600000|2022-04-27 07:30:00|354.19|351.79|351.94|349.54|354.88|352.48|351.94|349.54|0
1651044900000|2022-04-27 07:35:00|351.82|349.42|347.17|344.77|352.06|349.66|347.05|344.65|0
1651045200000|2022-04-27 07:40:00|347.11|344.71|344.31|341.91|347.11|344.71|343.52|341.12|0
1651045500000|2022-04-27 07:45:00|343.95|341.55|341.04|338.64|344.85|342.45|339.54|337.14|0
1651045800000|2022-04-27 07:50:00|340.98|338.58|335.96|333.56|340.98|338.58|335.96|333.56|0
1651046100000|2022-04-27 07:55:00|335.66|333.26|333.34|330.94|336.37|333.97|332.21|329.81|0
1651046400000|2022-04-27 08:00:00|333.16|330.76|334.82|332.42|335.72|333.32|332.45|330.05|0
1651046700000|2022-04-27 08:05:00|335|332.6|334.94|332.54|335.89|333.49|334.1|331.7|0
1651047000000|2022-04-27 08:10:00|335.86|333.46|330.66|328.26|335.86|333.46|330.49|328.09|0
1651047300000|2022-04-27 08:15:00|330.72|328.32|329.54|327.14|331.19|328.79|328.84|326.44|0
1651047600000|2022-04-27 08:20:00|329.42|327.02|330.36|327.96|331.07|328.67|328.54|326.14|0
1651047900000|2022-04-27 08:25:00|330.42|328.02|332.07|329.67|332.41|330.01|329.89|327.49|0
1651048200000|2022-04-27 08:30:00|331.83|329.43|333.9|331.5|333.96|331.56|331.07|328.67|0
1651048500000|2022-04-27 08:35:00|334.2|331.8|332.49|330.09|334.56|332.16|332.07|329.67|0
1651048800000|2022-04-27 08:40:00|332.31|329.91|332.66|330.26|332.78|330.38|331.42|329.02|0
1651049100000|2022-04-27 08:45:00|332.73|330.33|335.4|333|336|333.6|332.73|330.33|0
1651049400000|2022-04-27 08:50:00|334.82|332.42|335.56|333.16|337|334.6|334.79|332.39|0
1651049700000|2022-04-27 08:55:00|335.44|333.04|334.31|331.91|335.56|333.16|332.59|330.19|0
1651050000000|2022-04-27 09:00:00|334.49|332.09|333.42|331.02|334.97|332.57|332.47|330.07|0
1651050300000|2022-04-27 09:05:00|333.66|331.26|334.9|332.5|334.9|332.5|332.11|329.71|0
1651050600000|2022-04-27 09:10:00|335.32|332.92|333.06|330.66|335.32|332.92|332.23|329.83|0
1651050900000|2022-04-27 09:15:00|333.3|330.9|333.65|331.25|335.43|333.03|333.17|330.77|0
1651051200000|2022-04-27 09:20:00|333.59|331.19|333.29|330.89|334.12|331.72|332.46|330.06|0
1651051500000|2022-04-27 09:25:00|332.82|330.42|332.58|330.18|333.29|330.89|331.51|329.11|0
1651051800000|2022-04-27 09:30:00|332.52|330.12|334.6|332.2|334.66|332.26|331.69|329.29|0
1651052100000|2022-04-27 09:35:00|334.42|332.02|332.16|329.76|334.54|332.14|332.05|329.65|0
1651052400000|2022-04-27 09:40:00|332.04|329.64|332.64|330.24|332.87|330.47|331.69|329.29|0
1651052700000|2022-04-27 09:45:00|332.58|330.18|333.7|331.3|334.42|332.02|332.28|329.88|0
1651053000000|2022-04-27 09:50:00|333.65|331.25|332.04|329.64|333.65|331.25|331.33|328.93|0
1651053300000|2022-04-27 09:55:00|331.92|329.52|330.5|328.1|331.92|329.52|330.14|327.74|0
1651053600000|2022-04-27 10:00:00|330.38|327.98|329.55|327.15|330.73|328.33|329.08|326.68|0
1651053900000|2022-04-27 10:05:00|329.79|327.39|329.79|327.39|330.38|327.98|329.2|326.8|0
1651054200000|2022-04-27 10:10:00|329.85|327.45|330.54|328.14|330.6|328.2|329.08|326.68|0
1651054500000|2022-04-27 10:15:00|330.48|328.08|331.9|329.5|331.9|329.5|330.25|327.85|0
1651054800000|2022-04-27 10:20:00|331.78|329.38|331.42|329.02|331.9|329.5|331.25|328.85|0
1651055100000|2022-04-27 10:25:00|331.48|329.08|331.77|329.37|331.89|329.49|331.48|329.08|0
1651055400000|2022-04-27 10:30:00|331.89|329.49|332.01|329.61|332.36|329.96|331.65|329.25|0
1651055700000|2022-04-27 10:35:00|332.13|329.73|331.19|328.79|332.84|330.44|329.89|327.49|0
1651056000000|2022-04-27 10:40:00|331.25|328.85|331.9|329.5|332.37|329.97|330.36|327.96|0
1651056300000|2022-04-27 10:45:00|333.02|330.62|332.31|329.91|335.46|333.06|330.48|328.08|0
1651056600000|2022-04-27 10:50:00|332.07|329.67|330.2|327.8|333.1|330.7|330.03|327.63|0
1651056900000|2022-04-27 10:55:00|330.08|327.68|331.26|328.86|331.62|329.22|329.79|327.39|0
1651057200000|2022-04-27 11:00:00|331.2|328.8|335.17|332.77|335.53|333.13|331.2|328.8|0
1651057500000|2022-04-27 11:05:00|335.05|332.65|338.16|335.76|338.28|335.88|335.05|332.65|0
1651057800000|2022-04-27 11:10:00|338.28|335.88|336.96|334.56|338.46|336.06|336.96|334.56|0
1651058100000|2022-04-27 11:15:00|337.08|334.68|338.99|336.59|338.99|336.59|336.84|334.44|0
1651058400000|2022-04-27 11:20:00|338.87|336.47|342|339.6|342.37|339.97|338.27|335.87|0
1651058700000|2022-04-27 11:25:00|341.76|339.36|344.67|342.27|344.67|342.27|341.58|339.18|0
1651059000000|2022-04-27 11:30:00|345.03|342.63|343.92|341.52|345.64|343.24|341.49|339.09|0
1651059300000|2022-04-27 11:35:00|343.56|341.16|344.78|342.38|345.63|343.23|342.71|340.31|0
1651059600000|2022-04-27 11:40:00|344.6|342.2|343.44|341.04|345.02|342.62|342.9|340.5|0
1651059900000|2022-04-27 11:45:00|343.56|341.16|341.99|339.59|343.56|341.16|341.27|338.87|0
1651060200000|2022-04-27 11:50:00|342.05|339.65|343.92|341.52|344.04|341.64|341.87|339.47|0
1651060500000|2022-04-27 11:55:00|343.86|341.46|344.28|341.88|345.98|343.58|342.59|340.19|0
1651060800000|2022-04-27 12:00:00|344.4|342|341.26|338.86|345.13|342.73|341.02|338.62|0
1651061100000|2022-04-27 12:05:00|341.5|339.1|339.87|337.47|343.36|340.96|339.75|337.35|0
1651061400000|2022-04-27 12:10:00|339.63|337.23|339.87|337.47|340.95|338.55|339.39|336.99|0
1651061700000|2022-04-27 12:15:00|339.75|337.35|342.51|340.11|342.63|340.23|339.75|337.35|0
1651062000000|2022-04-27 12:20:00|342.63|340.23|344.32|341.92|344.99|342.59|341.91|339.51|0
1651062300000|2022-04-27 12:25:00|344.93|342.53|343.53|341.13|345.41|343.01|343.47|341.07|0
1651062600000|2022-04-27 12:30:00|343.72|341.32|346.2|343.8|346.56|344.16|342.2|339.8|0
1651062900000|2022-04-27 12:35:00|345.71|343.31|343.41|341.01|346.56|344.16|343.16|340.76|0
1651063200000|2022-04-27 12:40:00|343.28|340.88|343.89|341.49|345.22|342.82|343.04|340.64|0
1651063500000|2022-04-27 12:45:00|344.01|341.61|345.34|342.94|345.71|343.31|343.34|340.94|0
1651063800000|2022-04-27 12:50:00|345.4|343|344.97|342.57|345.95|343.55|344.37|341.97|0
1651064100000|2022-04-27 12:55:00|344.85|342.45|344.36|341.96|345.09|342.69|343.4|341|0
1651064400000|2022-04-27 13:00:00|344.49|342.09|345.09|342.69|345.09|342.69|342.79|340.39|0
1651064700000|2022-04-27 13:05:00|344.91|342.51|348.97|346.57|349.46|347.06|344.91|342.51|0
1651065000000|2022-04-27 13:10:00|349.09|346.69|349.58|347.18|349.82|347.42|348.6|346.2|0
1651065300000|2022-04-27 13:15:00|349.82|347.42|348.35|345.95|349.82|347.42|347.38|344.98|0
1651065600000|2022-04-27 13:20:00|348.11|345.71|348.96|346.56|348.96|346.56|347.13|344.73|0
1651065900000|2022-04-27 13:25:00|348.84|346.44|347.37|344.97|348.84|346.44|345.79|343.39|0
1651066200000|2022-04-27 13:30:00|347.8|345.4|344.21|341.81|347.98|345.58|342.03|339.63|0
1651066500000|2022-04-27 13:35:00|343.24|340.84|344.5|342.1|346.2|343.8|340.83|338.43|0
1651066800000|2022-04-27 13:40:00|342.93|340.53|332.38|329.98|344.02|341.62|332.38|329.98|0
1651067100000|2022-04-27 13:45:00|331.55|329.15|327.27|324.87|331.55|329.15|325.29|322.89|0
1651067400000|2022-04-27 13:50:00|326.1|323.7|330.21|327.81|330.68|328.28|324.12|321.72|0
1651067700000|2022-04-27 13:55:00|329.85|327.45|330.84|328.44|332.61|330.21|329.15|326.75|0
1651068000000|2022-04-27 14:00:00|331.08|328.68|337.12|334.72|338.19|335.79|326.86|324.46|0
1651068300000|2022-04-27 14:05:00|336.76|334.36|338.91|336.51|340.35|337.95|335.93|333.53|0
1651068600000|2022-04-27 14:10:00|339.03|336.63|349.66|347.26|349.91|347.51|338.79|336.39|0
1651068900000|2022-04-27 14:15:00|350.4|348|352.61|350.21|355.32|352.92|349.78|347.38|0
1651069200000|2022-04-27 14:20:00|352.85|350.45|350.09|347.69|353.34|350.94|345.09|342.69|0
1651069500000|2022-04-27 14:25:00|348.86|346.46|354.02|351.62|354.02|351.62|346.06|343.66|0
1651069800000|2022-04-27 14:30:00|355.13|352.73|355.79|353.39|360.26|357.86|354.64|352.24|0
1651070100000|2022-04-27 14:35:00|355.17|352.77|347.6|345.2|356.41|354.01|346.99|344.59|0
1651070400000|2022-04-27 14:40:00|347.35|344.95|345.29|342.89|348.2|345.8|344.32|341.92|0
1651070700000|2022-04-27 14:45:00|345.17|342.77|339.75|337.35|346.38|343.98|339.75|337.35|0
1651071000000|2022-04-27 14:50:00|339.51|337.11|344.68|342.28|344.68|342.28|339.15|336.75|0
1651071300000|2022-04-27 14:55:00|344.44|342.04|345.2|342.8|346.11|343.71|341.54|339.14|0
1651071600000|2022-04-27 15:00:00|344.59|342.19|342.18|339.78|345.32|342.92|336.45|334.05|0
1651071900000|2022-04-27 15:05:00|341.94|339.54|344.23|341.83|345.14|342.74|341.22|338.82|0
1651072200000|2022-04-27 15:10:00|344.11|341.71|343.98|341.58|346.77|344.37|340.08|337.68|0
1651072500000|2022-04-27 15:15:00|343.62|341.22|338.82|336.42|343.62|341.22|337.99|335.59|0
1651072800000|2022-04-27 15:20:00|338.88|336.48|337.12|334.72|343.5|341.1|335.45|333.05|0
1651073100000|2022-04-27 15:25:00|337.83|335.43|335.21|332.81|338.91|336.51|334.5|332.1|0
1651073400000|2022-04-27 15:30:00|334.02|331.62|330.56|328.16|337.11|334.71|330.5|328.1|0
1651073700000|2022-04-27 15:35:00|330.44|328.04|331.61|329.21|332.39|329.99|330.2|327.8|0
1651074000000|2022-04-27 15:40:00|332.15|329.75|331.97|329.57|333.63|331.23|329.49|327.09|0
1651074300000|2022-04-27 15:45:00|333.03|330.63|333.27|330.87|334.57|332.17|331.97|329.57|0
1651074600000|2022-04-27 15:50:00|333.15|330.75|338.15|335.75|338.75|336.35|332.62|330.22|0
1651074900000|2022-04-27 15:55:00|338.27|335.87|335.64|333.24|338.87|336.47|335.4|333|0
1651075200000|2022-04-27 16:00:00|335.52|333.12|336.23|333.83|339.82|337.42|334.57|332.17|0
1651075500000|2022-04-27 16:05:00|336.29|333.89|332.07|329.67|336.35|333.95|331.36|328.96|0
1651075800000|2022-04-27 16:10:00|331.84|329.44|333.49|331.09|334.09|331.69|331.83|329.43|0
1651076100000|2022-04-27 16:15:00|333.73|331.33|334.08|331.68|335.39|332.99|331.6|329.2|0
1651076400000|2022-04-27 16:20:00|333.37|330.97|326.31|323.91|334.91|332.51|325.15|322.75|0
1651076700000|2022-04-27 16:25:00|326.43|324.03|322.87|320.47|327.13|324.73|322.17|319.77|0
1651077000000|2022-04-27 16:30:00|322.4|320|323.33|320.93|324.26|321.86|321.13|318.73|0
1651077300000|2022-04-27 16:35:00|323.16|320.76|323.68|321.28|326.07|323.67|322.98|320.58|0
1651077600000|2022-04-27 16:40:00|323.56|321.16|321.01|318.61|324.49|322.09|319.04|316.64|0
1651077900000|2022-04-27 16:45:00|321.24|318.84|322.63|320.23|325.16|322.76|320.2|317.8|0
1651078200000|2022-04-27 16:50:00|322.4|320|322.51|320.11|323.91|321.51|321.76|319.36|0
1651078500000|2022-04-27 16:55:00|322.39|319.99|322.28|319.88|323.32|320.92|321.52|319.12|0
1651078800000|2022-04-27 17:00:00|321.93|319.53|321.4|319|330.97|328.57|321.23|318.83|0
1651079100000|2022-04-27 17:05:00|321.75|319.35|327.77|325.37|327.89|325.49|320.65|318.25|0
1651079400000|2022-04-27 17:10:00|327.54|325.14|327.89|325.49|330.37|327.97|326.36|323.96|0
1651079700000|2022-04-27 17:15:00|328|325.6|329.54|327.14|330.72|328.32|327.89|325.49|0
1651080000000|2022-04-27 17:20:00|329.42|327.02|328.94|326.54|329.77|327.37|326|323.6|0
1651080300000|2022-04-27 17:25:00|328.82|326.42|324.36|321.96|332.86|330.46|324.13|321.73|0
1651080600000|2022-04-27 17:30:00|324.13|321.73|324.94|322.54|326.35|323.95|322.49|320.09|0
1651080900000|2022-04-27 17:35:00|324.47|322.07|327.64|325.24|328.46|326.06|322.49|320.09|0
1651081200000|2022-04-27 17:40:00|327.29|324.89|327.52|325.12|329.35|326.95|326.58|324.18|0
1651081500000|2022-04-27 17:45:00|327.34|324.94|324.23|321.83|328.46|326.06|323.65|321.25|0
1651081800000|2022-04-27 17:50:00|324.12|321.72|322.43|320.03|324.47|322.07|321.44|319.04|0
1651082100000|2022-04-27 17:55:00|322.25|319.85|322.48|320.08|324.46|322.06|322.25|319.85|0
1651082400000|2022-04-27 18:00:00|322.71|320.31|325.28|322.88|326.1|323.7|322.36|319.96|0
1651082700000|2022-04-27 18:05:00|325.86|323.46|324.02|321.62|326.16|323.76|322.62|320.22|0
1651083000000|2022-04-27 18:10:00|324.13|321.73|323.55|321.15|326.13|323.73|322.61|320.21|0
1651083300000|2022-04-27 18:15:00|323.31|320.91|327.25|324.85|328.49|326.09|323.31|320.91|0
1651083600000|2022-04-27 18:20:00|327.3|324.9|327.54|325.14|327.54|325.14|324.71|322.31|0
1651083900000|2022-04-27 18:25:00|328.13|325.73|328.6|326.2|329.31|326.91|327.42|325.02|0
1651084200000|2022-04-27 18:30:00|328.84|326.44|326|323.6|329.43|327.03|325.65|323.25|0
1651084500000|2022-04-27 18:35:00|326.35|323.95|327.77|325.37|333.23|330.83|325.77|323.37|0
1651084800000|2022-04-27 18:40:00|327.18|324.78|324.82|322.42|327.65|325.25|323.65|321.25|0
1651085100000|2022-04-27 18:45:00|324.7|322.3|327.29|324.89|328.24|325.84|323.06|320.66|0
1651085400000|2022-04-27 18:50:00|326.58|324.18|332.09|329.69|332.45|330.05|326.58|324.18|0
1651085700000|2022-04-27 18:55:00|332.21|329.81|336.77|334.37|338.46|336.06|332.21|329.81|0
1651086000000|2022-04-27 19:00:00|336.65|334.25|341|338.6|342.22|339.82|336.28|333.88|0
1651086300000|2022-04-27 19:05:00|341.25|338.85|340.76|338.36|342.7|340.3|338.34|335.94|0
1651086600000|2022-04-27 19:10:00|340.88|338.48|339.31|336.91|342.94|340.54|338.1|335.7|0
1651086900000|2022-04-27 19:15:00|339.79|337.39|341.36|338.96|343.18|340.78|337.02|334.62|0
1651087200000|2022-04-27 19:20:00|341.12|338.72|342.27|339.87|344.4|342|340.27|337.87|0
1651087500000|2022-04-27 19:25:00|342.69|340.29|340.39|337.99|342.69|340.29|339.06|336.66|0
1651087800000|2022-04-27 19:30:00|340.14|337.74|341.72|339.32|342.57|340.17|338.57|336.17|0
1651088100000|2022-04-27 19:35:00|341.47|339.07|344.51|342.11|345.62|343.22|339.9|337.5|0
1651088400000|2022-04-27 19:40:00|344.15|341.75|340.26|337.86|345.37|342.97|338.33|335.93|0
1651088700000|2022-04-27 19:45:00|339.77|337.37|339.79|337.39|344.27|341.87|337.72|335.32|0
1651089000000|2022-04-27 19:50:00|341.08|338.68|346.72|344.32|351|348.6|341.08|338.68|0
1651089300000|2022-04-27 19:55:00|346.35|343.95|347.81|345.41|349.04|346.64|344.04|341.64|0
1651089600000|2022-04-27 20:00:00|346.84|344.44|347.69|345.29|349.4|347|346.84|344.44|0
1651089900000|2022-04-27 20:05:00|347.57|345.17|343.97|341.57|347.57|345.17|338.38|335.98|0
1651090200000|2022-04-27 20:10:00|343.9|341.5|344.26|341.86|344.93|342.53|340.54|338.14|0
1651090500000|2022-04-27 20:15:00|343.5|340.7|341.09|338.29|343.5|340.7|339.9|337.1|0
1651090800000|2022-04-27 20:20:00|341.28|338.48|340.49|337.69|342.05|339.25|339.77|336.97|0
1651091100000|2022-04-27 20:25:00|340.43|337.63|340.37|337.57|341.21|338.41|339.36|336.56|0
1651091400000|2022-04-27 20:30:00|340.25|337.45|338.76|335.96|340.49|337.69|338.46|335.66|0
1651091700000|2022-04-27 20:35:00|338.81|336.01|337.38|334.58|339.11|336.31|337.38|334.58|0
1651092000000|2022-04-27 20:40:00|337.5|334.7|336.97|334.17|337.98|335.18|336.91|334.11|0
1651092300000|2022-04-27 20:45:00|336.78|333.98|333.12|330.32|337.38|334.58|332.35|329.55|0
1651092600000|2022-04-27 20:50:00|333.18|330.38|335.06|332.26|335.36|332.56|331.59|328.79|0
1651092900000|2022-04-27 20:55:00|335|332.2|333.41|330.61|335|332.2|332.82|330.02|0
1651093200000|2022-04-27 21:00:00|333.66|330.86|334.68|331.88|334.71|331.91|333.66|330.86|0
1651093500000|2022-04-27 21:05:00|334.71|331.91|334.64|331.84|334.86|332.06|334.55|331.75|0
1651093800000|2022-04-27 21:10:00|334.67|331.87|334.59|331.79|334.69|331.89|334.5|331.7|0
1651094100000|2022-04-27 21:15:00|334.57|331.77|334.58|331.78|334.79|331.99|334.57|331.77|0
1651094400000|2022-04-27 21:20:00|334.55|331.75|334.34|331.54|334.69|331.89|334.31|331.51|0
1651094700000|2022-04-27 21:25:00|334.39|331.59|334.47|331.67|334.55|331.75|334.3|331.5|0
1651095000000|2022-04-27 21:30:00|334.58|331.78|334.33|331.53|334.66|331.86|334.32|331.52|0
1651095300000|2022-04-27 21:35:00|334.32|331.52|334.07|331.27|334.35|331.55|333.81|331.01|0
1651095600000|2022-04-27 21:40:00|334.04|331.24|334.05|331.25|334.53|331.73|334|331.2|0
1651095900000|2022-04-27 21:45:00|334.23|331.43|334.29|331.49|334.29|331.49|333.74|330.94|0
1651096200000|2022-04-27 21:50:00|334.07|331.27|333.64|330.84|334.17|331.37|333.64|330.84|0
1651096500000|2022-04-27 21:55:00|333.6|330.8|333.41|330.61|333.65|330.85|333.39|330.59|0
1651096800000|2022-04-27 22:00:00|332.55|329.75|332.55|329.75|332.84|330.04|331.43|328.63|0
1651097100000|2022-04-27 22:05:00|332.61|329.81|332.55|329.75|332.73|329.93|331.78|328.98|0
1651097400000|2022-04-27 22:10:00|332.61|329.81|334.02|331.22|334.61|331.81|332.55|329.75|0
1651097700000|2022-04-27 22:15:00|333.78|330.98|334.31|331.51|334.49|331.69|332.6|329.8|0
1651098000000|2022-04-27 22:20:00|334.25|331.45|333.9|331.1|334.37|331.57|333.66|330.86|0
1651098300000|2022-04-27 22:25:00|333.78|330.98|334.48|331.68|334.66|331.86|333.72|330.92|0
1651098600000|2022-04-27 22:30:00|334.37|331.57|334.01|331.21|334.96|332.16|333.54|330.74|0
1651098900000|2022-04-27 22:35:00|333.95|331.15|333.53|330.73|334.24|331.44|333.42|330.62|0
1651099200000|2022-04-27 22:40:00|333.65|330.85|334.24|331.44|334.24|331.44|333.65|330.85|0
1651099500000|2022-04-27 22:45:00|334.12|331.32|333.77|330.97|334.12|331.32|332.94|330.14|0
1651099800000|2022-04-27 22:50:00|333.83|331.03|333.35|330.55|334|331.2|333.12|330.32|0
1651100100000|2022-04-27 22:55:00|333.29|330.49|333.94|331.14|334.47|331.67|333.17|330.37|0
1651100400000|2022-04-27 23:00:00|333.88|331.08|335.29|332.49|335.3|332.5|333.64|330.84|0
1651100700000|2022-04-27 23:05:00|335.18|332.38|334.7|331.9|335.41|332.61|334.58|331.78|0
1651101000000|2022-04-27 23:10:00|334.82|332.02|334.34|331.54|334.82|332.02|334.11|331.31|0
1651101300000|2022-04-27 23:15:00|334.4|331.6|334.22|331.42|334.82|332.02|334.11|331.31|0
1651101600000|2022-04-27 23:20:00|334.34|331.54|333.75|330.95|334.34|331.54|333.51|330.71|0
1651101900000|2022-04-27 23:25:00|333.63|330.83|332.98|330.18|333.81|331.01|332.57|329.77|0
1651102200000|2022-04-27 23:30:00|332.92|330.12|331.74|328.94|333.51|330.71|331.74|328.94|0
1651102500000|2022-04-27 23:35:00|331.86|329.06|332.56|329.76|332.68|329.88|331.57|328.77|0
1651102800000|2022-04-27 23:40:00|332.62|329.82|334.33|331.53|334.33|331.53|332.62|329.82|0
1651103100000|2022-04-27 23:45:00|334.21|331.41|333.8|331|334.21|331.41|333.38|330.58|0
1651103400000|2022-04-27 23:50:00|333.74|330.94|333.85|331.05|334.09|331.29|333.44|330.64|0
1651103700000|2022-04-27 23:55:00|333.73|330.93|333.14|330.34|333.73|330.93|333.03|330.23|0
1651104000000|2022-04-28 00:00:00|333.38|330.58|334.91|332.11|334.91|332.11|333.38|330.58|0
1651104300000|2022-04-28 00:05:00|335.15|332.35|334.44|331.64|335.15|332.35|333.96|331.16|0
1651104600000|2022-04-28 00:10:00|334.5|331.7|334.43|331.63|334.67|331.87|334.2|331.4|0
1651104900000|2022-04-28 00:15:00|334.79|331.99|336.09|333.29|336.44|333.64|334.67|331.87|0
1651105200000|2022-04-28 00:20:00|336.27|333.47|337.27|334.47|337.51|334.71|336.27|333.47|0
1651105500000|2022-04-28 00:25:00|337.39|334.59|337.03|334.23|337.51|334.71|336.32|333.52|0
1651105800000|2022-04-28 00:30:00|337.15|334.35|336.62|333.82|337.87|335.07|336.2|333.4|0
1651106100000|2022-04-28 00:35:00|336.67|333.87|335.6|332.8|336.67|333.87|335.55|332.75|0
1651106400000|2022-04-28 00:40:00|335.72|332.92|334.89|332.09|335.72|332.92|334.3|331.5|0
1651106700000|2022-04-28 00:45:00|335.01|332.21|334.77|331.97|335.13|332.33|334.18|331.38|0
1651107000000|2022-04-28 00:50:00|334.65|331.85|333.71|330.91|334.77|331.97|333.59|330.79|0
1651107300000|2022-04-28 00:55:00|333.59|330.79|333.94|331.14|334.41|331.61|333.41|330.61|0
1651107600000|2022-04-28 01:00:00|333.82|331.02|333.23|330.43|334.76|331.96|333.11|330.31|0
1651107900000|2022-04-28 01:05:00|333.17|330.37|334.05|331.25|334.29|331.49|333.17|330.37|0
1651108200000|2022-04-28 01:10:00|334.17|331.37|334.52|331.72|334.64|331.84|333.93|331.13|0
1651108500000|2022-04-28 01:15:00|334.47|331.67|334.17|331.37|334.64|331.84|333.81|331.01|0
1651108800000|2022-04-28 01:20:00|334.28|331.48|336.71|333.91|337.13|334.33|334.05|331.25|0
1651109100000|2022-04-28 01:25:00|336.53|333.73|336.29|333.49|336.89|334.09|335.58|332.78|0
1651109400000|2022-04-28 01:30:00|336.24|333.44|338.19|335.39|338.55|335.75|336.24|333.44|0
1651109700000|2022-04-28 01:35:00|337.95|335.15|337.3|334.5|338.91|336.11|337.24|334.44|0
1651110000000|2022-04-28 01:40:00|337.36|334.56|337.59|334.79|337.59|334.79|336.76|333.96|0
1651110300000|2022-04-28 01:45:00|337.47|334.67|337.59|334.79|338.07|335.27|337.23|334.43|0
1651110600000|2022-04-28 01:50:00|337.41|334.61|337.05|334.25|337.41|334.61|336.16|333.36|0
1651110900000|2022-04-28 01:55:00|336.87|334.07|336.1|333.3|337.23|334.43|336.04|333.24|0
1651111200000|2022-04-28 02:00:00|336.16|333.36|335.92|333.12|336.51|333.71|335.56|332.76|0
1651111500000|2022-04-28 02:05:00|336.04|333.24|335.92|333.12|336.39|333.59|335.44|332.64|0
1651111800000|2022-04-28 02:10:00|335.86|333.06|335.44|332.64|335.92|333.12|335.44|332.64|0
1651112100000|2022-04-28 02:15:00|335.32|332.52|335.68|332.88|336.03|333.23|335.32|332.52|0
1651112400000|2022-04-28 02:20:00|335.62|332.82|335.91|333.11|336.15|333.35|335.62|332.82|0
1651112700000|2022-04-28 02:25:00|335.79|332.99|336.14|333.34|336.62|333.82|335.08|332.28|0
1651113000000|2022-04-28 02:30:00|336.21|333.41|335.19|332.39|336.21|333.41|334.84|332.04|0
1651113300000|2022-04-28 02:35:00|335.26|332.46|334.72|331.92|335.31|332.51|334.48|331.68|0
1651113600000|2022-04-28 02:40:00|334.48|331.68|332.71|329.91|334.48|331.68|332.71|329.91|0
1651113900000|2022-04-28 02:45:00|332.65|329.85|332.94|330.14|333.12|330.32|332.36|329.56|0
1651114200000|2022-04-28 02:50:00|332.82|330.02|333.41|330.61|333.41|330.61|332.71|329.91|0
1651114500000|2022-04-28 02:55:00|333.29|330.49|334|331.2|334.12|331.32|333.18|330.38|0
1651114800000|2022-04-28 03:00:00|333.88|331.08|333.94|331.14|334.12|331.32|333.64|330.84|0
1651115100000|2022-04-28 03:05:00|333.88|331.08|333.05|330.25|334|331.2|332.99|330.19|0
1651115400000|2022-04-28 03:10:00|333.17|330.37|332.81|330.01|333.47|330.67|332.34|329.54|0
1651115700000|2022-04-28 03:15:00|332.87|330.07|335.05|332.25|335.53|332.73|332.46|329.66|0
1651116000000|2022-04-28 03:20:00|335.29|332.49|334.7|331.9|335.53|332.73|334.58|331.78|0
1651116300000|2022-04-28 03:25:00|334.46|331.66|334.58|331.78|334.93|332.13|333.99|331.19|0
1651116600000|2022-04-28 03:30:00|334.52|331.72|334.46|331.66|335.11|332.31|333.87|331.07|0
1651116900000|2022-04-28 03:35:00|334.52|331.72|335.22|332.42|335.28|332.48|334.45|331.65|0
1651117200000|2022-04-28 03:40:00|335.16|332.36|335.4|332.6|335.87|333.07|335.16|332.36|0
1651117500000|2022-04-28 03:45:00|335.28|332.48|335.4|332.6|335.51|332.71|334.92|332.12|0
1651117800000|2022-04-28 03:50:00|335.39|332.59|335.51|332.71|335.57|332.77|335.16|332.36|0
1651118100000|2022-04-28 03:55:00|335.45|332.65|334.68|331.88|335.45|332.65|334.68|331.88|0
1651118400000|2022-04-28 04:00:00|334.56|331.76|335.03|332.23|335.27|332.47|334.32|331.52|0
1651118700000|2022-04-28 04:05:00|334.98|332.18|334.74|331.94|335.15|332.35|334.68|331.88|0
1651119000000|2022-04-28 04:10:00|334.79|331.99|334.62|331.82|334.91|332.11|334.08|331.28|0
1651119300000|2022-04-28 04:15:00|334.55|331.75|335.03|332.23|335.38|332.58|334.55|331.75|0
1651119600000|2022-04-28 04:20:00|335.09|332.29|334.67|331.87|335.14|332.34|334.55|331.75|0
1651119900000|2022-04-28 04:25:00|334.73|331.93|334.55|331.75|334.9|332.1|334.31|331.51|0
1651120200000|2022-04-28 04:30:00|334.43|331.63|334.19|331.39|334.84|332.04|334.19|331.39|0
1651120500000|2022-04-28 04:35:00|334.31|331.51|334.13|331.33|334.42|331.62|334.07|331.27|0
1651120800000|2022-04-28 04:40:00|334.19|331.39|331.96|329.16|334.25|331.45|331.9|329.1|0
1651121100000|2022-04-28 04:45:00|332.02|329.22|331.19|328.39|332.02|329.22|331.19|328.39|0
1651121400000|2022-04-28 04:50:00|331.07|328.27|331.42|328.62|331.54|328.74|331.07|328.27|0
1651121700000|2022-04-28 04:55:00|331.36|328.56|331.07|328.27|331.42|328.62|330.95|328.15|0
1651122000000|2022-04-28 05:00:00|331.13|328.33|331.65|328.85|332.13|329.33|331.13|328.33|0
1651122300000|2022-04-28 05:05:00|331.53|328.73|331.3|328.5|331.89|329.09|331.3|328.5|0
1651122600000|2022-04-28 05:10:00|331.36|328.56|331.41|328.61|331.77|328.97|331.24|328.44|0
1651122900000|2022-04-28 05:15:00|331.36|328.56|331.76|328.96|332.12|329.32|331.29|328.49|0
1651123200000|2022-04-28 05:20:00|331.65|328.85|332.23|329.43|332.35|329.55|331.53|328.73|0
1651123500000|2022-04-28 05:25:00|332.35|329.55|331.29|328.49|332.47|329.67|330.93|328.13|0
1651123800000|2022-04-28 05:30:00|331.23|328.43|331.76|328.96|331.99|329.19|330.93|328.13|0
1651124100000|2022-04-28 05:35:00|331.4|328.6|331.87|329.07|332.11|329.31|330.4|327.6|0
1651124400000|2022-04-28 05:40:00|331.81|329.01|332.34|329.54|332.93|330.13|331.64|328.84|0
1651124700000|2022-04-28 05:45:00|332.46|329.66|328.93|326.13|332.46|329.66|328.93|326.13|0
1651125000000|2022-04-28 05:50:00|329.28|326.48|328.69|325.89|329.63|326.83|328.34|325.54|0
1651125300000|2022-04-28 05:55:00|328.81|326.01|329.86|327.06|329.86|327.06|328.81|326.01|0
1651125600000|2022-04-28 06:00:00|329.8|327|328.45|325.65|330.68|327.88|328.1|325.3|0
1651125900000|2022-04-28 06:05:00|328.57|325.77|329.03|326.23|330.09|327.29|328.1|325.3|0
1651126200000|2022-04-28 06:10:00|328.92|326.12|328.1|325.3|329.92|327.12|327.74|324.94|0
1651126500000|2022-04-28 06:15:00|327.98|325.18|327.16|324.36|328.21|325.41|326.81|324.01|0
1651126800000|2022-04-28 06:20:00|327.04|324.24|326.46|323.66|327.39|324.59|325.76|322.96|0
1651127100000|2022-04-28 06:25:00|326.34|323.54|325.99|323.19|326.34|323.54|325|322.2|0
1651127400000|2022-04-28 06:30:00|326.1|323.3|325.99|323.19|326.22|323.42|325.17|322.37|0
1651127700000|2022-04-28 06:35:00|326.1|323.3|325.98|323.18|326.63|323.83|325.81|323.01|0
1651128000000|2022-04-28 06:40:00|325.87|323.07|324.93|322.13|326.21|323.41|324.82|322.02|0
1651128300000|2022-04-28 06:45:00|324.99|322.19|320.24|317.44|329.22|326.42|320.24|317.44|0
1651128600000|2022-04-28 06:50:00|320.19|317.39|322.13|319.33|322.36|319.56|319.78|316.98|0
1651128900000|2022-04-28 06:55:00|322.01|319.21|322.18|319.38|322.88|320.08|321.9|319.1|0
1651129200000|2022-04-28 07:00:00|321.83|319.03|321.54|318.74|323.58|320.78|321.25|318.45|0
1651129500000|2022-04-28 07:05:00|321.4|319|322.33|319.93|323.38|320.98|321.4|319|0
1651129800000|2022-04-28 07:10:00|322.09|319.69|320.58|318.18|323.14|320.74|318.74|316.34|0
1651130100000|2022-04-28 07:15:00|320.47|318.07|318.73|316.33|321.05|318.65|318.62|316.22|0
1651130400000|2022-04-28 07:20:00|318.62|316.22|317.27|314.87|319.08|316.68|316.86|314.46|0
1651130700000|2022-04-28 07:25:00|317.32|314.92|314.91|312.51|318.13|315.73|314.91|312.51|0
1651131000000|2022-04-28 07:30:00|315.02|312.62|315.25|312.85|315.48|313.08|314.22|311.82|0
1651131300000|2022-04-28 07:35:00|315.2|312.8|310.86|308.46|315.2|312.8|310.75|308.35|0
1651131600000|2022-04-28 07:40:00|310.98|308.58|311.09|308.69|311.54|309.14|310.75|308.35|0
1651131900000|2022-04-28 07:45:00|311.03|308.63|312.11|309.71|312.34|309.94|310.97|308.57|0
1651132200000|2022-04-28 07:50:00|311.83|309.43|313.32|310.92|313.32|310.92|311.77|309.37|0
1651132500000|2022-04-28 07:55:00|313.38|310.98|314.58|312.18|315.04|312.64|313.09|310.69|0
1651132800000|2022-04-28 08:00:00|314.7|312.3|313.89|311.49|314.81|312.41|312.35|309.95|0
1651133100000|2022-04-28 08:05:00|313.78|311.38|312.4|310|313.78|311.38|311.72|309.32|0
1651133400000|2022-04-28 08:10:00|312.57|310.17|311.03|308.63|314|311.6|311.03|308.63|0
1651133700000|2022-04-28 08:15:00|311.14|308.74|311.6|309.2|311.71|309.31|310.35|307.95|0
1651134000000|2022-04-28 08:20:00|311.71|309.31|310.51|308.11|312.11|309.71|310.34|307.94|0
1651134300000|2022-04-28 08:25:00|310.57|308.17|309.66|307.26|310.57|308.17|309.54|307.14|0
1651134600000|2022-04-28 08:30:00|309.54|307.14|309.66|307.26|310.57|308.17|309.54|307.14|0
1651134900000|2022-04-28 08:35:00|309.77|307.37|309.77|307.37|309.99|307.59|309.54|307.14|0
1651135200000|2022-04-28 08:40:00|309.88|307.48|309.65|307.25|310.11|307.71|307.95|305.55|0
1651135500000|2022-04-28 08:45:00|309.76|307.36|308.91|306.51|309.76|307.36|308.18|305.78|0
1651135800000|2022-04-28 08:50:00|308.85|306.45|308.46|306.06|309.53|307.13|308.4|306|0
1651136100000|2022-04-28 08:55:00|308.51|306.11|306.48|304.08|308.85|306.45|306.48|304.08|0
1651136400000|2022-04-28 09:00:00|306.25|303.85|306.2|303.8|307.49|305.09|305.46|303.06|0
1651136700000|2022-04-28 09:05:00|306.36|303.96|307.83|305.43|308.05|305.65|306.02|303.62|0
1651137000000|2022-04-28 09:10:00|307.71|305.31|308.62|306.22|309.07|306.67|307.71|305.31|0
1651137300000|2022-04-28 09:15:00|308.73|306.33|309.18|306.78|309.64|307.24|308.73|306.33|0
1651137600000|2022-04-28 09:20:00|309.24|306.84|308.56|306.16|309.41|307.01|308.38|305.98|0
1651137900000|2022-04-28 09:25:00|308.5|306.1|309.97|307.57|310.65|308.25|308.38|305.98|0
1651138200000|2022-04-28 09:30:00|309.8|307.4|309.12|306.72|309.97|307.57|308.67|306.27|0
1651138500000|2022-04-28 09:35:00|309.17|306.77|310.76|308.36|310.88|308.48|308.61|306.21|0
1651138800000|2022-04-28 09:40:00|310.65|308.25|311.44|309.04|311.44|309.04|309.51|307.11|0
1651139100000|2022-04-28 09:45:00|311.78|309.38|310.19|307.79|312.01|309.61|309.91|307.51|0
1651139400000|2022-04-28 09:50:00|310.42|308.02|310.87|308.47|312.01|309.61|310.3|307.9|0
1651139700000|2022-04-28 09:55:00|310.75|308.35|311.44|309.04|312.46|310.06|310.75|308.35|0
1651140000000|2022-04-28 10:00:00|311.32|308.92|311.78|309.38|312.35|309.95|310.98|308.58|0
1651140300000|2022-04-28 10:05:00|311.66|309.26|311.43|309.03|312.34|309.94|310.63|308.23|0
1651140600000|2022-04-28 10:10:00|311.49|309.09|312.57|310.17|312.63|310.23|311.38|308.98|0
1651140900000|2022-04-28 10:15:00|312.63|310.23|314.52|312.12|314.52|312.12|312.63|310.23|0
1651141200000|2022-04-28 10:20:00|314.4|312|313.71|311.31|314.92|312.52|313.25|310.85|0
1651141500000|2022-04-28 10:25:00|313.83|311.43|314.86|312.46|315.32|312.92|313.82|311.42|0
1651141800000|2022-04-28 10:30:00|314.74|312.34|313.99|311.59|315.2|312.8|313.59|311.19|0
1651142100000|2022-04-28 10:35:00|313.93|311.53|314.05|311.65|314.97|312.57|313.36|310.96|0
1651142400000|2022-04-28 10:40:00|314.16|311.76|313.99|311.59|314.74|312.34|313.24|310.84|0
1651142700000|2022-04-28 10:45:00|314.1|311.7|316.06|313.66|316.34|313.94|314.04|311.64|0
1651143000000|2022-04-28 10:50:00|316.11|313.71|316.11|313.71|316.34|313.94|315.54|313.14|0
1651143300000|2022-04-28 10:55:00|316.23|313.83|314.61|312.21|316.46|314.06|314.5|312.1|0
1651143600000|2022-04-28 11:00:00|314.73|312.33|311.98|309.58|314.73|312.33|311.63|309.23|0
1651143900000|2022-04-28 11:05:00|311.92|309.52|310.04|307.64|311.97|309.57|309.7|307.3|0
1651144200000|2022-04-28 11:10:00|309.81|307.41|310.72|308.32|311|308.6|309.7|307.3|0
1651144500000|2022-04-28 11:15:00|310.83|308.43|310.94|308.54|311.4|309|310.6|308.2|0
1651144800000|2022-04-28 11:20:00|310.83|308.43|311.05|308.65|311.4|309|310.6|308.2|0
1651145100000|2022-04-28 11:25:00|311.11|308.71|312.31|309.91|312.53|310.13|310.71|308.31|0
1651145400000|2022-04-28 11:30:00|312.53|310.13|313.33|310.93|313.45|311.05|311.85|309.45|0
1651145700000|2022-04-28 11:35:00|313.45|311.05|313.22|310.82|313.68|311.28|312.76|310.36|0
1651146000000|2022-04-28 11:40:00|313.28|310.88|312.87|310.47|313.56|311.16|312.87|310.47|0
1651146300000|2022-04-28 11:45:00|312.93|310.53|313.21|310.81|313.5|311.1|312.01|309.61|0
1651146600000|2022-04-28 11:50:00|313.33|310.93|314.01|311.61|314.24|311.84|312.41|310.01|0
1651146900000|2022-04-28 11:55:00|314.13|311.73|314.58|312.18|315.74|313.34|314.07|311.67|0
1651147200000|2022-04-28 12:00:00|314.7|312.3|315.45|313.05|315.5|313.1|314.24|311.84|0
1651147500000|2022-04-28 12:05:00|315.27|312.87|315.67|313.27|316.31|313.91|315.22|312.82|0
1651147800000|2022-04-28 12:10:00|315.73|313.33|317.11|314.71|317.4|315|315.73|313.33|0
1651148100000|2022-04-28 12:15:00|317.23|314.83|316.25|313.85|317.46|315.06|315.84|313.44|0
1651148400000|2022-04-28 12:20:00|316.19|313.79|314.8|312.4|316.42|314.02|314.69|312.29|0
1651148700000|2022-04-28 12:25:00|314.63|312.23|317.63|315.23|317.63|315.23|314.57|312.17|0
1651149000000|2022-04-28 12:30:00|317.91|315.51|319.42|317.02|320.12|317.72|317.91|315.51|0
1651149300000|2022-04-28 12:35:00|319.07|316.67|316.75|314.35|321.28|318.88|316.29|313.89|0
1651149600000|2022-04-28 12:40:00|316.52|314.12|315.25|312.85|316.98|314.58|313.53|311.13|0
1651149900000|2022-04-28 12:45:00|315.37|312.97|318.6|316.2|318.6|316.2|315.31|312.91|0
1651150200000|2022-04-28 12:50:00|318.72|316.32|321.39|318.99|322.21|319.81|318.72|316.32|0
1651150500000|2022-04-28 12:55:00|321.62|319.22|320.46|318.06|322.68|320.28|320.46|318.06|0
1651150800000|2022-04-28 13:00:00|320.92|318.52|320.34|317.94|321.51|319.11|318.94|316.54|0
1651151100000|2022-04-28 13:05:00|320.22|317.82|318.48|316.08|320.22|317.82|318.13|315.73|0
1651151400000|2022-04-28 13:10:00|318.59|316.19|319.98|317.58|319.98|317.58|318.3|315.9|0
1651151700000|2022-04-28 13:15:00|319.87|317.47|317.78|315.38|320.45|318.05|317.31|314.91|0
1651152000000|2022-04-28 13:20:00|317.66|315.26|317.31|314.91|318.01|315.61|316.85|314.45|0
1651152300000|2022-04-28 13:25:00|317.6|315.2|318.7|316.3|319.63|317.23|317.25|314.85|0
1651152600000|2022-04-28 13:30:00|318.47|316.07|326.02|323.62|326.02|323.62|315|312.6|0
1651152900000|2022-04-28 13:35:00|325.78|323.38|326.84|324.44|327.43|325.03|323.32|320.92|0
1651153200000|2022-04-28 13:40:00|327.54|325.14|332.04|329.64|332.82|330.42|324.61|322.21|0
1651153500000|2022-04-28 13:45:00|331.8|329.4|331.09|328.69|331.8|329.4|327.42|325.02|0
1651153800000|2022-04-28 13:50:00|331.32|328.92|327.01|324.61|333.35|330.95|326.54|324.14|0
1651154100000|2022-04-28 13:55:00|327.37|324.97|328.55|326.15|329.97|327.57|326.66|324.26|0
1651154400000|2022-04-28 14:00:00|328.43|326.03|336.18|333.78|336.25|333.85|328.07|325.67|0
1651154700000|2022-04-28 14:05:00|336.06|333.66|332.94|330.54|336.91|334.51|330.92|328.52|0
1651155000000|2022-04-28 14:10:00|332.35|329.95|332.58|330.18|335.7|333.3|331.15|328.75|0
1651155300000|2022-04-28 14:15:00|332.94|330.54|327.71|325.31|335.46|333.06|327.71|325.31|0
1651155600000|2022-04-28 14:20:00|327.95|325.55|330.91|328.51|331.15|328.75|327.59|325.19|0
1651155900000|2022-04-28 14:25:00|331.15|328.75|337.52|335.12|337.83|335.43|331.03|328.63|0
1651156200000|2022-04-28 14:30:00|338.01|335.61|340.81|338.41|341.05|338.65|336.92|334.52|0
1651156500000|2022-04-28 14:35:00|340.69|338.29|339.48|337.08|340.81|338.41|337.31|334.91|0
1651156800000|2022-04-28 14:40:00|339.6|337.2|339.11|336.71|342.63|340.23|338.87|336.47|0
1651157100000|2022-04-28 14:45:00|338.99|336.59|339.05|336.65|339.84|337.44|336.58|334.18|0
1651157400000|2022-04-28 14:50:00|339.11|336.71|338.44|336.04|341.65|339.25|337.3|334.9|0
1651157700000|2022-04-28 14:55:00|338.02|335.62|334.84|332.44|338.26|335.86|333.46|331.06|0
1651158000000|2022-04-28 15:00:00|334.48|332.08|332.62|330.22|335.25|332.85|331.61|329.21|0
1651158300000|2022-04-28 15:05:00|332.14|329.74|328.11|325.71|333.45|331.05|327.29|324.89|0
1651158600000|2022-04-28 15:10:00|327.99|325.59|327.28|324.88|329.17|326.77|327.28|324.88|0
1651158900000|2022-04-28 15:15:00|326.11|323.71|325.52|323.12|328.34|325.94|325.17|322.77|0
1651159200000|2022-04-28 15:20:00|325.4|323|327.51|325.11|328.46|326.06|325.17|322.77|0
1651159500000|2022-04-28 15:25:00|327.16|324.76|327.57|325.17|328.8|326.4|323.82|321.42|0
1651159800000|2022-04-28 15:30:00|326.92|324.52|325.15|322.75|328.92|326.52|324.8|322.4|0
1651160100000|2022-04-28 15:35:00|325.03|322.63|329.51|327.11|329.57|327.17|324.92|322.52|0
1651160400000|2022-04-28 15:40:00|329.63|327.23|330.93|328.53|330.93|328.53|328.21|325.81|0
1651160700000|2022-04-28 15:45:00|330.81|328.41|331.05|328.65|333.07|330.67|330.46|328.06|0
1651161000000|2022-04-28 15:50:00|331.17|328.77|328.5|326.1|332.12|329.72|326.91|324.51|0
1651161300000|2022-04-28 15:55:00|328.56|326.16|328.14|325.74|330.81|328.41|327.96|325.56|0
1651161600000|2022-04-28 16:00:00|328.44|326.04|327.34|324.94|330.76|328.36|326.87|324.47|0
1651161900000|2022-04-28 16:05:00|327.45|325.05|329.34|326.94|331.35|328.95|327.45|325.05|0
1651162200000|2022-04-28 16:10:00|329.1|326.7|325.34|322.94|329.58|327.18|325.34|322.94|0
1651162500000|2022-04-28 16:15:00|324.87|322.47|322.07|319.67|325.45|323.05|321.83|319.43|0
1651162800000|2022-04-28 16:20:00|321.95|319.55|318.51|316.11|322.65|320.25|317.94|315.54|0
1651163100000|2022-04-28 16:25:00|318.4|316|315.05|312.65|318.4|316|315.05|312.65|0
1651163400000|2022-04-28 16:30:00|314.48|312.08|313.23|310.35|315.51|313.11|313.11|310|0
1651163700000|2022-04-28 16:35:00|313|310.12|311.49|308.61|314.46|311.58|310.42|307.54|0
1651164000000|2022-04-28 16:40:00|311.61|308.73|308.32|305.44|311.61|308.73|308.32|305.44|0
1651164300000|2022-04-28 16:45:00|308.09|305.21|305.95|303.07|308.09|305.21|303.6|300.72|0
1651164600000|2022-04-28 16:50:00|305.84|302.96|305.61|302.73|308.54|305.66|305.5|302.62|0
1651164900000|2022-04-28 16:55:00|305.95|303.07|303.77|300.89|306.96|304.08|303.36|300.48|0
1651165200000|2022-04-28 17:00:00|303.33|300.45|302.54|299.66|305.12|302.24|302.32|299.44|0
1651165500000|2022-04-28 17:05:00|302.65|299.77|300.65|297.77|303.88|301|300.1|297.22|0
1651165800000|2022-04-28 17:10:00|300.76|297.88|297|294.12|300.76|297.88|296.67|293.79|0
1651166100000|2022-04-28 17:15:00|297.22|294.34|297.66|294.78|299.76|296.88|296.34|293.46|0
1651166400000|2022-04-28 17:20:00|297.77|294.89|299.04|296.16|300.26|297.38|295.4|292.52|0
1651166700000|2022-04-28 17:25:00|298.82|295.94|297.27|294.39|299.04|296.16|296.61|293.73|0
1651167000000|2022-04-28 17:30:00|297.16|294.28|297.27|294.39|299.54|296.66|296.28|293.4|0
1651167300000|2022-04-28 17:35:00|297.16|294.28|294.74|291.86|298.04|295.16|294.52|291.64|0
1651167600000|2022-04-28 17:40:00|294.52|291.64|296.82|293.94|298.92|296.04|294.08|291.2|0
1651167900000|2022-04-28 17:45:00|297.04|294.16|294.95|292.07|297.7|294.82|294.29|291.41|0
1651168200000|2022-04-28 17:50:00|294.84|291.96|298.26|295.38|298.48|295.6|294.84|291.96|0
1651168500000|2022-04-28 17:55:00|298.15|295.27|296.37|293.97|299.15|296.27|296.15|293.75|0
1651168800000|2022-04-28 18:00:00|296.26|293.86|295.6|293.2|297.03|294.63|295.16|292.76|0
1651169100000|2022-04-28 18:05:00|295.71|293.31|296.58|294.18|297.8|295.4|295.49|293.09|0
1651169400000|2022-04-28 18:10:00|296.47|294.07|297.02|294.62|297.13|294.73|294.83|292.43|0
1651169700000|2022-04-28 18:15:00|296.8|294.4|295.59|293.19|298.23|295.83|295.59|293.19|0
1651170000000|2022-04-28 18:20:00|295.7|293.3|294.38|291.98|297.13|294.73|294.38|291.98|0
1651170300000|2022-04-28 18:25:00|294.27|291.87|294.82|292.42|296.03|293.63|294.27|291.87|0
1651170600000|2022-04-28 18:30:00|294.71|292.31|295.04|292.64|296.46|294.06|293.73|291.33|0
1651170900000|2022-04-28 18:35:00|294.82|292.42|293.61|291.21|295.25|292.85|293.07|290.67|0
1651171200000|2022-04-28 18:40:00|293.5|291.1|291.22|288.82|293.5|291.1|291.11|288.71|0
1651171500000|2022-04-28 18:45:00|291.11|288.71|289.89|287.49|293.97|291.57|289.89|287.49|0
1651171800000|2022-04-28 18:50:00|289.78|287.38|291.83|289.43|291.83|289.43|288.27|285.87|0
1651172100000|2022-04-28 18:55:00|292.05|289.65|290.32|287.92|292.38|289.98|290.21|287.81|0
1651172400000|2022-04-28 19:00:00|290.86|288.46|290.26|287.86|292.05|289.65|288.91|286.51|0
1651172700000|2022-04-28 19:05:00|290.31|287.91|289.21|286.33|290.31|287.91|288.59|285.73|0
1651173000000|2022-04-28 19:10:00|289.26|286.38|290.82|287.94|291.52|288.64|289.26|286.38|0
1651173300000|2022-04-28 19:15:00|290.98|288.1|289.5|286.62|291.63|288.75|289.25|286.37|0
1651173600000|2022-04-28 19:20:00|289.39|286.51|288.13|285.25|290.06|287.18|287.92|285.04|0
1651173900000|2022-04-28 19:25:00|288.45|285.57|291.68|288.8|291.68|288.8|288.24|285.36|0
1651174200000|2022-04-28 19:30:00|291.78|288.9|295.73|292.85|296.06|293.18|291.24|288.36|0
1651174500000|2022-04-28 19:35:00|295.62|292.74|296.49|293.61|298.13|295.25|294.54|291.66|0
1651174800000|2022-04-28 19:40:00|296.6|293.72|297.91|295.03|298.56|295.68|293.89|291.01|0
1651175100000|2022-04-28 19:45:00|298.35|295.47|298.92|296.04|300.68|297.8|295.73|292.85|0
1651175400000|2022-04-28 19:50:00|299.58|296.7|300.24|297.36|302.55|299.67|299.36|296.48|0
1651175700000|2022-04-28 19:55:00|300.67|297.79|296.86|293.98|304.78|301.9|296.86|293.98|0
1651176000000|2022-04-28 20:00:00|298.83|295.95|305.34|302.46|310.5|307.62|296.65|293.77|0
1651176300000|2022-04-28 20:05:00|305.57|302.69|307.71|304.83|308.5|305.62|302.74|299.86|0
1651176600000|2022-04-28 20:10:00|308.39|305.51|309.51|306.63|309.84|306.96|305.93|303.05|0
1651176900000|2022-04-28 20:15:00|308.62|305.26|309.13|305.77|310.87|307.51|308.23|304.87|0
1651177200000|2022-04-28 20:20:00|309.07|305.71|307.67|304.31|310.19|306.83|306.22|302.86|0
1651177500000|2022-04-28 20:25:00|307.56|304.2|307|303.64|308.73|305.37|306.49|303.13|0
1651177800000|2022-04-28 20:30:00|306.83|303.47|300.9|296.98|306.83|303.47|295.81|292.45|0
1651178100000|2022-04-28 20:35:00|300.73|296.81|302.72|298.8|303.16|299.24|298.98|295.06|0
1651178400000|2022-04-28 20:40:00|302.66|298.74|301.31|297.39|304.04|300.12|300.75|296.83|0
1651178700000|2022-04-28 20:45:00|301.47|297.55|307.82|303.9|308.05|304.13|301.36|297.44|0
1651179000000|2022-04-28 20:50:00|307.76|303.84|305.8|303|308.21|304.57|305.58|302.78|0
1651179300000|2022-04-28 20:55:00|306.03|303.23|306.25|303.45|306.97|304.17|304.07|301.27|0
1651179600000|2022-04-28 21:00:00|306.44|303.64|307.57|304.77|308.08|305.28|305.22|302.42|0
1651179900000|2022-04-28 21:05:00|307.59|304.79|308.93|306.13|309.27|306.47|307.44|304.64|0
1651180200000|2022-04-28 21:10:00|308.94|306.14|311.33|308.53|311.33|308.53|307.86|305.06|0
1651180500000|2022-04-28 21:15:00|311.28|308.48|311.64|308.84|311.95|309.15|310.68|307.88|0
1651180800000|2022-04-28 21:20:00|311.49|308.69|316.15|313.35|317.67|314.87|311.39|308.59|0
1651181100000|2022-04-28 21:25:00|316.13|313.33|314.86|312.06|316.73|313.93|313.99|311.19|0
1651181400000|2022-04-28 21:30:00|314.84|312.04|314.93|312.13|315.63|312.83|314.59|311.79|0
1651181700000|2022-04-28 21:35:00|314.86|312.06|314.76|311.96|315.68|312.88|314.76|311.96|0
1651182000000|2022-04-28 21:40:00|314.73|311.93|314.87|312.07|314.87|312.07|313.24|310.44|0
1651182300000|2022-04-28 21:45:00|315.04|312.24|312.23|309.43|315.04|312.24|311.98|309.18|0
1651182600000|2022-04-28 21:50:00|312.25|309.45|311.9|309.1|312.52|309.72|311.41|308.61|0
1651182900000|2022-04-28 21:55:00|311.94|309.14|311.74|308.94|312.05|309.25|310.75|307.95|0
1651183200000|2022-04-28 22:00:00|314.7|311.9|312.31|309.51|317.46|314.66|312.2|309.4|0
1651183500000|2022-04-28 22:05:00|312.36|309.56|312.02|309.22|312.82|310.02|311.34|308.54|0
1651183800000|2022-04-28 22:10:00|312.13|309.33|311.56|308.76|313.22|310.42|310.83|308.03|0
1651184100000|2022-04-28 22:15:00|311.11|308.31|310.83|308.03|311.22|308.42|309.98|307.18|0
1651184400000|2022-04-28 22:20:00|310.88|308.08|310.99|308.19|311.22|308.42|309.3|306.5|0
1651184700000|2022-04-28 22:25:00|310.88|308.08|311.5|308.7|312.58|309.78|310.65|307.85|0
1651185000000|2022-04-28 22:30:00|311.56|308.76|310.87|308.07|311.62|308.82|309.86|307.06|0
1651185300000|2022-04-28 22:35:00|310.99|308.19|311.55|308.75|311.78|308.98|310.99|308.19|0
1651185600000|2022-04-28 22:40:00|311.67|308.87|313.14|310.34|313.82|311.02|311.44|308.64|0
1651185900000|2022-04-28 22:45:00|313.48|310.68|313.48|310.68|313.82|311.02|312.68|309.88|0
1651186200000|2022-04-28 22:50:00|313.54|310.74|313.93|311.13|314.28|311.48|313.37|310.57|0
1651186500000|2022-04-28 22:55:00|313.82|311.02|313.02|310.22|313.93|311.13|312.91|310.11|0
1651186800000|2022-04-28 23:00:00|312.91|310.11|313.7|310.9|314.1|311.3|312.91|310.11|0
1651187100000|2022-04-28 23:05:00|313.82|311.02|313.36|310.56|314.1|311.3|313.36|310.56|0
1651187400000|2022-04-28 23:10:00|313.42|310.62|313.24|310.44|313.7|310.9|313.01|310.21|0
1651187700000|2022-04-28 23:15:00|313.41|310.61|311.76|308.96|313.81|311.01|311.59|308.79|0
1651188000000|2022-04-28 23:20:00|311.87|309.07|313.41|310.61|313.47|310.67|311.3|308.5|0
1651188300000|2022-04-28 23:25:00|313.3|310.5|313.24|310.44|313.75|310.95|313.18|310.38|0
1651188600000|2022-04-28 23:30:00|313.3|310.5|314.15|311.35|314.32|311.52|312.84|310.04|0
1651188900000|2022-04-28 23:35:00|314.2|311.4|314.66|311.86|314.94|312.14|313.86|311.06|0
1651189200000|2022-04-28 23:40:00|314.54|311.74|314.88|312.08|315.22|312.42|314.54|311.74|0
1651189500000|2022-04-28 23:45:00|314.77|311.97|314.54|311.74|315.11|312.31|314.54|311.74|0
1651189800000|2022-04-28 23:50:00|314.65|311.85|314.37|311.57|314.88|312.08|314.31|311.51|0
1651190100000|2022-04-28 23:55:00|314.31|311.51|314.53|311.73|314.76|311.96|314.31|311.51|0
1651190400000|2022-04-29 00:00:00|314.42|311.62|314.02|311.22|314.65|311.85|313.85|311.05|0
1651190700000|2022-04-29 00:05:00|314.07|311.27|313.5|310.7|314.07|311.27|313.45|310.65|0
1651191000000|2022-04-29 00:10:00|313.56|310.76|311.91|309.11|313.62|310.82|311.8|309|0
1651191300000|2022-04-29 00:15:00|311.8|309|310.56|307.76|311.8|309|310.05|307.25|0
1651191600000|2022-04-29 00:20:00|310.44|307.64|308.87|306.07|310.44|307.64|308.75|305.95|0
1651191900000|2022-04-29 00:25:00|308.98|306.18|308.75|305.95|309.09|306.29|308.25|305.45|0
1651192200000|2022-04-29 00:30:00|308.64|305.84|307.85|305.05|309.09|306.29|307.4|304.6|0
1651192500000|2022-04-29 00:35:00|307.8|305|308.07|305.27|308.19|305.39|307.18|304.38|0
1651192800000|2022-04-29 00:40:00|307.96|305.16|308.63|305.83|308.92|306.12|307.96|305.16|0
1651193100000|2022-04-29 00:45:00|308.75|305.95|308.63|305.83|308.97|306.17|308.41|305.61|0
1651193400000|2022-04-29 00:50:00|308.58|305.78|308.97|306.17|309.08|306.28|307.84|305.04|0
1651193700000|2022-04-29 00:55:00|309.08|306.28|307.84|305.04|309.19|306.39|307.73|304.93|0
1651194000000|2022-04-29 01:00:00|307.78|304.98|308.4|305.6|308.4|305.6|307.39|304.59|0
1651194300000|2022-04-29 01:05:00|308.29|305.49|307.56|304.76|308.29|305.49|307.38|304.58|0
1651194600000|2022-04-29 01:10:00|307.5|304.7|307.72|304.92|308.06|305.26|307.05|304.25|0
1651194900000|2022-04-29 01:15:00|307.61|304.81|305.7|302.9|307.83|305.03|305.36|302.56|0
1651195200000|2022-04-29 01:20:00|305.64|302.84|306.03|303.23|306.93|304.13|305.47|302.67|0
1651195500000|2022-04-29 01:25:00|305.98|303.18|304.91|302.11|306.03|303.23|304.02|301.22|0
1651195800000|2022-04-29 01:30:00|304.75|301.95|303.35|300.55|304.8|302|303.02|300.22|0
1651196100000|2022-04-29 01:35:00|303.13|300.33|302.79|299.99|303.41|300.61|302.46|299.66|0
1651196400000|2022-04-29 01:40:00|302.68|299.88|302.01|299.21|302.9|300.1|301.35|298.55|0
1651196700000|2022-04-29 01:45:00|301.9|299.1|302.12|299.32|302.45|299.65|301.57|298.77|0
1651197000000|2022-04-29 01:50:00|302.18|299.38|302.56|299.76|302.9|300.1|301.9|299.1|0
1651197300000|2022-04-29 01:55:00|302.51|299.71|302.89|300.09|302.89|300.09|302.12|299.32|0
1651197600000|2022-04-29 02:00:00|302.95|300.15|302.5|299.7|303|300.2|302.34|299.54|0
1651197900000|2022-04-29 02:05:00|302.56|299.76|302.33|299.53|303|300.2|302.22|299.42|0
1651198200000|2022-04-29 02:10:00|302.22|299.42|303.55|300.75|303.66|300.86|301.78|298.98|0
1651198500000|2022-04-29 02:15:00|303.44|300.64|303.44|300.64|303.61|300.81|303|300.2|0
1651198800000|2022-04-29 02:20:00|303.27|300.47|303.16|300.36|303.66|300.86|303.1|300.3|0
1651199100000|2022-04-29 02:25:00|303.21|300.41|303.43|300.63|304.44|301.64|303.21|300.41|0
1651199400000|2022-04-29 02:30:00|303.55|300.75|304.72|301.92|304.88|302.08|303.55|300.75|0
1651199700000|2022-04-29 02:35:00|304.71|301.91|305.44|302.64|305.44|302.64|304.21|301.41|0
1651200000000|2022-04-29 02:40:00|305.55|302.75|305.32|302.52|306.22|303.42|305.21|302.41|0
1651200300000|2022-04-29 02:45:00|305.21|302.41|304.65|301.85|305.21|302.41|304.21|301.41|0
1651200600000|2022-04-29 02:50:00|304.54|301.74|304.15|301.35|304.54|301.74|303.81|301.01|0
1651200900000|2022-04-29 02:55:00|303.98|301.18|304.53|301.73|304.87|302.07|303.7|300.9|0
1651201200000|2022-04-29 03:00:00|304.42|301.62|304.2|301.4|304.42|301.62|303.92|301.12|0
1651201500000|2022-04-29 03:05:00|304.31|301.51|304.64|301.84|304.98|302.18|304.2|301.4|0
1651201800000|2022-04-29 03:10:00|304.7|301.9|305.42|302.62|305.98|303.18|304.64|301.84|0
1651202100000|2022-04-29 03:15:00|305.2|302.4|303.97|301.17|305.64|302.84|303.74|300.94|0
1651202400000|2022-04-29 03:20:00|303.86|301.06|305.08|302.28|305.08|302.28|303.74|300.94|0
1651202700000|2022-04-29 03:25:00|305.03|302.23|303.41|300.61|305.19|302.39|302.85|300.05|0
1651203000000|2022-04-29 03:30:00|303.35|300.55|303.24|300.44|303.57|300.77|302.91|300.11|0
1651203300000|2022-04-29 03:35:00|303.07|300.27|304.29|301.49|304.57|301.77|303.07|300.27|0
1651203600000|2022-04-29 03:40:00|304.18|301.38|304.07|301.27|304.96|302.16|303.85|301.05|0
1651203900000|2022-04-29 03:45:00|304.18|301.38|304.29|301.49|304.35|301.55|303.4|300.6|0
1651204200000|2022-04-29 03:50:00|304.23|301.43|305.18|302.38|305.29|302.49|303.17|300.37|0
1651204500000|2022-04-29 03:55:00|305.07|302.27|303.89|301.09|305.85|303.05|303.72|300.92|0
1651204800000|2022-04-29 04:00:00|303.84|301.04|304.5|301.7|304.67|301.87|303.06|300.26|0
1651205100000|2022-04-29 04:05:00|304.56|301.76|304.22|301.42|304.95|302.15|304.11|301.31|0
1651205400000|2022-04-29 04:10:00|304.28|301.48|304.5|301.7|304.67|301.87|304.11|301.31|0
1651205700000|2022-04-29 04:15:00|304.56|301.76|304.33|301.53|304.72|301.92|304.16|301.36|0
1651206000000|2022-04-29 04:20:00|304.38|301.58|304.49|301.69|304.6|301.8|303.94|301.14|0
1651206300000|2022-04-29 04:25:00|304.44|301.64|304.21|301.41|304.55|301.75|303.99|301.19|0
1651206600000|2022-04-29 04:30:00|304.27|301.47|303.82|301.02|304.44|301.64|303.6|300.8|0
1651206900000|2022-04-29 04:35:00|303.93|301.13|304.26|301.46|304.37|301.57|303.65|300.85|0
1651207200000|2022-04-29 04:40:00|304.21|301.41|303.93|301.13|304.37|301.57|303.81|301.01|0
1651207500000|2022-04-29 04:45:00|304.04|301.24|303.59|300.79|304.48|301.68|303.59|300.79|0
1651207800000|2022-04-29 04:50:00|303.48|300.68|303.59|300.79|304.37|301.57|303.25|300.45|0
1651208100000|2022-04-29 04:55:00|303.53|300.73|303.14|300.34|303.7|300.9|302.81|300.01|0
1651208400000|2022-04-29 05:00:00|303.25|300.45|301.03|298.23|303.25|300.45|300.7|297.9|0
1651208700000|2022-04-29 05:05:00|300.92|298.12|300.25|297.45|301.14|298.34|300.15|297.35|0
1651209000000|2022-04-29 05:10:00|300.37|297.57|300.69|297.89|301.03|298.23|300.25|297.45|0
1651209300000|2022-04-29 05:15:00|300.58|297.78|301.58|298.78|301.69|298.89|300.58|297.78|0
1651209600000|2022-04-29 05:20:00|301.47|298.67|302.35|299.55|303.46|300.66|301.35|298.55|0
1651209900000|2022-04-29 05:25:00|302.46|299.66|301.9|299.1|302.57|299.77|301.79|298.99|0
1651210200000|2022-04-29 05:30:00|301.79|298.99|301.74|298.94|302.46|299.66|301.24|298.44|0
1651210500000|2022-04-29 05:35:00|301.79|298.99|301.01|298.21|301.9|299.1|300.68|297.88|0
1651210800000|2022-04-29 05:40:00|300.9|298.1|301.34|298.54|301.57|298.77|300.79|297.99|0
1651211100000|2022-04-29 05:45:00|301.12|298.32|301.45|298.65|301.51|298.71|300.9|298.1|0
1651211400000|2022-04-29 05:50:00|301.56|298.76|302.89|300.09|303.06|300.26|301.45|298.65|0
1651211700000|2022-04-29 05:55:00|303.11|300.31|302|299.2|303.67|300.87|301.89|299.09|0
1651212000000|2022-04-29 06:00:00|302.11|299.31|300.95|298.15|303.78|300.98|300.95|298.15|0
1651212300000|2022-04-29 06:05:00|300.78|297.98|299.56|296.76|300.89|298.09|298.79|295.99|0
1651212600000|2022-04-29 06:10:00|299.78|296.98|301.44|298.64|302.22|299.42|299.78|296.98|0
1651212900000|2022-04-29 06:15:00|301.33|298.53|301.11|298.31|302.27|299.47|300|297.2|0
1651213200000|2022-04-29 06:20:00|301.22|298.42|299.89|297.09|301.77|298.97|299.5|296.7|0
1651213500000|2022-04-29 06:25:00|300.11|297.31|299.78|296.98|300.77|297.97|299.34|296.54|0
1651213800000|2022-04-29 06:30:00|299.83|297.03|299.11|296.31|300.44|297.64|298.67|295.87|0
1651214100000|2022-04-29 06:35:00|299.06|296.26|298.56|295.76|299.11|296.31|297.9|295.1|0
1651214400000|2022-04-29 06:40:00|298.78|295.98|298.61|295.81|299.33|296.53|298.4|295.6|0
1651214700000|2022-04-29 06:45:00|298.67|295.87|299.77|296.97|299.88|297.08|298.12|295.32|0
1651215000000|2022-04-29 06:50:00|299.66|296.86|301.09|298.29|301.31|298.51|299.43|296.63|0
1651215300000|2022-04-29 06:55:00|301.31|298.51|303.3|300.5|303.63|300.83|300.76|297.96|0
1651215600000|2022-04-29 07:00:00|303.02|300.22|305.09|302.29|306.75|303.95|302.74|299.94|0
1651215900000|2022-04-29 07:05:00|305.06|302.66|305.67|303.27|308.14|305.74|305|302.6|0
1651216200000|2022-04-29 07:10:00|305.73|303.33|307.73|305.33|307.91|305.51|305.29|302.89|0
1651216500000|2022-04-29 07:15:00|307.79|305.39|306.98|304.58|307.96|305.56|306.09|303.69|0
1651216800000|2022-04-29 07:20:00|306.92|304.52|305.75|303.35|306.92|304.52|304.69|302.29|0
1651217100000|2022-04-29 07:25:00|305.86|303.46|305.63|303.23|307.37|304.97|304.63|302.23|0
1651217400000|2022-04-29 07:30:00|305.58|303.18|304.41|302.01|305.58|303.18|303.74|301.34|0
1651217700000|2022-04-29 07:35:00|304.46|302.06|303.24|300.84|304.46|302.06|302.41|300.01|0
1651218000000|2022-04-29 07:40:00|303.18|300.78|302.91|300.51|305.48|303.08|302.3|299.9|0
1651218300000|2022-04-29 07:45:00|303.07|300.67|302.13|299.73|303.96|301.56|301.74|299.34|0
1651218600000|2022-04-29 07:50:00|302.07|299.67|302.4|300|303.91|301.51|300.8|298.4|0
1651218900000|2022-04-29 07:55:00|302.46|300.06|303.51|301.11|304.13|301.73|302.13|299.73|0
1651219200000|2022-04-29 08:00:00|303.29|300.89|302.29|299.89|304.18|301.78|301.96|299.56|0
1651219500000|2022-04-29 08:05:00|302.07|299.67|302.73|300.33|303.84|301.44|301.4|299|0
1651219800000|2022-04-29 08:10:00|302.62|300.22|302.45|300.05|302.95|300.55|301.95|299.55|0
1651220100000|2022-04-29 08:15:00|302.5|300.1|303.52|301.12|303.52|301.12|301.51|299.11|0
1651220400000|2022-04-29 08:20:00|303.63|301.23|305.08|302.68|305.19|302.79|303.52|301.12|0
1651220700000|2022-04-29 08:25:00|305.02|302.62|302.63|300.23|306.53|304.13|302.63|300.23|0
1651221000000|2022-04-29 08:30:00|302.74|300.34|305.13|302.73|305.13|302.73|302.63|300.23|0
1651221300000|2022-04-29 08:35:00|305.24|302.84|307.08|304.68|307.08|304.68|304.51|302.11|0
1651221600000|2022-04-29 08:40:00|306.97|304.57|307.3|304.9|307.64|305.24|305.63|303.23|0
1651221900000|2022-04-29 08:45:00|307.64|305.24|305.62|303.22|307.64|305.24|305.07|302.67|0
1651222200000|2022-04-29 08:50:00|305.84|303.44|306.4|304|306.85|304.45|305.46|303.06|0
1651222500000|2022-04-29 08:55:00|306.46|304.06|306.62|304.22|307.41|305.01|306.18|303.78|0
1651222800000|2022-04-29 09:00:00|306.57|304.17|307.15|304.75|307.85|305.45|305.92|303.52|0
1651223100000|2022-04-29 09:05:00|306.87|304.47|309.28|306.88|309.73|307.33|306.87|304.47|0
1651223400000|2022-04-29 09:10:00|309.17|306.77|309.62|307.22|309.73|307.33|308.72|306.32|0
1651223700000|2022-04-29 09:15:00|309.73|307.33|309.39|306.99|310.52|308.12|309.17|306.77|0
1651224000000|2022-04-29 09:20:00|309.5|307.1|308.77|306.37|310.07|307.67|307.93|305.53|0
1651224300000|2022-04-29 09:25:00|309|306.6|310.74|308.34|311.19|308.79|308.94|306.54|0
1651224600000|2022-04-29 09:30:00|310.96|308.56|310.74|308.34|311.64|309.24|309.38|306.98|0
1651224900000|2022-04-29 09:35:00|310.68|308.28|309.89|307.49|311.3|308.9|309.72|307.32|0
1651225200000|2022-04-29 09:40:00|309.94|307.54|310.82|308.42|311.67|309.27|309.13|306.73|0
1651225500000|2022-04-29 09:45:00|310.88|308.48|310.7|308.3|311.61|309.21|310.48|308.08|0
1651225800000|2022-04-29 09:50:00|310.81|308.41|311.94|309.54|312.06|309.66|310.14|307.74|0
1651226100000|2022-04-29 09:55:00|311.83|309.43|310.81|308.41|312.17|309.77|310.59|308.19|0
1651226400000|2022-04-29 10:00:00|310.76|308.36|308.95|306.55|310.98|308.58|308.22|305.82|0
1651226700000|2022-04-29 10:05:00|309|306.6|309.23|306.83|310.02|307.62|309|306.6|0
1651227000000|2022-04-29 10:10:00|309.34|306.94|310.58|308.18|311.43|309.03|309.34|306.94|0
1651227300000|2022-04-29 10:15:00|310.69|308.29|310.69|308.29|311.14|308.74|309.45|307.05|0
1651227600000|2022-04-29 10:20:00|310.75|308.35|311.93|309.53|312.04|309.64|310.69|308.29|0
1651227900000|2022-04-29 10:25:00|311.59|309.19|313.17|310.77|313.86|311.46|311.48|309.08|0
1651228200000|2022-04-29 10:30:00|313.23|310.83|312.72|310.32|313.86|311.46|312.26|309.86|0
1651228500000|2022-04-29 10:35:00|312.95|310.55|313.68|311.28|313.97|311.57|312.72|310.32|0
1651228800000|2022-04-29 10:40:00|313.74|311.34|315.52|313.12|316.11|313.71|313.05|310.65|0
1651229100000|2022-04-29 10:45:00|315.63|313.23|315.63|313.23|316.09|313.69|314.95|312.55|0
1651229400000|2022-04-29 10:50:00|315.75|313.35|314.6|312.2|315.75|313.35|314.26|311.86|0
1651229700000|2022-04-29 10:55:00|314.72|312.32|315.51|313.11|316.54|314.14|314.49|312.09|0
1651230000000|2022-04-29 11:00:00|315.4|313|315.63|313.23|316.71|314.31|314.15|311.75|0
1651230300000|2022-04-29 11:05:00|315.51|313.11|314.88|312.48|315.74|313.34|314.49|312.09|0
1651230600000|2022-04-29 11:10:00|314.83|312.43|316.48|314.08|317.22|314.82|314.83|312.43|0
1651230900000|2022-04-29 11:15:00|316.53|314.13|314.82|312.42|316.65|314.25|314.71|312.31|0
1651231200000|2022-04-29 11:20:00|314.88|312.48|314.14|311.74|315.05|312.65|313.91|311.51|0
1651231500000|2022-04-29 11:25:00|314.08|311.68|314.7|312.3|315.5|313.1|313.45|311.05|0
1651231800000|2022-04-29 11:30:00|314.76|312.36|316.36|313.96|316.41|314.01|313.79|311.39|0
1651232100000|2022-04-29 11:35:00|316.41|314.01|316.24|313.84|317.15|314.75|316.18|313.78|0
1651232400000|2022-04-29 11:40:00|316.52|314.12|317.21|314.81|317.9|315.5|316.29|313.89|0
1651232700000|2022-04-29 11:45:00|317.27|314.87|317.55|315.15|317.89|315.49|316.12|313.72|0
1651233000000|2022-04-29 11:50:00|317.61|315.21|317.72|315.32|318.92|316.52|317.55|315.15|0
1651233300000|2022-04-29 11:55:00|317.77|315.37|317.2|314.8|317.77|315.37|315.94|313.54|0
1651233600000|2022-04-29 12:00:00|317.26|314.86|316.17|313.77|317.66|315.26|315.83|313.43|0
1651233900000|2022-04-29 12:05:00|316.05|313.65|314.86|312.46|316.74|314.34|314.68|312.28|0
1651234200000|2022-04-29 12:10:00|314.8|312.4|315.02|312.62|316.16|313.76|314.68|312.28|0
1651234500000|2022-04-29 12:15:00|314.91|312.51|313.65|311.25|315.14|312.74|313.54|311.14|0
1651234800000|2022-04-29 12:20:00|313.54|311.14|310.6|308.2|313.77|311.37|310.48|308.08|0
1651235100000|2022-04-29 12:25:00|310.48|308.08|310.82|308.42|311.61|309.21|310.48|308.08|0
1651235400000|2022-04-29 12:30:00|310.93|308.53|313.9|311.5|315.78|313.38|310.93|308.53|0
1651235700000|2022-04-29 12:35:00|314.01|311.61|316.75|314.35|318.01|315.61|314.01|311.61|0
1651236000000|2022-04-29 12:40:00|316.63|314.23|314.46|312.06|317.09|314.69|313.78|311.38|0
1651236300000|2022-04-29 12:45:00|314.35|311.95|312.87|310.47|315.15|312.75|312.08|309.68|0
1651236600000|2022-04-29 12:50:00|313.44|311.04|313.78|311.38|314.06|311.66|312.31|309.91|0
1651236900000|2022-04-29 12:55:00|313.89|311.49|316.4|314|316.4|314|313.32|310.92|0
1651237200000|2022-04-29 13:00:00|316.74|314.34|316.91|314.51|317.31|314.91|315.37|312.97|0
1651237500000|2022-04-29 13:05:00|316.97|314.57|320.18|317.78|320.3|317.9|316.74|314.34|0
1651237800000|2022-04-29 13:10:00|320.3|317.9|321.33|318.93|321.68|319.28|319.72|317.32|0
1651238100000|2022-04-29 13:15:00|321.22|318.82|319.71|317.31|321.68|319.28|319.25|316.85|0
1651238400000|2022-04-29 13:20:00|320.06|317.66|316.27|313.87|320.29|317.89|315.81|313.41|0
1651238700000|2022-04-29 13:25:00|316.33|313.93|316.27|313.87|317.41|315.01|315.58|313.18|0
1651239000000|2022-04-29 13:30:00|316.1|313.7|312.47|310.07|318.56|316.16|311.23|308.83|0
1651239300000|2022-04-29 13:35:00|312.36|309.96|315.69|313.29|317.18|314.78|310.32|307.92|0
1651239600000|2022-04-29 13:40:00|315.35|312.95|320.05|317.65|320.11|317.71|313.19|310.79|0
1651239900000|2022-04-29 13:45:00|319.47|317.07|316.94|314.54|320.63|318.23|315.8|313.4|0
1651240200000|2022-04-29 13:50:00|317.17|314.77|315.09|312.69|319.01|316.61|314.74|312.34|0
1651240500000|2022-04-29 13:55:00|314.29|311.89|304.16|301.76|314.29|311.89|303.43|301.03|0
1651240800000|2022-04-29 14:00:00|304.05|301.65|307.34|304.94|307.68|305.28|303.54|301.14|0
1651241100000|2022-04-29 14:05:00|307.46|305.06|309.6|307.2|311.52|309.12|306.89|304.49|0
1651241400000|2022-04-29 14:10:00|309.37|306.97|310.39|307.99|311.64|309.24|307.57|305.17|0
1651241700000|2022-04-29 14:15:00|310.61|308.21|319.2|316.8|320.01|317.61|307.34|304.94|0
1651242000000|2022-04-29 14:20:00|319.66|317.26|321.05|318.65|322.33|319.93|318.27|315.87|0
1651242300000|2022-04-29 14:25:00|321.23|318.83|324.9|322.5|325.6|323.2|320.24|317.84|0
1651242600000|2022-04-29 14:30:00|325.6|323.2|325.49|323.09|325.72|323.32|318.95|316.55|0
1651242900000|2022-04-29 14:35:00|325.13|322.73|325.19|322.79|328.08|325.68|324.31|321.91|0
1651243200000|2022-04-29 14:40:00|325.13|322.73|326.19|323.79|328.31|325.91|324.78|322.38|0
1651243500000|2022-04-29 14:45:00|326.3|323.9|328.78|326.38|329.14|326.74|326.19|323.79|0
1651243800000|2022-04-29 14:50:00|329.02|326.62|327.71|325.31|330.2|327.8|327.24|324.84|0
1651244100000|2022-04-29 14:55:00|327.6|325.2|326.42|324.02|328.54|326.14|325.83|323.43|0
1651244400000|2022-04-29 15:00:00|327|324.6|327.59|325.19|330.2|327.8|326.89|324.49|0
1651244700000|2022-04-29 15:05:00|327.83|325.43|328.3|325.9|328.77|326.37|324.42|322.02|0
1651245000000|2022-04-29 15:10:00|328.24|325.84|328.41|326.01|331.74|329.34|327.47|325.07|0
1651245300000|2022-04-29 15:15:00|329.12|326.72|327.35|324.95|329.72|327.32|327.11|324.71|0
1651245600000|2022-04-29 15:20:00|326.99|324.59|326.35|323.95|329.24|326.84|324.99|322.59|0
1651245900000|2022-04-29 15:25:00|326.29|323.89|325.81|323.41|328.17|325.77|325.23|322.83|0
1651246200000|2022-04-29 15:30:00|326.05|323.65|323.82|321.42|326.64|324.24|320.67|318.27|0
1651246500000|2022-04-29 15:35:00|323.58|321.18|325.34|322.94|325.34|322.94|321.95|319.55|0
1651246800000|2022-04-29 15:40:00|325.69|323.29|322.41|320.01|326.16|323.76|322.18|319.78|0
1651247100000|2022-04-29 15:45:00|322.29|319.89|323.23|320.83|323.81|321.41|319.97|317.57|0
1651247400000|2022-04-29 15:50:00|323.11|320.71|322.12|319.72|323.87|321.47|319.61|317.21|0
1651247700000|2022-04-29 15:55:00|322|319.6|326.29|323.89|326.58|324.18|321.18|318.78|0
1651248000000|2022-04-29 16:00:00|326.23|323.83|332.41|330.01|332.65|330.25|325.99|323.59|0
1651248300000|2022-04-29 16:05:00|332.53|330.13|333.36|330.96|333.96|331.56|331.75|329.35|0
1651248600000|2022-04-29 16:10:00|333.48|331.08|332.16|329.76|333.72|331.32|331.21|328.81|0
1651248900000|2022-04-29 16:15:00|332.52|330.12|333.5|331.1|334.32|331.92|331.01|328.61|0
1651249200000|2022-04-29 16:20:00|333.32|330.92|331.73|329.33|334.16|331.76|330.28|327.88|0
1651249500000|2022-04-29 16:25:00|331.49|329.09|333.89|331.49|334.61|332.21|330.53|328.13|0
1651249800000|2022-04-29 16:30:00|334.13|331.73|334.61|332.21|335.57|333.17|333.28|330.88|0
1651250100000|2022-04-29 16:35:00|334.49|332.09|334.36|331.96|335.45|333.05|333.4|331|0
1651250400000|2022-04-29 16:40:00|334.48|332.08|337.38|334.98|337.5|335.1|334.12|331.72|0
1651250700000|2022-04-29 16:45:00|337.01|334.61|337.5|335.1|337.74|335.34|335.81|333.41|0
1651251000000|2022-04-29 16:50:00|337.62|335.22|341.63|339.23|341.63|339.23|337.5|335.1|0
1651251300000|2022-04-29 16:55:00|341.39|338.99|339.31|336.91|341.39|338.99|338.34|335.94|0
1651251600000|2022-04-29 17:00:00|339.68|337.28|335.68|333.28|339.68|337.28|334.83|332.43|0
1651251900000|2022-04-29 17:05:00|335.98|333.58|338.1|335.7|338.95|336.55|335.98|333.58|0
1651252200000|2022-04-29 17:10:00|338.22|335.82|336.27|333.87|338.83|336.43|336.27|333.87|0
1651252500000|2022-04-29 17:15:00|336.21|333.81|334.82|332.42|336.76|334.36|334.16|331.76|0
1651252800000|2022-04-29 17:20:00|334.94|332.54|331.92|329.52|336.03|333.63|331.92|329.52|0
1651253100000|2022-04-29 17:25:00|332.16|329.76|333.12|330.72|333.37|330.97|329.65|327.25|0
1651253400000|2022-04-29 17:30:00|333.49|331.09|331.56|329.16|333.49|331.09|330.36|327.96|0
1651253700000|2022-04-29 17:35:00|331.8|329.4|331.32|328.92|332.4|330|327.97|325.57|0
1651254000000|2022-04-29 17:40:00|331.2|328.8|334.81|332.41|335.9|333.5|331.08|328.68|0
1651254300000|2022-04-29 17:45:00|335.17|332.77|337.35|334.95|337.47|335.07|334.93|332.53|0
1651254600000|2022-04-29 17:50:00|336.74|334.34|337.59|335.19|337.83|335.43|336.13|333.73|0
1651254900000|2022-04-29 17:55:00|338.08|335.68|338.07|335.67|338.56|336.16|336.98|334.58|0
1651255200000|2022-04-29 18:00:00|338.2|335.8|340.15|337.75|340.88|338.48|337.59|335.19|0
1651255500000|2022-04-29 18:05:00|340.39|337.99|342.45|340.05|342.58|340.18|339.78|337.38|0
1651255800000|2022-04-29 18:10:00|342.7|340.3|341.84|339.44|343.92|341.52|340.74|338.34|0
1651256100000|2022-04-29 18:15:00|341.72|339.32|341.1|338.7|341.84|339.44|337.7|335.3|0
1651256400000|2022-04-29 18:20:00|341.35|338.95|344.53|342.13|345.02|342.62|341.35|338.95|0
1651256700000|2022-04-29 18:25:00|344.41|342.01|343.98|341.58|344.65|342.25|342.93|340.53|0
1651257000000|2022-04-29 18:30:00|344.04|341.64|344.77|342.37|345.64|343.24|342.56|340.16|0
1651257300000|2022-04-29 18:35:00|344.71|342.31|348.23|345.83|348.23|345.83|343.54|341.14|0
1651257600000|2022-04-29 18:40:00|347.98|345.58|346.74|344.34|347.98|345.58|346.74|344.34|0
1651257900000|2022-04-29 18:45:00|346.37|343.97|354.47|352.07|354.47|352.07|343.86|341.46|0
1651258200000|2022-04-29 18:50:00|354.34|351.94|355.83|353.43|355.83|353.43|353.72|351.32|0
1651258500000|2022-04-29 18:55:00|355.96|353.56|352.72|350.32|356.71|354.31|351.48|349.08|0
1651258800000|2022-04-29 19:00:00|352.97|350.57|353.78|351.38|355.71|353.31|352.35|349.95|0
1651259100000|2022-04-29 19:05:00|353.46|351.06|358.08|355.68|358.2|355.8|353.46|351.06|0
1651259400000|2022-04-29 19:10:00|357.95|355.55|360.47|358.07|361.35|358.95|356.83|354.43|0
1651259700000|2022-04-29 19:15:00|360.28|357.88|355.75|353.35|362.23|359.83|355.38|352.98|0
1651260000000|2022-04-29 19:20:00|355.5|353.1|356.69|354.29|359.13|356.73|355.38|352.98|0
1651260300000|2022-04-29 19:25:00|356.62|354.22|359.32|356.92|359.32|356.92|355|352.6|0
1651260600000|2022-04-29 19:30:00|359.82|357.42|356.8|354.4|360.45|358.05|355.04|352.64|0
1651260900000|2022-04-29 19:35:00|357.17|354.77|356.54|354.14|358.81|356.41|354.29|351.89|0
1651261200000|2022-04-29 19:40:00|356.42|354.02|358.8|356.4|359.56|357.16|354.17|351.77|0
1651261500000|2022-04-29 19:45:00|359.18|356.78|367.63|365.23|367.63|365.23|358.55|356.15|0
1651261800000|2022-04-29 19:50:00|367.5|365.1|372.63|370.23|373.79|371.39|367.5|365.1|0
1651262100000|2022-04-29 19:55:00|372.88|370.48|371.72|369.32|376.87|374.47|370.96|368.56|0
1651262400000|2022-04-29 20:00:00|372.49|370.09|371.85|369.45|373.64|371.24|369.68|367.28|0
1651262700000|2022-04-29 20:05:00|371.46|369.06|368.15|365.75|371.46|369.06|367.51|365.11|0
1651263000000|2022-04-29 20:10:00|368.02|365.62|362.48|360.08|369.72|367.32|361.72|359.32|0
1651475100000|2022-05-02 07:05:00|355.79|353.39|355.67|353.27|356.92|354.52|354.04|351.64|0
1651475400000|2022-05-02 07:10:00|355.79|353.39|354.79|352.39|357.74|355.34|354.35|351.95|0
1651475700000|2022-05-02 07:15:00|354.6|352.2|357.54|355.14|357.86|355.46|354.04|351.64|0
1651476000000|2022-05-02 07:20:00|357.48|355.08|358.74|356.34|359.81|357.41|357.48|355.08|0
1651476300000|2022-05-02 07:25:00|358.48|356.08|355.41|353.01|359.11|356.71|355.35|352.95|0
1651476600000|2022-05-02 07:30:00|355.72|353.32|359.36|356.96|361|358.6|355.72|353.32|0
1651476900000|2022-05-02 07:35:00|359.3|356.9|356.4|354|359.99|357.59|356.4|354|0
1651477200000|2022-05-02 07:40:00|356.47|354.07|355.84|353.44|357.91|355.51|355.84|353.44|0
1651477500000|2022-05-02 07:45:00|355.9|353.5|356.71|354.31|356.9|354.5|355.52|353.12|0
1651477800000|2022-05-02 07:50:00|356.52|354.12|356.77|354.37|357.15|354.75|355.59|353.19|0
1651478100000|2022-05-02 07:55:00|356.4|354|366.33|363.93|370.82|368.42|355.39|352.99|0
1651478400000|2022-05-02 08:00:00|366.26|363.86|359.28|356.88|366.26|363.86|358.84|356.44|0
1651478700000|2022-05-02 08:05:00|359.85|357.45|358.15|355.75|361.49|359.09|357.96|355.56|0
1651479000000|2022-05-02 08:10:00|358.27|355.87|359.47|357.07|359.53|357.13|356.83|354.43|0
1651479300000|2022-05-02 08:15:00|360.41|358.01|359.72|357.32|362.38|359.98|358.46|356.06|0
1651479600000|2022-05-02 08:20:00|359.97|357.57|361.93|359.53|361.99|359.59|358.9|356.5|0
1651479900000|2022-05-02 08:25:00|361.99|359.59|360.85|358.45|362.56|360.16|359.59|357.19|0
1651480200000|2022-05-02 08:30:00|360.98|358.58|363.57|361.17|363.95|361.55|360.98|358.58|0
1651480500000|2022-05-02 08:35:00|363.64|361.24|363.31|360.91|364.21|361.81|362.75|360.35|0
1651480800000|2022-05-02 08:40:00|362.17|359.77|362.24|359.84|364.08|361.68|360.15|357.75|0
1651481100000|2022-05-02 08:45:00|362.3|359.9|362.42|360.02|363.57|361.17|361.98|359.58|0
1651481400000|2022-05-02 08:50:00|362.67|360.27|366.11|363.71|366.37|363.97|362.67|360.27|0
1651481700000|2022-05-02 08:55:00|365.98|363.58|364.83|362.43|367.07|364.67|364.52|362.12|0
1651482000000|2022-05-02 09:00:00|364.77|362.37|362.54|360.14|364.77|362.37|361.91|359.51|0
1651482300000|2022-05-02 09:05:00|362.61|360.21|362.2|359.8|362.99|360.59|360.74|358.34|0
1651482600000|2022-05-02 09:10:00|362.26|359.86|360.99|358.59|362.26|359.86|359.6|357.2|0
1651482900000|2022-05-02 09:15:00|361.06|358.66|361.24|358.84|361.24|358.84|359.34|356.94|0
1651483200000|2022-05-02 09:20:00|361.37|358.97|358.83|356.43|361.62|359.22|358.71|356.31|0
1651483500000|2022-05-02 09:25:00|358.71|356.31|358.7|356.3|359.15|356.75|357.44|355.04|0
1651483800000|2022-05-02 09:30:00|358.58|356.18|357.69|355.29|359.08|356.68|357.38|354.98|0
1651484100000|2022-05-02 09:35:00|357.57|355.17|357.31|354.91|357.94|355.54|356.62|354.22|0
1651484400000|2022-05-02 09:40:00|357.38|354.98|357.19|354.79|359.03|356.63|357|354.6|0
1651484700000|2022-05-02 09:45:00|357.25|354.85|357.5|355.1|358.26|355.86|356.56|354.16|0
1651485000000|2022-05-02 09:50:00|357.57|355.17|356.61|354.21|357.63|355.23|356.11|353.71|0
1651485300000|2022-05-02 09:55:00|356.68|354.28|358.51|356.11|358.51|356.11|356.68|354.28|0
1651485600000|2022-05-02 10:00:00|358.45|356.05|359.77|357.37|360.35|357.95|357.94|355.54|0
1651485900000|2022-05-02 10:05:00|359.59|357.19|359.52|357.12|360.53|358.13|359.14|356.74|0
1651486200000|2022-05-02 10:10:00|359.26|356.86|357.05|354.65|359.26|356.86|356.98|354.58|0
1651486500000|2022-05-02 10:15:00|357.17|354.77|357.3|354.9|357.3|354.9|356.23|353.83|0
1651486800000|2022-05-02 10:20:00|357.23|354.83|357.55|355.15|357.74|355.34|356.73|354.33|0
1651487100000|2022-05-02 10:25:00|357.61|355.21|357.8|355.4|358.62|356.22|356.98|354.58|0
1651487400000|2022-05-02 10:30:00|357.73|355.33|356.59|354.19|358.37|355.97|356.22|353.82|0
1651487700000|2022-05-02 10:35:00|356.53|354.13|356.78|354.38|356.91|354.51|355.71|353.31|0
1651488000000|2022-05-02 10:40:00|356.84|354.44|357.85|355.45|358.81|356.41|356.84|354.44|0
1651488300000|2022-05-02 10:45:00|357.92|355.52|358.61|356.21|359.25|356.85|357.85|355.45|0
1651488600000|2022-05-02 10:50:00|358.48|356.08|358.99|356.59|359.24|356.84|358.1|355.7|0
1651488900000|2022-05-02 10:55:00|358.93|356.53|360|357.6|361.09|358.69|358.1|355.7|0
1651489200000|2022-05-02 11:00:00|359.87|357.47|359.75|357.35|360.13|357.73|358.61|356.21|0
1651489500000|2022-05-02 11:05:00|359.68|357.28|361.01|358.61|361.14|358.74|359.05|356.65|0
1651489800000|2022-05-02 11:10:00|361.21|358.81|362.03|359.63|362.16|359.76|360.38|357.98|0
1651490100000|2022-05-02 11:15:00|362.16|359.76|363.56|361.16|363.95|361.55|361.9|359.5|0
1651490400000|2022-05-02 11:20:00|363.69|361.29|363.18|360.78|364.71|362.31|362.28|359.88|0
1651490700000|2022-05-02 11:25:00|362.92|360.52|363.88|361.48|363.88|361.48|362.03|359.63|0
1651491000000|2022-05-02 11:30:00|364.14|361.74|366.76|364.36|366.76|364.36|364.14|361.74|0
1651491300000|2022-05-02 11:35:00|366.64|364.24|367.86|365.46|368.44|366.04|365.99|363.59|0
1651491600000|2022-05-02 11:40:00|367.79|365.39|368.12|365.72|368.57|366.17|367.21|364.81|0
1651491900000|2022-05-02 11:45:00|368.05|365.65|369.99|367.59|370.5|368.1|367.66|365.26|0
1651492200000|2022-05-02 11:50:00|369.86|367.46|371.67|369.27|371.8|369.4|368.82|366.42|0
1651492500000|2022-05-02 11:55:00|371.8|369.4|374.01|371.61|375.19|372.79|371.67|369.27|0
1651492800000|2022-05-02 12:00:00|373.23|370.83|376.31|373.91|378.65|376.25|372.91|370.51|0
1651493100000|2022-05-02 12:05:00|376.7|374.3|375.79|373.39|378.13|375.73|374.62|372.22|0
1651493400000|2022-05-02 12:10:00|376.05|373.65|377.54|375.14|378.26|375.86|375.66|373.26|0
1651493700000|2022-05-02 12:15:00|377.28|374.88|376.69|374.29|377.35|374.95|375.53|373.13|0
1651494000000|2022-05-02 12:20:00|376.56|374.16|375.07|372.67|376.56|374.16|374.49|372.09|0
1651494300000|2022-05-02 12:25:00|375.13|372.73|374.09|371.69|376.11|373.71|373.96|371.56|0
1651494600000|2022-05-02 12:30:00|373.9|371.5|375|372.6|375.13|372.73|372.16|369.76|0
1651494900000|2022-05-02 12:35:00|374.87|372.47|375.25|372.85|375.78|373.38|374.61|372.21|0
1651495200000|2022-05-02 12:40:00|375.19|372.79|375.45|373.05|376.42|374.02|373.7|371.3|0
1651495500000|2022-05-02 12:45:00|375.38|372.98|378.24|375.84|378.5|376.1|374.73|372.33|0
1651495800000|2022-05-02 12:50:00|378.63|376.23|375.25|372.85|379.15|376.75|374.99|372.59|0
1651496100000|2022-05-02 12:55:00|375.12|372.72|376.15|373.75|377.07|374.67|374.99|372.59|0
1651496400000|2022-05-02 13:00:00|376.02|373.62|373.56|371.16|376.02|373.62|373.43|371.03|0
1651496700000|2022-05-02 13:05:00|373.43|371.03|371.43|369.03|373.43|371.03|371.24|368.84|0
1651497000000|2022-05-02 13:10:00|371.24|368.84|367.26|364.86|371.36|368.96|367.13|364.73|0
1651497300000|2022-05-02 13:15:00|367.13|364.73|367.77|365.37|369.18|366.78|366.88|364.48|0
1651497600000|2022-05-02 13:20:00|367.51|365.11|368.02|365.62|369.56|367.16|366.81|364.41|0
1651497900000|2022-05-02 13:25:00|368.15|365.75|370.97|368.57|371.87|369.47|367.89|365.49|0
1651498200000|2022-05-02 13:30:00|370.84|368.44|375.75|373.35|376.4|374|365.85|363.45|0
1651498500000|2022-05-02 13:35:00|376.72|374.32|379.52|377.12|384.91|382.51|376.14|373.74|0
1651498800000|2022-05-02 13:40:00|379.13|376.73|370.71|368.31|385.04|382.64|365.97|363.57|0
1651499100000|2022-05-02 13:45:00|370.83|368.43|371.84|369.44|376.52|374.12|364.9|362.5|0
1651499400000|2022-05-02 13:50:00|372.36|369.96|366.56|364.16|374.96|372.56|366.56|364.16|0
1651499700000|2022-05-02 13:55:00|366.69|364.29|365.6|363.2|370.35|367.95|362.34|359.94|0
1651500000000|2022-05-02 14:00:00|365.98|363.58|364.44|362.04|370.8|368.4|363.36|360.96|0
1651500300000|2022-05-02 14:05:00|364.51|362.11|375.34|372.94|376.78|374.38|363.93|361.53|0
1651500600000|2022-05-02 14:10:00|375.73|373.33|374.95|372.55|377.43|375.03|371.31|368.91|0
1651500900000|2022-05-02 14:15:00|375.08|372.68|369.4|367|377.69|375.29|369.28|366.88|0
1651501200000|2022-05-02 14:20:00|370.17|367.77|361.68|359.28|373.91|371.51|360.92|358.52|0
1651501500000|2022-05-02 14:25:00|361.43|359.03|357.67|355.27|362.83|360.43|353.99|351.59|0
1651501800000|2022-05-02 14:30:00|356.41|354.01|353.54|351.14|356.41|354.01|350.18|347.78|0
1651502100000|2022-05-02 14:35:00|353.79|351.39|356.16|353.76|358.93|356.53|352.91|350.51|0
1651502400000|2022-05-02 14:40:00|355.78|353.38|358.52|356.12|359.15|356.75|351.38|348.98|0
1651502700000|2022-05-02 14:45:00|358.77|356.37|359.65|357.25|361.05|358.65|357.13|354.73|0
1651503000000|2022-05-02 14:50:00|359.47|357.07|362.44|360.04|363.33|360.93|359.15|356.75|0
1651503300000|2022-05-02 14:55:00|362.82|360.42|366.91|364.51|367.55|365.15|360.03|357.63|0
1651503600000|2022-05-02 15:00:00|366.76|363.88|375.16|372.28|375.16|372.28|366.38|363.5|0
1651503900000|2022-05-02 15:05:00|375.03|372.15|370.88|368|375.29|372.41|369.2|366.32|0
1651504200000|2022-05-02 15:10:00|370.75|367.87|367.41|364.53|373.34|370.46|365.74|362.86|0
1651504500000|2022-05-02 15:15:00|367.54|364.66|376.98|374.1|378.68|375.8|367.54|364.66|0
1651504800000|2022-05-02 15:20:00|377.24|374.36|375.41|372.53|378.42|375.54|373.98|371.1|0
1651505100000|2022-05-02 15:25:00|374.89|372.01|378.28|375.4|379.27|376.39|372.04|369.16|0
1651505400000|2022-05-02 15:30:00|377.88|375|375.93|373.05|381.15|378.27|373.47|370.59|0
1651505700000|2022-05-02 15:35:00|375.28|372.4|379.31|376.43|379.58|376.7|371.28|368.4|0
1651506000000|2022-05-02 15:40:00|379.71|376.83|378.27|375.39|381.41|378.53|374.5|371.62|0
1651506300000|2022-05-02 15:45:00|378.01|375.13|379.57|376.69|379.7|376.82|373.72|370.84|0
1651506600000|2022-05-02 15:50:00|380.49|377.61|376.83|373.95|380.49|377.61|375.79|372.91|0
1651506900000|2022-05-02 15:55:00|377.48|374.6|373.59|370.71|378.65|375.77|372.81|369.93|0
1651507200000|2022-05-02 16:00:00|373.33|370.45|381.79|378.91|383.37|380.49|371.01|368.13|0
1651507500000|2022-05-02 16:05:00|381.66|378.78|381|378.12|383.88|381|380.21|377.33|0
1651507800000|2022-05-02 16:10:00|381.26|378.38|379.43|376.55|382.17|379.29|379.3|376.42|0
1651508100000|2022-05-02 16:15:00|380.21|377.33|373.71|370.83|381.52|378.64|373.71|370.83|0
1651508400000|2022-05-02 16:20:00|373.84|370.96|374.61|371.73|374.87|371.99|369.98|367.1|0
1651508700000|2022-05-02 16:25:00|374.36|371.48|376.17|373.29|378.51|375.63|373.97|371.09|0
1651509000000|2022-05-02 16:30:00|375.26|372.38|373.34|370.94|377.2|374.32|373.06|370.18|0
1651509300000|2022-05-02 16:35:00|372.89|370.49|376.81|373.93|377.33|374.45|370.75|368.35|0
1651509600000|2022-05-02 16:40:00|377.14|374.26|378.38|375.5|379.03|376.15|374.73|371.85|0
1651509900000|2022-05-02 16:45:00|378.77|375.89|379.55|376.67|380.74|377.86|377.72|374.84|0
1651510200000|2022-05-02 16:50:00|380.08|377.2|383.63|380.75|384.29|381.41|379.16|376.28|0
1651510500000|2022-05-02 16:55:00|383.5|380.62|386.41|383.53|388.01|385.13|380.86|377.98|0
1651510800000|2022-05-02 17:00:00|386.68|383.8|391.03|388.15|392.9|390.02|386.01|383.13|0
1651511100000|2022-05-02 17:05:00|390.9|388.02|386.76|383.88|391.57|388.69|384.65|381.77|0
1651511400000|2022-05-02 17:10:00|387.15|384.27|383.99|381.11|387.68|384.8|382.93|380.05|0
1651511700000|2022-05-02 17:15:00|384.26|381.38|385.59|382.71|387.05|384.17|383.86|380.98|0
1651512000000|2022-05-02 17:20:00|385.19|382.31|389.31|386.43|389.31|386.43|385.19|382.31|0
1651512300000|2022-05-02 17:25:00|388.91|386.03|388.91|386.03|391.31|388.43|386.12|383.24|0
1651512600000|2022-05-02 17:30:00|389.31|386.43|391.58|388.7|391.71|388.83|385.85|382.97|0
1651512900000|2022-05-02 17:35:00|391.84|388.96|392.65|389.77|393.18|390.3|389.7|386.82|0
1651513200000|2022-05-02 17:40:00|392.51|389.63|394.52|391.64|394.52|391.64|389.77|386.89|0
1651513500000|2022-05-02 17:45:00|393.99|391.11|397.63|394.75|397.76|394.88|393.72|390.84|0
1651513800000|2022-05-02 17:50:00|397.49|394.61|397.76|394.88|398.3|395.42|395.33|392.45|0
1651514100000|2022-05-02 17:55:00|397.22|394.34|394.38|391.5|397.89|395.01|394.38|391.5|0
1651514400000|2022-05-02 18:00:00|394.79|391.91|390.76|387.88|397.76|394.88|390.76|387.88|0
1651514700000|2022-05-02 18:05:00|390.36|387.48|394.78|391.9|394.92|392.04|388.22|385.34|0
1651515000000|2022-05-02 18:10:00|394.92|392.04|402.23|399.35|402.37|399.49|394.51|391.63|0
1651515300000|2022-05-02 18:15:00|401.96|399.08|406.43|403.55|406.7|403.82|401.69|398.81|0
1651515600000|2022-05-02 18:20:00|406.29|403.41|402.65|399.77|407.34|404.46|401.57|398.69|0
1651515900000|2022-05-02 18:25:00|403.13|400.25|403.6|400.72|405.24|402.36|402.11|399.23|0
1651516200000|2022-05-02 18:30:00|403.47|400.59|401.7|398.82|405.1|402.22|400.48|397.6|0
1651516500000|2022-05-02 18:35:00|401.83|398.95|403.73|400.85|405.23|402.35|401.02|398.14|0
1651516800000|2022-05-02 18:40:00|403.46|400.58|408.1|405.22|410.58|407.7|402.1|399.22|0
1651517100000|2022-05-02 18:45:00|407.97|405.09|400.51|397.15|407.97|405.09|399.83|396.88|0
1651517400000|2022-05-02 18:50:00|400.38|397.02|397.67|394.31|403.78|400.42|395.24|391.88|0
1651517700000|2022-05-02 18:55:00|397.8|394.44|402.14|398.78|404.05|400.69|397.26|393.9|0
1651518000000|2022-05-02 19:00:00|400.78|397.42|395.57|392.21|401.59|398.23|393.76|390.4|0
1651518300000|2022-05-02 19:05:00|395.1|391.74|388.95|385.59|395.91|392.55|387.62|384.26|0
1651518600000|2022-05-02 19:10:00|389.21|385.85|381.02|377.66|389.21|385.85|380.63|377.27|0
1651518900000|2022-05-02 19:15:00|380.11|376.75|377.83|374.47|381.84|378.48|376.72|373.36|0
1651519200000|2022-05-02 19:20:00|377.89|374.53|369.84|366.48|377.89|374.53|369.58|366.22|0
1651519500000|2022-05-02 19:25:00|370.35|366.99|370.48|367.12|372.55|369.19|367.71|364.35|0
1651519800000|2022-05-02 19:30:00|370.74|367.38|360.84|357.48|370.74|367.38|360.33|356.97|0
1651520100000|2022-05-02 19:35:00|360.46|357.1|365.82|362.46|367.49|364.13|359.44|356.08|0
1651520400000|2022-05-02 19:40:00|364.79|361.43|369.73|366.37|370.06|366.7|361.46|358.1|0
1651520700000|2022-05-02 19:45:00|370.31|366.95|360.81|357.45|370.83|367.47|360.3|356.94|0
1651521000000|2022-05-02 19:50:00|358.9|355.54|357.1|353.74|362.34|358.98|356.37|353.01|0
1651521300000|2022-05-02 19:55:00|357.17|353.81|355.48|352.6|359.38|356.02|354.85|351.97|0
1651521600000|2022-05-02 20:00:00|354.85|351.97|354.91|352.03|356.61|353.73|353.09|350.21|0
1651521900000|2022-05-02 20:05:00|354.72|351.84|353.33|350.45|355.47|352.59|352.96|350.08|0
1651522200000|2022-05-02 20:10:00|353.46|350.58|359.01|356.13|359.51|356.63|353.08|350.2|0
1651522500000|2022-05-02 20:15:00|358.99|355.63|359.12|355.76|359.24|355.88|357.54|354.18|0
1651522800000|2022-05-02 20:20:00|359.18|355.82|358.74|355.38|359.18|355.82|357.85|354.49|0
1651523100000|2022-05-02 20:25:00|358.93|355.57|358.61|355.25|359.62|356.26|357.97|354.61|0
1651523400000|2022-05-02 20:30:00|358.48|355.12|358.86|355.5|358.99|355.63|357.59|354.23|0
1651523700000|2022-05-02 20:35:00|358.6|355.24|357.46|354.1|358.86|355.5|357.21|353.85|0
1651524000000|2022-05-02 20:40:00|357.72|354.36|357.53|354.17|357.84|354.48|357.21|353.85|0
1651524300000|2022-05-02 20:45:00|357.33|353.97|356.57|353.21|357.71|354.35|356.57|353.21|0
1651524600000|2022-05-02 20:50:00|356.45|353.09|357.71|354.35|357.71|354.35|356.32|352.96|0
1651524900000|2022-05-02 20:55:00|357.83|354.47|357.9|354.54|358.21|354.85|357.45|354.09|0
1651525200000|2022-05-02 21:00:00|358.15|354.79|358.04|354.68|358.21|354.85|357.73|354.37|0
1651525500000|2022-05-02 21:05:00|358.05|354.69|357.93|354.57|358.18|354.82|357.91|354.55|0
1651525800000|2022-05-02 21:10:00|357.91|354.55|357.85|354.49|357.93|354.57|357.78|354.42|0
1651526100000|2022-05-02 21:15:00|357.87|354.51|357.87|354.51|357.87|354.51|357.87|354.51|0
1651526400000|2022-05-02 21:20:00|357.88|354.52|357.83|354.47|357.97|354.61|357.83|354.47|0
1651526700000|2022-05-02 21:25:00|357.85|354.49|358.08|354.72|358.15|354.79|357.85|354.49|0
1651527000000|2022-05-02 21:30:00|358.06|354.7|358.02|354.66|358.08|354.72|358.02|354.66|0
1651527300000|2022-05-02 21:35:00|358.04|354.68|357.19|353.83|358.37|355.01|357.19|353.83|0
1651527600000|2022-05-02 21:40:00|357.14|353.78|357.52|354.16|357.54|354.18|357.1|353.74|0
1651527900000|2022-05-02 21:45:00|357.49|354.13|357.67|354.31|357.67|354.31|357.28|353.92|0
1651528200000|2022-05-02 21:50:00|357.81|354.45|357.81|354.45|358.14|354.78|357.76|354.4|0
1651528500000|2022-05-02 21:55:00|357.87|354.51|358.01|354.65|358.14|354.78|357.7|354.34|0
1651528800000|2022-05-02 22:00:00|357.87|354.51|359.07|355.71|359.2|355.84|357.87|354.51|0
1651529100000|2022-05-02 22:05:00|359.01|355.65|358.94|355.58|359.2|355.84|358.69|355.33|0
1651529400000|2022-05-02 22:10:00|358.81|355.45|358.18|354.82|358.94|355.58|358.18|354.82|0
1651529700000|2022-05-02 22:15:00|358.3|354.94|358.3|354.94|358.81|355.45|357.8|354.44|0
1651530000000|2022-05-02 22:20:00|358.17|354.81|358.81|355.45|358.81|355.45|358.11|354.75|0
1651530300000|2022-05-02 22:25:00|358.68|355.32|358.04|354.68|358.93|355.57|357.92|354.56|0
1651530600000|2022-05-02 22:30:00|357.79|354.43|359.88|356.52|360.07|356.71|357.79|354.43|0
1651530900000|2022-05-02 22:35:00|359.94|356.58|359.56|356.2|359.94|356.58|359.31|355.95|0
1651531200000|2022-05-02 22:40:00|359.63|356.27|360.19|356.83|360.32|356.96|359.63|356.27|0
1651531500000|2022-05-02 22:45:00|360.13|356.77|359.94|356.58|360.13|356.77|359.81|356.45|0
1651531800000|2022-05-02 22:50:00|359.87|356.51|359.11|355.75|359.87|356.51|358.92|355.56|0
1651532100000|2022-05-02 22:55:00|359.17|355.81|359.68|356.32|359.93|356.57|359.17|355.81|0
1651532400000|2022-05-02 23:00:00|359.55|356.19|357.9|354.54|359.55|356.19|357.39|354.03|0
1651532700000|2022-05-02 23:05:00|357.77|354.41|357.27|353.91|358.22|354.86|357.27|353.91|0
1651533000000|2022-05-02 23:10:00|357.33|353.97|357.9|354.54|358.02|354.66|357.33|353.97|0
1651533300000|2022-05-02 23:15:00|357.96|354.6|358.02|354.66|358.09|354.73|357.77|354.41|0
1651533600000|2022-05-02 23:20:00|357.89|354.53|357.64|354.28|358.02|354.66|356.75|353.39|0
1651533900000|2022-05-02 23:25:00|357.51|354.15|357.32|353.96|357.64|354.28|357|353.64|0
1651534200000|2022-05-02 23:30:00|357.38|354.02|357.51|354.15|357.7|354.34|357.13|353.77|0
1651534500000|2022-05-02 23:35:00|357.57|354.21|358.14|354.78|358.14|354.78|357.51|354.15|0
1651534800000|2022-05-02 23:40:00|358.26|354.9|358.77|355.41|358.77|355.41|358.01|354.65|0
1651535100000|2022-05-02 23:45:00|358.89|355.53|358.26|354.9|358.89|355.53|358.26|354.9|0
1651535400000|2022-05-02 23:50:00|358.39|355.03|358.64|355.28|358.89|355.53|358.38|355.02|0
1651535700000|2022-05-02 23:55:00|358.58|355.22|357.05|353.69|358.64|355.28|357.05|353.69|0
1651536000000|2022-05-03 00:00:00|356.99|353.63|357.94|354.58|358|354.64|355.1|351.74|0
1651536300000|2022-05-03 00:05:00|358.12|354.76|354.72|351.36|358.12|354.76|354.72|351.36|0
1651536600000|2022-05-03 00:10:00|354.78|351.42|356.1|352.74|356.23|352.87|354.72|351.36|0
1651536900000|2022-05-03 00:15:00|356.22|352.86|356.04|352.68|356.35|352.99|355.53|352.17|0
1651537200000|2022-05-03 00:20:00|356.1|352.74|356.72|353.36|357.48|354.12|356.1|352.74|0
1651537500000|2022-05-03 00:25:00|356.85|353.49|355.97|352.61|357.36|354|355.84|352.48|0
1651537800000|2022-05-03 00:30:00|355.91|352.55|354.33|350.97|356.22|352.86|353.89|350.53|0
1651538100000|2022-05-03 00:35:00|354.14|350.78|354.07|350.71|354.14|350.78|352.82|349.46|0
1651538400000|2022-05-03 00:40:00|353.82|350.46|352.63|349.27|354.07|350.71|352.38|349.02|0
1651538700000|2022-05-03 00:45:00|352.32|348.96|351.44|348.08|352.38|349.02|350.69|347.33|0
1651539000000|2022-05-03 00:50:00|351.31|347.95|351.94|348.58|352.06|348.7|351.25|347.89|0
1651539300000|2022-05-03 00:55:00|351.88|348.52|352|348.64|352.38|349.02|351.69|348.33|0
1651539600000|2022-05-03 01:00:00|352.43|349.07|351.31|347.95|352.43|349.07|351.18|347.82|0
1651539900000|2022-05-03 01:05:00|351.37|348.01|352.18|348.82|352.68|349.32|351.37|348.01|0
1651540200000|2022-05-03 01:10:00|352.05|348.69|353.3|349.94|353.68|350.32|351.93|348.57|0
1651540500000|2022-05-03 01:15:00|353.43|350.07|355.25|351.89|355.25|351.89|353.12|349.76|0
1651540800000|2022-05-03 01:20:00|355.31|351.95|354.05|350.69|355.31|351.95|353.93|350.57|0
1651541100000|2022-05-03 01:25:00|353.93|350.57|354.49|351.13|354.8|351.44|353.93|350.57|0
1651541400000|2022-05-03 01:30:00|354.37|351.01|354.42|351.06|354.74|351.38|353.42|350.06|0
1651541700000|2022-05-03 01:35:00|354.49|351.13|354.42|351.06|354.99|351.63|354.17|350.81|0
1651542000000|2022-05-03 01:40:00|354.55|351.19|355.3|351.94|355.68|352.32|353.67|350.31|0
1651542300000|2022-05-03 01:45:00|355.17|351.81|352.66|349.3|355.17|351.81|352.29|348.93|0
1651542600000|2022-05-03 01:50:00|352.54|349.18|351.1|347.74|352.54|349.18|349.66|346.3|0
1651542900000|2022-05-03 01:55:00|351.16|347.8|350.66|347.3|351.97|348.61|350.6|347.24|0
1651543200000|2022-05-03 02:00:00|350.78|347.42|347.05|343.69|350.78|347.42|346.5|343.14|0
1651543500000|2022-05-03 02:05:00|347.18|343.82|347.42|344.06|347.92|344.56|346.87|343.51|0
1651543800000|2022-05-03 02:10:00|347.36|344|347.73|344.37|348.04|344.68|347.36|344|0
1651544100000|2022-05-03 02:15:00|347.79|344.43|346.55|343.19|347.79|344.43|346.18|342.82|0
1651544400000|2022-05-03 02:20:00|346.43|343.07|346.49|343.13|347.11|343.75|346.18|342.82|0
1651544700000|2022-05-03 02:25:00|346.42|343.06|345.93|342.57|346.42|343.06|345.93|342.57|0
1651545000000|2022-05-03 02:30:00|346.05|342.69|346.42|343.06|347.29|343.93|345.43|342.07|0
1651545300000|2022-05-03 02:35:00|346.36|343|347.04|343.68|347.41|344.05|346.17|342.81|0
1651545600000|2022-05-03 02:40:00|347.1|343.74|345.74|342.38|347.41|344.05|345.43|342.07|0
1651545900000|2022-05-03 02:45:00|345.8|342.44|344.5|341.14|345.98|342.62|344.5|341.14|0
1651546200000|2022-05-03 02:50:00|344.44|341.08|343.82|340.46|345.05|341.69|343.33|339.97|0
1651546500000|2022-05-03 02:55:00|343.7|340.34|345.17|341.81|345.3|341.94|343.58|340.22|0
1651546800000|2022-05-03 03:00:00|345.3|341.94|345.17|341.81|345.54|342.18|344.87|341.51|0
1651547100000|2022-05-03 03:05:00|345.11|341.75|345.54|342.18|346.03|342.67|344.8|341.44|0
1651547400000|2022-05-03 03:10:00|345.41|342.05|345.29|341.93|345.6|342.24|344.37|341.01|0
1651547700000|2022-05-03 03:15:00|345.23|341.87|345.47|342.11|345.53|342.17|344.67|341.31|0
1651548000000|2022-05-03 03:20:00|345.53|342.17|345.9|342.54|346.15|342.79|345.16|341.8|0
1651548300000|2022-05-03 03:25:00|345.84|342.48|346.76|343.4|346.76|343.4|345.65|342.29|0
1651548600000|2022-05-03 03:30:00|346.64|343.28|347.5|344.14|347.5|344.14|346.52|343.16|0
1651548900000|2022-05-03 03:35:00|347.38|344.02|347.38|344.02|347.5|344.14|346.64|343.28|0
1651549200000|2022-05-03 03:40:00|347.25|343.89|348|344.64|348.24|344.88|347.25|343.89|0
1651549500000|2022-05-03 03:45:00|347.87|344.51|347.87|344.51|347.99|344.63|347.37|344.01|0
1651549800000|2022-05-03 03:50:00|347.81|344.45|347.99|344.63|348.49|345.13|347.62|344.26|0
1651550100000|2022-05-03 03:55:00|348.06|344.7|348.49|345.13|348.98|345.62|347.74|344.38|0
1651550400000|2022-05-03 04:00:00|348.55|345.19|349.35|345.99|349.6|346.24|347.86|344.5|0
1651550700000|2022-05-03 04:05:00|349.23|345.87|347.92|344.56|349.23|345.87|347.74|344.38|0
1651551000000|2022-05-03 04:10:00|347.86|344.5|347.73|344.37|347.98|344.62|347.55|344.19|0
1651551300000|2022-05-03 04:15:00|347.61|344.25|348.35|344.99|348.35|344.99|347.48|344.12|0
1651551600000|2022-05-03 04:20:00|348.23|344.87|348.22|344.86|348.54|345.18|347.85|344.49|0
1651551900000|2022-05-03 04:25:00|348.35|344.99|348.6|345.24|348.6|345.24|348.1|344.74|0
1651552200000|2022-05-03 04:30:00|348.54|345.18|346.92|343.56|349.16|345.8|346.86|343.5|0
1651552500000|2022-05-03 04:35:00|346.98|343.62|347.35|343.99|347.41|344.05|346.73|343.37|0
1651552800000|2022-05-03 04:40:00|347.41|344.05|347.35|343.99|348.09|344.73|346.85|343.49|0
1651553100000|2022-05-03 04:45:00|347.47|344.11|348.59|345.23|348.59|345.23|347.16|343.8|0
1651553400000|2022-05-03 04:50:00|348.65|345.29|348.33|344.97|349.21|345.85|347.34|343.98|0
1651553700000|2022-05-03 04:55:00|348.09|344.73|349.45|346.09|349.58|346.22|348.09|344.73|0
1651554000000|2022-05-03 05:00:00|349.52|346.16|349.45|346.09|350.2|346.84|349.2|345.84|0
1651554300000|2022-05-03 05:05:00|349.57|346.21|348.33|344.97|349.82|346.46|348.33|344.97|0
1651554600000|2022-05-03 05:10:00|348.39|345.03|347.33|343.97|348.52|345.16|346.96|343.6|0
1651554900000|2022-05-03 05:15:00|347.21|343.85|346.59|343.23|347.77|344.41|346.22|342.86|0
1651555200000|2022-05-03 05:20:00|346.65|343.29|346.83|343.47|347.33|343.97|346.59|343.23|0
1651555500000|2022-05-03 05:25:00|346.71|343.35|346.65|343.29|347.45|344.09|346.65|343.29|0
1651555800000|2022-05-03 05:30:00|346.71|343.35|346.95|343.59|347.94|344.58|346.71|343.35|0
1651556100000|2022-05-03 05:35:00|347.08|343.72|346.95|343.59|347.45|344.09|346.58|343.22|0
1651556400000|2022-05-03 05:40:00|346.83|343.47|347.57|344.21|347.57|344.21|346.7|343.34|0
1651556700000|2022-05-03 05:45:00|347.69|344.33|348.68|345.32|349.55|346.19|347.69|344.33|0
1651557000000|2022-05-03 05:50:00|348.93|345.57|347.75|344.39|348.93|345.57|347.38|344.02|0
1651557300000|2022-05-03 05:55:00|347.81|344.45|347.27|343.91|347.93|344.57|347.03|343.67|0
1651557600000|2022-05-03 06:00:00|347.52|344.16|350.63|347.27|350.7|347.34|347.02|343.66|0
1651557900000|2022-05-03 06:05:00|350.88|347.52|351.95|348.59|351.95|348.59|350.01|346.65|0
1651558200000|2022-05-03 06:10:00|351.88|348.52|351.5|348.14|352.26|348.9|351|347.64|0
1651558500000|2022-05-03 06:15:00|351.44|348.08|350.5|347.14|352.38|349.02|349.88|346.52|0
1651558800000|2022-05-03 06:20:00|350.38|347.02|350.44|347.08|351.44|348.08|349.75|346.39|0
1651559100000|2022-05-03 06:25:00|350.37|347.01|350.5|347.14|351.37|348.01|349.87|346.51|0
1651559400000|2022-05-03 06:30:00|350.31|346.95|350.24|346.88|351.74|348.38|350.12|346.76|0
1651559700000|2022-05-03 06:35:00|350.31|346.95|349.99|346.63|350.74|347.38|349.87|346.51|0
1651560000000|2022-05-03 06:40:00|350.06|346.7|349.74|346.38|350.24|346.88|349.06|345.7|0
1651560300000|2022-05-03 06:45:00|349.86|346.5|351.18|347.82|351.61|348.25|349.74|346.38|0
1651560600000|2022-05-03 06:50:00|350.99|347.63|352.62|349.26|353.03|349.67|350.24|346.88|0
1651560900000|2022-05-03 06:55:00|352.56|349.2|353.19|349.83|353.88|350.52|352.37|349.01|0
1651561200000|2022-05-03 07:00:00|353.25|349.89|357.59|354.23|357.59|354.23|353.12|349.76|0
1651561500000|2022-05-03 07:05:00|357.54|354.66|350.28|347.4|358.17|355.29|350.28|347.4|0
1651561800000|2022-05-03 07:10:00|350.4|347.52|350.65|347.77|352.84|349.96|349.53|346.65|0
1651562100000|2022-05-03 07:15:00|350.71|347.83|351.4|348.52|352.65|349.77|350.08|347.2|0
1651562400000|2022-05-03 07:20:00|351.46|348.58|350.65|347.77|352.53|349.65|349.33|346.45|0
1651562700000|2022-05-03 07:25:00|350.33|347.45|349.45|346.57|351.77|348.89|349.33|346.45|0
1651563000000|2022-05-03 07:30:00|349.95|347.07|350.61|347.73|351.45|348.57|349.45|346.57|0
1651563300000|2022-05-03 07:35:00|350.73|347.85|351.48|348.6|351.86|348.98|349.73|346.85|0
1651563600000|2022-05-03 07:40:00|351.67|348.79|351.73|348.85|352.29|349.41|350.23|347.35|0
1651563900000|2022-05-03 07:45:00|351.98|349.1|353.48|350.6|354.11|351.23|351.1|348.22|0
1651564200000|2022-05-03 07:50:00|353.35|350.47|347.93|345.53|353.42|350.54|347.87|345.47|0
1651564500000|2022-05-03 07:55:00|347.87|345.47|349.23|346.83|349.73|347.33|347.74|345.34|0
1651564800000|2022-05-03 08:00:00|349.11|346.71|346.25|343.85|349.67|347.27|345.88|343.48|0
1651565100000|2022-05-03 08:05:00|346.13|343.73|345.88|343.48|346.44|344.04|344.4|342|0
1651565400000|2022-05-03 08:10:00|346.12|343.72|347.67|345.27|348.05|345.65|345.75|343.35|0
1651565700000|2022-05-03 08:15:00|347.43|345.03|350.74|348.34|350.74|348.34|346.93|344.53|0
1651566000000|2022-05-03 08:20:00|350.62|348.22|350.18|347.78|350.68|348.28|348.75|346.35|0
1651566300000|2022-05-03 08:25:00|350.24|347.84|352.36|349.96|352.36|349.96|349.62|347.22|0
1651566600000|2022-05-03 08:30:00|352.23|349.83|352.98|350.58|353.36|350.96|351.67|349.27|0
1651566900000|2022-05-03 08:35:00|352.86|350.46|352.35|349.95|353.3|350.9|352.11|349.71|0
1651567200000|2022-05-03 08:40:00|352.23|349.83|354.17|351.77|354.74|352.34|352.23|349.83|0
1651567500000|2022-05-03 08:45:00|354.11|351.71|354.42|352.02|355.56|353.16|352.98|350.58|0
1651567800000|2022-05-03 08:50:00|354.3|351.9|354.35|351.95|355.11|352.71|353.1|350.7|0
1651568100000|2022-05-03 08:55:00|354.42|352.02|353.97|351.57|355.23|352.83|353.22|350.82|0
1651568400000|2022-05-03 09:00:00|354.23|351.83|354.98|352.58|355.61|353.21|353.16|350.76|0
1651568700000|2022-05-03 09:05:00|355.23|352.83|355.73|353.33|356.99|354.59|354.98|352.58|0
1651569000000|2022-05-03 09:10:00|355.48|353.08|355.85|353.45|356.55|354.15|354.85|352.45|0
1651569300000|2022-05-03 09:15:00|355.22|352.82|354.72|352.32|355.22|352.82|353.46|351.06|0
1651569600000|2022-05-03 09:20:00|354.66|352.26|354.84|352.44|355.85|353.45|354.41|352.01|0
1651569900000|2022-05-03 09:25:00|355.09|352.69|355.85|353.45|357.11|354.71|354.59|352.19|0
1651570200000|2022-05-03 09:30:00|355.91|353.51|355.97|353.57|357.11|354.71|355.72|353.32|0
1651570500000|2022-05-03 09:35:00|355.72|353.32|356.09|353.69|356.6|354.2|355.47|353.07|0
1651570800000|2022-05-03 09:40:00|356.16|353.76|354.46|352.06|356.16|353.76|354.2|351.8|0
1651571100000|2022-05-03 09:45:00|354.58|352.18|354.08|351.68|354.58|352.18|353.32|350.92|0
1651571400000|2022-05-03 09:50:00|353.95|351.55|353.89|351.49|354.83|352.43|353.64|351.24|0
1651571700000|2022-05-03 09:55:00|353.95|351.55|354.51|352.11|355.2|352.8|353.32|350.92|0
1651572000000|2022-05-03 10:00:00|354.45|352.05|353.63|351.23|355.02|352.62|353.38|350.98|0
1651572300000|2022-05-03 10:05:00|353.69|351.29|354.7|352.3|355.52|353.12|353.57|351.17|0
1651572600000|2022-05-03 10:10:00|354.76|352.36|354.44|352.04|356.21|353.81|354|351.6|0
1651572900000|2022-05-03 10:15:00|354.51|352.11|356.2|353.8|356.27|353.87|354.19|351.79|0
1651573200000|2022-05-03 10:20:00|356.33|353.93|357.97|355.57|358.6|356.2|356.33|353.93|0
1651573500000|2022-05-03 10:25:00|358.29|355.89|360.82|358.42|361.46|359.06|357.97|355.57|0
1651573800000|2022-05-03 10:30:00|361.01|358.61|361.78|359.38|363.57|361.17|360.76|358.36|0
1651574100000|2022-05-03 10:35:00|361.65|359.25|362.03|359.63|362.67|360.27|360.88|358.48|0
1651574400000|2022-05-03 10:40:00|361.9|359.5|365.35|362.95|365.35|362.95|361.58|359.18|0
1651574700000|2022-05-03 10:45:00|365.23|362.83|365.1|362.7|366.38|363.98|365.1|362.7|0
1651575000000|2022-05-03 10:50:00|365.35|362.95|364.19|361.79|366.7|364.3|364.19|361.79|0
1651575300000|2022-05-03 10:55:00|364.13|361.73|364.06|361.66|364.52|362.12|363.68|361.28|0
1651575600000|2022-05-03 11:00:00|364|361.6|364.13|361.73|364.96|362.56|363.68|361.28|0
1651575900000|2022-05-03 11:05:00|364.19|361.79|364.77|362.37|365.28|362.88|360.73|358.33|0
1651576200000|2022-05-03 11:10:00|364.7|362.3|364.25|361.85|365.66|363.26|363.74|361.34|0
1651576500000|2022-05-03 11:15:00|363.99|361.59|365.02|362.62|365.08|362.68|363.74|361.34|0
1651576800000|2022-05-03 11:20:00|364.89|362.49|363.73|361.33|365.79|363.39|363.73|361.33|0
1651577100000|2022-05-03 11:25:00|363.61|361.21|361.43|359.03|364.5|362.1|361.43|359.03|0
1651577400000|2022-05-03 11:30:00|361.5|359.1|362.32|359.92|362.39|359.99|360.16|357.76|0
1651577700000|2022-05-03 11:35:00|362.2|359.8|362.07|359.67|362.58|360.18|361.56|359.16|0
1651578000000|2022-05-03 11:40:00|362.13|359.73|361.55|359.15|362.32|359.92|360.53|358.13|0
1651578300000|2022-05-03 11:45:00|361.68|359.28|359.9|357.5|361.93|359.53|359.9|357.5|0
1651578600000|2022-05-03 11:50:00|359.77|357.37|359|356.6|360.53|358.13|358.94|356.54|0
1651578900000|2022-05-03 11:55:00|359.13|356.73|358.37|355.97|359.13|356.73|357.86|355.46|0
1651579200000|2022-05-03 12:00:00|358.75|356.35|356.72|354.32|358.75|356.35|356.22|353.82|0
1651579500000|2022-05-03 12:05:00|356.6|354.2|356.47|354.07|357.48|355.08|355.59|353.19|0
1651579800000|2022-05-03 12:10:00|356.53|354.13|355.58|353.18|356.72|354.32|355.08|352.68|0
1651580100000|2022-05-03 12:15:00|355.33|352.93|354.57|352.17|355.33|352.93|354.07|351.67|0
1651580400000|2022-05-03 12:20:00|354.32|351.92|355.96|353.56|356.21|353.81|353.95|351.55|0
1651580700000|2022-05-03 12:25:00|355.83|353.43|353.47|351.07|357.5|355.1|353.21|350.81|0
1651581000000|2022-05-03 12:30:00|353.59|351.19|352.71|350.31|354.98|352.58|351.83|349.43|0
1651581300000|2022-05-03 12:35:00|352.58|350.18|350.64|348.24|352.96|350.56|350.64|348.24|0
1651581600000|2022-05-03 12:40:00|350.7|348.3|348.95|346.55|351.2|348.8|348.95|346.55|0
1651581900000|2022-05-03 12:45:00|348.82|346.42|349.69|347.29|349.82|347.42|348.57|346.17|0
1651582200000|2022-05-03 12:50:00|349.57|347.17|350.07|347.67|351.32|348.92|349.32|346.92|0
1651582500000|2022-05-03 12:55:00|350.01|347.61|349.79|347.39|351.11|348.71|348.82|346.42|0
1651582800000|2022-05-03 13:00:00|349.54|347.14|350.66|348.26|351.29|348.89|349.29|346.89|0
1651583100000|2022-05-03 13:05:00|350.41|348.01|350.41|348.01|351.29|348.89|349.91|347.51|0
1651583400000|2022-05-03 13:10:00|350.35|347.95|351.16|348.76|351.29|348.89|350.29|347.89|0
1651583700000|2022-05-03 13:15:00|351.23|348.83|351.41|349.01|351.91|349.51|350.28|347.88|0
1651584000000|2022-05-03 13:20:00|351.47|349.07|351.66|349.26|352.79|350.39|350.91|348.51|0
1651584300000|2022-05-03 13:25:00|351.91|349.51|351.78|349.38|354.42|352.02|351.78|349.38|0
1651584600000|2022-05-03 13:30:00|351.4|349|349.4|347|356.95|354.55|348.15|345.75|0
1651584900000|2022-05-03 13:35:00|349.9|347.5|357.33|354.93|357.84|355.44|349.9|347.5|0
1651585200000|2022-05-03 13:40:00|356.19|353.79|354.67|352.27|357.07|354.67|350.4|348|0
1651585500000|2022-05-03 13:45:00|355.05|352.65|356.18|353.78|359.61|357.21|354.29|351.89|0
1651585800000|2022-05-03 13:50:00|356.69|354.29|351.74|349.34|357.96|355.56|350.98|348.58|0
1651586100000|2022-05-03 13:55:00|351.24|348.84|348.98|346.58|353.63|351.23|348.04|345.64|0
1651586400000|2022-05-03 14:00:00|347.6|345.2|344.8|342.4|348.27|345.87|344.05|341.65|0
1651586700000|2022-05-03 14:05:00|344.67|342.27|353.07|350.67|354.08|351.68|343.56|341.16|0
1651587000000|2022-05-03 14:10:00|353.7|351.3|348.29|345.89|355.6|353.2|348.16|345.76|0
1651587300000|2022-05-03 14:15:00|348.91|346.51|349.16|346.76|354.08|351.68|348.91|346.51|0
1651587600000|2022-05-03 14:20:00|349.54|347.14|349.76|347.36|353.06|350.66|347.41|345.01|0
1651587900000|2022-05-03 14:25:00|349.38|346.98|345.19|342.79|350.58|348.18|344.13|341.73|0
1651588200000|2022-05-03 14:30:00|344.75|342.35|342.14|339.74|348|345.6|340.78|338.38|0
1651588500000|2022-05-03 14:35:00|341.77|339.37|346.74|344.34|346.74|344.34|341.4|339|0
1651588800000|2022-05-03 14:40:00|346.62|344.22|351.26|348.86|351.26|348.86|346.24|343.84|0
1651589100000|2022-05-03 14:45:00|351.38|348.98|352.52|350.12|354.04|351.64|350.63|348.23|0
1651589400000|2022-05-03 14:50:00|353.03|350.63|348.87|346.47|354.72|352.32|347.24|344.84|0
1651589700000|2022-05-03 14:55:00|349.13|346.73|346.96|344.56|349.97|347.57|345.59|343.19|0
1651590000000|2022-05-03 15:00:00|346.84|344.44|341.36|338.96|349.47|347.07|341.36|338.96|0
1651590300000|2022-05-03 15:05:00|340.49|338.09|334.63|332.23|342.43|340.03|333.53|331.13|0
1651590600000|2022-05-03 15:10:00|334.51|332.11|335.39|332.99|338.95|336.55|334.14|331.74|0
1651590900000|2022-05-03 15:15:00|334.42|332.02|335.27|332.87|338.71|336.31|332.96|330.56|0
1651591200000|2022-05-03 15:20:00|335.15|332.75|331.37|328.97|335.15|332.75|331.25|328.85|0
1651591500000|2022-05-03 15:25:00|331.8|329.4|333.56|331.16|334.41|332.01|330.89|328.49|0
1651591800000|2022-05-03 15:30:00|332.71|330.31|330.04|327.64|333.07|330.67|328.95|326.55|0
1651592100000|2022-05-03 15:35:00|329.86|327.46|335.02|332.62|335.63|333.23|329.86|327.46|0
1651592400000|2022-05-03 15:40:00|334.77|332.37|334.28|331.88|334.77|332.37|331.37|328.97|0
1651592700000|2022-05-03 15:45:00|334.4|332|334.77|332.37|336.73|334.33|334.04|331.64|0
1651593000000|2022-05-03 15:50:00|334.65|332.25|334.89|332.49|336.48|334.08|333.79|331.39|0
1651593300000|2022-05-03 15:55:00|334.95|332.55|333.73|331.33|335.99|333.59|333.42|331.02|0
1651593600000|2022-05-03 16:00:00|333.67|331.27|331.36|328.96|334.76|332.36|329.66|327.26|0
1651593900000|2022-05-03 16:05:00|331.48|329.08|341.4|339|343.13|340.73|331.48|329.08|0
1651594200000|2022-05-03 16:10:00|341.65|339.25|340.37|337.97|343.71|341.31|340|337.6|0
1651594500000|2022-05-03 16:15:00|340.24|337.84|340|337.6|342.34|339.94|339.63|337.23|0
1651594800000|2022-05-03 16:20:00|340.24|337.84|338.15|335.75|340.24|337.84|337.29|334.89|0
1651595100000|2022-05-03 16:25:00|337.78|335.38|341.1|338.7|341.1|338.7|336.13|333.73|0
1651595400000|2022-05-03 16:30:00|341.22|338.82|341.22|338.82|343.94|341.54|340.11|337.71|0
1651595700000|2022-05-03 16:35:00|340.85|338.45|340.11|337.71|342.08|339.68|338.39|335.99|0
1651596000000|2022-05-03 16:40:00|340.23|337.83|339.61|337.21|341.09|338.69|337.9|335.5|0
1651596300000|2022-05-03 16:45:00|339.86|337.46|340.23|337.83|342.08|339.68|337.47|335.07|0
1651596600000|2022-05-03 16:50:00|340.78|338.38|341.83|339.43|341.83|339.43|338.87|336.47|0
1651596900000|2022-05-03 16:55:00|341.58|339.18|339.73|337.33|344.18|341.78|338.99|336.59|0
1651597200000|2022-05-03 17:00:00|338.99|336.59|338.5|336.1|339.73|337.33|335.08|332.68|0
1651597500000|2022-05-03 17:05:00|338.75|336.35|336.24|333.84|339.6|337.2|335.69|333.29|0
1651597800000|2022-05-03 17:10:00|336.17|333.77|333.86|331.46|337.03|334.63|333.31|330.91|0
1651598100000|2022-05-03 17:15:00|333.37|330.97|333.61|331.21|333.86|331.46|332.04|329.64|0
1651598400000|2022-05-03 17:20:00|333.49|331.09|334.83|332.43|336.53|334.13|331.43|329.03|0
1651598700000|2022-05-03 17:25:00|335.07|332.67|336.23|333.83|337.57|335.17|334.34|331.94|0
1651599000000|2022-05-03 17:30:00|336.16|333.76|333.79|331.39|336.53|334.13|333.61|331.21|0
1651599300000|2022-05-03 17:35:00|333.73|331.33|331.31|328.91|335.43|333.03|331.19|328.79|0
1651599600000|2022-05-03 17:40:00|331.19|328.79|330.7|328.3|333.37|330.97|330.58|328.18|0
1651599900000|2022-05-03 17:45:00|330.34|327.94|332.76|330.36|333.19|330.79|330.22|327.82|0
1651600200000|2022-05-03 17:50:00|332.83|330.43|334.95|332.55|336.3|333.9|332.52|330.12|0
1651600500000|2022-05-03 17:55:00|334.71|332.31|335.32|332.92|336.54|334.14|334.59|332.19|0
1651600800000|2022-05-03 18:00:00|335.44|333.04|339.49|337.09|339.86|337.46|335.44|333.04|0
1651601100000|2022-05-03 18:05:00|339.61|337.21|340.35|337.95|341.59|339.19|339.61|337.21|0
1651601400000|2022-05-03 18:10:00|340.85|338.45|344.14|341.74|344.57|342.17|340.17|337.77|0
1651601700000|2022-05-03 18:15:00|344.57|342.17|347.51|345.11|348.7|346.3|344.26|341.86|0
1651602000000|2022-05-03 18:20:00|347.64|345.24|347.64|345.24|349.39|346.99|346.89|344.49|0
1651602300000|2022-05-03 18:25:00|347.51|345.11|349.08|346.68|349.39|346.99|347.38|344.98|0
1651602600000|2022-05-03 18:30:00|349.01|346.61|344.88|342.48|349.01|346.61|344.88|342.48|0
1651602900000|2022-05-03 18:35:00|345.26|342.86|348|345.6|348.13|345.73|341.41|339.01|0
1651603200000|2022-05-03 18:40:00|347.38|344.98|346.38|343.98|353.17|350.77|344.75|342.35|0
1651603500000|2022-05-03 18:45:00|346|343.6|344.63|342.23|351.15|348.75|343.76|341.36|0
1651603800000|2022-05-03 18:50:00|344.5|342.1|342.02|339.62|345.62|343.22|339.8|337.4|0
1651604100000|2022-05-03 18:55:00|342.14|339.74|337.34|334.94|343.26|340.86|336.48|334.08|0
1651604400000|2022-05-03 19:00:00|336.6|334.2|338.68|336.28|339.18|336.78|336.48|334.08|0
1651604700000|2022-05-03 19:05:00|338.81|336.41|335.82|333.42|340.38|337.98|334.12|331.72|0
1651605000000|2022-05-03 19:10:00|335.21|332.81|334.97|332.57|336.56|334.16|333.93|331.53|0
1651605300000|2022-05-03 19:15:00|335.09|332.69|339.5|337.1|339.87|337.47|334.48|332.08|0
1651605600000|2022-05-03 19:20:00|339.62|337.22|338.92|336.52|343.83|341.43|335.57|333.17|0
1651605900000|2022-05-03 19:25:00|339.41|337.01|339.04|336.64|341.27|338.87|337.56|335.16|0
1651606200000|2022-05-03 19:30:00|339.1|336.7|337.06|334.66|341.39|338.99|335.96|333.56|0
1651606500000|2022-05-03 19:35:00|336.82|334.42|340.28|337.88|342.75|340.35|336.45|334.05|0
1651606800000|2022-05-03 19:40:00|340.78|338.38|343.83|341.43|346.16|343.76|340.78|338.38|0
1651607100000|2022-05-03 19:45:00|344.58|342.18|342.57|340.17|346.21|343.81|339.83|337.43|0
1651607400000|2022-05-03 19:50:00|342.7|340.3|336.98|334.58|345.58|343.18|336.12|333.72|0
1651607700000|2022-05-03 19:55:00|336.36|333.96|338.26|335.86|338.92|336.52|336.03|333.63|0
1651608000000|2022-05-03 20:00:00|337.64|335.24|332.02|329.62|338.26|335.86|331.89|329.49|0
1651608300000|2022-05-03 20:05:00|331.77|329.37|332.75|330.35|332.75|330.35|329.62|327.22|0
1651608600000|2022-05-03 20:10:00|332.88|330.48|333.99|331.59|334.6|332.2|330.23|327.83|0
1651608900000|2022-05-03 20:15:00|333.32|330.52|334|331.2|334.8|332|332.95|330.15|0
1651609200000|2022-05-03 20:20:00|334.06|331.26|335.42|332.62|336.41|333.61|333.94|331.14|0
1651609500000|2022-05-03 20:25:00|335.48|332.68|335.05|332.25|335.67|332.87|334.43|331.63|0
1651609800000|2022-05-03 20:30:00|335.17|332.37|335.54|332.74|336.41|333.61|334.43|331.63|0
1651610100000|2022-05-03 20:35:00|335.48|332.68|335.41|332.61|335.79|332.99|335.04|332.24|0
1651610400000|2022-05-03 20:40:00|335.48|332.68|335.23|332.43|335.72|332.92|334.79|331.99|0
1651610700000|2022-05-03 20:45:00|335.04|332.24|335.53|332.73|335.72|332.92|334.36|331.56|0
1651611000000|2022-05-03 20:50:00|335.41|332.61|335.47|332.67|335.78|332.98|334.98|332.18|0
1651611300000|2022-05-03 20:55:00|335.28|332.48|333.73|330.93|335.28|332.48|333.67|330.87|0
1651611600000|2022-05-03 21:00:00|333.75|330.95|333.5|330.7|334.04|331.24|333.5|330.7|0
1651611900000|2022-05-03 21:05:00|333.39|330.59|333.04|330.24|333.55|330.75|333.04|330.24|0
1651612200000|2022-05-03 21:10:00|333.12|330.32|333.26|330.46|333.37|330.57|333.12|330.32|0
1651612500000|2022-05-03 21:15:00|333.31|330.51|333.26|330.46|333.31|330.51|333.18|330.38|0
1651612800000|2022-05-03 21:20:00|333.29|330.49|333.18|330.38|333.31|330.51|333.11|330.31|0
1651613100000|2022-05-03 21:25:00|333.22|330.42|333.2|330.4|333.25|330.45|333.2|330.4|0
1651613400000|2022-05-03 21:30:00|333.22|330.42|333.36|330.56|333.36|330.56|333.22|330.42|0
1651613700000|2022-05-03 21:35:00|333.38|330.58|333.1|330.3|333.38|330.58|333.1|330.3|0
1651614000000|2022-05-03 21:40:00|333.07|330.27|333.35|330.55|333.77|330.97|332.85|330.05|0
1651614300000|2022-05-03 21:45:00|333.21|330.41|333.57|330.77|333.58|330.78|333.21|330.41|0
1651614600000|2022-05-03 21:50:00|333.55|330.75|333.26|330.46|333.55|330.75|333.11|330.31|0
1651614900000|2022-05-03 21:55:00|333.35|330.55|333.22|330.42|333.35|330.55|333.11|330.31|0
1651615200000|2022-05-03 22:00:00|333.2|330.4|335.19|332.39|335.38|332.58|333.2|330.4|0
1651615500000|2022-05-03 22:05:00|335.13|332.33|334.07|331.27|335.13|332.33|333.7|330.9|0
1651615800000|2022-05-03 22:10:00|333.89|331.09|333.08|330.28|334.01|331.21|332.9|330.1|0
1651616100000|2022-05-03 22:15:00|333.14|330.34|333.63|330.83|333.76|330.96|332.59|329.79|0
1651616400000|2022-05-03 22:20:00|333.57|330.77|332.71|329.91|333.57|330.77|332.46|329.66|0
1651616700000|2022-05-03 22:25:00|332.64|329.84|332.58|329.78|332.89|330.09|331.97|329.17|0
1651617000000|2022-05-03 22:30:00|332.52|329.72|332.89|330.09|333.13|330.33|332.39|329.59|0
1651617300000|2022-05-03 22:35:00|332.76|329.96|333.13|330.33|333.13|330.33|332.39|329.59|0
1651617600000|2022-05-03 22:40:00|333.25|330.45|333.25|330.45|333.25|330.45|332.51|329.71|0
1651617900000|2022-05-03 22:45:00|333.38|330.58|333.25|330.45|333.75|330.95|332.88|330.08|0
1651618200000|2022-05-03 22:50:00|333.31|330.51|333.37|330.57|333.49|330.69|333.12|330.32|0
1651618500000|2022-05-03 22:55:00|333.12|330.32|334.11|331.31|334.11|331.31|333.12|330.32|0
1651618800000|2022-05-03 23:00:00|333.99|331.19|333.49|330.69|334.48|331.68|333.49|330.69|0
1651619100000|2022-05-03 23:05:00|333.55|330.75|334.11|331.31|334.35|331.55|333.55|330.75|0
1651619400000|2022-05-03 23:10:00|334.05|331.25|333.73|330.93|334.1|331.3|333.49|330.69|0
1651619700000|2022-05-03 23:15:00|333.61|330.81|333.55|330.75|333.73|330.93|333.11|330.31|0
1651620000000|2022-05-03 23:20:00|333.36|330.56|333.73|330.93|333.73|330.93|333.11|330.31|0
1651620300000|2022-05-03 23:25:00|333.48|330.68|333.73|330.93|333.73|330.93|333.48|330.68|0
1651620600000|2022-05-03 23:30:00|333.6|330.8|333.23|330.43|333.85|331.05|332.98|330.18|0
1651620900000|2022-05-03 23:35:00|333.17|330.37|333.23|330.43|333.72|330.92|333.11|330.31|0
1651621200000|2022-05-03 23:40:00|333.29|330.49|333.35|330.55|333.41|330.61|333.1|330.3|0
1651621500000|2022-05-03 23:45:00|333.47|330.67|332.24|329.44|333.59|330.79|332.11|329.31|0
1651621800000|2022-05-03 23:50:00|332.18|329.38|332.73|329.93|332.73|329.93|331.5|328.7|0
1651622100000|2022-05-03 23:55:00|332.67|329.87|332.6|329.8|333.22|330.42|332.54|329.74|0
1651622400000|2022-05-04 00:00:00|332.72|329.92|332.97|330.17|333.09|330.29|332.6|329.8|0
1651622700000|2022-05-04 00:05:00|332.84|330.04|332.1|329.3|332.97|330.17|332.1|329.3|0
1651623000000|2022-05-04 00:10:00|332.17|329.37|332.22|329.42|332.35|329.55|331.36|328.56|0
1651623300000|2022-05-04 00:15:00|332.16|329.36|332.47|329.67|332.9|330.1|331.92|329.12|0
1651623600000|2022-05-04 00:20:00|332.71|329.91|333.45|330.65|333.45|330.65|332.47|329.67|0
1651623900000|2022-05-04 00:25:00|333.58|330.78|333.39|330.59|333.7|330.9|332.83|330.03|0
1651624200000|2022-05-04 00:30:00|333.45|330.65|333.2|330.4|333.7|330.9|333.2|330.4|0
1651624500000|2022-05-04 00:35:00|333.32|330.52|333.08|330.28|333.45|330.65|332.71|329.91|0
1651624800000|2022-05-04 00:40:00|332.95|330.15|333.2|330.4|333.51|330.71|332.33|329.53|0
1651625100000|2022-05-04 00:45:00|333.07|330.27|332.95|330.15|333.14|330.34|332.21|329.41|0
1651625400000|2022-05-04 00:50:00|333.01|330.21|333.32|330.52|333.69|330.89|332.82|330.02|0
1651625700000|2022-05-04 00:55:00|333.44|330.64|332.94|330.14|333.44|330.64|332.82|330.02|0
1651626000000|2022-05-04 01:00:00|332.82|330.02|332.32|329.52|333.06|330.26|332.08|329.28|0
1651626300000|2022-05-04 01:05:00|332.26|329.46|332.45|329.65|332.57|329.77|331.95|329.15|0
1651626600000|2022-05-04 01:10:00|332.44|329.64|331.83|329.03|332.57|329.77|331.77|328.97|0
1651626900000|2022-05-04 01:15:00|331.89|329.09|331.33|328.53|331.95|329.15|330.72|327.92|0
1651627200000|2022-05-04 01:20:00|331.09|328.29|331.03|328.23|331.46|328.66|330.96|328.16|0
1651627500000|2022-05-04 01:25:00|331.21|328.41|330.47|327.67|331.33|328.53|330.35|327.55|0
1651627800000|2022-05-04 01:30:00|330.35|327.55|329.98|327.18|330.84|328.04|329.73|326.93|0
1651628100000|2022-05-04 01:35:00|329.85|327.05|329.97|327.17|330.34|327.54|329.24|326.44|0
1651628400000|2022-05-04 01:40:00|329.85|327.05|329.36|326.56|329.91|327.11|329.11|326.31|0
1651628700000|2022-05-04 01:45:00|329.11|326.31|329.72|326.92|329.97|327.17|329.11|326.31|0
1651629000000|2022-05-04 01:50:00|329.85|327.05|329.97|327.17|329.97|327.17|329.66|326.86|0
1651629300000|2022-05-04 01:55:00|329.91|327.11|330.09|327.29|330.33|327.53|329.72|326.92|0
1651629600000|2022-05-04 02:00:00|329.96|327.16|329.59|326.79|330.21|327.41|328.86|326.06|0
1651629900000|2022-05-04 02:05:00|329.47|326.67|329.47|326.67|329.59|326.79|328.98|326.18|0
1651630200000|2022-05-04 02:10:00|329.59|326.79|329.83|327.03|329.84|327.04|329.35|326.55|0
1651630500000|2022-05-04 02:15:00|329.96|327.16|329.46|326.66|330.2|327.4|329.46|326.66|0
1651630800000|2022-05-04 02:20:00|329.71|326.91|329.95|327.15|330.2|327.4|329.71|326.91|0
1651631100000|2022-05-04 02:25:00|329.83|327.03|329.95|327.15|330.2|327.4|329.58|326.78|0
1651631400000|2022-05-04 02:30:00|329.83|327.03|331.12|328.32|331.18|328.38|329.83|327.03|0
1651631700000|2022-05-04 02:35:00|331.18|328.38|331.05|328.25|331.54|328.74|330.44|327.64|0
1651632000000|2022-05-04 02:40:00|330.99|328.19|332.65|329.85|332.77|329.97|330.75|327.95|0
1651632300000|2022-05-04 02:45:00|332.52|329.72|333.39|330.59|333.45|330.65|332.28|329.48|0
1651632600000|2022-05-04 02:50:00|333.33|330.53|333.63|330.83|333.88|331.08|333.14|330.34|0
1651632900000|2022-05-04 02:55:00|333.75|330.95|334.37|331.57|334.49|331.69|333.38|330.58|0
1651633200000|2022-05-04 03:00:00|334.19|331.39|333.26|330.46|334.25|331.45|333.13|330.33|0
1651633500000|2022-05-04 03:05:00|333.38|330.58|333.44|330.64|333.5|330.7|332.76|329.96|0
1651633800000|2022-05-04 03:10:00|333.5|330.7|333.87|331.07|334.49|331.69|333.5|330.7|0
1651634100000|2022-05-04 03:15:00|333.81|331.01|333.5|330.7|333.87|331.07|333.37|330.57|0
1651634400000|2022-05-04 03:20:00|333.37|330.57|333.25|330.45|333.49|330.69|333|330.2|0
1651634700000|2022-05-04 03:25:00|333.12|330.32|333.18|330.38|333.18|330.38|332.57|329.77|0
1651635000000|2022-05-04 03:30:00|333.12|330.32|334.97|332.17|335.1|332.3|333.12|330.32|0
1651635300000|2022-05-04 03:35:00|335.1|332.3|334.85|332.05|335.1|332.3|334.6|331.8|0
1651635600000|2022-05-04 03:40:00|334.91|332.11|335.09|332.29|335.71|332.91|334.85|332.05|0
1651635900000|2022-05-04 03:45:00|335.22|332.42|335.21|332.41|335.34|332.54|334.72|331.92|0
1651636200000|2022-05-04 03:50:00|335.15|332.35|334.84|332.04|335.21|332.41|334.72|331.92|0
1651636500000|2022-05-04 03:55:00|334.78|331.98|334.65|331.85|335.09|332.29|334.65|331.85|0
1651636800000|2022-05-04 04:00:00|334.59|331.79|333.97|331.17|334.71|331.91|333.35|330.55|0
1651637100000|2022-05-04 04:05:00|333.85|331.05|334.09|331.29|334.22|331.42|333.84|331.04|0
1651637400000|2022-05-04 04:10:00|334.15|331.35|333.72|330.92|334.4|331.6|333.22|330.42|0
1651637700000|2022-05-04 04:15:00|333.66|330.86|332.97|330.17|333.72|330.92|332.85|330.05|0
1651638000000|2022-05-04 04:20:00|332.85|330.05|333.22|330.42|333.34|330.54|332.85|330.05|0
1651638300000|2022-05-04 04:25:00|333.34|330.54|333.34|330.54|333.46|330.66|333.09|330.29|0
1651638600000|2022-05-04 04:30:00|333.22|330.42|332.1|329.3|333.34|330.54|331.73|328.93|0
1651638900000|2022-05-04 04:35:00|332.04|329.24|331.8|329|332.35|329.55|331.73|328.93|0
1651639200000|2022-05-04 04:40:00|331.86|329.06|332.35|329.55|332.35|329.55|331.86|329.06|0
1651639500000|2022-05-04 04:45:00|332.47|329.67|332.59|329.79|332.71|329.91|332.41|329.61|0
1651639800000|2022-05-04 04:50:00|332.71|329.91|333.45|330.65|333.58|330.78|332.71|329.91|0
1651640100000|2022-05-04 04:55:00|333.33|330.53|333.94|331.14|334.19|331.39|333.33|330.53|0
1651640400000|2022-05-04 05:00:00|334.07|331.27|333.76|330.96|334.31|331.51|333.45|330.65|0
1651640700000|2022-05-04 05:05:00|333.69|330.89|332.46|329.66|333.94|331.14|332.33|329.53|0
1651641000000|2022-05-04 05:10:00|332.58|329.78|332.83|330.03|333.07|330.27|331.84|329.04|0
1651641300000|2022-05-04 05:15:00|332.77|329.97|334.83|332.03|336.2|333.4|332.58|329.78|0
1651641600000|2022-05-04 05:20:00|334.77|331.97|334.89|332.09|335.32|332.52|334.58|331.78|0
1651641900000|2022-05-04 05:25:00|334.82|332.02|334.33|331.53|335.07|332.27|334.33|331.53|0
1651642200000|2022-05-04 05:30:00|334.27|331.47|334.7|331.9|334.94|332.14|333.84|331.04|0
1651642500000|2022-05-04 05:35:00|334.82|332.02|335.06|332.26|335.19|332.39|334.69|331.89|0
1651642800000|2022-05-04 05:40:00|334.94|332.14|334.69|331.89|335.31|332.51|334.57|331.77|0
1651643100000|2022-05-04 05:45:00|334.81|332.01|334.32|331.52|335.18|332.38|334.32|331.52|0
1651643400000|2022-05-04 05:50:00|334.26|331.46|333.7|330.9|334.69|331.89|333.7|330.9|0
1651643700000|2022-05-04 05:55:00|333.64|330.84|332.96|330.16|333.82|331.02|332.72|329.92|0
1651644000000|2022-05-04 06:00:00|333.21|330.41|335.17|332.37|335.3|332.5|333.21|330.41|0
1651644300000|2022-05-04 06:05:00|335.3|332.5|333.94|331.14|335.67|332.87|333.2|330.4|0
1651644600000|2022-05-04 06:10:00|333.82|331.02|333.76|330.96|334.06|331.26|333.08|330.28|0
1651644900000|2022-05-04 06:15:00|333.69|330.89|332.28|329.48|333.94|331.14|332.09|329.29|0
1651645200000|2022-05-04 06:20:00|332.22|329.42|332.83|330.03|332.95|330.15|331.97|329.17|0
1651645500000|2022-05-04 06:25:00|332.77|329.97|333.68|330.88|334.05|331.25|332.7|329.9|0
1651645800000|2022-05-04 06:30:00|333.56|330.76|333.44|330.64|333.87|331.07|332.7|329.9|0
1651646100000|2022-05-04 06:35:00|333.5|330.7|332.7|329.9|333.68|330.88|332.7|329.9|0
1651646400000|2022-05-04 06:40:00|332.82|330.02|332.57|329.77|333.19|330.39|332.33|329.53|0
1651646700000|2022-05-04 06:45:00|332.45|329.65|332.69|329.89|333.19|330.39|332.2|329.4|0
1651647000000|2022-05-04 06:50:00|332.76|329.96|333.18|330.38|333.67|330.87|332.45|329.65|0
1651647300000|2022-05-04 06:55:00|333.12|330.32|332.69|329.89|333.18|330.38|332.32|329.52|0
1651647600000|2022-05-04 07:00:00|333.18|330.38|331.89|329.09|333.92|331.12|331.46|328.66|0
1651647900000|2022-05-04 07:05:00|331.75|329.35|332.27|329.87|333.19|330.79|331.26|328.86|0
1651648200000|2022-05-04 07:10:00|332.21|329.81|334.41|332.01|334.91|332.51|331.91|329.51|0
1651648500000|2022-05-04 07:15:00|334.17|331.77|333.42|331.02|335.52|333.12|333.3|330.9|0
1651648800000|2022-05-04 07:20:00|333.36|330.96|335.02|332.62|335.51|333.11|332.87|330.47|0
1651649100000|2022-05-04 07:25:00|334.9|332.5|334.65|332.25|337|334.6|334.59|332.19|0
1651649400000|2022-05-04 07:30:00|334.89|332.49|335.33|332.93|335.63|333.23|334.4|332|0
1651649700000|2022-05-04 07:35:00|335.45|333.05|334.89|332.49|336.13|333.73|334.52|332.12|0
1651650000000|2022-05-04 07:40:00|335.08|332.68|334.39|331.99|335.57|333.17|334.27|331.87|0
1651650300000|2022-05-04 07:45:00|334.33|331.93|333.28|330.88|334.33|331.93|332.91|330.51|0
1651650600000|2022-05-04 07:50:00|332.91|330.51|331.68|329.28|333.03|330.63|331.62|329.22|0
1651650900000|2022-05-04 07:55:00|331.44|329.04|331.92|329.52|332.05|329.65|331.31|328.91|0
1651651200000|2022-05-04 08:00:00|331.87|329.47|331.68|329.28|331.87|329.47|330.57|328.17|0
1651651500000|2022-05-04 08:05:00|331.74|329.34|330.08|327.68|332.17|329.77|329.96|327.56|0
1651651800000|2022-05-04 08:10:00|330.2|327.8|330.32|327.92|330.81|328.41|329.59|327.19|0
1651652100000|2022-05-04 08:15:00|330.39|327.99|331.42|329.02|331.55|329.15|330.2|327.8|0
1651652400000|2022-05-04 08:20:00|331.55|329.15|331.49|329.09|332.16|329.76|331.42|329.02|0
1651652700000|2022-05-04 08:25:00|331.54|329.14|329.95|327.55|331.54|329.14|329.83|327.43|0
1651653000000|2022-05-04 08:30:00|329.83|327.43|330.87|328.47|331.66|329.26|329.83|327.43|0
1651653300000|2022-05-04 08:35:00|330.93|328.53|331.05|328.65|331.6|329.2|330.68|328.28|0
1651653600000|2022-05-04 08:40:00|330.92|328.52|330.8|328.4|331.54|329.14|330.68|328.28|0
1651653900000|2022-05-04 08:45:00|330.92|328.52|330.31|327.91|331.29|328.89|329.82|327.42|0
1651654200000|2022-05-04 08:50:00|330.25|327.85|330.43|328.03|330.8|328.4|329.88|327.48|0
1651654500000|2022-05-04 08:55:00|330.37|327.97|330.55|328.15|330.79|328.39|329.76|327.36|0
1651654800000|2022-05-04 09:00:00|330.67|328.27|332.63|330.23|333|330.6|330.55|328.15|0
1651655100000|2022-05-04 09:05:00|333|330.6|332.69|330.29|333.12|330.72|332.14|329.74|0
1651655400000|2022-05-04 09:10:00|332.63|330.23|331.52|329.12|333.12|330.72|331.52|329.12|0
1651655700000|2022-05-04 09:15:00|331.64|329.24|332.13|329.73|332.13|329.73|331.4|329|0
1651656000000|2022-05-04 09:20:00|332.01|329.61|331.52|329.12|332.99|330.59|331.39|328.99|0
1651656300000|2022-05-04 09:25:00|331.64|329.24|330.9|328.5|331.88|329.48|330.78|328.38|0
1651656600000|2022-05-04 09:30:00|330.84|328.44|330.29|327.89|331.39|328.99|330.29|327.89|0
1651656900000|2022-05-04 09:35:00|330.41|328.01|330.84|328.44|331.08|328.68|330.41|328.01|0
1651657200000|2022-05-04 09:40:00|330.9|328.5|329.98|327.58|331.02|328.62|329.43|327.03|0
1651657500000|2022-05-04 09:45:00|329.92|327.52|329.91|327.51|330.4|328|329.55|327.15|0
1651657800000|2022-05-04 09:50:00|329.85|327.45|328.93|326.53|330.4|328|328.93|326.53|0
1651658100000|2022-05-04 09:55:00|328.81|326.41|327.71|325.31|329|326.6|327.59|325.19|0
1651658400000|2022-05-04 10:00:00|327.59|325.19|327.29|324.89|327.71|325.31|326.62|324.22|0
1651658700000|2022-05-04 10:05:00|327.35|324.95|327.22|324.82|327.83|325.43|326.74|324.34|0
1651659000000|2022-05-04 10:10:00|327.34|324.94|327.58|325.18|327.83|325.43|327.22|324.82|0
1651659300000|2022-05-04 10:15:00|327.46|325.06|327.1|324.7|327.71|325.31|326.97|324.57|0
1651659600000|2022-05-04 10:20:00|326.97|324.57|327.89|325.49|328.31|325.91|326.91|324.51|0
1651659900000|2022-05-04 10:25:00|327.94|325.54|329.28|326.88|329.28|326.88|327.7|325.3|0
1651660200000|2022-05-04 10:30:00|329.22|326.82|328.67|326.27|329.22|326.82|327.64|325.24|0
1651660500000|2022-05-04 10:35:00|328.61|326.21|328.71|326.31|329.8|327.4|328.05|325.65|0
1651660800000|2022-05-04 10:40:00|328.83|326.43|328.59|326.19|329.56|327.16|328.46|326.06|0
1651661100000|2022-05-04 10:45:00|328.46|326.06|329.07|326.67|329.44|327.04|328.34|325.94|0
1651661400000|2022-05-04 10:50:00|329.13|326.73|328.58|326.18|329.31|326.91|328.58|326.18|0
1651661700000|2022-05-04 10:55:00|328.64|326.24|328.82|326.42|329.55|327.15|327.61|325.21|0
1651662000000|2022-05-04 11:00:00|328.94|326.54|329.67|327.27|329.67|327.27|328.33|325.93|0
1651662300000|2022-05-04 11:05:00|329.74|327.34|329.61|327.21|329.92|327.52|329.37|326.97|0
1651662600000|2022-05-04 11:10:00|329.67|327.27|329.06|326.66|329.91|327.51|328.69|326.29|0
1651662900000|2022-05-04 11:15:00|328.94|326.54|328.39|325.99|328.94|326.54|328.08|325.68|0
1651663200000|2022-05-04 11:20:00|328.33|325.93|326.74|324.34|328.45|326.05|326.57|324.17|0
1651663500000|2022-05-04 11:25:00|326.69|324.29|326.5|324.1|327.05|324.65|326.14|323.74|0
1651663800000|2022-05-04 11:30:00|326.38|323.98|326.38|323.98|326.8|324.4|326.13|323.73|0
1651664100000|2022-05-04 11:35:00|326.5|324.1|327.1|324.7|327.35|324.95|326.38|323.98|0
1651664400000|2022-05-04 11:40:00|327.22|324.82|327.84|325.44|327.96|325.56|326.98|324.58|0
1651664700000|2022-05-04 11:45:00|327.72|325.32|327.96|325.56|328.08|325.68|327.47|325.07|0
1651665000000|2022-05-04 11:50:00|327.84|325.44|329.05|326.65|329.29|326.89|327.71|325.31|0
1651665300000|2022-05-04 11:55:00|328.93|326.53|329.05|326.65|329.29|326.89|328.87|326.47|0
1651665600000|2022-05-04 12:00:00|328.93|326.53|328.44|326.04|328.93|326.53|328.07|325.67|0
1651665900000|2022-05-04 12:05:00|328.31|325.91|327.95|325.55|328.44|326.04|327.53|325.13|0
1651666200000|2022-05-04 12:10:00|327.83|325.43|327.95|325.55|329.04|326.64|327.58|325.18|0
1651666500000|2022-05-04 12:15:00|327.82|325.42|328.67|326.27|329.04|326.64|327.82|325.42|0
1651666800000|2022-05-04 12:20:00|328.61|326.21|330.01|327.61|330.14|327.74|328.61|326.21|0
1651667100000|2022-05-04 12:25:00|330.13|327.73|329.28|326.88|330.5|328.1|329.16|326.76|0
1651667400000|2022-05-04 12:30:00|329.34|326.94|330.98|328.58|331.11|328.71|329.15|326.75|0
1651667700000|2022-05-04 12:35:00|331.11|328.71|330.98|328.58|331.47|329.07|330.74|328.34|0
1651668000000|2022-05-04 12:40:00|331.1|328.7|331.1|328.7|332.08|329.68|331.1|328.7|0
1651668300000|2022-05-04 12:45:00|331.22|328.82|332.2|329.8|332.33|329.93|330.86|328.46|0
1651668600000|2022-05-04 12:50:00|332.45|330.05|332.2|329.8|332.69|330.29|331.71|329.31|0
1651668900000|2022-05-04 12:55:00|332.32|329.92|333.18|330.78|333.18|330.78|331.66|329.26|0
1651669200000|2022-05-04 13:00:00|333.3|330.9|332.32|329.92|333.55|331.15|332.07|329.67|0
1651669500000|2022-05-04 13:05:00|332.44|330.04|332.07|329.67|332.81|330.41|331.7|329.3|0
1651669800000|2022-05-04 13:10:00|332.19|329.79|333.54|331.14|334.16|331.76|332.19|329.79|0
1651670100000|2022-05-04 13:15:00|333.67|331.27|332.93|330.53|333.67|331.27|332.56|330.16|0
1651670400000|2022-05-04 13:20:00|333.05|330.65|332.25|329.85|333.05|330.65|331.82|329.42|0
1651670700000|2022-05-04 13:25:00|332.19|329.79|333.9|331.5|333.9|331.5|331.57|329.17|0
1651671000000|2022-05-04 13:30:00|333.66|331.26|337.36|334.96|337.86|335.46|333.54|331.14|0
1651671300000|2022-05-04 13:35:00|337.98|335.58|336.74|334.34|337.98|335.58|335.26|332.86|0
1651671600000|2022-05-04 13:40:00|336.99|334.59|334.64|332.24|337.36|334.96|333.9|331.5|0
1651671900000|2022-05-04 13:45:00|333.77|331.37|332.67|330.27|335.13|332.73|331.93|329.53|0
1651672200000|2022-05-04 13:50:00|332.79|330.39|334.63|332.23|334.76|332.36|330.8|328.4|0
1651672500000|2022-05-04 13:55:00|335.37|332.97|336.56|334.16|336.62|334.22|333.27|330.87|0
1651672800000|2022-05-04 14:00:00|336.62|334.22|338.34|335.94|339.35|336.95|335.99|333.59|0
1651673100000|2022-05-04 14:05:00|338.09|335.69|340.34|337.94|340.97|338.57|337.84|335.44|0
1651673400000|2022-05-04 14:10:00|339.96|337.56|341.72|339.32|341.72|339.32|337.83|335.43|0
1651673700000|2022-05-04 14:15:00|342.48|340.08|341.85|339.45|344|341.6|340.84|338.44|0
1651674000000|2022-05-04 14:20:00|341.97|339.57|341.03|338.63|342.6|340.2|339.9|337.5|0
1651674300000|2022-05-04 14:25:00|341.21|338.81|340.02|337.62|341.84|339.44|338.07|335.67|0
1651674600000|2022-05-04 14:30:00|339.83|337.43|344.11|341.71|345|342.6|339.07|336.67|0
1651674900000|2022-05-04 14:35:00|343.86|341.46|340.85|338.45|344.11|341.71|340.49|338.09|0
1651675200000|2022-05-04 14:40:00|340.98|338.58|340.6|338.2|341.48|339.08|339.22|336.82|0
1651675500000|2022-05-04 14:45:00|340.35|337.95|340.6|338.2|341.1|338.7|338.59|336.19|0
1651675800000|2022-05-04 14:50:00|340.34|337.94|341.98|339.58|343.24|340.84|340.34|337.94|0
1651676100000|2022-05-04 14:55:00|342.23|339.83|340.79|338.39|342.86|340.46|340.29|337.89|0
1651676400000|2022-05-04 15:00:00|340.42|338.02|342.18|339.78|343.19|340.79|339.54|337.14|0
1651676700000|2022-05-04 15:05:00|342.05|339.65|340.29|337.89|342.69|340.29|340.03|337.63|0
1651677000000|2022-05-04 15:10:00|340.41|338.01|344.2|341.8|345.09|342.69|339.91|337.51|0
1651677300000|2022-05-04 15:15:00|344.08|341.68|342.81|340.41|345.09|342.69|342.81|340.41|0
1651677600000|2022-05-04 15:20:00|343.06|340.66|344.22|341.82|345.78|343.38|342.81|340.41|0
1651677900000|2022-05-04 15:25:00|344.09|341.69|344.6|342.2|346.25|343.85|343.14|340.74|0
1651678200000|2022-05-04 15:30:00|344.98|342.58|346.63|344.23|347.65|345.25|344.41|342.01|0
1651678500000|2022-05-04 15:35:00|346.88|344.48|344.72|342.32|347.9|345.5|344.72|342.32|0
1651678800000|2022-05-04 15:40:00|344.97|342.57|344.08|341.68|345.35|342.95|343.52|341.12|0
1651679100000|2022-05-04 15:45:00|344.28|341.88|340.04|337.64|344.84|342.44|340.04|337.64|0
1651679400000|2022-05-04 15:50:00|340.29|337.89|337.1|334.7|341.3|338.9|337.1|334.7|0
1651679700000|2022-05-04 15:55:00|336.72|334.32|338.85|336.45|339.73|337.33|336.6|334.2|0
1651680000000|2022-05-04 16:00:00|338.73|336.33|340.51|338.11|340.51|338.11|338.35|335.95|0
1651680300000|2022-05-04 16:05:00|339.98|337.58|337.59|335.19|339.98|337.58|337.22|334.82|0
1651680600000|2022-05-04 16:10:00|337.66|335.26|338.22|335.82|339.6|337.2|337.66|335.26|0
1651680900000|2022-05-04 16:15:00|338.03|335.63|335.46|333.06|339.35|336.95|334.96|332.56|0
1651681200000|2022-05-04 16:20:00|335.09|332.69|331.98|329.58|335.09|332.69|330.62|328.22|0
1651681500000|2022-05-04 16:25:00|331.85|329.45|329.99|327.59|333.58|331.18|329.38|326.98|0
1651681800000|2022-05-04 16:30:00|329.81|327.41|329.75|327.35|330.49|328.09|329.01|326.61|0
1651682100000|2022-05-04 16:35:00|329.99|327.59|326.86|324.46|329.99|327.59|326.86|324.46|0
1651682400000|2022-05-04 16:40:00|327.04|324.64|328.14|325.74|329.13|326.73|326.67|324.27|0
1651682700000|2022-05-04 16:45:00|327.9|325.5|329.12|326.72|330.48|328.08|327.9|325.5|0
1651683000000|2022-05-04 16:50:00|329.25|326.85|326.42|324.02|330.48|328.08|326.42|324.02|0
1651683300000|2022-05-04 16:55:00|326.3|323.9|324.95|322.55|328.26|325.86|324.83|322.43|0
1651683600000|2022-05-04 17:00:00|324.83|322.43|324.34|321.94|325.88|323.48|322.76|320.36|0
1651683900000|2022-05-04 17:05:00|324.22|321.82|326.84|324.44|328.59|326.19|324.09|321.69|0
1651684200000|2022-05-04 17:10:00|327.15|324.75|329.16|326.76|330.48|328.08|327.15|324.75|0
1651684500000|2022-05-04 17:15:00|329.04|326.64|328.18|325.78|329.04|326.64|327.32|324.92|0
1651684800000|2022-05-04 17:20:00|327.93|325.53|327.87|325.47|329.16|326.76|326.59|324.19|0
1651685100000|2022-05-04 17:25:00|327.81|325.41|329.16|326.76|329.4|327|327.2|324.8|0
1651685400000|2022-05-04 17:30:00|329.03|326.63|327.56|325.16|330.63|328.23|327.31|324.91|0
1651685700000|2022-05-04 17:35:00|327.31|324.91|328.78|326.38|330.82|328.42|326.28|323.88|0
1651686000000|2022-05-04 17:40:00|328.91|326.51|327.55|325.15|329.64|327.24|327.31|324.91|0
1651686300000|2022-05-04 17:45:00|327.43|325.03|328.84|326.44|328.84|326.44|327.31|324.91|0
1651686600000|2022-05-04 17:50:00|328.9|326.5|328.53|326.13|329.76|327.36|328.29|325.89|0
1651686900000|2022-05-04 17:55:00|328.78|326.38|325.29|322.89|329.21|326.81|321.47|319.07|0
1651687200000|2022-05-04 18:00:00|324.92|322.52|321.04|318.64|330.07|327.67|316|313.6|0
1651687500000|2022-05-04 18:05:00|320.14|317.74|327.54|325.14|333.46|331.06|316.84|314.44|0
1651687800000|2022-05-04 18:10:00|326.56|324.16|327.05|324.65|330|327.6|323.1|320.7|0
1651688100000|2022-05-04 18:15:00|327.42|325.02|331.85|329.45|333.58|331.18|327.05|324.65|0
1651688400000|2022-05-04 18:20:00|332.22|329.82|329.77|327.37|336.07|333.67|328.54|326.14|0
1651688700000|2022-05-04 18:25:00|330.02|327.62|321.77|319.37|331.19|328.79|319.31|316.91|0
1651689000000|2022-05-04 18:30:00|321.53|319.13|341.88|339.48|343.65|341.25|319.6|317.2|0
1651689300000|2022-05-04 18:35:00|342|339.6|330.58|328.18|344.66|342.26|329.72|327.32|0
1651689600000|2022-05-04 18:40:00|332.49|330.09|315.41|313.01|334.48|332.08|312.06|309.66|0
1651689900000|2022-05-04 18:45:00|315.89|313.49|306.97|304.57|315.89|313.49|300.14|297.74|0
1651690200000|2022-05-04 18:50:00|305.45|303.05|297.93|295.53|308.55|306.15|297.82|295.42|0
1651690500000|2022-05-04 18:55:00|297.7|295.3|298.53|296.13|300.46|298.06|295.53|293.13|0
1651690800000|2022-05-04 19:00:00|298.07|295.67|295.66|293.26|300.66|298.26|294.2|291.8|0
1651691100000|2022-05-04 19:05:00|295.71|293.31|292.41|290.01|296.8|294.4|291.16|288.76|0
1651691400000|2022-05-04 19:10:00|292.07|289.67|288.95|286.55|292.07|289.67|287.45|285.05|0
1651691700000|2022-05-04 19:15:00|289.28|286.88|291.3|288.9|292.43|290.03|285.27|282.87|0
1651692000000|2022-05-04 19:20:00|291.08|288.68|287.04|284.64|291.53|289.13|286.93|284.53|0
1651692300000|2022-05-04 19:25:00|287.27|284.87|282.05|279.65|287.27|284.87|281.72|279.32|0
1651692600000|2022-05-04 19:30:00|281.39|278.99|275.86|273.46|281.94|279.54|275.43|273.03|0
1651692900000|2022-05-04 19:35:00|275.75|273.35|275.54|273.14|278.37|275.97|274.88|272.48|0
1651693200000|2022-05-04 19:40:00|275.64|273.24|274.67|272.27|278.04|275.64|274.23|271.83|0
1651693500000|2022-05-04 19:45:00|275.1|272.7|272.39|269.99|277.27|274.87|272.39|269.99|0
1651693800000|2022-05-04 19:50:00|271.75|269.35|272.09|269.69|272.39|269.99|268.59|266.19|0
1651694100000|2022-05-04 19:55:00|271.92|269.52|272.13|269.73|274.41|272.01|271.06|268.66|0
1651694400000|2022-05-04 20:00:00|271.49|269.09|275.11|272.71|275.11|272.71|271.49|269.09|0
1651694700000|2022-05-04 20:05:00|275.32|272.92|275|272.6|275.32|272.92|274.02|271.62|0
1651695000000|2022-05-04 20:10:00|274.89|272.49|277.07|274.67|277.4|275|274.56|272.16|0
1651695300000|2022-05-04 20:15:00|277.81|275.01|277.81|275.01|278.03|275.23|277.16|274.36|0
1651695600000|2022-05-04 20:20:00|277.7|274.9|277.81|275.01|277.81|275.01|276.83|274.03|0
1651695900000|2022-05-04 20:25:00|277.7|274.9|278.02|275.22|278.02|275.22|277.05|274.25|0
1651696200000|2022-05-04 20:30:00|278.35|275.55|278.68|275.88|278.68|275.88|278.02|275.22|0
1651696500000|2022-05-04 20:35:00|278.57|275.77|278.35|275.55|279|276.2|278.24|275.44|0
1651696800000|2022-05-04 20:40:00|278.4|275.6|278.34|275.54|278.67|275.87|278.18|275.38|0
1651697100000|2022-05-04 20:45:00|278.45|275.65|278.89|276.09|279|276.2|278.23|275.43|0
1651697400000|2022-05-04 20:50:00|278.78|275.98|278.67|275.87|278.94|276.14|278.34|275.54|0
1651697700000|2022-05-04 20:55:00|278.78|275.98|278.83|276.03|278.99|276.19|278.55|275.75|0
1651698000000|2022-05-04 21:00:00|278.63|275.83|278.02|275.22|278.73|275.93|277.86|275.06|0
1651698300000|2022-05-04 21:05:00|277.87|275.07|277.85|275.05|278|275.2|277.52|274.72|0
1651698600000|2022-05-04 21:10:00|277.79|274.99|277.63|274.83|277.8|275|277.6|274.8|0
1651698900000|2022-05-04 21:15:00|277.61|274.81|277.36|274.56|277.63|274.83|277.33|274.53|0
1651699200000|2022-05-04 21:20:00|277.29|274.49|277.5|274.7|277.56|274.76|277.29|274.49|0
1651699500000|2022-05-04 21:25:00|277.52|274.72|277.29|274.49|277.64|274.84|277.29|274.49|0
1651699800000|2022-05-04 21:30:00|277.23|274.43|277.15|274.35|277.23|274.43|277.07|274.27|0
1651700100000|2022-05-04 21:35:00|277.18|274.38|277.18|274.38|277.21|274.41|277.18|274.38|0
1651700400000|2022-05-04 21:40:00|277.2|274.4|277.54|274.74|277.54|274.74|277.2|274.4|0
1651700700000|2022-05-04 21:45:00|277.52|274.72|277.37|274.57|277.52|274.72|277.28|274.48|0
1651701000000|2022-05-04 21:50:00|277.34|274.54|277.44|274.64|277.44|274.64|277.29|274.49|0
1651701300000|2022-05-04 21:55:00|277.45|274.65|277.48|274.68|277.61|274.81|277.4|274.6|0
1651701600000|2022-05-04 22:00:00|277.06|274.26|276.73|273.93|277.82|275.02|276.57|273.77|0
1651701900000|2022-05-04 22:05:00|276.78|273.98|276.78|273.98|277.17|274.37|276.57|273.77|0
1651702200000|2022-05-04 22:10:00|276.89|274.09|275.91|273.11|277.05|274.25|275.7|272.9|0
1651702500000|2022-05-04 22:15:00|275.97|273.17|275.04|272.24|275.97|273.17|275.04|272.24|0
1651702800000|2022-05-04 22:20:00|274.94|272.14|274.88|272.08|275.1|272.3|274.29|271.49|0
1651703100000|2022-05-04 22:25:00|274.93|272.13|275.26|272.46|275.42|272.62|274.83|272.03|0
1651703400000|2022-05-04 22:30:00|275.15|272.35|276.44|273.64|276.66|273.86|275.15|272.35|0
1651703700000|2022-05-04 22:35:00|276.55|273.75|277.53|274.73|277.85|275.05|276.55|273.75|0
1651704000000|2022-05-04 22:40:00|277.64|274.84|278.51|275.71|278.72|275.92|277.64|274.84|0
1651704300000|2022-05-04 22:45:00|278.4|275.6|278.39|275.59|278.51|275.71|278.07|275.27|0
1651704600000|2022-05-04 22:50:00|278.29|275.49|277.96|275.16|278.29|275.49|277.85|275.05|0
1651704900000|2022-05-04 22:55:00|277.9|275.1|278.17|275.37|278.28|275.48|277.63|274.83|0
1651705200000|2022-05-04 23:00:00|278.06|275.26|277.63|274.83|278.17|275.37|277.46|274.66|0
1651705500000|2022-05-04 23:05:00|277.52|274.72|277.41|274.61|277.73|274.93|277.19|274.39|0
1651705800000|2022-05-04 23:10:00|277.3|274.5|277.29|274.49|277.41|274.61|276.86|274.06|0
1651706100000|2022-05-04 23:15:00|277.4|274.6|277.51|274.71|277.62|274.82|277.19|274.39|0
1651706400000|2022-05-04 23:20:00|277.4|274.6|277.83|275.03|278.05|275.25|277.4|274.6|0
1651706700000|2022-05-04 23:25:00|277.94|275.14|277.94|275.14|278.05|275.25|277.72|274.92|0
1651707000000|2022-05-04 23:30:00|277.83|275.03|278.26|275.46|278.37|275.57|277.83|275.03|0
1651707300000|2022-05-04 23:35:00|278.16|275.36|278.7|275.9|278.81|276.01|277.72|274.92|0
1651707600000|2022-05-04 23:40:00|278.81|276.01|278.26|275.46|278.81|276.01|278.15|275.35|0
1651707900000|2022-05-04 23:45:00|278.32|275.52|278.42|275.62|278.48|275.68|278.15|275.35|0
1651708200000|2022-05-04 23:50:00|278.37|275.57|277.6|274.8|278.37|275.57|277.6|274.8|0
1651708500000|2022-05-04 23:55:00|277.71|274.91|277.82|275.02|277.93|275.13|277.49|274.69|0
1651708800000|2022-05-05 00:00:00|277.71|274.91|277.71|274.91|277.93|275.13|277.27|274.47|0
1651709100000|2022-05-05 00:05:00|277.6|274.8|277.92|275.12|278.36|275.56|277.55|274.75|0
1651709400000|2022-05-05 00:10:00|277.98|275.18|278.08|275.28|278.36|275.56|277.59|274.79|0
1651709700000|2022-05-05 00:15:00|278.14|275.34|277.7|274.9|278.25|275.45|277.7|274.9|0
1651710000000|2022-05-05 00:20:00|277.81|275.01|276.29|273.49|277.97|275.17|275.42|272.62|0
1651710300000|2022-05-05 00:25:00|276.18|273.38|277.04|274.24|277.04|274.24|275.85|273.05|0
1651710600000|2022-05-05 00:30:00|276.93|274.13|275.85|273.05|277.04|274.24|275.52|272.72|0
1651710900000|2022-05-05 00:35:00|275.8|273|275.84|273.04|276.17|273.37|275.52|272.72|0
1651711200000|2022-05-05 00:40:00|275.9|273.1|276.38|273.58|276.49|273.69|275.84|273.04|0
1651711500000|2022-05-05 00:45:00|276.28|273.48|275.73|272.93|276.38|273.58|275.41|272.61|0
1651711800000|2022-05-05 00:50:00|275.84|273.04|276.11|273.31|276.27|273.47|275.73|272.93|0
1651712100000|2022-05-05 00:55:00|276.05|273.25|275.68|272.88|276.38|273.58|275.51|272.71|0
1651712400000|2022-05-05 01:00:00|275.62|272.82|275.72|272.92|275.78|272.98|275.29|272.49|0
1651712700000|2022-05-05 01:05:00|275.62|272.82|275.83|273.03|275.83|273.03|275.29|272.49|0
1651713000000|2022-05-05 01:10:00|275.89|273.09|275.94|273.14|275.94|273.14|275.61|272.81|0
1651713300000|2022-05-05 01:15:00|275.83|273.03|276.04|273.24|276.69|273.89|275.83|273.03|0
1651713600000|2022-05-05 01:20:00|275.93|273.13|275.07|272.27|276.15|273.35|275.07|272.27|0
1651713900000|2022-05-05 01:25:00|274.96|272.16|275.75|272.95|275.86|273.06|274.31|271.51|0
1651714200000|2022-05-05 01:30:00|275.97|273.17|276.39|273.59|276.5|273.7|274.99|272.19|0
1651714500000|2022-05-05 01:35:00|276.45|273.65|276.39|273.59|276.78|273.98|276.23|273.43|0
1651714800000|2022-05-05 01:40:00|276.45|273.65|277.69|274.89|278.02|275.22|276.28|273.48|0
1651715100000|2022-05-05 01:45:00|277.58|274.78|278.45|275.65|278.66|275.86|277.36|274.56|0
1651715400000|2022-05-05 01:50:00|278.5|275.7|278.88|276.08|278.99|276.19|278.45|275.65|0
1651715700000|2022-05-05 01:55:00|278.77|275.97|278.22|275.42|278.77|275.97|278.01|275.21|0
1651716000000|2022-05-05 02:00:00|278.17|275.37|278.77|275.97|278.82|276.02|278.12|275.32|0
1651716300000|2022-05-05 02:05:00|278.82|276.02|278.33|275.53|278.93|276.13|278.22|275.42|0
1651716600000|2022-05-05 02:10:00|278.28|275.48|278.43|275.63|278.65|275.85|278|275.2|0
1651716900000|2022-05-05 02:15:00|278.49|275.69|278.32|275.52|278.54|275.74|278.22|275.42|0
1651717200000|2022-05-05 02:20:00|278.43|275.63|279.41|276.61|279.63|276.83|278.43|275.63|0
1651717500000|2022-05-05 02:25:00|279.47|276.67|278.86|276.06|279.63|276.83|278.86|276.06|0
1651717800000|2022-05-05 02:30:00|278.75|275.95|279.13|276.33|279.19|276.39|278.64|275.84|0
1651718100000|2022-05-05 02:35:00|279.19|276.39|278.97|276.17|279.51|276.71|278.97|276.17|0
1651718400000|2022-05-05 02:40:00|279.08|276.28|278.69|275.89|279.08|276.28|278.69|275.89|0
1651718700000|2022-05-05 02:45:00|278.75|275.95|278.64|275.84|279.07|276.27|278.64|275.84|0
1651719000000|2022-05-05 02:50:00|278.69|275.89|278.8|276|278.85|276.05|278.31|275.51|0
1651719300000|2022-05-05 02:55:00|278.85|276.05|279.17|276.37|279.18|276.38|278.52|275.72|0
1651719600000|2022-05-05 03:00:00|278.96|276.16|278.41|275.61|278.96|276.16|277.98|275.18|0
1651719900000|2022-05-05 03:05:00|278.3|275.5|277.54|274.74|278.74|275.94|277.54|274.74|0
1651720200000|2022-05-05 03:10:00|277.43|274.63|277.76|274.96|278.08|275.28|277.43|274.63|0
1651720500000|2022-05-05 03:15:00|277.65|274.85|276.99|274.19|277.76|274.96|276.99|274.19|0
1651720800000|2022-05-05 03:20:00|277.1|274.3|277.32|274.52|277.54|274.74|276.99|274.19|0
1651721100000|2022-05-05 03:25:00|277.21|274.41|276.67|273.87|277.32|274.52|276.67|273.87|0
1651721400000|2022-05-05 03:30:00|276.77|273.97|277.42|274.62|277.53|274.73|276.77|273.97|0
1651721700000|2022-05-05 03:35:00|277.48|274.68|277.53|274.73|277.53|274.73|276.99|274.19|0
1651722000000|2022-05-05 03:40:00|277.58|274.78|277.2|274.4|277.58|274.78|276.98|274.18|0
1651722300000|2022-05-05 03:45:00|277.26|274.46|277.15|274.35|277.42|274.62|277.09|274.29|0
1651722600000|2022-05-05 03:50:00|277.2|274.4|277.41|274.61|277.52|274.72|276.98|274.18|0
1651722900000|2022-05-05 03:55:00|277.36|274.56|277.19|274.39|277.52|274.72|277.14|274.34|0
1651723200000|2022-05-05 04:00:00|277.3|274.5|276.97|274.17|277.3|274.5|276.97|274.17|0
1651723500000|2022-05-05 04:05:00|277.19|274.39|277.19|274.39|277.3|274.5|277.08|274.28|0
1651723800000|2022-05-05 04:10:00|277.3|274.5|277.13|274.33|277.35|274.55|277.08|274.28|0
1651724100000|2022-05-05 04:15:00|277.08|274.28|277.24|274.44|277.4|274.6|277.08|274.28|0
1651724400000|2022-05-05 04:20:00|277.18|274.38|277.18|274.38|277.29|274.49|277.18|274.38|0
1651724700000|2022-05-05 04:25:00|276.96|274.16|277.18|274.38|277.23|274.43|276.85|274.05|0
1651725000000|2022-05-05 04:30:00|277.07|274.27|276.96|274.16|277.29|274.49|276.85|274.05|0
1651725300000|2022-05-05 04:35:00|277.02|274.22|276.2|273.4|277.02|274.22|276.09|273.29|0
1651725600000|2022-05-05 04:40:00|276.31|273.51|275.61|272.81|276.42|273.62|275.5|272.7|0
1651725900000|2022-05-05 04:45:00|275.66|272.86|275.44|272.64|275.71|272.91|275.44|272.64|0
1651726200000|2022-05-05 04:50:00|275.55|272.75|275.33|272.53|275.66|272.86|275.17|272.37|0
1651726500000|2022-05-05 04:55:00|275.44|272.64|274.9|272.1|275.44|272.64|274.9|272.1|0
1651726800000|2022-05-05 05:00:00|274.85|272.05|275.11|272.31|275.11|272.31|274.47|271.67|0
1651727100000|2022-05-05 05:05:00|275.33|272.53|275.97|273.17|276.19|273.39|275.22|272.42|0
1651727400000|2022-05-05 05:10:00|276.08|273.28|274.89|272.09|276.08|273.28|274.89|272.09|0
1651727700000|2022-05-05 05:15:00|274.78|271.98|274.67|271.87|274.89|272.09|274.57|271.77|0
1651728000000|2022-05-05 05:20:00|274.78|271.98|274.67|271.87|274.89|272.09|273.49|270.69|0
1651728300000|2022-05-05 05:25:00|274.62|271.82|275.1|272.3|275.32|272.52|274.56|271.76|0
1651728600000|2022-05-05 05:30:00|275.05|272.25|274.34|271.54|275.1|272.3|274.34|271.54|0
1651728900000|2022-05-05 05:35:00|274.24|271.44|274.4|271.6|274.56|271.76|273.38|270.58|0
1651729200000|2022-05-05 05:40:00|274.45|271.65|274.12|271.32|274.56|271.76|273.91|271.11|0
1651729500000|2022-05-05 05:45:00|274.45|271.65|275.47|272.67|276.17|273.37|274.34|271.54|0
1651729800000|2022-05-05 05:50:00|275.41|272.61|275.09|272.29|275.84|273.04|274.76|271.96|0
1651730100000|2022-05-05 05:55:00|274.98|272.18|274.22|271.42|275.19|272.39|274.22|271.42|0
1651730400000|2022-05-05 06:00:00|274.12|271.32|274.87|272.07|275.3|272.5|273.79|270.99|0
1651730700000|2022-05-05 06:05:00|275.03|272.23|275.83|273.03|275.94|273.14|275.03|272.23|0
1651731000000|2022-05-05 06:10:00|275.73|272.93|275.08|272.28|275.83|273.03|274.11|271.31|0
1651731300000|2022-05-05 06:15:00|275.29|272.49|274.54|271.74|275.4|272.6|274.11|271.31|0
1651731600000|2022-05-05 06:20:00|274.49|271.69|275.94|273.14|276.15|273.35|274.32|271.52|0
1651731900000|2022-05-05 06:25:00|276.04|273.24|278.75|275.95|279.29|276.49|275.72|272.92|0
1651732200000|2022-05-05 06:30:00|278.86|276.06|278.75|275.95|279.84|277.04|278.64|275.84|0
1651732500000|2022-05-05 06:35:00|278.64|275.84|279.62|276.82|279.73|276.93|278.64|275.84|0
1651732800000|2022-05-05 06:40:00|279.51|276.71|281.38|278.58|281.49|278.69|279.18|276.38|0
1651733100000|2022-05-05 06:45:00|281.27|278.47|281.27|278.47|281.6|278.8|280.84|278.04|0
1651733400000|2022-05-05 06:50:00|281.22|278.42|281.6|278.8|281.6|278.8|280.73|277.93|0
1651733700000|2022-05-05 06:55:00|281.49|278.69|282.74|279.94|282.91|280.11|280.83|278.03|0
1651734000000|2022-05-05 07:00:00|282.25|279.45|281.92|279.12|283.89|281.09|281.59|278.79|0
1651734300000|2022-05-05 07:05:00|281.61|279.21|282.32|279.92|283.97|281.57|281.5|279.1|0
1651734600000|2022-05-05 07:10:00|282.26|279.86|285.12|282.72|285.12|282.72|282.21|279.81|0
1651734900000|2022-05-05 07:15:00|285.23|282.83|286.22|283.82|286.33|283.93|284.79|282.39|0
1651735200000|2022-05-05 07:20:00|286.28|283.88|288.01|285.61|288.17|285.77|284.29|281.89|0
1651735500000|2022-05-05 07:25:00|288.06|285.66|288.39|285.99|288.62|286.22|286.84|284.44|0
1651735800000|2022-05-05 07:30:00|288.17|285.77|287.84|285.44|288.17|285.77|286.62|284.22|0
1651736100000|2022-05-05 07:35:00|287.73|285.33|289.17|286.77|289.28|286.88|286.51|284.11|0
1651736400000|2022-05-05 07:40:00|289.06|286.66|287.28|284.88|289.17|286.77|287.17|284.77|0
1651736700000|2022-05-05 07:45:00|287.34|284.94|286.61|284.21|287.83|285.43|286.17|283.77|0
1651737000000|2022-05-05 07:50:00|286.89|284.49|285.95|283.55|287.05|284.65|285.29|282.89|0
1651737300000|2022-05-05 07:55:00|285.84|283.44|285.72|283.32|287.16|284.76|285.5|283.1|0
1651737600000|2022-05-05 08:00:00|285.78|283.38|286.94|284.54|287.49|285.09|284.95|282.55|0
1651737900000|2022-05-05 08:05:00|286.83|284.43|287.88|285.48|288.04|285.64|286.27|283.87|0
1651738200000|2022-05-05 08:10:00|287.93|285.53|288.37|285.97|288.65|286.25|286.6|284.2|0
1651738500000|2022-05-05 08:15:00|288.26|285.86|287.48|285.08|288.37|285.97|286.32|283.92|0
1651738800000|2022-05-05 08:20:00|287.54|285.14|286.37|283.97|287.54|285.14|286.21|283.81|0
1651739100000|2022-05-05 08:25:00|286.59|284.19|288.7|286.3|288.92|286.52|286.59|284.19|0
1651739400000|2022-05-05 08:30:00|288.65|286.25|290.09|287.69|290.14|287.74|288.59|286.19|0
1651739700000|2022-05-05 08:35:00|290.14|287.74|290.14|287.74|290.26|287.86|289.59|287.19|0
1651740000000|2022-05-05 08:40:00|290.25|287.85|292.48|290.08|293.04|290.64|290.14|287.74|0
1651740300000|2022-05-05 08:45:00|292.42|290.02|291.8|289.4|293.15|290.75|291.58|289.18|0
1651740600000|2022-05-05 08:50:00|291.69|289.29|291.58|289.18|291.91|289.51|290.91|288.51|0
1651740900000|2022-05-05 08:55:00|291.75|289.35|291.13|288.73|292.92|290.52|291.13|288.73|0
1651741200000|2022-05-05 09:00:00|291.24|288.84|290.9|288.5|291.52|289.12|290.68|288.28|0
1651741500000|2022-05-05 09:05:00|290.85|288.45|290.79|288.39|291.46|289.06|290.68|288.28|0
1651741800000|2022-05-05 09:10:00|290.85|288.45|289.45|287.05|290.85|288.45|289.22|286.82|0
1651742100000|2022-05-05 09:15:00|289.5|287.1|289.11|286.71|289.67|287.27|288.89|286.49|0
1651742400000|2022-05-05 09:20:00|289.17|286.77|291.12|288.72|291.45|289.05|289|286.6|0
1651742700000|2022-05-05 09:25:00|291.23|288.83|291.22|288.82|291.23|288.83|289.77|287.37|0
1651743000000|2022-05-05 09:30:00|290.78|288.38|291.5|289.1|292.18|289.78|290.44|288.04|0
1651743300000|2022-05-05 09:35:00|291.56|289.16|291.89|289.49|292.12|289.72|290.77|288.37|0
1651743600000|2022-05-05 09:40:00|291.67|289.27|289.77|287.37|291.89|289.49|289.77|287.37|0
1651743900000|2022-05-05 09:45:00|289.88|287.48|290.54|288.14|290.94|288.54|289.88|287.48|0
1651744200000|2022-05-05 09:50:00|290.6|288.2|289.93|287.53|290.77|288.37|289.32|286.92|0
1651744500000|2022-05-05 09:55:00|289.98|287.58|289.65|287.25|289.98|287.58|288.54|286.14|0
1651744800000|2022-05-05 10:00:00|289.54|287.14|287.98|285.58|289.98|287.58|287.98|285.58|0
1651745100000|2022-05-05 10:05:00|287.87|285.47|287.81|285.41|289.19|286.79|287.53|285.13|0
1651745400000|2022-05-05 10:10:00|287.75|285.35|287.08|284.68|287.92|285.52|286.92|284.52|0
1651745700000|2022-05-05 10:15:00|287.19|284.79|288.69|286.29|288.74|286.34|287.19|284.79|0
1651746000000|2022-05-05 10:20:00|288.97|286.57|287.96|285.56|289.74|287.34|287.14|284.74|0
1651746300000|2022-05-05 10:25:00|287.85|285.45|287.41|285.01|288.41|286.01|287.08|284.68|0
1651746600000|2022-05-05 10:30:00|287.52|285.12|288.63|286.23|289.18|286.78|287.3|284.9|0
1651746900000|2022-05-05 10:35:00|288.74|286.34|288.18|285.78|288.96|286.56|288.13|285.73|0
1651747200000|2022-05-05 10:40:00|288.07|285.67|289.18|286.78|289.4|287|288.02|285.62|0
1651747500000|2022-05-05 10:45:00|289.07|286.67|288.18|285.78|289.29|286.89|288.06|285.66|0
1651747800000|2022-05-05 10:50:00|288.29|285.89|288.39|285.99|288.51|286.11|287.29|284.89|0
1651748100000|2022-05-05 10:55:00|288.51|286.11|291.51|289.11|291.51|289.11|288.51|286.11|0
1651748400000|2022-05-05 11:00:00|291.57|289.17|289.72|287.32|291.68|289.28|289.5|287.1|0
1651748700000|2022-05-05 11:05:00|289.84|287.44|287.83|285.43|289.95|287.55|287.61|285.21|0
1651749000000|2022-05-05 11:10:00|287.89|285.49|287.61|285.21|288.61|286.21|286.61|284.21|0
1651749300000|2022-05-05 11:15:00|287.83|285.43|287.78|285.38|287.94|285.54|286.17|283.77|0
1651749600000|2022-05-05 11:20:00|287.72|285.32|288.61|286.21|288.94|286.54|287.38|284.98|0
1651749900000|2022-05-05 11:25:00|288.72|286.32|289.94|287.54|290.06|287.66|288.16|285.76|0
1651750200000|2022-05-05 11:30:00|290|287.6|289.38|286.98|290.5|288.1|289.16|286.76|0
1651750500000|2022-05-05 11:35:00|289.33|286.93|289.05|286.65|289.83|287.43|287.71|285.31|0
1651750800000|2022-05-05 11:40:00|289.1|286.7|288.6|286.2|290.38|287.98|288.43|286.03|0
1651751100000|2022-05-05 11:45:00|288.54|286.14|288.37|285.97|288.99|286.59|287.76|285.36|0
1651751400000|2022-05-05 11:50:00|288.32|285.92|288.54|286.14|288.65|286.25|287.09|284.69|0
1651751700000|2022-05-05 11:55:00|288.43|286.03|287.87|285.47|288.43|286.03|286.87|284.47|0
1651752000000|2022-05-05 12:00:00|287.76|285.36|287.42|285.02|288.43|286.03|287.09|284.69|0
1651752300000|2022-05-05 12:05:00|287.54|285.14|286.2|283.8|287.76|285.36|285.98|283.58|0
1651752600000|2022-05-05 12:10:00|286.09|283.69|285.42|283.02|286.26|283.86|285.31|282.91|0
1651752900000|2022-05-05 12:15:00|285.31|282.91|286.19|283.79|286.64|284.24|285.31|282.91|0
1651753200000|2022-05-05 12:20:00|286.08|283.68|288.53|286.13|288.64|286.24|285.2|282.8|0
1651753500000|2022-05-05 12:25:00|288.59|286.19|287.47|285.07|289.09|286.69|286.86|284.46|0
1651753800000|2022-05-05 12:30:00|287.36|284.96|287.41|285.01|288.42|286.02|286.63|284.23|0
1651754100000|2022-05-05 12:35:00|287.3|284.9|287.63|285.23|288.02|285.62|286.97|284.57|0
1651754400000|2022-05-05 12:40:00|287.74|285.34|288.68|286.28|288.9|286.5|287.29|284.89|0
1651754700000|2022-05-05 12:45:00|288.85|286.45|289.12|286.72|289.13|286.73|288.07|285.67|0
1651755000000|2022-05-05 12:50:00|289.01|286.61|289.57|287.17|290.24|287.84|288.79|286.39|0
1651755300000|2022-05-05 12:55:00|289.68|287.28|290.24|287.84|290.35|287.95|288.73|286.33|0
1651755600000|2022-05-05 13:00:00|290.13|287.73|293.67|291.27|294.4|292|290.13|287.73|0
1651755900000|2022-05-05 13:05:00|293.83|291.43|293.83|291.43|295.39|292.99|292.56|290.16|0
1651756200000|2022-05-05 13:10:00|293.77|291.37|293.43|291.03|294.9|292.5|293.43|291.03|0
1651756500000|2022-05-05 13:15:00|293.32|290.92|295.07|292.67|295.41|293.01|292.42|290.02|0
1651756800000|2022-05-05 13:20:00|294.9|292.5|294.9|292.5|295.24|292.84|293.32|290.92|0
1651757100000|2022-05-05 13:25:00|295.01|292.61|296.71|294.31|296.71|294.31|295.01|292.61|0
1651757400000|2022-05-05 13:30:00|296.82|294.42|299.78|297.38|301.85|299.45|296.25|293.85|0
1651757700000|2022-05-05 13:35:00|299.21|296.81|298.55|296.15|300.93|298.53|296.75|294.35|0
1651758000000|2022-05-05 13:40:00|299.01|296.61|303.85|301.45|304.08|301.68|295.59|293.19|0
1651758300000|2022-05-05 13:45:00|303.62|301.22|306.95|304.55|307.18|304.78|302.98|300.58|0
1651758600000|2022-05-05 13:50:00|307.06|304.66|307.64|305.24|308.47|306.07|304.96|302.56|0
1651758900000|2022-05-05 13:55:00|307.53|305.13|309.4|307|311.4|309|306.36|303.96|0
1651759200000|2022-05-05 14:00:00|309.52|307.12|317.05|314.65|317.29|314.89|309.4|307|0
1651759500000|2022-05-05 14:05:00|317.17|314.77|321.31|318.91|323.66|321.26|317|314.6|0
1651759800000|2022-05-05 14:10:00|321.43|319.03|320.11|317.71|326.87|324.47|319.51|317.11|0
1651760100000|2022-05-05 14:15:00|319.27|316.87|320.82|318.42|324.08|321.68|319.03|316.63|0
1651760400000|2022-05-05 14:20:00|320.94|318.54|329.33|326.93|329.55|327.15|320.7|318.3|0
1651760700000|2022-05-05 14:25:00|328.96|326.56|329.45|327.05|329.69|327.29|326.05|323.65|0
1651761000000|2022-05-05 14:30:00|330.18|327.78|331.16|328.76|332.5|330.1|327.87|325.47|0
1651761300000|2022-05-05 14:35:00|330.79|328.39|335.33|332.93|335.58|333.18|328.71|326.31|0
1651761600000|2022-05-05 14:40:00|335.58|333.18|335.79|333.39|342.1|339.7|334.59|332.19|0
1651761900000|2022-05-05 14:45:00|336.53|334.13|343.47|341.07|344.09|341.69|334.81|332.41|0
1651762200000|2022-05-05 14:50:00|343.96|341.56|344.6|342.2|346.73|344.33|341.35|338.95|0
1651762500000|2022-05-05 14:55:00|343.98|341.58|339.88|337.48|344.48|342.08|339.88|337.48|0
1651762800000|2022-05-05 15:00:00|340.5|338.1|345.79|343.39|346.72|344.32|338.4|336|0
1651763100000|2022-05-05 15:05:00|345.72|343.32|351.25|348.85|353.79|351.39|343.85|341.45|0
1651763400000|2022-05-05 15:10:00|351.19|348.79|349.48|347.08|353.66|351.26|348.89|346.49|0
1651763700000|2022-05-05 15:15:00|350.49|348.09|350.99|348.59|354.16|351.76|347.34|344.94|0
1651764000000|2022-05-05 15:20:00|351.25|348.85|355.18|352.78|355.18|352.78|350.74|348.34|0
1651764300000|2022-05-05 15:25:00|354.92|352.52|350.23|347.83|355.56|353.16|350.23|347.83|0
1651764600000|2022-05-05 15:30:00|350.99|348.59|348.82|346.42|352.76|350.36|345.3|342.9|0
1651764900000|2022-05-05 15:35:00|348.44|346.04|341.09|338.69|348.57|346.17|340.94|338.54|0
1651765200000|2022-05-05 15:40:00|341.34|338.94|343.84|341.44|344.21|341.81|339.6|337.2|0
1651765500000|2022-05-05 15:45:00|344.21|341.81|348.12|345.72|349.64|347.24|344.21|341.81|0
1651765800000|2022-05-05 15:50:00|347.74|345.34|359.5|357.1|360.02|357.62|347.74|345.34|0
1651766100000|2022-05-05 15:55:00|359.11|356.71|363.52|361.12|363.65|361.25|355.48|353.08|0
1651766400000|2022-05-05 16:00:00|364.04|361.64|365.33|362.93|370.93|368.53|364.04|361.64|0
1651766700000|2022-05-05 16:05:00|365.2|362.8|358.38|355.98|365.2|362.8|357.87|355.47|0
1651767000000|2022-05-05 16:10:00|358.89|356.49|357.1|354.7|361.46|359.06|353.93|351.53|0
1651767300000|2022-05-05 16:15:00|357.23|354.83|355.45|353.05|360.3|357.9|354.94|352.54|0
1651767600000|2022-05-05 16:20:00|355.32|352.92|358.76|356.36|359.59|357.19|353.04|350.64|0
1651767900000|2022-05-05 16:25:00|357.61|355.21|355.38|352.98|358.12|355.72|350.89|348.49|0
1651768200000|2022-05-05 16:30:00|355.19|352.79|353.29|350.89|356.08|353.68|352.28|349.88|0
1651768500000|2022-05-05 16:35:00|353.6|351.2|356.79|354.39|359.88|357.48|353.6|351.2|0
1651768800000|2022-05-05 16:40:00|357.18|354.78|359.23|356.83|361.04|358.64|356.79|354.39|0
1651769100000|2022-05-05 16:45:00|359.1|356.7|361.16|358.76|362.85|360.45|357.82|355.42|0
1651769400000|2022-05-05 16:50:00|360.65|358.25|354.36|351.96|360.78|358.38|353.72|351.32|0
1651769700000|2022-05-05 16:55:00|353.21|350.81|350.8|348.4|354.23|351.83|350.67|348.27|0
1651770000000|2022-05-05 17:00:00|350.55|348.15|346.01|343.61|350.55|348.15|343.39|340.99|0
1651770300000|2022-05-05 17:05:00|345.89|343.49|343.2|340.8|346.26|343.86|341.27|338.87|0
1651770600000|2022-05-05 17:10:00|343.26|340.86|348.98|346.58|351.1|348.7|343.2|340.8|0
1651770900000|2022-05-05 17:15:00|348.6|346.2|348.22|345.82|352.54|350.14|346.58|344.18|0
1651771200000|2022-05-05 17:20:00|348.09|345.69|347.34|344.94|350.5|348.1|345.95|343.55|0
1651771500000|2022-05-05 17:25:00|347.71|345.31|347.33|344.93|350.88|348.48|346.7|344.3|0
1651771800000|2022-05-05 17:30:00|347.21|344.81|350.49|348.09|352.66|350.26|347.21|344.81|0
1651772100000|2022-05-05 17:35:00|350.3|347.9|347.96|345.56|350.3|347.9|341.94|339.54|0
1651772400000|2022-05-05 17:40:00|347.83|345.43|347.83|345.43|349.35|346.95|343.37|340.97|0
1651772700000|2022-05-05 17:45:00|348.08|345.68|351.5|349.1|351.5|349.1|345.94|343.54|0
1651773000000|2022-05-05 17:50:00|351.12|348.72|354.56|352.16|356.23|353.83|351.12|348.72|0
1651773300000|2022-05-05 17:55:00|354.18|351.78|354.69|352.29|357.77|355.37|353.79|351.39|0
1651773600000|2022-05-05 18:00:00|354.81|352.41|358.16|355.76|360.1|357.7|351.9|349.5|0
1651773900000|2022-05-05 18:05:00|357.91|355.51|355.34|352.94|358.94|356.54|353.94|351.54|0
1651774200000|2022-05-05 18:10:00|355.22|352.82|356.49|354.09|359.06|356.66|353.94|351.54|0
1651774500000|2022-05-05 18:15:00|356.36|353.96|348.37|345.97|356.75|354.35|348.37|345.97|0
1651774800000|2022-05-05 18:20:00|347.56|345.16|358.16|355.76|359.12|356.72|347.56|345.16|0
1651775100000|2022-05-05 18:25:00|358.54|356.14|361.31|358.91|362.28|359.88|355.05|352.65|0
1651775400000|2022-05-05 18:30:00|361.63|359.23|365.91|363.51|367.08|364.68|358.33|355.93|0
1651775700000|2022-05-05 18:35:00|366.17|363.77|363.06|360.66|367.34|364.94|363.06|360.66|0
1651776000000|2022-05-05 18:40:00|363.83|361.43|364.22|361.82|366.16|363.76|361.51|359.11|0
1651776300000|2022-05-05 18:45:00|363.44|361.04|361.64|359.24|364.09|361.69|359.45|357.05|0
1651776600000|2022-05-05 18:50:00|361.51|359.11|360.73|358.33|361.76|359.36|354.99|352.59|0
1651776900000|2022-05-05 18:55:00|361.25|358.85|361.37|358.97|363.31|360.91|360.73|358.33|0
1651777200000|2022-05-05 19:00:00|361.24|358.84|367.84|365.44|367.84|365.44|359.96|357.56|0
1651777500000|2022-05-05 19:05:00|367.58|365.18|368.36|365.96|371.11|368.71|366.15|363.75|0
1651777800000|2022-05-05 19:10:00|368.23|365.83|374.66|372.26|374.66|372.26|367.58|365.18|0
1651778100000|2022-05-05 19:15:00|374.53|372.13|371.89|369.49|374.92|372.52|371.63|369.23|0
1651778400000|2022-05-05 19:20:00|371.76|369.36|373.99|371.59|375.58|373.18|371.63|369.23|0
1651778700000|2022-05-05 19:25:00|373.86|371.46|373.63|371.23|375.62|373.22|368.62|366.22|0
1651779000000|2022-05-05 19:30:00|374.03|371.63|371.48|369.08|377.22|374.82|369.96|367.56|0
1651779300000|2022-05-05 19:35:00|371.16|368.76|369.77|367.37|373.69|371.29|366.53|364.13|0
1651779600000|2022-05-05 19:40:00|368.21|365.81|368.67|366.27|369.71|367.31|364.88|362.48|0
1651779900000|2022-05-05 19:45:00|368.15|365.75|378.05|375.65|378.92|376.52|365.17|362.77|0
1651780200000|2022-05-05 19:50:00|377.26|374.86|368.92|366.52|377.26|374.86|360.55|358.15|0
1651780500000|2022-05-05 19:55:00|367.25|364.85|358.44|356.04|367.63|365.23|358.44|356.04|0
1651780800000|2022-05-05 20:00:00|358.95|356.55|358.82|356.42|361.61|359.21|357.05|354.65|0
1651781100000|2022-05-05 20:05:00|358.44|356.04|358.69|356.29|361.49|359.09|357.68|355.28|0
1651781400000|2022-05-05 20:10:00|358.82|356.42|355.44|353.04|358.82|356.42|354.37|351.97|0
1651781700000|2022-05-05 20:15:00|356.2|353.4|357.08|354.28|357.15|354.35|355.32|352.52|0
1651782000000|2022-05-05 20:20:00|357.15|354.35|357.84|355.04|357.84|355.04|355.76|352.96|0
1651782300000|2022-05-05 20:25:00|357.97|355.17|357.46|354.66|358.47|355.67|357.15|354.35|0
1651782600000|2022-05-05 20:30:00|357.4|354.6|357.96|355.16|358.47|355.67|357.08|354.28|0
1651782900000|2022-05-05 20:35:00|358.34|355.54|356.7|353.9|358.47|355.67|356.7|353.9|0
1651783200000|2022-05-05 20:40:00|356.82|354.02|354.17|351.37|357.07|354.27|354.17|351.37|0
1651783500000|2022-05-05 20:45:00|354.05|351.25|354.67|351.87|354.8|352|352.79|349.99|0
1651783800000|2022-05-05 20:50:00|354.8|352|355.05|352.25|355.3|352.5|354.05|351.25|0
1651784100000|2022-05-05 20:55:00|354.92|352.12|355.83|353.03|357.32|354.52|354.42|351.62|0
1651784400000|2022-05-05 21:00:00|355.58|352.78|356.38|353.58|356.45|353.65|355.32|352.52|0
1651784700000|2022-05-05 21:05:00|356.4|353.6|356.56|353.76|356.69|353.89|356.36|353.56|0
1651785000000|2022-05-05 21:10:00|356.52|353.72|357.09|354.29|357.09|354.29|356.41|353.61|0
1651785300000|2022-05-05 21:15:00|356.85|354.05|356.92|354.12|356.98|354.18|356.77|353.97|0
1651785600000|2022-05-05 21:20:00|357.16|354.36|357.62|354.82|357.68|354.88|357.03|354.23|0
1651785900000|2022-05-05 21:25:00|357.6|354.8|357.82|355.02|357.84|355.04|357.58|354.78|0
1651786200000|2022-05-05 21:30:00|357.8|355|357.59|354.79|357.8|355|357.52|354.72|0
1651786500000|2022-05-05 21:35:00|357.7|354.9|357.17|354.37|357.8|355|357.16|354.36|0
1651786800000|2022-05-05 21:40:00|357.21|354.41|357.47|354.67|357.58|354.78|357.19|354.39|0
1651787100000|2022-05-05 21:45:00|357.45|354.65|357.19|354.39|357.47|354.67|357.17|354.37|0
1651787400000|2022-05-05 21:50:00|357.2|354.4|357.11|354.31|357.24|354.44|357.11|354.31|0
1651787700000|2022-05-05 21:55:00|357.15|354.35|357.24|354.44|357.41|354.61|357.13|354.33|0
1651788000000|2022-05-05 22:00:00|357.99|355.19|359.57|356.77|359.89|357.09|357.99|355.19|0
1651788300000|2022-05-05 22:05:00|359.63|356.83|359.82|357.02|359.95|357.15|359|356.2|0
1651788600000|2022-05-05 22:10:00|359.57|356.77|358.29|355.49|359.69|356.89|358.29|355.49|0
1651788900000|2022-05-05 22:15:00|358.42|355.62|361.54|358.74|361.54|358.74|358.42|355.62|0
1651789200000|2022-05-05 22:20:00|361.66|358.86|361.98|359.18|362.68|359.88|360.77|357.97|0
1651789500000|2022-05-05 22:25:00|362.1|359.3|361.79|358.99|362.74|359.94|361.47|358.67|0
1651789800000|2022-05-05 22:30:00|361.46|358.66|359.37|356.57|361.46|358.66|358.73|355.93|0
1651790100000|2022-05-05 22:35:00|359.43|356.63|358.92|356.12|359.43|356.63|358.41|355.61|0
1651790400000|2022-05-05 22:40:00|358.86|356.06|358.66|355.86|359.17|356.37|358.41|355.61|0
1651790700000|2022-05-05 22:45:00|358.53|355.73|358.53|355.73|358.85|356.05|357.77|354.97|0
1651791000000|2022-05-05 22:50:00|358.6|355.8|360.43|357.63|360.43|357.63|358.53|355.73|0
1651791300000|2022-05-05 22:55:00|360.37|357.57|358.97|356.17|360.37|357.57|358.65|355.85|0
1651791600000|2022-05-05 23:00:00|359.41|356.61|358.84|356.04|360.05|357.25|358.78|355.98|0
1651791900000|2022-05-05 23:05:00|358.78|355.98|358.97|356.17|359.22|356.42|358.52|355.72|0
1651792200000|2022-05-05 23:10:00|358.9|356.1|359.53|356.73|359.92|357.12|358.65|355.85|0
1651792500000|2022-05-05 23:15:00|359.41|356.61|360.42|357.62|360.42|357.62|359.28|356.48|0
1651792800000|2022-05-05 23:20:00|360.36|357.56|360.04|357.24|360.55|357.75|359.66|356.86|0
1651793100000|2022-05-05 23:25:00|359.91|357.11|358.89|356.09|360.42|357.62|358.89|356.09|0
1651793400000|2022-05-05 23:30:00|358.83|356.03|357.62|354.82|358.83|356.03|357.5|354.7|0
1651793700000|2022-05-05 23:35:00|357.5|354.7|358|355.2|358.64|355.84|357.5|354.7|0
1651794000000|2022-05-05 23:40:00|358.13|355.33|358.13|355.33|358.38|355.58|357.56|354.76|0
1651794300000|2022-05-05 23:45:00|358.25|355.45|358.76|355.96|359.52|356.72|357.87|355.07|0
1651794600000|2022-05-05 23:50:00|358.82|356.02|357.49|354.69|358.95|356.15|357.49|354.69|0
1651794900000|2022-05-05 23:55:00|357.55|354.75|357.36|354.56|357.87|355.07|356.85|354.05|0
1651795200000|2022-05-06 00:00:00|356.98|354.18|359.32|356.52|359.89|357.09|356.47|353.67|0
1651795500000|2022-05-06 00:05:00|359.51|356.71|362.12|359.32|363.27|360.47|359.51|356.71|0
1651795800000|2022-05-06 00:10:00|362.18|359.38|364.61|361.81|365|362.2|361.93|359.13|0
1651796100000|2022-05-06 00:15:00|364.74|361.94|360.78|357.98|364.74|361.94|360.39|357.59|0
1651796400000|2022-05-06 00:20:00|360.65|357.85|360.65|357.85|360.97|358.17|359.76|356.96|0
1651796700000|2022-05-06 00:25:00|360.77|357.97|360.77|357.97|361.03|358.23|360.39|357.59|0
1651797000000|2022-05-06 00:30:00|360.9|358.1|362.3|359.5|363.07|360.27|360.9|358.1|0
1651797300000|2022-05-06 00:35:00|362.43|359.63|363.57|360.77|363.96|361.16|362.17|359.37|0
1651797600000|2022-05-06 00:40:00|363.51|360.71|363.19|360.39|363.64|360.84|362.93|360.13|0
1651797900000|2022-05-06 00:45:00|363.44|360.64|363.38|360.58|364.73|361.93|362.55|359.75|0
1651798200000|2022-05-06 00:50:00|363.57|360.77|364.21|361.41|364.98|362.18|362.42|359.62|0
1651798500000|2022-05-06 00:55:00|364.08|361.28|365.75|362.95|366.78|363.98|364.02|361.22|0
1651798800000|2022-05-06 01:00:00|365.88|363.08|366.07|363.27|366.26|363.46|364.59|361.79|0
1651799100000|2022-05-06 01:05:00|366.2|363.4|364.97|362.17|366.26|363.46|364.46|361.66|0
1651799400000|2022-05-06 01:10:00|364.91|362.11|366.77|363.97|366.77|363.97|364.84|362.04|0
1651799700000|2022-05-06 01:15:00|366.58|363.78|367.67|364.87|367.8|365|366.12|363.32|0
1651800000000|2022-05-06 01:20:00|367.8|365|367.15|364.35|369.09|366.29|367.15|364.35|0
1651800300000|2022-05-06 01:25:00|367.28|364.48|365.22|362.42|367.41|364.61|364.83|362.03|0
1651800600000|2022-05-06 01:30:00|365.09|362.29|366.5|363.7|366.5|363.7|365.09|362.29|0
1651800900000|2022-05-06 01:35:00|366.37|363.57|365.6|362.8|366.5|363.7|364.7|361.9|0
1651801200000|2022-05-06 01:40:00|365.47|362.67|366.18|363.38|366.5|363.7|364.19|361.39|0
1651801500000|2022-05-06 01:45:00|366.31|363.51|366.5|363.7|366.5|363.7|365.28|362.48|0
1651801800000|2022-05-06 01:50:00|366.37|363.57|366.88|364.08|367.4|364.6|365.85|363.05|0
1651802100000|2022-05-06 01:55:00|366.75|363.95|366.1|363.3|366.88|364.08|365.85|363.05|0
1651802400000|2022-05-06 02:00:00|365.98|363.18|366.1|363.3|366.43|363.63|364.82|362.02|0
1651802700000|2022-05-06 02:05:00|366.23|363.43|367.13|364.33|367.39|364.59|366.04|363.24|0
1651803000000|2022-05-06 02:10:00|367.39|364.59|367.51|364.71|367.77|364.97|366.87|364.07|0
1651803300000|2022-05-06 02:15:00|367.26|364.46|366.09|363.29|367.51|364.71|365.45|362.65|0
1651803600000|2022-05-06 02:20:00|366.22|363.42|366.35|363.55|366.74|363.94|365.96|363.16|0
1651803900000|2022-05-06 02:25:00|366.29|363.49|364.16|361.36|366.61|363.81|363.78|360.98|0
1651804200000|2022-05-06 02:30:00|364.03|361.23|363.9|361.1|364.03|361.23|362.75|359.95|0
1651804500000|2022-05-06 02:35:00|363.78|360.98|364.74|361.94|364.8|362|363.78|360.98|0
1651804800000|2022-05-06 02:40:00|364.93|362.13|364.93|362.13|365.31|362.51|364.67|361.87|0
1651805100000|2022-05-06 02:45:00|365.05|362.25|363.77|360.97|365.44|362.64|363.77|360.97|0
1651805400000|2022-05-06 02:50:00|364.03|361.23|363.38|360.58|364.15|361.35|363.25|360.45|0
1651805700000|2022-05-06 02:55:00|363.32|360.52|363.32|360.52|363.64|360.84|362.61|359.81|0
1651806000000|2022-05-06 03:00:00|363.25|360.45|362.93|360.13|363.25|360.45|361.72|358.92|0
1651806300000|2022-05-06 03:05:00|362.99|360.19|363.63|360.83|364.15|361.35|362.99|360.19|0
1651806600000|2022-05-06 03:10:00|363.7|360.9|364.14|361.34|364.14|361.34|363.5|360.7|0
1651806900000|2022-05-06 03:15:00|364.01|361.21|364.01|361.21|364.27|361.47|363.76|360.96|0
1651807200000|2022-05-06 03:20:00|363.88|361.08|363.11|360.31|364.14|361.34|362.98|360.18|0
1651807500000|2022-05-06 03:25:00|363.24|360.44|363.18|360.38|363.62|360.82|362.85|360.05|0
1651807800000|2022-05-06 03:30:00|363.05|360.25|361.06|358.26|363.37|360.57|360.81|358.01|0
1651808100000|2022-05-06 03:35:00|360.94|358.14|360.43|357.63|361.32|358.52|359.79|356.99|0
1651808400000|2022-05-06 03:40:00|360.49|357.69|359.91|357.11|361.32|358.52|359.91|357.11|0
1651808700000|2022-05-06 03:45:00|359.79|356.99|360.17|357.37|360.29|357.49|359.66|356.86|0
1651809000000|2022-05-06 03:50:00|360.29|357.49|358.26|355.46|360.29|357.49|358.01|355.21|0
1651809300000|2022-05-06 03:55:00|358.32|355.52|358.26|355.46|358.64|355.84|357.62|354.82|0
1651809600000|2022-05-06 04:00:00|358.32|355.52|358.38|355.58|358.64|355.84|358.13|355.33|0
1651809900000|2022-05-06 04:05:00|358.25|355.45|358.25|355.45|358.38|355.58|357.75|354.95|0
1651810200000|2022-05-06 04:10:00|358.12|355.32|358.76|355.96|358.88|356.08|358|355.2|0
1651810500000|2022-05-06 04:15:00|358.7|355.9|360.53|357.73|360.66|357.86|358.63|355.83|0
1651810800000|2022-05-06 04:20:00|360.6|357.8|360.15|357.35|361.49|358.69|359.9|357.1|0
1651811100000|2022-05-06 04:25:00|360.09|357.29|361.04|358.24|361.49|358.69|359.89|357.09|0
1651811400000|2022-05-06 04:30:00|360.78|357.98|360.91|358.11|361.8|359|360.65|357.85|0
1651811700000|2022-05-06 04:35:00|360.97|358.17|361.03|358.23|361.29|358.49|360.65|357.85|0
1651812000000|2022-05-06 04:40:00|361.1|358.3|361.41|358.61|361.67|358.87|361.1|358.3|0
1651812300000|2022-05-06 04:45:00|361.54|358.74|362.3|359.5|362.69|359.89|361.54|358.74|0
1651812600000|2022-05-06 04:50:00|362.24|359.44|361.54|358.74|362.24|359.44|361.41|358.61|0
1651812900000|2022-05-06 04:55:00|361.47|358.67|360.9|358.1|361.66|358.86|360.77|357.97|0
1651813200000|2022-05-06 05:00:00|361.28|358.48|362.3|359.5|363.83|361.03|361.28|358.48|0
1651813500000|2022-05-06 05:05:00|361.91|359.11|363.32|360.52|363.51|360.71|361.15|358.35|0
1651813800000|2022-05-06 05:10:00|363.19|360.39|363.32|360.52|363.7|360.9|362.68|359.88|0
1651814100000|2022-05-06 05:15:00|363.19|360.39|361.4|358.6|363.83|361.03|361.34|358.54|0
1651814400000|2022-05-06 05:20:00|361.27|358.47|361.78|358.98|362.03|359.23|361.14|358.34|0
1651814700000|2022-05-06 05:25:00|361.72|358.92|361.01|358.21|362.54|359.74|360.63|357.83|0
1651815000000|2022-05-06 05:30:00|360.95|358.15|361.26|358.46|361.97|359.17|360.63|357.83|0
1651815300000|2022-05-06 05:35:00|361.39|358.59|360.5|357.7|362.09|359.29|360.5|357.7|0
1651815600000|2022-05-06 05:40:00|360.49|357.69|361.77|358.97|362.28|359.48|360.49|357.69|0
1651815900000|2022-05-06 05:45:00|361.71|358.91|362.4|359.6|362.66|359.86|361.32|358.52|0
1651816200000|2022-05-06 05:50:00|362.15|359.35|360.87|358.07|362.28|359.48|360.74|357.94|0
1651816500000|2022-05-06 05:55:00|361.12|358.32|361.19|358.39|362.66|359.86|361|358.2|0
1651816800000|2022-05-06 06:00:00|360.87|358.07|358.58|355.78|361.76|358.96|358.58|355.78|0
1651817100000|2022-05-06 06:05:00|358.83|356.03|358.13|355.33|359.34|356.54|357.82|355.02|0
1651817400000|2022-05-06 06:10:00|358.07|355.27|357.69|354.89|358.32|355.52|357.56|354.76|0
1651817700000|2022-05-06 06:15:00|357.56|354.76|359.02|356.22|359.97|357.17|357.56|354.76|0
1651818000000|2022-05-06 06:20:00|358.95|356.15|358.44|355.64|359.14|356.34|357.75|354.95|0
1651818300000|2022-05-06 06:25:00|358.57|355.77|362.38|359.58|362.51|359.71|358.57|355.77|0
1651818600000|2022-05-06 06:30:00|362.51|359.71|359.32|356.52|362.51|359.71|359.32|356.52|0
1651818900000|2022-05-06 06:35:00|359.2|356.4|357.8|355|360.34|357.54|357.55|354.75|0
1651819200000|2022-05-06 06:40:00|357.67|354.87|357.74|354.94|358.94|356.14|357.55|354.75|0
1651819500000|2022-05-06 06:45:00|357.8|355|359.57|356.77|359.57|356.77|357.54|354.74|0
1651819800000|2022-05-06 06:50:00|359.7|356.9|360.97|358.17|360.97|358.17|359.13|356.33|0
1651820100000|2022-05-06 06:55:00|361.22|358.42|363.2|360.4|363.27|360.47|360.08|357.28|0
1651820400000|2022-05-06 07:00:00|363.08|360.28|364.55|361.75|366.86|364.06|363.08|360.28|0
1651820700000|2022-05-06 07:05:00|364.22|361.82|366.4|364|366.6|364.2|364.09|361.69|0
1651821000000|2022-05-06 07:10:00|366.66|364.26|363.1|360.7|368.08|365.68|363.1|360.7|0
1651821300000|2022-05-06 07:15:00|363.42|361.02|362.52|360.12|364.32|361.92|362.39|359.99|0
1651821600000|2022-05-06 07:20:00|362.2|359.8|365.48|363.08|366.2|363.8|362.2|359.8|0
1651821900000|2022-05-06 07:25:00|366|363.6|366.19|363.79|366.97|364.57|364.06|361.66|0
1651822200000|2022-05-06 07:30:00|366.26|363.86|369.88|367.48|369.88|367.48|363.76|361.36|0
1651822500000|2022-05-06 07:35:00|369.75|367.35|370.73|368.33|371.06|368.66|368.84|366.44|0
1651822800000|2022-05-06 07:40:00|370.66|368.26|371.04|368.64|373.52|371.12|370.53|368.13|0
1651823100000|2022-05-06 07:45:00|370.65|368.25|369.99|367.59|371.82|369.42|369.08|366.68|0
1651823400000|2022-05-06 07:50:00|369.93|367.53|366.3|363.9|370.97|368.57|365.46|363.06|0
1651823700000|2022-05-06 07:55:00|366.1|363.7|363.51|361.11|366.62|364.22|363.38|360.98|0
1651824000000|2022-05-06 08:00:00|363.38|360.98|364.03|361.63|366.48|364.08|363.38|360.98|0
1651824300000|2022-05-06 08:05:00|363.9|361.5|362.54|360.14|364.8|362.4|360.55|358.15|0
1651824600000|2022-05-06 08:10:00|362.35|359.95|363.5|361.1|364.09|361.69|361.58|359.18|0
1651824900000|2022-05-06 08:15:00|363.63|361.23|360.03|357.63|365.18|362.78|359.27|356.87|0
1651825200000|2022-05-06 08:20:00|359.78|357.38|360.99|358.59|361.64|359.24|359.65|357.25|0
1651825500000|2022-05-06 08:25:00|361.06|358.66|359.52|357.12|361.95|359.55|359.39|356.99|0
1651825800000|2022-05-06 08:30:00|359.64|357.24|357.5|355.1|359.71|357.31|355.95|353.55|0
1651826100000|2022-05-06 08:35:00|357.44|355.04|358.13|355.73|359.28|356.88|357.44|355.04|0
1651826400000|2022-05-06 08:40:00|358.52|356.12|360.56|358.16|360.69|358.29|358.2|355.8|0
1651826700000|2022-05-06 08:45:00|360.5|358.1|360.17|357.77|360.95|358.55|358.77|356.37|0
1651827000000|2022-05-06 08:50:00|360.05|357.65|365.39|362.99|365.84|363.44|359.92|357.52|0
1651827300000|2022-05-06 08:55:00|365.71|363.31|364.74|362.34|365.71|363.31|362.74|360.34|0
1651827600000|2022-05-06 09:00:00|365.06|362.66|364.55|362.15|366.74|364.34|363.9|361.5|0
1651827900000|2022-05-06 09:05:00|364.42|362.02|366.48|364.08|367|364.6|364.16|361.76|0
1651828200000|2022-05-06 09:10:00|366.61|364.21|365.83|363.43|366.61|364.21|364.35|361.95|0
1651828500000|2022-05-06 09:15:00|366.03|363.63|367.9|365.5|368.94|366.54|365.31|362.91|0
1651828800000|2022-05-06 09:20:00|368.03|365.63|370.04|367.64|370.75|368.35|366.22|363.82|0
1651829100000|2022-05-06 09:25:00|369.97|367.57|369.97|367.57|370.69|368.29|369.13|366.73|0
1651829400000|2022-05-06 09:30:00|370.17|367.77|366.6|364.2|370.36|367.96|366.34|363.94|0
1651829700000|2022-05-06 09:35:00|366.53|364.13|365.3|362.9|367.89|365.49|365.17|362.77|0
1651830000000|2022-05-06 09:40:00|365.04|362.64|364.85|362.45|366.14|363.74|364.79|362.39|0
1651830300000|2022-05-06 09:45:00|364.78|362.38|364.27|361.87|364.91|362.51|362.6|360.2|0
1651830600000|2022-05-06 09:50:00|364.33|361.93|362.34|359.94|364.72|362.32|362.34|359.94|0
1651830900000|2022-05-06 09:55:00|362.47|360.07|362.15|359.75|363.69|361.29|361.63|359.23|0
1651831200000|2022-05-06 10:00:00|362.08|359.68|363.62|361.22|364.26|361.86|362.08|359.68|0
1651831500000|2022-05-06 10:05:00|363.75|361.35|364.84|362.44|364.97|362.57|361.69|359.29|0
1651831800000|2022-05-06 10:10:00|364.77|362.37|365.48|363.08|367.1|364.7|363.23|360.83|0
1651832100000|2022-05-06 10:15:00|365.54|363.14|365.54|363.14|367.09|364.69|365.16|362.76|0
1651832400000|2022-05-06 10:20:00|365.48|363.08|364.19|361.79|365.93|363.53|363.35|360.95|0
1651832700000|2022-05-06 10:25:00|364.06|361.66|362.71|360.31|364.12|361.72|362.58|360.18|0
1651833000000|2022-05-06 10:30:00|362.77|360.37|363.6|361.2|363.6|361.2|360.79|358.39|0
1651833300000|2022-05-06 10:35:00|363.67|361.27|362.9|360.5|364.5|362.1|362.7|360.3|0
1651833600000|2022-05-06 10:40:00|362.77|360.37|363.86|361.46|364.76|362.36|362.77|360.37|0
1651833900000|2022-05-06 10:45:00|363.92|361.52|363.47|361.07|364.82|362.42|363.21|360.81|0
1651834200000|2022-05-06 10:50:00|363.53|361.13|365.53|363.13|366.04|363.64|363.08|360.68|0
1651834500000|2022-05-06 10:55:00|365.78|363.38|365.39|362.99|367.33|364.93|365.07|362.67|0
1651834800000|2022-05-06 11:00:00|365.26|362.86|368.17|365.77|368.24|365.84|365.2|362.8|0
1651835100000|2022-05-06 11:05:00|368.11|365.71|368.95|366.55|369.6|367.2|367.33|364.93|0
1651835400000|2022-05-06 11:10:00|368.88|366.48|371.35|368.95|371.75|369.35|368.88|366.48|0
1651835700000|2022-05-06 11:15:00|371.22|368.82|372.72|370.32|372.72|370.32|368.13|365.73|0
1651836000000|2022-05-06 11:20:00|372.59|370.19|370.89|368.49|372.59|370.19|370.37|367.97|0
1651836300000|2022-05-06 11:25:00|370.83|368.43|372.13|369.73|372.71|370.31|370.83|368.43|0
1651836600000|2022-05-06 11:30:00|372.32|369.92|371.67|369.27|374.28|371.88|371.67|369.27|0
1651836900000|2022-05-06 11:35:00|371.54|369.14|369.97|367.57|372.91|370.51|369.97|367.57|0
1651837200000|2022-05-06 11:40:00|370.1|367.7|369.13|366.73|370.75|368.35|369.13|366.73|0
1651837500000|2022-05-06 11:45:00|369.06|366.66|370.1|367.7|370.1|367.7|369.06|366.66|0
1651837800000|2022-05-06 11:50:00|369.9|367.5|370.03|367.63|370.55|368.15|369.38|366.98|0
1651838100000|2022-05-06 11:55:00|369.96|367.56|368.79|366.39|370.55|368.15|367.89|365.49|0
1651838400000|2022-05-06 12:00:00|369.18|366.78|367.11|364.71|369.31|366.91|366.85|364.45|0
1651838700000|2022-05-06 12:05:00|367.17|364.77|365.81|363.41|368.14|365.74|365.3|362.9|0
1651839000000|2022-05-06 12:10:00|365.43|363.03|364.9|362.5|365.68|363.28|363.74|361.34|0
1651839300000|2022-05-06 12:15:00|365.16|362.76|364.38|361.98|365.55|363.15|364.26|361.86|0
1651839600000|2022-05-06 12:20:00|364.26|361.86|365.8|363.4|366.45|364.05|364.26|361.86|0
1651839900000|2022-05-06 12:25:00|365.93|363.53|364.38|361.98|367.62|365.22|362.77|360.37|0
1651840200000|2022-05-06 12:30:00|364.19|361.79|359.02|356.62|364.19|361.79|353.28|350.88|0
1651840500000|2022-05-06 12:35:00|358.25|355.85|353.27|350.87|359.4|357|351.88|349.48|0
1651840800000|2022-05-06 12:40:00|353.65|351.25|359.38|356.98|359.5|357.1|353.27|350.87|0
1651841100000|2022-05-06 12:45:00|359.12|356.72|366.86|364.46|366.86|364.46|358.86|356.46|0
1651841400000|2022-05-06 12:50:00|366.47|364.07|368.29|365.89|368.81|366.41|364.65|362.25|0
1651841700000|2022-05-06 12:55:00|368.36|365.96|372.29|369.89|373.15|370.75|366.46|364.06|0
1651842000000|2022-05-06 13:00:00|372.55|370.15|374.39|371.99|374.39|371.99|370.33|367.93|0
1651842300000|2022-05-06 13:05:00|373.86|371.46|373.86|371.46|374.39|371.99|371.63|369.23|0
1651842600000|2022-05-06 13:10:00|374.12|371.72|369.41|367.01|374.12|371.72|368.76|366.36|0
1651842900000|2022-05-06 13:15:00|369.54|367.14|368.89|366.49|372.15|369.75|368.76|366.36|0
1651843200000|2022-05-06 13:20:00|368.75|366.35|368.88|366.48|370.71|368.31|367.32|364.92|0
1651843500000|2022-05-06 13:25:00|368.75|366.35|370.97|368.57|370.97|368.57|367.84|365.44|0
1651843800000|2022-05-06 13:30:00|370.31|367.91|375.12|372.72|376.09|373.69|367.84|365.44|0
1651844100000|2022-05-06 13:35:00|375.25|372.85|390.56|388.16|392.26|389.86|375.25|372.85|0
1651844400000|2022-05-06 13:40:00|390.42|388.02|392.17|389.77|392.24|389.84|384.54|382.14|0
1651844700000|2022-05-06 13:45:00|392.04|389.64|391.5|389.1|400.59|398.19|390.69|388.29|0
1651845000000|2022-05-06 13:50:00|392.04|389.64|398.3|395.9|399.53|397.13|389.87|387.47|0
1651845300000|2022-05-06 13:55:00|398.16|395.76|397.89|395.49|401.86|399.46|395.85|393.45|0
1651845600000|2022-05-06 14:00:00|399.46|397.06|396.25|393.85|402|399.6|394.42|392.02|0
1651845900000|2022-05-06 14:05:00|395.43|393.03|390.97|388.57|395.43|393.03|385.16|382.76|0
1651846200000|2022-05-06 14:10:00|392.73|390.33|391.68|389.28|395.73|393.33|387.52|385.12|0
1651846500000|2022-05-06 14:15:00|390.87|388.47|378.18|375.78|390.87|388.47|373.62|371.22|0
1651846800000|2022-05-06 14:20:00|376.52|374.12|376.26|373.86|380.08|377.68|372.99|370.59|0
1651847100000|2022-05-06 14:25:00|374.16|371.76|381|378.6|381|378.6|371.81|369.41|0
1651847400000|2022-05-06 14:30:00|382.06|379.66|384.58|382.18|385.25|382.85|376.38|373.98|0
1651847700000|2022-05-06 14:35:00|385.11|382.71|386.12|383.72|389.52|387.12|384.05|381.65|0
1651848000000|2022-05-06 14:40:00|385.05|382.65|381.98|379.58|387.73|385.33|379.32|376.92|0
1651848300000|2022-05-06 14:45:00|383.58|381.18|368.88|366.48|383.58|381.18|367.41|365.01|0
1651848600000|2022-05-06 14:50:00|367.65|365.25|365.26|362.86|372.93|370.53|365.26|362.86|0
1651848900000|2022-05-06 14:55:00|364.74|362.34|361.58|359.18|367.19|364.79|358.25|355.85|0
1651849200000|2022-05-06 15:00:00|361.65|359.25|365.65|363.25|366.76|364.36|360.3|357.9|0
1651849500000|2022-05-06 15:05:00|365.59|363.19|364.81|362.41|367.93|365.53|363.52|361.12|0
1651849800000|2022-05-06 15:10:00|365.33|362.93|359.12|356.72|369.95|367.55|359.12|356.72|0
1651850100000|2022-05-06 15:15:00|359.19|356.79|356.93|354.53|359.89|357.49|354.25|351.85|0
1651850400000|2022-05-06 15:20:00|356.29|353.89|352.5|350.1|358.47|356.07|350.86|348.46|0
1651850700000|2022-05-06 15:25:00|352.38|349.98|356.64|354.24|358.25|355.85|351.08|348.68|0
1651851000000|2022-05-06 15:30:00|356.06|353.66|365.83|363.43|366.29|363.89|356.06|353.66|0
1651851300000|2022-05-06 15:35:00|365.96|363.56|373.56|371.16|373.89|371.49|365.73|363.33|0
1651851600000|2022-05-06 15:40:00|373.29|370.89|371.19|368.79|373.69|371.29|369.09|366.69|0
1651851900000|2022-05-06 15:45:00|371.58|369.18|370.53|368.13|373.95|371.55|370.14|367.74|0
1651852200000|2022-05-06 15:50:00|371.18|368.78|374.54|372.14|374.74|372.34|366.09|363.69|0
1651852500000|2022-05-06 15:55:00|374.34|371.94|375.93|373.53|377.79|375.39|372.1|369.7|0
1651852800000|2022-05-06 16:00:00|376.33|373.93|367.51|365.11|377.72|375.32|367.25|364.85|0
1651853100000|2022-05-06 16:05:00|367.38|364.98|366.21|363.81|367.64|365.24|359.49|357.09|0
1651853400000|2022-05-06 16:10:00|365.82|363.42|374.2|371.8|375.59|373.19|365.82|363.42|0
1651853700000|2022-05-06 16:15:00|374.73|372.33|376.65|374.25|376.65|374.25|369.99|367.59|0
1651854000000|2022-05-06 16:20:00|376.32|373.92|367.5|365.1|376.52|374.12|363.93|361.53|0
1651854300000|2022-05-06 16:25:00|366.98|364.58|365.42|363.02|368.94|366.54|363.87|361.47|0
1651854600000|2022-05-06 16:30:00|365.81|363.41|362.89|360.49|368.94|366.54|362.31|359.91|0
1651854900000|2022-05-06 16:35:00|362.31|359.91|365.54|363.14|370.64|368.24|360.76|358.36|0
1651855200000|2022-05-06 16:40:00|365.41|363.01|364.12|361.72|367.5|365.1|363.99|361.59|0
1651855500000|2022-05-06 16:45:00|364.37|361.97|365.28|362.88|365.28|362.88|362.18|359.78|0
1651855800000|2022-05-06 16:50:00|364.63|362.23|361.86|359.46|369.7|367.3|359.99|357.59|0
1651856100000|2022-05-06 16:55:00|362.69|360.29|359.26|356.86|362.82|360.42|356.28|353.88|0
1651856400000|2022-05-06 17:00:00|358.18|355.78|356.85|354.45|361.81|359.41|356.47|354.07|0
1651856700000|2022-05-06 17:05:00|356.97|354.57|361.04|358.64|364.25|361.85|356.97|354.57|0
1651857000000|2022-05-06 17:10:00|361.17|358.77|364.76|362.36|364.88|362.48|360.34|357.94|0
1651857300000|2022-05-06 17:15:00|364.5|362.1|367.36|364.96|371.23|368.83|363.21|360.81|0
1651857600000|2022-05-06 17:20:00|367.62|365.22|363.84|361.44|368.8|366.4|360.93|358.53|0
1651857900000|2022-05-06 17:25:00|364.62|362.22|364.03|361.63|368.13|365.73|361.45|359.05|0
1651858200000|2022-05-06 17:30:00|363.97|361.57|362.09|359.69|364.87|362.47|360.61|358.21|0
1651858500000|2022-05-06 17:35:00|361.76|359.36|368|365.6|370.09|367.69|359.45|357.05|0
1651858800000|2022-05-06 17:40:00|367.67|365.27|365.78|363.38|370.61|368.21|363.57|361.17|0
1651859100000|2022-05-06 17:45:00|365.39|362.99|366.96|364.56|370.03|367.63|363.31|360.91|0
1651859400000|2022-05-06 17:50:00|366.7|364.3|372.88|370.48|374.2|371.8|365.78|363.38|0
1651859700000|2022-05-06 17:55:00|373.14|370.74|373.14|370.74|374.73|372.33|372.35|369.95|0
1651860000000|2022-05-06 18:00:00|374.46|372.06|374.59|372.19|375.2|372.8|370.17|367.77|0
1651860300000|2022-05-06 18:05:00|375.12|372.72|381.13|378.73|381.13|378.73|375.12|372.72|0
1651860600000|2022-05-06 18:10:00|381.07|378.67|376.45|374.05|381.27|378.87|374.86|372.46|0
1651860900000|2022-05-06 18:15:00|375.92|373.52|377.11|374.71|377.38|374.98|372.73|370.33|0
1651861200000|2022-05-06 18:20:00|378.32|375.92|377.85|375.45|379.38|376.98|375.45|373.05|0
1651861500000|2022-05-06 18:25:00|378.71|376.31|380.32|377.92|382.6|380.2|377.78|375.38|0
1651861800000|2022-05-06 18:30:00|380.05|377.65|378.89|376.49|384.49|382.09|378.04|375.64|0
1651862100000|2022-05-06 18:35:00|381.44|379.04|383.39|380.99|384.88|382.48|380.77|378.37|0
1651862400000|2022-05-06 18:40:00|383.26|380.86|384.06|381.66|384.47|382.07|380.03|377.63|0
1651862700000|2022-05-06 18:45:00|384.6|382.2|376.82|374.42|385.08|382.68|376.82|374.42|0
1651863000000|2022-05-06 18:50:00|377.76|375.36|373.17|370.77|377.89|375.49|372.58|370.18|0
1651863300000|2022-05-06 18:55:00|372.44|370.04|380.02|377.62|380.02|377.62|371.13|368.73|0
1651863600000|2022-05-06 19:00:00|379.89|377.49|378.28|375.88|382.31|379.91|378.02|375.62|0
1651863900000|2022-05-06 19:05:00|379.22|376.82|383.92|381.52|385.4|383|377.48|375.08|0
1651864200000|2022-05-06 19:10:00|383.38|380.98|383.92|381.52|384.32|381.92|380.15|377.75|0
1651864500000|2022-05-06 19:15:00|383.78|381.38|381.83|379.43|386.35|383.95|381.36|378.96|0
1651864800000|2022-05-06 19:20:00|382.57|380.17|386.75|384.35|387.16|384.76|382.3|379.9|0
1651865100000|2022-05-06 19:25:00|386.35|383.95|380.68|378.28|387.97|385.57|379.74|377.34|0
1651865400000|2022-05-06 19:30:00|381.49|379.09|376.27|373.87|381.62|379.22|375.08|372.68|0
1651865700000|2022-05-06 19:35:00|375.74|373.34|364.17|361.77|375.87|373.47|363.78|361.38|0
1651866000000|2022-05-06 19:40:00|363.85|361.45|368.34|365.94|369.33|366.93|363|360.6|0
1651866300000|2022-05-06 19:45:00|367.69|365.29|363.25|360.85|370.18|367.78|360.41|358.01|0
1651866600000|2022-05-06 19:50:00|361.44|359.04|366.11|363.71|366.11|363.71|358.28|355.88|0
1651866900000|2022-05-06 19:55:00|366.44|364.04|366.24|363.84|368.99|366.59|364.68|362.28|0
1651867200000|2022-05-06 20:00:00|367.03|364.63|372.22|369.82|372.22|369.82|367.03|364.63|0
1651867500000|2022-05-06 20:05:00|372.35|369.95|369.04|366.64|374.05|371.65|368.24|365.84|0
1651867800000|2022-05-06 20:10:00|368.9|366.5|371.55|369.15|371.81|369.41|368.9|366.5|0
1652079900000|2022-05-09 07:05:00|382.67|380.27|382.2|379.8|384.5|382.1|381.73|379.33|0
1652080200000|2022-05-09 07:10:00|382.07|379.67|379.71|377.31|382.13|379.73|379.37|376.97|0
1652080500000|2022-05-09 07:15:00|379.78|377.38|383.95|381.55|384.02|381.62|379.17|376.77|0
1652080800000|2022-05-09 07:20:00|383.82|381.42|387.75|385.35|388.22|385.82|383.41|381.01|0
1652081100000|2022-05-09 07:25:00|388.02|385.62|386.72|384.32|388.9|386.5|386.05|383.65|0
1652081400000|2022-05-09 07:30:00|386.45|384.05|382.66|380.26|387.54|385.14|382.66|380.26|0
1652081700000|2022-05-09 07:35:00|382.39|379.99|383.06|380.66|384.08|381.68|381.78|379.38|0
1652082000000|2022-05-09 07:40:00|382.93|380.53|386.11|383.71|386.11|383.71|382.93|380.53|0
1652082300000|2022-05-09 07:45:00|386.04|383.64|385.43|383.03|386.72|384.32|384.95|382.55|0
1652082600000|2022-05-09 07:50:00|385.49|383.09|388.76|386.36|389.98|387.58|385.09|382.69|0
1652082900000|2022-05-09 07:55:00|388.62|386.22|392.82|390.42|393.78|391.38|384.87|382.47|0
1652083200000|2022-05-09 08:00:00|392.96|390.56|395.15|392.75|396.53|394.13|392.82|390.42|0
1652083500000|2022-05-09 08:05:00|395.22|392.82|392.82|390.42|396.11|393.71|392.68|390.28|0
1652083800000|2022-05-09 08:10:00|392.89|390.49|393.36|390.96|393.91|391.51|392|389.6|0
1652084100000|2022-05-09 08:15:00|393.57|391.17|395.15|392.75|395.49|393.09|391.99|389.59|0
1652084400000|2022-05-09 08:20:00|395.01|392.61|396.52|394.12|396.66|394.26|393.77|391.37|0
1652084700000|2022-05-09 08:25:00|396.38|393.98|396.65|394.25|397.62|395.22|395.08|392.68|0
1652085000000|2022-05-09 08:30:00|396.59|394.19|404.21|401.81|404.35|401.95|395.97|393.57|0
1652085300000|2022-05-09 08:35:00|404.28|401.88|402.12|399.72|405.25|402.85|402.12|399.72|0
1652085600000|2022-05-09 08:40:00|402.06|399.66|401.85|399.45|402.54|400.14|400.46|398.06|0
1652085900000|2022-05-09 08:45:00|401.78|399.38|398.53|396.13|401.78|399.38|398.26|395.86|0
1652086200000|2022-05-09 08:50:00|398.47|396.07|397.98|395.58|398.81|396.41|397.02|394.62|0
1652086500000|2022-05-09 08:55:00|397.84|395.44|398.66|396.26|399.98|397.58|397.09|394.69|0
1652086800000|2022-05-09 09:00:00|398.87|396.47|399.08|396.68|399.35|396.95|398.25|395.85|0
1652087100000|2022-05-09 09:05:00|398.8|396.4|399.62|397.22|400.18|397.78|398.46|396.06|0
1652087400000|2022-05-09 09:10:00|399.7|397.3|396.73|394.33|399.76|397.36|396.6|394.2|0
1652087700000|2022-05-09 09:15:00|396.6|394.2|398.31|395.91|399.34|396.94|396.32|393.92|0
1652088000000|2022-05-09 09:20:00|398.38|395.98|398.38|395.98|399|396.6|395.77|393.37|0
1652088300000|2022-05-09 09:25:00|398.52|396.12|401.96|399.56|402.38|399.98|397.69|395.29|0
1652088600000|2022-05-09 09:30:00|401.82|399.42|403.07|400.67|403.07|400.67|400.99|398.59|0
1652088900000|2022-05-09 09:35:00|403.14|400.74|404.73|402.33|405.29|402.89|402.79|400.39|0
1652089200000|2022-05-09 09:40:00|404.59|402.19|402.65|400.25|405.57|403.17|402.03|399.63|0
1652089500000|2022-05-09 09:45:00|402.79|400.39|404.25|401.85|405.29|402.89|402.23|399.83|0
1652089800000|2022-05-09 09:50:00|404.11|401.71|403.62|401.22|404.45|402.05|402.09|399.69|0
1652090100000|2022-05-09 09:55:00|403.69|401.29|402.78|400.38|406.12|403.72|402.58|400.18|0
1652090400000|2022-05-09 10:00:00|402.92|400.52|403.61|401.21|403.96|401.56|401.95|399.55|0
1652090700000|2022-05-09 10:05:00|403.47|401.07|404.16|401.76|405.07|402.67|402.22|399.82|0
1652091000000|2022-05-09 10:10:00|404.3|401.9|405.55|403.15|405.83|403.43|404.16|401.76|0
1652091300000|2022-05-09 10:15:00|405.83|403.43|404.85|402.45|405.9|403.5|403.88|401.48|0
1652091600000|2022-05-09 10:20:00|404.72|402.32|405.76|403.36|405.83|403.43|403.95|401.55|0
1652091900000|2022-05-09 10:25:00|405.55|403.15|405.96|403.56|407.64|405.24|404.92|402.52|0
1652092200000|2022-05-09 10:30:00|405.82|403.42|408.76|406.36|409.32|406.92|405.68|403.28|0
1652092500000|2022-05-09 10:35:00|409.04|406.64|411.28|408.88|411.28|408.88|408.62|406.22|0
1652092800000|2022-05-09 10:40:00|411.14|408.74|412.69|410.29|412.83|410.43|410.72|408.32|0
1652093100000|2022-05-09 10:45:00|412.62|410.22|411.56|409.16|415.23|412.83|411.56|409.16|0
1652093400000|2022-05-09 10:50:00|411.7|409.3|412.72|410.32|414.94|412.54|409.94|407.54|0
1652093700000|2022-05-09 10:55:00|412.8|410.4|412.01|409.61|413.57|411.17|411.03|408.63|0
1652094000000|2022-05-09 11:00:00|411.45|409.05|409.76|407.36|412.15|409.75|408.85|406.45|0
1652094300000|2022-05-09 11:05:00|409.97|407.57|410.46|408.06|410.88|408.48|407.94|405.54|0
1652094600000|2022-05-09 11:10:00|410.6|408.2|411.16|408.76|412.57|410.17|409.62|407.22|0
1652094900000|2022-05-09 11:15:00|411.59|409.19|412.5|410.1|413.28|410.88|410.6|408.2|0
1652095200000|2022-05-09 11:20:00|412.57|410.17|414.74|412.34|416.58|414.18|412.57|410.17|0
1652095500000|2022-05-09 11:25:00|414.88|412.48|415.31|412.91|415.73|413.33|414.46|412.06|0
1652095800000|2022-05-09 11:30:00|415.45|413.05|412.62|410.22|416.58|414.18|412.62|410.22|0
1652096100000|2022-05-09 11:35:00|412.48|410.08|413.46|411.06|413.75|411.35|410.51|408.11|0
1652096400000|2022-05-09 11:40:00|413.18|410.78|413.39|410.99|415.16|412.76|411.63|409.23|0
1652096700000|2022-05-09 11:45:00|413.32|410.92|409.52|407.12|414.17|411.77|409.38|406.98|0
1652097000000|2022-05-09 11:50:00|409.8|407.4|406.1|403.7|410.58|408.18|405.82|403.42|0
1652097300000|2022-05-09 11:55:00|405.96|403.56|405.54|403.14|407.35|404.95|404|401.6|0
1652097600000|2022-05-09 12:00:00|405.4|403|403.86|401.46|408.12|405.72|403.86|401.46|0
1652097900000|2022-05-09 12:05:00|403.72|401.32|401.72|399.32|406.32|403.92|398.81|396.41|0
1652098200000|2022-05-09 12:10:00|401.86|399.46|405.3|402.9|406.28|403.88|401.45|399.05|0
1652098500000|2022-05-09 12:15:00|405.44|403.04|408.09|405.69|408.58|406.18|405.03|402.63|0
1652098800000|2022-05-09 12:20:00|408.37|405.97|406.14|403.74|408.65|406.25|405.72|403.32|0
1652099100000|2022-05-09 12:25:00|406.27|403.87|408.79|406.39|408.79|406.39|406.13|403.73|0
1652099400000|2022-05-09 12:30:00|408.72|406.32|407.11|404.71|410.33|407.93|406.41|404.01|0
1652099700000|2022-05-09 12:35:00|407.25|404.85|403.07|400.67|407.81|405.41|403.07|400.67|0
1652100000000|2022-05-09 12:40:00|402.93|400.53|401.82|399.42|403.35|400.95|400.03|397.63|0
1652100300000|2022-05-09 12:45:00|401.41|399.01|401.82|399.42|403.9|401.5|400.44|398.04|0
1652100600000|2022-05-09 12:50:00|401.68|399.28|400.02|397.62|402.23|399.83|399.81|397.41|0
1652100900000|2022-05-09 12:55:00|400.08|397.68|403.27|400.87|403.41|401.01|399.95|397.55|0
1652101200000|2022-05-09 13:00:00|403.13|400.73|402.99|400.59|404.8|402.4|402.43|400.03|0
1652101500000|2022-05-09 13:05:00|402.57|400.17|402.43|400.03|404.1|401.7|402.02|399.62|0
1652101800000|2022-05-09 13:10:00|402.71|400.31|397.73|395.33|403.54|401.14|397.73|395.33|0
1652102100000|2022-05-09 13:15:00|397.18|394.78|401.04|398.64|401.18|398.78|396.9|394.5|0
1652102400000|2022-05-09 13:20:00|400.97|398.57|400.21|397.81|402.56|400.16|400.21|397.81|0
1652102700000|2022-05-09 13:25:00|400.35|397.95|402.91|400.51|402.91|400.51|399.52|397.12|0
1652103000000|2022-05-09 13:30:00|402.21|399.81|403.67|401.27|408.69|406.29|399.65|397.25|0
1652103300000|2022-05-09 13:35:00|401.86|399.46|400.2|397.8|406.17|403.77|395.8|393.4|0
1652103600000|2022-05-09 13:40:00|399.37|396.97|401.3|398.9|406.45|404.05|398.82|396.42|0
1652103900000|2022-05-09 13:45:00|400.82|398.42|409.53|407.13|413.26|410.86|400.82|398.42|0
1652104200000|2022-05-09 13:50:00|409.11|406.71|398.95|396.55|411.36|408.96|398.06|395.66|0
1652104500000|2022-05-09 13:55:00|399.23|396.83|402.22|399.82|404.73|402.33|397.69|395.29|0
1652104800000|2022-05-09 14:00:00|402.91|400.51|405.28|402.88|408.37|405.97|400.13|397.73|0
1652105100000|2022-05-09 14:05:00|405.42|403.02|413.59|411.19|413.59|411.19|403.47|401.07|0
1652105400000|2022-05-09 14:10:00|413.17|410.77|407.22|404.82|413.17|410.77|404.71|402.31|0
1652105700000|2022-05-09 14:15:00|407.78|405.38|411.36|408.96|412.63|410.23|404.71|402.31|0
1652106000000|2022-05-09 14:20:00|411.71|409.31|416.8|414.4|416.8|414.4|409.88|407.48|0
1652106300000|2022-05-09 14:25:00|417.51|415.11|417.94|415.54|419.08|416.68|413.83|411.43|0
1652106600000|2022-05-09 14:30:00|419.01|416.61|417.08|414.68|421.36|418.96|416.51|414.11|0
1652106900000|2022-05-09 14:35:00|417.44|415.04|424.94|422.54|425.37|422.97|416.94|414.54|0
1652107200000|2022-05-09 14:40:00|425.09|422.69|418.64|416.24|425.09|422.69|417.65|415.25|0
1652107500000|2022-05-09 14:45:00|417.79|415.39|417.29|414.89|419.64|417.24|414.66|412.26|0
1652107800000|2022-05-09 14:50:00|417.64|415.24|424.79|422.39|424.79|422.39|415.23|412.83|0
1652108100000|2022-05-09 14:55:00|424.65|422.25|426.96|424.56|426.96|424.56|421.35|418.95|0
1652108400000|2022-05-09 15:00:00|427.11|424.71|427.04|424.64|428.26|425.86|424.52|422.12|0
1652108700000|2022-05-09 15:05:00|427.18|424.78|427.61|425.21|431.01|428.61|427.18|424.78|0
1652109000000|2022-05-09 15:10:00|428.19|425.79|428.91|426.51|430.86|428.46|424.81|422.41|0
1652109300000|2022-05-09 15:15:00|429.2|426.8|427.75|425.35|429.48|427.08|424.45|422.05|0
1652109600000|2022-05-09 15:20:00|427.9|425.5|431.07|428.67|432.23|429.83|427.9|425.5|0
1652109900000|2022-05-09 15:25:00|431.36|428.96|433.53|431.13|434.26|431.86|430.93|428.53|0
1652110200000|2022-05-09 15:30:00|433.68|431.28|433.16|430.76|438.84|436.44|432.58|430.18|0
1652110500000|2022-05-09 15:35:00|433.02|430.62|426.81|424.41|434.18|431.78|426.38|423.98|0
1652110800000|2022-05-09 15:40:00|425.95|423.55|426.09|423.69|428.97|426.57|422.8|420.4|0
1652111100000|2022-05-09 15:45:00|426.52|424.12|425.87|423.47|427.53|425.13|422.57|420.17|0
1652111400000|2022-05-09 15:50:00|425.72|423.32|421.56|419.16|425.72|423.32|420.71|418.31|0
1652111700000|2022-05-09 15:55:00|421.14|418.74|422.99|420.59|424.57|422.17|419.57|417.17|0
1652112000000|2022-05-09 16:00:00|422.85|420.45|428.07|425.67|429.94|427.54|422.85|420.45|0
1652112300000|2022-05-09 16:05:00|427.99|425.59|419.68|417.28|428.57|426.17|415.77|413.37|0
1652112600000|2022-05-09 16:10:00|419.18|416.78|414.35|411.95|419.18|416.78|413.5|411.1|0
1652112900000|2022-05-09 16:15:00|414.63|412.23|410.65|407.77|414.63|412.23|408.16|405.52|0
1652113200000|2022-05-09 16:20:00|411.22|408.34|410.3|407.42|414.48|411.6|408.68|405.8|0
1652113500000|2022-05-09 16:25:00|410.23|407.35|412.45|409.57|416.05|413.17|408.96|406.08|0
1652113800000|2022-05-09 16:30:00|413.23|410.35|412.74|410.34|417.32|414.44|409.49|407.09|0
1652114100000|2022-05-09 16:35:00|412.46|410.06|421.82|418.94|421.82|418.94|412.46|410.06|0
1652114400000|2022-05-09 16:40:00|421.68|418.8|422.9|420.02|423.4|420.52|419.96|417.08|0
1652114700000|2022-05-09 16:45:00|423.55|420.67|424.12|421.24|425.42|422.54|422.83|419.95|0
1652115000000|2022-05-09 16:50:00|424.41|421.53|426.77|423.89|428.88|426|424.12|421.24|0
1652115300000|2022-05-09 16:55:00|427.06|424.18|428.39|425.51|428.69|425.81|425.5|422.62|0
1652115600000|2022-05-09 17:00:00|428.54|425.66|429.7|426.82|430.28|427.4|426.51|423.63|0
1652115900000|2022-05-09 17:05:00|429.84|426.96|428.73|426.33|429.99|427.11|427.43|424.79|0
1652116200000|2022-05-09 17:10:00|428.66|426.26|431.35|428.95|431.93|429.53|428.66|426.26|0
1652116500000|2022-05-09 17:15:00|431.49|429.09|426.84|424.44|431.64|429.24|425.97|423.57|0
1652116800000|2022-05-09 17:20:00|427.35|424.95|429.16|426.76|430.76|428.36|427.35|424.95|0
1652117100000|2022-05-09 17:25:00|429.01|426.61|423.23|420.83|429.09|426.69|422.59|420.19|0
1652117400000|2022-05-09 17:30:00|423.52|421.12|430.75|428.35|430.75|428.35|421.29|418.89|0
1652117700000|2022-05-09 17:35:00|430.39|427.99|431.04|428.64|433.23|430.83|430.39|427.99|0
1652118000000|2022-05-09 17:40:00|431.48|429.08|423.94|421.54|431.85|429.45|423.22|420.82|0
1652118300000|2022-05-09 17:45:00|423.8|421.4|427.26|424.86|427.77|425.37|422.07|419.67|0
1652118600000|2022-05-09 17:50:00|426.83|424.43|433.81|431.41|435.86|433.46|426.39|423.99|0
1652118900000|2022-05-09 17:55:00|434.1|431.7|428.85|426.45|434.39|431.99|426.38|423.98|0
1652119200000|2022-05-09 18:00:00|428.7|426.3|427.56|424.68|428.99|426.59|424.36|421.96|0
1652119500000|2022-05-09 18:05:00|427.49|424.61|429.66|426.78|431.85|428.97|425.75|422.87|0
1652119800000|2022-05-09 18:10:00|430.83|427.95|429.52|426.64|431.41|428.53|425.75|422.87|0
1652120100000|2022-05-09 18:15:00|429.66|426.78|424.73|421.85|429.66|426.78|423.43|420.55|0
1652120400000|2022-05-09 18:20:00|424.37|421.49|431.04|428.16|431.84|428.96|424.01|421.13|0
1652120700000|2022-05-09 18:25:00|430.97|428.09|431.84|428.96|434.33|431.45|430.68|427.8|0
1652121000000|2022-05-09 18:30:00|431.69|428.81|432.06|429.18|437.26|434.38|431.11|428.23|0
1652121300000|2022-05-09 18:35:00|433.45|430.57|432.27|429.39|434.18|431.3|428.34|425.46|0
1652121600000|2022-05-09 18:40:00|432.86|429.98|431.91|429.03|433.81|430.93|430.23|427.35|0
1652121900000|2022-05-09 18:45:00|432.42|429.54|431.83|428.95|432.71|429.83|425.73|422.85|0
1652122200000|2022-05-09 18:50:00|431.98|429.1|428.19|425.31|435.49|432.61|426.82|423.94|0
1652122500000|2022-05-09 18:55:00|428.63|425.75|425.15|422.27|428.63|425.75|422.7|419.82|0
1652122800000|2022-05-09 19:00:00|423.13|420.25|425.72|422.84|426.88|424|419.25|416.37|0
1652123100000|2022-05-09 19:05:00|426.38|423.5|425.58|422.7|426.88|424|418.53|415.65|0
1652123400000|2022-05-09 19:10:00|426.15|423.27|419.1|416.22|426.15|423.27|417.75|414.87|0
1652123700000|2022-05-09 19:15:00|418.53|415.65|422.64|419.76|424.15|421.27|417.39|414.51|0
1652124000000|2022-05-09 19:20:00|422.71|419.83|430.4|427.52|431.43|428.55|422.71|419.83|0
1652124300000|2022-05-09 19:25:00|430.99|428.11|434.11|431.23|435.24|432.36|429.96|427.08|0
1652124600000|2022-05-09 19:30:00|433.96|431.08|437.27|434.39|440.36|437.48|431.71|428.83|0
1652124900000|2022-05-09 19:35:00|436.83|433.95|435.94|433.06|439.77|436.89|435.06|432.18|0
1652125200000|2022-05-09 19:40:00|436.24|433.36|441|438.6|442.19|439.79|436.24|433.36|0
1652125500000|2022-05-09 19:45:00|440.86|438.46|448.08|445.2|448.08|445.2|439.67|437.27|0
1652125800000|2022-05-09 19:50:00|446.44|443.56|448.67|445.79|453.03|450.15|446.44|443.56|0
1652126100000|2022-05-09 19:55:00|447.78|444.9|444.1|441.22|447.78|444.9|438.73|435.85|0
1652126400000|2022-05-09 20:00:00|443.8|440.92|440.56|437.68|445.8|442.92|439.67|436.79|0
1652126700000|2022-05-09 20:05:00|440.7|437.82|440.41|437.53|442.11|439.23|437.18|434.3|0
1652127000000|2022-05-09 20:10:00|440.26|437.38|437.62|434.74|440.85|437.97|436.89|434.01|0
1652127300000|2022-05-09 20:15:00|438.06|435.18|441.08|437.72|441.23|437.87|438.06|434.72|0
1652127600000|2022-05-09 20:20:00|441.01|437.65|441.08|437.72|441.23|437.87|440.79|437.43|0
1652127900000|2022-05-09 20:25:00|440.93|437.57|442.4|439.04|443.14|439.78|440.49|437.13|0
1652128200000|2022-05-09 20:30:00|442.26|438.9|443.58|440.22|444.03|440.67|441.08|437.72|0
1652128500000|2022-05-09 20:35:00|443.44|440.08|443.88|440.52|444.47|441.11|442.99|439.63|0
1652128800000|2022-05-09 20:40:00|443.73|440.37|443.95|440.59|444.76|441.4|443.73|440.37|0
1652129100000|2022-05-09 20:45:00|443.87|440.51|443.43|440.07|444.32|440.96|442.99|439.63|0
1652129400000|2022-05-09 20:50:00|443.51|440.15|443.5|440.14|444.32|440.96|443.21|439.85|0
1652129700000|2022-05-09 20:55:00|443.43|440.07|443.52|440.72|444.31|440.95|443.28|439.92|0
1652130000000|2022-05-09 21:00:00|443.53|440.73|443.79|440.99|444.36|441.56|443.02|440.22|0
1652130300000|2022-05-09 21:05:00|443.84|441.04|443.77|440.97|443.88|441.08|443.69|440.89|0
1652130600000|2022-05-09 21:10:00|443.73|440.93|443.73|440.93|443.79|440.99|443.71|440.91|0
1652130900000|2022-05-09 21:15:00|443.79|440.99|443.81|441.01|443.97|441.17|443.62|440.82|0
1652131200000|2022-05-09 21:20:00|443.84|441.04|443.96|441.16|444.18|441.38|443.66|440.86|0
1652131500000|2022-05-09 21:25:00|443.79|440.99|444.34|441.54|444.36|441.56|443.79|440.99|0
1652131800000|2022-05-09 21:30:00|444.36|441.56|444.52|441.72|444.69|441.89|444.21|441.41|0
1652132100000|2022-05-09 21:35:00|444.6|441.8|444.6|441.8|444.73|441.93|444.6|441.8|0
1652132400000|2022-05-09 21:40:00|444.62|441.82|444.6|441.8|444.82|442.02|444.39|441.59|0
1652132700000|2022-05-09 21:45:00|444.62|441.82|444.55|441.75|444.62|441.82|444.43|441.63|0
1652133000000|2022-05-09 21:50:00|444.51|441.71|444.04|441.24|444.51|441.71|444.04|441.24|0
1652133300000|2022-05-09 21:55:00|444.01|441.21|442.96|440.16|444.01|441.21|442.68|439.88|0
1652133600000|2022-05-09 22:00:00|442.04|439.24|441.01|438.21|442.04|439.24|438.3|435.5|0
1652133900000|2022-05-09 22:05:00|441.08|438.28|441.23|438.43|441.23|438.43|439.83|437.03|0
1652134200000|2022-05-09 22:10:00|441.08|438.28|439.75|436.95|442.11|439.31|439.75|436.95|0
1652134500000|2022-05-09 22:15:00|439.46|436.66|439.02|436.22|439.9|437.1|438.58|435.78|0
1652134800000|2022-05-09 22:20:00|438.95|436.15|438.8|436|439.31|436.51|438.29|435.49|0
1652135100000|2022-05-09 22:25:00|438.65|435.85|438.72|435.92|438.87|436.07|438.43|435.63|0
1652135400000|2022-05-09 22:30:00|438.57|435.77|437.11|434.31|438.8|436|436.82|434.02|0
1652135700000|2022-05-09 22:35:00|436.96|434.16|436.96|434.16|437.11|434.31|436.67|433.87|0
1652136000000|2022-05-09 22:40:00|437.11|434.31|437.69|434.89|437.98|435.18|436.96|434.16|0
1652136300000|2022-05-09 22:45:00|437.62|434.82|436.81|434.01|438.27|435.47|436.81|434.01|0
1652136600000|2022-05-09 22:50:00|437.1|434.3|437.39|434.59|437.69|434.89|437.1|434.3|0
1652136900000|2022-05-09 22:55:00|437.47|434.67|437.54|434.74|438.27|435.47|437.25|434.45|0
1652137200000|2022-05-09 23:00:00|437.39|434.59|437.68|434.88|437.97|435.17|437.24|434.44|0
1652137500000|2022-05-09 23:05:00|437.61|434.81|438.12|435.32|438.12|435.32|437.32|434.52|0
1652137800000|2022-05-09 23:10:00|438.05|435.25|440.24|437.44|440.24|437.44|437.97|435.17|0
1652138100000|2022-05-09 23:15:00|440.17|437.37|440.24|437.44|441.49|438.69|439.87|437.07|0
1652138400000|2022-05-09 23:20:00|440.17|437.37|441.19|438.39|441.63|438.83|439.28|436.48|0
1652138700000|2022-05-09 23:25:00|441.04|438.24|441.34|438.54|442.66|439.86|441.04|438.24|0
1652139000000|2022-05-09 23:30:00|441.48|438.68|440.45|437.65|441.78|438.98|440.45|437.65|0
1652139300000|2022-05-09 23:35:00|440.38|437.58|440.38|437.58|441.48|438.68|440.09|437.29|0
1652139600000|2022-05-09 23:40:00|440.23|437.43|439.42|436.62|440.6|437.8|438.54|435.74|0
1652139900000|2022-05-09 23:45:00|439.27|436.47|440.45|437.65|440.45|437.65|438.39|435.59|0
1652140200000|2022-05-09 23:50:00|440.59|437.79|439.27|436.47|440.59|437.79|438.76|435.96|0
1652140500000|2022-05-09 23:55:00|439.42|436.62|438.09|435.29|439.42|436.62|437.36|434.56|0
1652140800000|2022-05-10 00:00:00|438.02|435.22|441.76|438.96|441.91|439.11|437.66|434.86|0
1652141100000|2022-05-10 00:05:00|441.69|438.89|443.23|440.43|443.23|440.43|441.47|438.67|0
1652141400000|2022-05-10 00:10:00|442.79|439.99|449.96|446.6|449.96|446.6|442.79|439.99|0
1652141700000|2022-05-10 00:15:00|450.03|446.67|458.12|454.76|460.69|457.33|450.03|446.67|0
1652142000000|2022-05-10 00:20:00|457.75|454.39|457.2|453.56|459.93|456.57|456.31|452.95|0
1652142300000|2022-05-10 00:25:00|457.35|453.71|456.75|453.11|458.11|454.47|455.4|451.76|0
1652142600000|2022-05-10 00:30:00|456.38|452.74|454.12|450.48|456.9|453.26|453.83|450.19|0
1652142900000|2022-05-10 00:35:00|453.9|450.26|455.69|452.05|455.84|452.2|452.7|449.06|0
1652143200000|2022-05-10 00:40:00|455.54|451.9|453.22|449.58|457.65|454.01|452.99|449.35|0
1652143500000|2022-05-10 00:45:00|453.29|449.65|456.29|452.65|456.29|452.65|452.84|449.2|0
1652143800000|2022-05-10 00:50:00|456.14|452.5|455.09|451.45|457.19|453.55|454.64|451|0
1652144100000|2022-05-10 00:55:00|455.24|451.6|454.34|450.7|455.54|451.9|453.59|449.95|0
1652144400000|2022-05-10 01:00:00|453.81|450.17|455.31|451.67|456.59|452.95|453.51|449.87|0
1652144700000|2022-05-10 01:05:00|455.08|451.44|448.29|444.65|455.31|451.67|448.14|444.5|0
1652145000000|2022-05-10 01:10:00|448.36|444.72|448.95|445.31|451.34|447.7|447.03|443.39|0
1652145300000|2022-05-10 01:15:00|448.88|445.24|448.51|444.87|449.25|445.61|446.13|442.49|0
1652145600000|2022-05-10 01:20:00|448.36|444.72|450.29|446.65|450.67|447.03|447.62|443.98|0
1652145900000|2022-05-10 01:25:00|450.14|446.5|449.69|446.05|451.33|447.69|448.35|444.71|0
1652146200000|2022-05-10 01:30:00|449.84|446.2|449.47|445.83|451.48|447.84|448.8|445.16|0
1652146500000|2022-05-10 01:35:00|449.32|445.68|449.98|446.34|452.37|448.73|449.24|445.6|0
1652146800000|2022-05-10 01:40:00|450.06|446.42|451.03|447.39|451.03|447.39|447.54|443.9|0
1652147100000|2022-05-10 01:45:00|450.88|447.24|449.91|446.27|451.92|448.28|449.46|445.82|0
1652147400000|2022-05-10 01:50:00|449.61|445.97|442.87|439.23|449.76|446.12|442.87|439.23|0
1652147700000|2022-05-10 01:55:00|442.72|439.08|441.32|437.68|442.87|439.23|439.49|435.85|0
1652148000000|2022-05-10 02:00:00|440.95|437.31|440.66|437.02|441.91|438.27|439.63|435.99|0
1652148300000|2022-05-10 02:05:00|439.52|435.88|438.12|434.48|441.8|438.16|438.12|434.48|0
1652148600000|2022-05-10 02:10:00|437.68|434.04|436.36|432.72|437.82|434.18|436|432.36|0
1652148900000|2022-05-10 02:15:00|436.21|432.57|436.65|433.01|438.41|434.77|436.14|432.5|0
1652149200000|2022-05-10 02:20:00|436.43|432.79|436.94|433.3|437.23|433.59|435.77|432.13|0
1652149500000|2022-05-10 02:25:00|436.79|433.15|431.98|428.34|436.94|433.3|431.83|428.19|0
1652149800000|2022-05-10 02:30:00|432.27|428.63|432.94|429.3|433.23|429.59|431.63|427.99|0
1652150100000|2022-05-10 02:35:00|432.87|429.23|430.46|426.82|433.38|429.74|430.46|426.82|0
1652150400000|2022-05-10 02:40:00|430.39|426.75|432.5|428.86|433.08|429.44|430.39|426.75|0
1652150700000|2022-05-10 02:45:00|432.64|429|432.57|428.93|433.08|429.44|431.55|427.91|0
1652151000000|2022-05-10 02:50:00|432.49|428.85|432.64|429|433.08|429.44|431.47|427.83|0
1652151300000|2022-05-10 02:55:00|432.49|428.85|432.93|429.29|433.66|430.02|431.91|428.27|0
1652151600000|2022-05-10 03:00:00|432.78|429.14|431.18|427.54|432.93|429.29|431.18|427.54|0
1652151900000|2022-05-10 03:05:00|431.4|427.76|431.17|427.53|432.78|429.14|430.01|426.37|0
1652152200000|2022-05-10 03:10:00|431.47|427.83|432.56|428.92|432.92|429.28|430.96|427.32|0
1652152500000|2022-05-10 03:15:00|432.63|428.99|432.85|429.21|433.58|429.94|431.83|428.19|0
1652152800000|2022-05-10 03:20:00|432.92|429.28|435.11|431.47|435.99|432.35|432.63|428.99|0
1652153100000|2022-05-10 03:25:00|435.04|431.4|434.08|430.44|435.7|432.06|433.79|430.15|0
1652153400000|2022-05-10 03:30:00|434.01|430.37|434.45|430.81|435.25|431.61|434.01|430.37|0
1652153700000|2022-05-10 03:35:00|434.37|430.73|433.2|429.56|434.74|431.1|432.91|429.27|0
1652154000000|2022-05-10 03:40:00|433.13|429.49|432.62|428.98|433.35|429.71|431.53|427.89|0
1652154300000|2022-05-10 03:45:00|432.76|429.12|430.79|427.15|432.76|429.12|430.72|427.08|0
1652154600000|2022-05-10 03:50:00|430.43|426.79|430.14|426.5|430.79|427.15|429.84|426.2|0
1652154900000|2022-05-10 03:55:00|429.99|426.35|429.84|426.2|430.57|426.93|429.84|426.2|0
1652155200000|2022-05-10 04:00:00|429.99|426.35|429.99|426.35|430.57|426.93|429.84|426.2|0
1652155500000|2022-05-10 04:05:00|429.92|426.28|430.13|426.49|430.71|427.07|429.84|426.2|0
1652155800000|2022-05-10 04:10:00|430.27|426.63|430.42|426.78|430.71|427.07|429.84|426.2|0
1652156100000|2022-05-10 04:15:00|430.56|426.92|430.56|426.92|431.14|427.5|430.13|426.49|0
1652156400000|2022-05-10 04:20:00|430.41|426.77|430.85|427.21|430.99|427.35|430.12|426.48|0
1652156700000|2022-05-10 04:25:00|430.7|427.06|430.41|426.77|430.85|427.21|429.97|426.33|0
1652157000000|2022-05-10 04:30:00|430.26|426.62|430.7|427.06|430.7|427.06|429.83|426.19|0
1652157300000|2022-05-10 04:35:00|430.55|426.91|430.26|426.62|431.28|427.64|429.82|426.18|0
1652157600000|2022-05-10 04:40:00|430.34|426.7|430.11|426.47|430.41|426.77|429.97|426.33|0
1652157900000|2022-05-10 04:45:00|430.33|426.69|430.11|426.47|430.4|426.76|429.82|426.18|0
1652158200000|2022-05-10 04:50:00|430.26|426.62|430.69|427.05|430.69|427.05|429.96|426.32|0
1652158500000|2022-05-10 04:55:00|430.98|427.34|430.54|426.9|431.27|427.63|429.82|426.18|0
1652158800000|2022-05-10 05:00:00|430.62|426.98|431.27|427.63|431.7|428.06|429.81|426.17|0
1652159100000|2022-05-10 05:05:00|431.12|427.48|427.78|424.14|431.2|427.56|427.2|423.56|0
1652159400000|2022-05-10 05:10:00|427.63|423.99|427.2|423.56|427.63|423.99|427.2|423.56|0
1652159700000|2022-05-10 05:15:00|427.34|423.7|427.34|423.7|428.43|424.79|427.2|423.56|0
1652160000000|2022-05-10 05:20:00|427.42|423.78|428.79|425.15|430.73|427.09|427.42|423.78|0
1652160300000|2022-05-10 05:25:00|428.72|425.08|426.83|423.19|428.93|425.29|426.32|422.68|0
1652160600000|2022-05-10 05:30:00|426.76|423.12|425.6|421.96|427.05|423.41|425.31|421.67|0
1652160900000|2022-05-10 05:35:00|425.45|421.81|425.31|421.67|425.82|422.18|425.31|421.67|0
1652161200000|2022-05-10 05:40:00|425.45|421.81|426.03|422.39|426.46|422.82|425.38|421.74|0
1652161500000|2022-05-10 05:45:00|425.96|422.32|425.3|421.66|426.03|422.39|425.3|421.66|0
1652161800000|2022-05-10 05:50:00|425.45|421.81|427.54|423.9|427.76|424.12|423.5|419.86|0
1652162100000|2022-05-10 05:55:00|427.47|423.83|428.27|424.63|428.27|424.63|426.6|422.96|0
1652162400000|2022-05-10 06:00:00|428.19|424.55|424.58|420.94|429.43|425.79|424.29|420.65|0
1652162700000|2022-05-10 06:05:00|424.43|420.79|425.01|421.37|425.44|421.8|422.7|419.06|0
1652163000000|2022-05-10 06:10:00|425.15|421.51|422.2|418.56|425.29|421.65|422.13|418.49|0
1652163300000|2022-05-10 06:15:00|422.27|418.63|423.56|419.92|423.71|420.07|422.27|418.63|0
1652163600000|2022-05-10 06:20:00|423.35|419.71|422.12|418.48|423.35|419.71|422.12|418.48|0
1652163900000|2022-05-10 06:25:00|422.26|418.62|423.84|420.2|424.06|420.42|422.12|418.48|0
1652164200000|2022-05-10 06:30:00|423.7|420.06|422.62|418.98|423.7|420.06|422.12|418.48|0
1652164500000|2022-05-10 06:35:00|422.69|419.05|420.97|417.33|422.77|419.13|420.54|416.9|0
1652164800000|2022-05-10 06:40:00|420.68|417.04|418.25|414.61|421.18|417.54|417.96|414.32|0
1652165100000|2022-05-10 06:45:00|418.11|414.47|418.83|415.19|423.76|420.12|417.68|414.04|0
1652165400000|2022-05-10 06:50:00|418.76|415.12|417.54|413.9|419.83|416.19|416.47|412.83|0
1652165700000|2022-05-10 06:55:00|417.47|413.83|417.47|413.83|417.68|414.04|416.4|412.76|0
1652166000000|2022-05-10 07:00:00|417.11|413.47|420.25|416.61|420.25|416.61|417.11|413.47|0
1652166300000|2022-05-10 07:05:00|419.85|416.73|420.21|417.09|420.21|417.09|416.78|413.66|0
1652166600000|2022-05-10 07:10:00|420.42|417.3|420.71|417.59|423.01|419.89|420.07|416.95|0
1652166900000|2022-05-10 07:15:00|420.64|417.52|420.13|417.01|422.29|419.17|417.84|414.72|0
1652167200000|2022-05-10 07:20:00|420.27|417.15|416.7|413.58|420.27|417.15|416.7|413.58|0
1652167500000|2022-05-10 07:25:00|416.98|413.86|418.34|415.22|418.55|415.43|416.27|413.15|0
1652167800000|2022-05-10 07:30:00|418.26|415.14|423.51|420.39|424.3|421.18|418.26|415.14|0
1652168100000|2022-05-10 07:35:00|423.43|420.31|419.69|416.57|423.72|420.6|419.12|416|0
1652168400000|2022-05-10 07:40:00|419.77|416.65|423.65|420.53|423.65|420.53|418.4|415.28|0
1652168700000|2022-05-10 07:45:00|423.28|420.16|425.01|421.89|426.1|422.98|422.56|419.44|0
1652169000000|2022-05-10 07:50:00|424.58|421.46|426.39|423.27|426.75|423.63|422.49|419.37|0
1652169300000|2022-05-10 07:55:00|426.31|423.19|425.73|422.61|427.11|423.99|423.64|420.52|0
1652169600000|2022-05-10 08:00:00|425.59|422.47|425.15|422.03|426.89|423.77|424.28|421.16|0
1652169900000|2022-05-10 08:05:00|425.37|422.25|421.47|418.35|426.24|423.12|421.47|418.35|0
1652170200000|2022-05-10 08:10:00|421.62|418.5|423.7|420.58|423.7|420.58|420.9|417.78|0
1652170500000|2022-05-10 08:15:00|423.49|420.37|420.1|416.98|423.49|420.37|420.1|416.98|0
1652170800000|2022-05-10 08:20:00|420.18|417.06|418.1|414.98|420.53|417.41|417.88|414.76|0
1652171100000|2022-05-10 08:25:00|418.24|415.12|417.31|414.19|419.67|416.55|416.6|413.48|0
1652171400000|2022-05-10 08:30:00|417.38|414.26|414.5|412.1|417.38|414.26|414.5|411.74|0
1652171700000|2022-05-10 08:35:00|414.64|412.24|414.78|412.38|415.71|413.31|414.5|412.1|0
1652172000000|2022-05-10 08:40:00|414.92|412.52|416.06|413.66|417.21|414.81|414.92|412.52|0
1652172300000|2022-05-10 08:45:00|415.64|413.24|415.21|412.81|416.49|414.09|414.49|412.09|0
1652172600000|2022-05-10 08:50:00|415.14|412.74|416.99|414.59|416.99|414.59|414.57|412.17|0
1652172900000|2022-05-10 08:55:00|416.85|414.45|415.34|412.94|416.92|414.52|414.92|412.52|0
1652173200000|2022-05-10 09:00:00|415.27|412.87|415.42|413.02|416.34|413.94|414.56|412.16|0
1652173500000|2022-05-10 09:05:00|415.48|413.08|414.48|412.08|415.56|413.16|414.48|412.08|0
1652173800000|2022-05-10 09:10:00|413.06|410.66|412.99|410.59|414.2|411.8|412.91|410.51|0
1652174100000|2022-05-10 09:15:00|413.06|410.66|415.05|412.65|415.48|413.08|412.77|410.37|0
1652174400000|2022-05-10 09:20:00|415.19|412.79|415.69|413.29|416.33|413.93|414.05|411.65|0
1652174700000|2022-05-10 09:25:00|415.76|413.36|416.33|413.93|416.76|414.36|415.33|412.93|0
1652175000000|2022-05-10 09:30:00|416.19|413.79|414.97|412.57|416.19|413.79|414.69|412.29|0
1652175300000|2022-05-10 09:35:00|414.9|412.5|413.19|410.79|415.9|413.5|413.19|410.79|0
1652175600000|2022-05-10 09:40:00|413.12|410.72|415.47|413.07|415.61|413.21|412.98|410.58|0
1652175900000|2022-05-10 09:45:00|415.61|413.21|416.97|414.57|417.32|414.92|415.18|412.78|0
1652176200000|2022-05-10 09:50:00|416.83|414.43|420.05|417.65|420.05|417.65|415.89|413.49|0
1652176500000|2022-05-10 09:55:00|420.13|417.73|422.14|419.02|422.36|419.96|419.47|417.07|0
1652176800000|2022-05-10 10:00:00|421.99|418.87|422.14|419.02|423.29|420.17|420.84|417.72|0
1652177100000|2022-05-10 10:05:00|421.99|418.87|421.7|418.58|422.28|419.16|419.4|416.28|0
1652177400000|2022-05-10 10:10:00|421.56|418.44|421.7|418.58|422.13|419.01|420.26|417.14|0
1652177700000|2022-05-10 10:15:00|421.55|418.43|420.4|417.28|423.51|420.39|420.4|417.28|0
1652178000000|2022-05-10 10:20:00|420.33|417.21|418.6|415.48|420.97|417.85|418.39|415.27|0
1652178300000|2022-05-10 10:25:00|418.24|415.84|419.03|416.63|419.6|417.2|418.02|415.62|0
1652178600000|2022-05-10 10:30:00|419.32|416.92|416.44|414.04|419.32|416.92|416.44|414.04|0
1652178900000|2022-05-10 10:35:00|416.59|414.19|417.16|414.76|417.45|415.05|416.3|413.9|0
1652179200000|2022-05-10 10:40:00|417.01|414.61|417.3|414.9|417.73|415.33|416.3|413.9|0
1652179500000|2022-05-10 10:45:00|417.37|414.97|419.88|417.48|420.6|418.2|416.3|413.9|0
1652179800000|2022-05-10 10:50:00|420.03|417.63|422.04|419.64|422.26|419.86|419.16|416.76|0
1652180100000|2022-05-10 10:55:00|422.12|419.72|424.3|421.9|425.07|422.67|420.89|418.49|0
1652180400000|2022-05-10 11:00:00|424.37|421.97|426.83|424.43|426.83|424.43|422.93|420.53|0
1652180700000|2022-05-10 11:05:00|426.39|423.99|425.86|423.46|427.74|425.34|425.57|423.17|0
1652181000000|2022-05-10 11:10:00|425.72|423.32|426.58|424.18|427.3|424.9|425.71|423.31|0
1652181300000|2022-05-10 11:15:00|426.44|424.04|429.33|426.93|429.62|427.22|426.44|424.04|0
1652181600000|2022-05-10 11:20:00|429.62|427.22|429.48|427.08|431.3|428.9|428.75|426.35|0
1652181900000|2022-05-10 11:25:00|429.91|427.51|427.66|425.26|430.57|428.17|427.37|424.97|0
1652182200000|2022-05-10 11:30:00|427.95|425.55|424.79|422.39|429.26|426.86|424.65|422.25|0
1652182500000|2022-05-10 11:35:00|424.86|422.46|424.72|422.32|425.59|423.19|424.43|422.03|0
1652182800000|2022-05-10 11:40:00|424.65|422.25|427.76|425.36|427.76|425.36|424.57|422.17|0
1652183100000|2022-05-10 11:45:00|427.9|425.5|424.57|422.17|428.05|425.65|424.13|421.73|0
1652183400000|2022-05-10 11:50:00|424.28|421.88|428.04|425.64|428.04|425.64|424.21|421.81|0
1652183700000|2022-05-10 11:55:00|428.19|425.79|424.56|422.16|428.19|425.79|424.27|421.87|0
1652184000000|2022-05-10 12:00:00|424.64|422.24|422.06|419.66|424.85|422.45|421.91|419.51|0
1652184300000|2022-05-10 12:05:00|421.91|419.51|420.76|418.36|422.35|419.95|419.32|416.92|0
1652184600000|2022-05-10 12:10:00|420.62|418.22|419.03|416.63|420.62|418.22|418.68|416.28|0
1652184900000|2022-05-10 12:15:00|418.89|416.49|418.03|415.63|420.4|418|417.74|415.34|0
1652185200000|2022-05-10 12:20:00|417.81|415.41|418.83|416.43|419.92|417.52|417.74|415.34|0
1652185500000|2022-05-10 12:25:00|418.69|416.29|418.63|416.23|420.49|418.09|418.34|415.94|0
1652185800000|2022-05-10 12:30:00|418.77|416.37|418.34|415.94|419.77|417.37|416.77|414.37|0
1652186100000|2022-05-10 12:35:00|418.19|415.79|413.49|411.09|418.41|416.01|413.49|411.09|0
1652186400000|2022-05-10 12:40:00|413.34|410.94|415.05|412.65|415.33|412.93|412.78|410.38|0
1652186700000|2022-05-10 12:45:00|415.12|412.72|415.62|413.22|416.19|413.79|414.05|411.65|0
1652187000000|2022-05-10 12:50:00|415.47|413.07|410.86|408.46|415.76|413.36|410.65|408.25|0
1652187300000|2022-05-10 12:55:00|410.93|408.53|409.16|406.76|411.78|409.38|408.11|405.71|0
1652187600000|2022-05-10 13:00:00|408.95|406.55|404.89|402.49|409.09|406.69|404.75|402.35|0
1652187900000|2022-05-10 13:05:00|405.03|402.63|406.51|404.11|406.85|404.45|404.75|402.35|0
1652188200000|2022-05-10 13:10:00|406.57|404.17|406.43|404.03|406.99|404.59|404.75|402.35|0
1652188500000|2022-05-10 13:15:00|406.71|404.31|407.55|405.15|407.69|405.29|405.16|402.76|0
1652188800000|2022-05-10 13:20:00|407.69|405.29|405.86|403.46|407.69|405.29|405.3|402.9|0
1652189100000|2022-05-10 13:25:00|406|403.6|404.74|402.34|406.85|404.45|404.74|402.34|0
1652189400000|2022-05-10 13:30:00|403.06|400.66|403.34|400.94|403.76|401.36|396.6|394.2|0
1652189700000|2022-05-10 13:35:00|404.88|402.48|405.51|403.11|410.59|408.19|404.04|401.64|0
1652190000000|2022-05-10 13:40:00|405.58|403.18|410.67|408.27|411.38|408.98|405.58|403.18|0
1652190300000|2022-05-10 13:45:00|411.38|408.98|418.86|416.46|420.01|417.61|411.24|408.84|0
1652190600000|2022-05-10 13:50:00|419.58|417.18|414.72|412.32|420.3|417.9|412.87|410.47|0
1652190900000|2022-05-10 13:55:00|415|412.6|408.06|405.66|415.43|413.03|408.06|405.66|0
1652191200000|2022-05-10 14:00:00|407.5|405.1|405.95|403.55|412.87|410.47|405.39|402.99|0
1652191500000|2022-05-10 14:05:00|405.81|403.41|407.64|405.24|408.42|406.02|402.6|400.2|0
1652191800000|2022-05-10 14:10:00|406.65|404.25|411.16|408.76|413.72|411.32|404.55|402.15|0
1652192100000|2022-05-10 14:15:00|411.73|409.33|410.59|408.19|412.44|410.04|406.79|404.39|0
1652192400000|2022-05-10 14:20:00|410.39|407.99|411.49|409.09|414.34|411.94|406.78|404.38|0
1652192700000|2022-05-10 14:25:00|411.63|409.23|414.34|411.94|417.79|415.39|410.63|408.23|0
1652193000000|2022-05-10 14:30:00|414.48|412.08|417.93|415.53|419.51|417.11|412.77|410.37|0
1652193300000|2022-05-10 14:35:00|417.06|414.66|424|421.6|424|421.6|417.06|414.66|0
1652193600000|2022-05-10 14:40:00|423.56|421.16|424.07|421.67|428.82|426.42|423.46|421.06|0
1652193900000|2022-05-10 14:45:00|424.36|421.96|433.97|431.57|435.89|433.49|423.92|421.52|0
1652194200000|2022-05-10 14:50:00|435.01|432.61|430.59|428.19|439|436.6|429.56|427.16|0
1652194500000|2022-05-10 14:55:00|431.18|428.78|435.08|432.68|436.04|433.64|430.37|427.97|0
1652194800000|2022-05-10 15:00:00|435.74|433.34|439.3|436.9|441.23|438.83|431.32|428.92|0
1652195100000|2022-05-10 15:05:00|439|436.6|449.57|447.17|449.64|447.24|439|436.6|0
1652195400000|2022-05-10 15:10:00|449.19|446.79|452.64|450.24|452.64|450.24|445.75|443.35|0
1652195700000|2022-05-10 15:15:00|453.25|450.85|442.92|440.52|454.75|452.35|442.85|440.45|0
1652196000000|2022-05-10 15:20:00|442.77|440.37|450.98|448.58|451.51|449.11|442.77|440.37|0
1652196300000|2022-05-10 15:25:00|450.83|448.43|451.69|449.29|458.74|456.34|450.68|448.28|0
1652196600000|2022-05-10 15:30:00|451.09|448.69|452.88|450.48|457.85|455.45|447.65|445.25|0
1652196900000|2022-05-10 15:35:00|452.58|450.18|442.66|440.26|453.03|450.63|441.63|439.23|0
1652197200000|2022-05-10 15:40:00|443.1|440.7|446.5|444.1|448.88|446.48|440.74|438.34|0
1652197500000|2022-05-10 15:45:00|446.06|443.66|450.81|448.41|453.14|450.74|445.91|443.51|0
1652197800000|2022-05-10 15:50:00|451.11|448.71|450.5|448.1|456.52|454.12|450.06|447.66|0
1652198100000|2022-05-10 15:55:00|450.58|448.18|448.71|446.31|457.88|455.48|445.88|443.48|0
1652198400000|2022-05-10 16:00:00|448.11|445.71|442.91|440.51|450.58|448.18|442.31|439.91|0
1652198700000|2022-05-10 16:05:00|442.61|440.21|453.65|451.25|454.1|451.7|442.31|439.91|0
1652199000000|2022-05-10 16:10:00|454.1|451.7|451.09|448.69|456.06|453.66|447.66|445.26|0
1652199300000|2022-05-10 16:15:00|451.99|449.59|454.1|451.7|454.48|452.08|446.91|444.51|0
1652199600000|2022-05-10 16:20:00|454.25|451.85|455|452.6|456.51|454.11|451.69|449.29|0
1652199900000|2022-05-10 16:25:00|455.6|453.2|454.92|452.52|456.5|454.1|452.44|450.04|0
1652200200000|2022-05-10 16:30:00|455.37|452.97|460.97|458.57|463.71|461.31|452.36|449.96|0
1652200500000|2022-05-10 16:35:00|461.42|459.02|459.75|457.35|461.58|459.18|456.42|454.02|0
1652200800000|2022-05-10 16:40:00|460.66|458.26|454.61|452.21|461.42|459.02|454.46|452.06|0
1652201100000|2022-05-10 16:45:00|454.91|452.51|450.7|448.3|455.97|453.57|447.27|444.87|0
1652201400000|2022-05-10 16:50:00|451|448.6|457.93|455.53|458.99|456.59|451|448.6|0
1652201700000|2022-05-10 16:55:00|458.46|456.06|455.98|453.58|458.91|456.51|453.86|451.46|0
1652202000000|2022-05-10 17:00:00|457.04|454.64|448.6|446.2|457.72|455.32|446.8|444.4|0
1652202300000|2022-05-10 17:05:00|448.83|446.43|442.92|440.52|449.05|446.65|442.92|440.52|0
1652202600000|2022-05-10 17:10:00|444.71|442.31|447.7|445.3|450.55|448.15|444.41|442.01|0
1652202900000|2022-05-10 17:15:00|447.25|444.85|450.7|448.3|452.66|450.26|445.6|443.2|0
1652203200000|2022-05-10 17:20:00|448.29|445.89|450.1|447.7|453.8|451.4|447.84|445.44|0
1652203500000|2022-05-10 17:25:00|449.64|447.24|439.64|437.24|449.64|447.24|439.49|437.09|0
1652203800000|2022-05-10 17:30:00|437.94|435.54|433.01|430.61|440.91|438.51|432.86|430.46|0
1652204100000|2022-05-10 17:35:00|433.08|430.68|426.72|424.32|433.08|430.68|425.84|423.44|0
1652204400000|2022-05-10 17:40:00|426.5|424.1|422.51|420.11|426.5|424.1|419.7|417.3|0
1652204700000|2022-05-10 17:45:00|425.02|422.62|416.38|413.98|425.02|422.62|416.17|413.77|0
1652205000000|2022-05-10 17:50:00|416.53|414.13|417.03|414.63|420.4|418|415.53|413.13|0
1652205300000|2022-05-10 17:55:00|416.24|413.84|413.24|410.84|418.39|415.99|412.67|410.27|0
1652205600000|2022-05-10 18:00:00|412.81|410.41|413.38|410.98|416.95|414.55|411.82|409.42|0
1652205900000|2022-05-10 18:05:00|412.81|410.41|420.61|418.21|420.9|418.5|412.67|410.27|0
1652206200000|2022-05-10 18:10:00|420.47|418.07|415.04|412.64|421.76|419.36|413.9|411.5|0
1652206500000|2022-05-10 18:15:00|415.46|413.06|420.75|418.35|428.12|425.72|415.04|412.64|0
1652206800000|2022-05-10 18:20:00|420.46|418.06|424.43|422.03|425.3|422.9|417.51|415.11|0
1652207100000|2022-05-10 18:25:00|424.28|421.88|426.6|424.2|431.12|428.72|423.85|421.45|0
1652207400000|2022-05-10 18:30:00|426.31|423.91|427.03|424.63|428.78|426.38|424.57|422.17|0
1652207700000|2022-05-10 18:35:00|427.47|425.07|426.89|424.49|427.47|425.07|422.04|419.64|0
1652208000000|2022-05-10 18:40:00|427.76|425.36|417.65|415.25|430.68|428.28|417.22|414.82|0
1652208300000|2022-05-10 18:45:00|418.22|415.82|423.4|421|428.78|426.38|417.93|415.53|0
1652208600000|2022-05-10 18:50:00|424.27|421.87|420.54|418.14|425.86|423.46|417.99|415.59|0
1652208900000|2022-05-10 18:55:00|420.26|417.86|422.5|420.1|427.94|425.54|419.68|417.28|0
1652209200000|2022-05-10 19:00:00|422.28|419.88|420.4|418|423.72|421.32|418.38|415.98|0
1652209500000|2022-05-10 19:05:00|420.54|418.14|421.11|418.71|421.4|419|413.8|411.4|0
1652209800000|2022-05-10 19:10:00|421.69|419.29|420.1|417.7|422.27|419.87|416.94|414.54|0
1652210100000|2022-05-10 19:15:00|419.81|417.41|419.81|417.41|423.86|421.46|416.51|414.11|0
1652210400000|2022-05-10 19:20:00|419.52|417.12|428.08|425.68|429.1|426.7|418.95|416.55|0
1652210700000|2022-05-10 19:25:00|427.93|425.53|431.44|429.04|433.06|430.66|427.06|424.66|0
1652211000000|2022-05-10 19:30:00|431.88|429.48|433.5|431.1|436.45|434.05|431.88|429.48|0
1652211300000|2022-05-10 19:35:00|434.09|431.69|437.63|435.23|439.86|437.46|431.96|429.56|0
1652211600000|2022-05-10 19:40:00|438.07|435.67|439.56|437.16|440.15|437.75|436.59|434.19|0
1652211900000|2022-05-10 19:45:00|438.74|436.34|434.62|432.22|440.6|438.2|431.75|429.35|0
1652212200000|2022-05-10 19:50:00|437.42|435.02|432.99|430.59|439.5|437.1|432.26|429.86|0
1652212500000|2022-05-10 19:55:00|433.14|430.74|435.05|432.65|437.72|435.32|432.7|430.3|0
1652212800000|2022-05-10 20:00:00|435.64|433.24|438.9|436.5|440.31|437.91|435.2|432.8|0
1652213100000|2022-05-10 20:05:00|438.45|436.05|435.94|433.54|438.6|436.2|433.14|430.74|0
1652213400000|2022-05-10 20:10:00|435.64|433.24|435.17|432.77|436.53|434.13|433.4|431|0
1652213700000|2022-05-10 20:15:00|435.96|433.16|434.77|431.97|436.11|433.31|434.33|431.53|0
1652214000000|2022-05-10 20:20:00|434.92|432.12|434.33|431.53|435.66|432.86|433.44|430.64|0
1652214300000|2022-05-10 20:25:00|434.26|431.46|433.74|430.94|435.14|432.34|433.44|430.64|0
1652214600000|2022-05-10 20:30:00|433.88|431.08|435.21|432.41|435.51|432.71|433.44|430.64|0
1652214900000|2022-05-10 20:35:00|435.06|432.26|435.06|432.26|435.95|433.15|434.47|431.67|0
1652215200000|2022-05-10 20:40:00|435.21|432.41|436.09|433.29|436.24|433.44|434.76|431.96|0
1652215500000|2022-05-10 20:45:00|436.02|433.22|437.06|434.26|438.17|435.37|436.02|433.22|0
1652215800000|2022-05-10 20:50:00|436.98|434.18|436.53|433.73|437.43|434.63|435.58|432.78|0
1652216100000|2022-05-10 20:55:00|436.46|433.66|436.46|433.66|436.98|434.18|435.2|432.4|0
1652216400000|2022-05-10 21:00:00|436.63|433.83|436.44|433.64|436.92|434.12|436.34|433.54|0
1652216700000|2022-05-10 21:05:00|436.61|433.81|436.59|433.79|436.89|434.09|436.16|433.36|0
1652217000000|2022-05-10 21:10:00|436.52|433.72|436.73|433.93|436.73|433.93|436.52|433.72|0
1652217300000|2022-05-10 21:15:00|436.82|434.02|436.41|433.61|436.82|434.02|436.33|433.53|0
1652217600000|2022-05-10 21:20:00|436.45|433.65|436.53|433.73|436.53|433.73|436.34|433.54|0
1652217900000|2022-05-10 21:25:00|436.56|433.76|436.66|433.86|437.18|434.38|436.39|433.59|0
1652218200000|2022-05-10 21:30:00|436.71|433.91|436.81|434.01|436.88|434.08|436.53|433.73|0
1652218500000|2022-05-10 21:35:00|436.79|433.99|436.9|434.1|437.09|434.29|436.72|433.92|0
1652218800000|2022-05-10 21:40:00|436.88|434.08|436.64|433.84|436.9|434.1|436.64|433.84|0
1652219100000|2022-05-10 21:45:00|436.68|433.88|436.77|433.97|437.09|434.29|436.68|433.88|0
1652219400000|2022-05-10 21:50:00|436.85|434.05|436.63|433.83|436.85|434.05|436.63|433.83|0
1652219700000|2022-05-10 21:55:00|436.61|433.81|436.7|433.9|436.8|434|436.44|433.64|0
1652220000000|2022-05-10 22:00:00|437.03|434.23|437.39|434.59|437.77|434.97|436.14|433.34|0
1652220300000|2022-05-10 22:05:00|437.17|434.37|437.47|434.67|438.28|435.48|436.65|433.85|0
1652220600000|2022-05-10 22:10:00|437.24|434.44|437.54|434.74|437.98|435.18|436.65|433.85|0
1652220900000|2022-05-10 22:15:00|437.47|434.67|437.54|434.74|437.98|435.18|436.94|434.14|0
1652221200000|2022-05-10 22:20:00|437.46|434.66|436.49|433.69|437.46|434.66|435.9|433.1|0
1652221500000|2022-05-10 22:25:00|436.42|433.62|436.49|433.69|437.76|434.96|436.2|433.4|0
1652221800000|2022-05-10 22:30:00|436.34|433.54|435.45|432.65|436.34|433.54|435.45|432.65|0
1652222100000|2022-05-10 22:35:00|435.6|432.8|435.6|432.8|435.83|433.03|435.3|432.5|0
1652222400000|2022-05-10 22:40:00|435.3|432.5|434.86|432.06|435.6|432.8|434.71|431.91|0
1652222700000|2022-05-10 22:45:00|434.71|431.91|433.9|431.1|434.71|431.91|433.38|430.58|0
1652223000000|2022-05-10 22:50:00|433.82|431.02|433.52|430.72|433.9|431.1|433.23|430.43|0
1652223300000|2022-05-10 22:55:00|433.45|430.65|433.82|431.02|433.96|431.16|433.08|430.28|0
1652223600000|2022-05-10 23:00:00|433.75|430.95|434.04|431.24|434.41|431.61|433.6|430.8|0
1652223900000|2022-05-10 23:05:00|434.19|431.39|433.07|430.27|434.4|431.6|432.86|430.06|0
1652224200000|2022-05-10 23:10:00|433.15|430.35|433.22|430.42|433.51|430.71|432.48|429.68|0
1652224500000|2022-05-10 23:15:00|433.37|430.57|434.18|431.38|434.33|431.53|433.37|430.57|0
1652224800000|2022-05-10 23:20:00|434.25|431.45|434.25|431.45|434.4|431.6|434.25|431.45|0
1652225100000|2022-05-10 23:25:00|434.18|431.38|433.95|431.15|434.18|431.38|433.73|430.93|0
1652225400000|2022-05-10 23:30:00|433.8|431|436.17|433.37|436.76|433.96|433.51|430.71|0
1652225700000|2022-05-10 23:35:00|436.32|433.52|436.91|434.11|437.5|434.7|435.06|432.26|0
1652226000000|2022-05-10 23:40:00|436.76|433.96|436.16|433.36|437.8|435|436.02|433.22|0
1652226300000|2022-05-10 23:45:00|436.68|433.88|437.72|434.92|437.79|434.99|436.46|433.66|0
1652226600000|2022-05-10 23:50:00|437.64|434.84|437.94|435.14|437.94|435.14|437.27|434.47|0
1652226900000|2022-05-10 23:55:00|437.79|434.99|436.3|433.5|439.5|436.7|436.3|433.5|0
1652227200000|2022-05-11 00:00:00|436.45|433.65|436.82|434.02|438.68|435.88|436.45|433.65|0
1652227500000|2022-05-11 00:05:00|436.6|433.8|432.16|429.36|436.9|434.1|432.16|429.36|0
1652227800000|2022-05-11 00:10:00|432.31|429.51|431.72|428.92|432.46|429.66|431.57|428.77|0
1652228100000|2022-05-11 00:15:00|431.57|428.77|429.95|427.15|432.16|429.36|429.66|426.86|0
1652228400000|2022-05-11 00:20:00|429.81|427.01|429.07|426.27|430.62|427.82|428.78|425.98|0
1652228700000|2022-05-11 00:25:00|429.22|426.42|430.1|427.3|430.24|427.44|428.63|425.83|0
1652229000000|2022-05-11 00:30:00|430.24|427.44|429.65|426.85|430.83|428.03|429.36|426.56|0
1652229300000|2022-05-11 00:35:00|429.73|426.93|430.97|428.17|431.12|428.32|429.73|426.93|0
1652229600000|2022-05-11 00:40:00|431.12|428.32|432.29|429.49|432.44|429.64|430.97|428.17|0
1652229900000|2022-05-11 00:45:00|432.44|429.64|434.51|431.71|435.1|432.3|432.37|429.57|0
1652230200000|2022-05-11 00:50:00|434.65|431.85|434.36|431.56|435.54|432.74|434.21|431.41|0
1652230500000|2022-05-11 00:55:00|434.43|431.63|433.62|430.82|434.43|431.63|431.7|428.9|0
1652230800000|2022-05-11 01:00:00|433.4|430.6|433.99|431.19|435.83|433.03|433.4|430.6|0
1652231100000|2022-05-11 01:05:00|433.91|431.11|435.09|432.29|435.09|432.29|433.54|430.74|0
1652231400000|2022-05-11 01:10:00|434.87|432.07|435.61|432.81|436.12|433.32|434.87|432.07|0
1652231700000|2022-05-11 01:15:00|435.68|432.88|433.16|430.36|435.68|432.88|432.72|429.92|0
1652232000000|2022-05-11 01:20:00|432.87|430.07|430.22|427.42|433.16|430.36|429.78|426.98|0
1652232300000|2022-05-11 01:25:00|430.15|427.35|429.56|426.76|430.81|428.01|429.34|426.54|0
1652232600000|2022-05-11 01:30:00|429.19|426.39|430.21|427.41|430.8|428|428.6|425.8|0
1652232900000|2022-05-11 01:35:00|430.07|427.27|430.06|427.26|431.91|429.11|429.62|426.82|0
1652233200000|2022-05-11 01:40:00|429.77|426.97|428.74|425.94|429.77|426.97|428.6|425.8|0
1652233500000|2022-05-11 01:45:00|428.6|425.8|430.06|427.26|430.06|427.26|428.59|425.79|0
1652233800000|2022-05-11 01:50:00|429.99|427.19|427.71|424.91|430.94|428.14|427.27|424.47|0
1652234100000|2022-05-11 01:55:00|427.86|425.06|427.27|424.47|427.86|425.06|426.91|424.11|0
1652234400000|2022-05-11 02:00:00|427.42|424.62|427.12|424.32|428.3|425.5|426.98|424.18|0
1652234700000|2022-05-11 02:05:00|427.05|424.25|424.93|422.13|427.12|424.32|424.93|422.13|0
1652235000000|2022-05-11 02:10:00|425.22|422.42|425.37|422.57|425.51|422.71|424.93|422.13|0
1652235300000|2022-05-11 02:15:00|425.22|422.42|424.93|422.13|426.17|423.37|424.93|422.13|0
1652235600000|2022-05-11 02:20:00|425.07|422.27|423.62|420.82|425.07|422.27|422.89|420.09|0
1652235900000|2022-05-11 02:25:00|423.55|420.75|423.32|420.52|423.84|421.04|423.11|420.31|0
1652236200000|2022-05-11 02:30:00|423.47|420.67|423.03|420.23|423.47|420.67|422.89|420.09|0
1652236500000|2022-05-11 02:35:00|423.18|420.38|423.61|420.81|424.34|421.54|423.18|420.38|0
1652236800000|2022-05-11 02:40:00|423.54|420.74|424.63|421.83|424.85|422.05|423.17|420.37|0
1652237100000|2022-05-11 02:45:00|424.48|421.68|424.33|421.53|424.85|422.05|424.04|421.24|0
1652237400000|2022-05-11 02:50:00|424.48|421.68|424.41|421.61|424.77|421.97|424.04|421.24|0
1652237700000|2022-05-11 02:55:00|424.33|421.53|424.91|422.11|425.49|422.69|424.26|421.46|0
1652238000000|2022-05-11 03:00:00|424.99|422.19|424.69|421.89|425.64|422.84|424.62|421.82|0
1652238300000|2022-05-11 03:05:00|424.76|421.96|424.69|421.89|424.91|422.11|424.18|421.38|0
1652238600000|2022-05-11 03:10:00|424.61|421.81|425.2|422.4|425.63|422.83|424.61|421.81|0
1652238900000|2022-05-11 03:15:00|425.27|422.47|424.69|421.89|425.78|422.98|424.17|421.37|0
1652239200000|2022-05-11 03:20:00|424.61|421.81|423.88|421.08|424.76|421.96|423.67|420.87|0
1652239500000|2022-05-11 03:25:00|423.96|421.16|424.17|421.37|424.46|421.66|423.66|420.86|0
1652239800000|2022-05-11 03:30:00|423.95|421.15|424.68|421.88|424.75|421.95|423.88|421.08|0
1652240100000|2022-05-11 03:35:00|424.6|421.8|424.75|421.95|424.75|421.95|424.17|421.37|0
1652240400000|2022-05-11 03:40:00|424.68|421.88|425.33|422.53|426.2|423.4|424.6|421.8|0
1652240700000|2022-05-11 03:45:00|425.18|422.38|423.72|420.92|425.18|422.38|423.43|420.63|0
1652241000000|2022-05-11 03:50:00|423.58|420.78|425.32|422.52|425.61|422.81|423.51|420.71|0
1652241300000|2022-05-11 03:55:00|425.11|422.31|424.59|421.79|425.32|422.52|424.3|421.5|0
1652241600000|2022-05-11 04:00:00|424.74|421.94|424.01|421.21|425.03|422.23|423.94|421.14|0
1652241900000|2022-05-11 04:05:00|424.08|421.28|424.15|421.35|424.44|421.64|423.86|421.06|0
1652242200000|2022-05-11 04:10:00|424.01|421.21|424.52|421.72|424.59|421.79|423.94|421.14|0
1652242500000|2022-05-11 04:15:00|424.44|421.64|424.58|421.78|425.02|422.22|424.22|421.42|0
1652242800000|2022-05-11 04:20:00|424.73|421.93|425.31|422.51|425.6|422.8|424.58|421.78|0
1652243100000|2022-05-11 04:25:00|425.16|422.36|425.6|422.8|425.89|423.09|425.16|422.36|0
1652243400000|2022-05-11 04:30:00|425.31|422.51|425.09|422.29|425.6|422.8|424.87|422.07|0
1652243700000|2022-05-11 04:35:00|425.01|422.21|425.16|422.36|425.45|422.65|424.58|421.78|0
1652244000000|2022-05-11 04:40:00|425.01|422.21|425.23|422.43|425.3|422.5|424.72|421.92|0
1652244300000|2022-05-11 04:45:00|425.15|422.35|425.15|422.35|425.3|422.5|424.86|422.06|0
1652244600000|2022-05-11 04:50:00|425.08|422.28|424.35|421.55|425.15|422.35|424.13|421.33|0
1652244900000|2022-05-11 04:55:00|424.28|421.48|423.62|420.82|424.71|421.91|423.55|420.75|0
1652245200000|2022-05-11 05:00:00|423.55|420.75|423.84|421.04|423.98|421.18|423.25|420.45|0
1652245500000|2022-05-11 05:05:00|423.91|421.11|424.12|421.32|424.27|421.47|423.11|420.31|0
1652245800000|2022-05-11 05:10:00|423.98|421.18|423.98|421.18|425|422.2|423.76|420.96|0
1652246100000|2022-05-11 05:15:00|423.91|421.11|425.36|422.56|425.36|422.56|422.81|420.01|0
1652246400000|2022-05-11 05:20:00|425.21|422.41|425.28|422.48|425.72|422.92|424.55|421.75|0
1652246700000|2022-05-11 05:25:00|425.14|422.34|422.81|420.01|425.14|422.34|422.81|420.01|0
1652247000000|2022-05-11 05:30:00|422.95|420.15|423.32|420.52|423.75|420.95|422.81|420.01|0
1652247300000|2022-05-11 05:35:00|423.24|420.44|423.97|421.17|424.4|421.6|423.09|420.29|0
1652247600000|2022-05-11 05:40:00|423.9|421.1|424.69|421.89|424.98|422.18|423.67|420.87|0
1652247900000|2022-05-11 05:45:00|424.77|421.97|423.52|420.72|424.98|422.18|423.09|420.29|0
1652248200000|2022-05-11 05:50:00|423.45|420.65|424.98|422.18|425.12|422.32|423.09|420.29|0
1652248500000|2022-05-11 05:55:00|424.91|422.11|424.76|421.96|426|423.2|424.76|421.96|0
1652248800000|2022-05-11 06:00:00|425.12|422.32|426.58|423.78|427.75|424.95|425.12|422.32|0
1652249100000|2022-05-11 06:05:00|426.43|423.63|425.19|422.39|427.75|424.95|424.97|422.17|0
1652249400000|2022-05-11 06:10:00|425.26|422.46|424.97|422.17|425.85|423.05|424.9|422.1|0
1652249700000|2022-05-11 06:15:00|424.68|421.88|422.06|419.26|424.68|421.88|421.91|419.11|0
1652250000000|2022-05-11 06:20:00|421.99|419.19|421.62|418.82|422.93|420.13|421.48|418.68|0
1652250300000|2022-05-11 06:25:00|421.7|418.9|422.2|419.4|423.15|420.35|421.55|418.75|0
1652250600000|2022-05-11 06:30:00|422.05|419.25|422.71|419.91|422.71|419.91|421.47|418.67|0
1652250900000|2022-05-11 06:35:00|422.85|420.05|427.08|424.28|427.44|424.64|422.85|420.05|0
1652251200000|2022-05-11 06:40:00|427.15|424.35|425.01|422.21|427.15|424.35|425.01|422.21|0
1652251500000|2022-05-11 06:45:00|425.09|422.29|427.19|424.39|427.63|424.83|424.94|422.14|0
1652251800000|2022-05-11 06:50:00|427.34|424.54|427.27|424.47|428.21|425.41|426.83|424.03|0
1652252100000|2022-05-11 06:55:00|427.34|424.54|427.55|424.75|428.21|425.41|426.9|424.1|0
1652252400000|2022-05-11 07:00:00|426.75|423.95|427.84|425.04|429.01|426.21|426.31|423.51|0
1652252700000|2022-05-11 07:05:00|428|425.6|425.46|423.06|428.66|426.26|425.02|422.62|0
1652253000000|2022-05-11 07:10:00|426.04|423.64|428.58|426.18|428.73|426.33|425.31|422.91|0
1652253300000|2022-05-11 07:15:00|428.73|426.33|429.39|426.99|431.36|428.96|428.73|426.33|0
1652253600000|2022-05-11 07:20:00|429.02|426.62|429.16|426.76|429.53|427.13|426.18|423.78|0
1652253900000|2022-05-11 07:25:00|429.09|426.69|430.19|427.79|431.65|429.25|429.02|426.62|0
1652254200000|2022-05-11 07:30:00|429.97|427.57|431.43|429.03|432.38|429.98|429.31|426.91|0
1652254500000|2022-05-11 07:35:00|431.5|429.1|430.33|427.93|431.5|429.1|429.23|426.83|0
1652254800000|2022-05-11 07:40:00|430.18|427.78|429.15|426.75|430.77|428.37|427.84|425.44|0
1652255100000|2022-05-11 07:45:00|428.65|426.25|428.13|425.73|429.38|426.98|427.69|425.29|0
1652255400000|2022-05-11 07:50:00|427.98|425.58|428.2|425.8|428.86|426.46|426.96|424.56|0
1652255700000|2022-05-11 07:55:00|428.27|425.87|427.47|425.07|429.3|426.9|426.52|424.12|0
1652256000000|2022-05-11 08:00:00|427.25|424.85|426.16|423.76|427.83|425.43|424.92|422.52|0
1652256300000|2022-05-11 08:05:00|426.08|423.68|424.78|422.38|427.18|424.78|424.34|421.94|0
1652256600000|2022-05-11 08:10:00|424.56|422.16|422.17|419.77|424.63|422.23|422.02|419.62|0
1652256900000|2022-05-11 08:15:00|422.02|419.62|421.59|419.19|422.74|420.34|420.8|418.4|0
1652257200000|2022-05-11 08:20:00|422.02|419.62|418.99|416.59|422.02|419.62|418.85|416.45|0
1652257500000|2022-05-11 08:25:00|419.13|416.73|417.55|415.15|419.85|417.45|417.55|415.15|0
1652257800000|2022-05-11 08:30:00|417.27|414.87|416.26|413.86|417.7|415.3|416.12|413.72|0
1652258100000|2022-05-11 08:35:00|416.48|414.08|415.4|413|416.55|414.15|414.97|412.57|0
1652258400000|2022-05-11 08:40:00|415.54|413.14|412.83|410.43|415.54|413.14|412.26|409.86|0
1652258700000|2022-05-11 08:45:00|412.76|410.36|411.92|409.52|415.24|412.84|411.92|409.52|0
1652259000000|2022-05-11 08:50:00|411.78|409.38|409.79|407.39|412.35|409.95|409.79|407.39|0
1652259300000|2022-05-11 08:55:00|409.36|406.96|409.93|407.53|410.07|407.67|408.8|406.4|0
1652259600000|2022-05-11 09:00:00|409.86|407.46|407.8|405.4|409.86|407.46|407.52|405.12|0
1652259900000|2022-05-11 09:05:00|407.52|405.12|407.73|405.33|409.15|406.75|407.38|404.98|0
1652260200000|2022-05-11 09:10:00|407.8|405.4|408.22|405.82|408.36|405.96|407.37|404.97|0
1652260500000|2022-05-11 09:15:00|408.01|405.61|408.4|406|409.64|407.24|408.01|405.61|0
1652260800000|2022-05-11 09:20:00|408.26|405.86|410.17|407.77|410.17|407.77|407.97|405.57|0
1652261100000|2022-05-11 09:25:00|410.24|407.84|408.96|406.56|410.52|408.12|408.96|406.56|0
1652261400000|2022-05-11 09:30:00|408.82|406.42|409.67|407.27|409.67|407.27|408.68|406.28|0
1652261700000|2022-05-11 09:35:00|409.39|406.99|409.31|406.91|409.95|407.55|408.68|406.28|0
1652262000000|2022-05-11 09:40:00|409.24|406.84|408.96|406.56|409.66|407.26|408.11|405.71|0
1652262300000|2022-05-11 09:45:00|408.89|406.49|408.88|406.48|409.38|406.98|408.25|405.85|0
1652262600000|2022-05-11 09:50:00|409.09|406.69|408.67|406.27|409.38|406.98|408.24|405.84|0
1652262900000|2022-05-11 09:55:00|408.81|406.41|408.81|406.41|409.17|406.77|408.38|405.98|0
1652263200000|2022-05-11 10:00:00|408.74|406.34|410.37|407.97|410.37|407.97|407.89|405.49|0
1652263500000|2022-05-11 10:05:00|410.22|407.82|412.5|410.1|412.78|410.38|409.94|407.54|0
1652263800000|2022-05-11 10:10:00|412.21|409.81|412.43|410.03|413.5|411.1|411.22|408.82|0
1652264100000|2022-05-11 10:15:00|412.57|410.17|412.71|410.31|412.86|410.46|411.5|409.1|0
1652264400000|2022-05-11 10:20:00|412.78|410.38|411.85|409.45|413|410.6|411.35|408.95|0
1652264700000|2022-05-11 10:25:00|411.92|409.52|409.93|407.53|412|409.6|409.72|407.32|0
1652265000000|2022-05-11 10:30:00|410.14|407.74|407.8|405.4|410.14|407.74|407.23|404.83|0
1652265300000|2022-05-11 10:35:00|407.73|405.33|407.09|404.69|408.22|405.82|406.67|404.27|0
1652265600000|2022-05-11 10:40:00|407.02|404.62|406.66|404.26|407.51|405.11|406.66|404.26|0
1652265900000|2022-05-11 10:45:00|406.74|404.34|407.37|404.97|407.44|405.04|406.66|404.26|0
1652266200000|2022-05-11 10:50:00|407.23|404.83|407.93|405.53|408.5|406.1|407.09|404.69|0
1652266500000|2022-05-11 10:55:00|407.79|405.39|408.5|406.1|408.5|406.1|407.22|404.82|0
1652266800000|2022-05-11 11:00:00|408.71|406.31|408.14|405.74|409.06|406.66|407.64|405.24|0
1652267100000|2022-05-11 11:05:00|408.21|405.81|408|405.6|409.2|406.8|407.78|405.38|0
1652267400000|2022-05-11 11:10:00|407.92|405.52|407.78|405.38|408.28|405.88|407.22|404.82|0
1652267700000|2022-05-11 11:15:00|407.64|405.24|407.5|405.1|407.92|405.52|407.15|404.75|0
1652268000000|2022-05-11 11:20:00|407.35|404.95|406.79|404.39|407.5|405.1|406.65|404.25|0
1652268300000|2022-05-11 11:25:00|406.93|404.53|406.72|404.32|407.28|404.88|406.08|403.68|0
1652268600000|2022-05-11 11:30:00|406.5|404.1|407.35|404.95|407.91|405.51|406.29|403.89|0
1652268900000|2022-05-11 11:35:00|407.28|404.88|404.88|402.48|407.35|404.95|402.84|400.44|0
1652269200000|2022-05-11 11:40:00|404.95|402.55|404.94|402.54|405.23|402.83|403.4|401|0
1652269500000|2022-05-11 11:45:00|404.88|402.48|406.78|404.38|407.14|404.74|404.8|402.4|0
1652269800000|2022-05-11 11:50:00|406.92|404.52|407.13|404.73|407.2|404.8|405.37|402.97|0
1652270100000|2022-05-11 11:55:00|407.06|404.66|407.2|404.8|408.33|405.93|407.06|404.66|0
1652270400000|2022-05-11 12:00:00|407.06|404.66|407.41|405.01|408.05|405.65|406.49|404.09|0
1652270700000|2022-05-11 12:05:00|407.48|405.08|408.04|405.64|408.33|405.93|406.91|404.51|0
1652271000000|2022-05-11 12:10:00|408.18|405.78|409.31|406.91|409.45|407.05|407.76|405.36|0
1652271300000|2022-05-11 12:15:00|409.6|407.2|410.97|408.57|411.75|409.35|409.31|406.91|0
1652271600000|2022-05-11 12:20:00|411.25|408.85|409.98|407.58|412.25|409.85|409.98|407.58|0
1652271900000|2022-05-11 12:25:00|410.12|407.72|413.09|410.69|413.09|410.69|408.14|405.74|0
1652272200000|2022-05-11 12:30:00|418.16|415.76|437.21|434.09|444.93|441.81|418.16|415.76|0
1652272500000|2022-05-11 12:35:00|438.39|435.27|455.23|452.11|455.23|452.11|437.35|434.23|0
1652272800000|2022-05-11 12:40:00|455.6|452.48|450.04|446.92|456.06|452.94|442.93|439.81|0
1652273100000|2022-05-11 12:45:00|448.38|445.26|452.3|449.18|453.2|450.08|447.33|444.21|0
1652273400000|2022-05-11 12:50:00|452.22|449.1|461.73|458.61|462.18|459.06|451.99|448.87|0
1652273700000|2022-05-11 12:55:00|461.5|458.38|462.56|459.44|465.47|462.35|460.43|457.31|0
1652274000000|2022-05-11 13:00:00|462.79|459.67|458.83|455.71|463.48|460.36|458.45|455.33|0
1652274300000|2022-05-11 13:05:00|459.21|456.09|451.37|448.25|459.67|456.55|449.65|446.53|0
1652274600000|2022-05-11 13:10:00|450.92|447.8|448.57|445.45|454.17|451.05|448.42|445.3|0
1652274900000|2022-05-11 13:15:00|448.12|445|440.98|437.86|450.46|447.34|440.98|437.86|0
1652275200000|2022-05-11 13:20:00|440.69|437.57|439.94|436.82|443.53|440.41|439.04|435.92|0
1652275500000|2022-05-11 13:25:00|439.79|436.67|440.38|437.26|443.67|440.55|439.12|436|0
1652275800000|2022-05-11 13:30:00|438.89|435.77|445.47|442.35|447.35|444.23|431.05|427.93|0
1652276100000|2022-05-11 13:35:00|445.92|442.8|445.32|442.2|451.05|447.93|442.4|439.28|0
1652276400000|2022-05-11 13:40:00|445.77|442.65|426.07|422.95|449.39|446.27|425.78|422.66|0
1652276700000|2022-05-11 13:45:00|425.71|422.59|415.49|412.37|432.03|428.91|410.64|407.52|0
1652277000000|2022-05-11 13:50:00|415.64|412.52|413.94|410.82|419.37|416.25|411.64|408.52|0
1652277300000|2022-05-11 13:55:00|414.22|411.1|414.8|412.4|423.34|420.22|414.08|410.96|0
1652277600000|2022-05-11 14:00:00|415.44|413.04|414.15|411.75|421.81|419.41|413.14|410.74|0
1652277900000|2022-05-11 14:05:00|414.29|411.89|426.46|424.06|426.68|424.28|414.29|411.89|0
1652278200000|2022-05-11 14:10:00|426.31|423.91|421.05|418.65|428.67|426.27|418.15|415.75|0
1652278500000|2022-05-11 14:15:00|420.54|418.14|415.76|413.36|424.55|422.15|415.47|413.07|0
1652278800000|2022-05-11 14:20:00|414.17|411.77|408.42|406.02|418.96|416.56|406.21|403.81|0
1652279100000|2022-05-11 14:25:00|408.07|405.67|410|407.6|413.45|411.05|406.64|404.24|0
1652279400000|2022-05-11 14:30:00|410.86|408.46|413.88|411.48|416.92|414.52|407.71|405.31|0
1652279700000|2022-05-11 14:35:00|413.73|411.33|407.96|405.56|418.22|415.82|405.83|403.43|0
1652280000000|2022-05-11 14:40:00|407.82|405.42|404.12|401.72|409.1|406.7|403.55|401.15|0
1652280300000|2022-05-11 14:45:00|404.55|402.15|409.6|407.2|411.32|408.92|403.27|400.87|0
1652280600000|2022-05-11 14:50:00|411.47|409.07|417.59|415.19|420.21|417.81|410.1|407.7|0
1652280900000|2022-05-11 14:55:00|417.96|415.56|415.72|413.32|420.93|418.53|415.28|412.88|0
1652281200000|2022-05-11 15:00:00|416.08|413.68|418.25|415.85|422.49|420.09|415.21|412.81|0
1652281500000|2022-05-11 15:05:00|418.4|416|420.08|417.68|422.49|420.09|417.24|414.84|0
1652281800000|2022-05-11 15:10:00|420.81|418.41|415.42|413.02|421.9|419.5|414.91|412.51|0
1652282100000|2022-05-11 15:15:00|415.93|413.53|424.54|422.14|427.27|424.87|414.84|412.44|0
1652282400000|2022-05-11 15:20:00|424.91|422.51|419.76|417.36|425.27|422.87|417.5|415.1|0
1652282700000|2022-05-11 15:25:00|420.63|418.23|415.41|413.01|421.94|419.54|414.69|412.29|0
1652283000000|2022-05-11 15:30:00|415.34|412.94|414.97|412.57|417.72|415.32|412.46|410.06|0
1652283300000|2022-05-11 15:35:00|414.11|411.71|407.66|405.26|417.28|414.88|404.53|402.13|0
1652283600000|2022-05-11 15:40:00|407.94|405.54|408.52|406.12|409.66|407.26|404.67|402.27|0
1652283900000|2022-05-11 15:45:00|407.95|405.55|412.4|410|413.12|410.72|407.52|405.12|0
1652284200000|2022-05-11 15:50:00|411.61|409.21|416.44|414.04|417.61|415.21|411.61|409.21|0
1652284500000|2022-05-11 15:55:00|416.01|413.61|417.31|414.91|420.22|417.82|416.01|413.61|0
1652284800000|2022-05-11 16:00:00|418.18|415.78|420.3|417.9|421.97|419.57|417.46|415.06|0
1652285100000|2022-05-11 16:05:00|420.51|418.11|421.39|418.99|421.75|419.35|417.31|414.91|0
1652285400000|2022-05-11 16:10:00|421.53|419.13|422.26|419.86|425.34|422.94|420.22|417.82|0
1652285700000|2022-05-11 16:15:00|422.99|420.59|425.63|423.23|426.08|423.68|420.65|418.25|0
1652286000000|2022-05-11 16:20:00|426.08|423.68|416.8|414.4|426.59|424.19|415.71|413.31|0
1652286300000|2022-05-11 16:25:00|417.01|414.61|421.75|419.35|432.81|430.41|416.22|413.82|0
1652286600000|2022-05-11 16:30:00|430.07|427.67|432.1|429.7|434.49|432.09|429.4|427|0
1652286900000|2022-05-11 16:35:00|432.25|429.85|430.61|428.21|432.4|430|427.95|425.55|0
1652287200000|2022-05-11 16:40:00|431.35|428.95|433.88|431.48|435.23|432.83|426.61|424.21|0
1652287500000|2022-05-11 16:45:00|434.78|432.38|431.94|429.54|436.42|434.02|431.43|429.03|0
1652287800000|2022-05-11 16:50:00|431.8|429.4|439.12|436.72|439.42|437.02|431.8|429.4|0
1652288100000|2022-05-11 16:55:00|439.27|436.87|442.44|440.04|443.5|441.1|438.37|435.97|0
1652288400000|2022-05-11 17:00:00|442.89|440.49|446.96|444.56|447.48|445.08|442.23|439.83|0
1652288700000|2022-05-11 17:05:00|447.03|444.63|449.75|447.35|451.6|449.2|447.03|444.63|0
1652289000000|2022-05-11 17:10:00|449.6|447.2|448.16|445.76|449.91|447.51|445.5|443.1|0
1652289300000|2022-05-11 17:15:00|448.08|445.68|448.31|445.91|448.46|446.06|444.82|442.42|0
1652289600000|2022-05-11 17:20:00|448.53|446.13|445.19|442.79|452.65|450.25|444.06|441.66|0
1652289900000|2022-05-11 17:25:00|445.04|442.64|452.34|449.94|452.8|450.4|444.28|441.88|0
1652290200000|2022-05-11 17:30:00|452.49|450.09|449.44|447.04|454.03|451.63|448.07|445.67|0
1652290500000|2022-05-11 17:35:00|449.59|447.19|456.17|453.77|456.25|453.85|447.84|445.44|0
1652290800000|2022-05-11 17:40:00|456.33|453.93|458.88|456.48|459.5|457.1|456.33|453.93|0
1652291100000|2022-05-11 17:45:00|459.58|457.18|460.17|457.77|464.45|462.05|459.19|456.79|0
1652291400000|2022-05-11 17:50:00|460.55|458.15|461.78|459.38|463.64|461.24|457.93|455.53|0
1652291700000|2022-05-11 17:55:00|460.16|457.76|466.74|464.34|468.14|465.74|459.78|457.38|0
1652292000000|2022-05-11 18:00:00|466.58|464.18|455.93|453.53|466.58|464.18|455.93|453.53|0
1652292300000|2022-05-11 18:05:00|455.78|453.38|460.38|457.98|461.31|458.91|455.32|452.92|0
1652292600000|2022-05-11 18:10:00|460.91|458.51|455.98|453.58|462.15|459.75|455.98|453.58|0
1652292900000|2022-05-11 18:15:00|455.9|453.5|452.6|450.2|458.59|456.19|450.77|448.37|0
1652293200000|2022-05-11 18:20:00|453.52|451.12|448.79|446.39|458.52|456.12|447.72|445.32|0
1652293500000|2022-05-11 18:25:00|448.18|445.78|451.11|448.71|452.26|449.86|442.73|440.33|0
1652293800000|2022-05-11 18:30:00|450.35|447.95|444.59|442.19|454.01|451.61|444.59|442.19|0
1652294100000|2022-05-11 18:35:00|445.05|442.65|444.44|442.04|447.92|445.52|442.48|440.08|0
1652294400000|2022-05-11 18:40:00|444.74|442.34|439.41|437.01|449.74|447.34|439.33|436.93|0
1652294700000|2022-05-11 18:45:00|439.18|436.78|446.56|444.16|447.91|445.51|437.98|435.58|0
1652295000000|2022-05-11 18:50:00|446.71|444.31|452.49|450.09|454.1|451.7|445.58|443.18|0
1652295300000|2022-05-11 18:55:00|452.34|449.94|454.18|451.78|455.1|452.7|450.05|447.65|0
1652295600000|2022-05-11 19:00:00|454.63|452.23|458.57|456.17|458.57|456.17|453.56|451.16|0
1652295900000|2022-05-11 19:05:00|458.11|455.71|455.03|452.63|460.89|458.49|454.57|452.17|0
1652296200000|2022-05-11 19:10:00|455.19|452.79|457.64|455.24|458.57|456.17|451.97|449.57|0
1652296500000|2022-05-11 19:15:00|457.42|455.02|456.41|454.01|462.59|460.19|453.34|450.94|0
1652296800000|2022-05-11 19:20:00|456.72|454.32|459.73|457.33|460.26|457.86|455.18|452.78|0
1652297100000|2022-05-11 19:25:00|459.34|456.94|457.53|455.13|460.11|457.71|452.46|450.06|0
1652297400000|2022-05-11 19:30:00|457.22|454.82|458.61|456.21|459.47|457.07|452.97|450.57|0
1652297700000|2022-05-11 19:35:00|458.77|456.37|465.29|462.89|465.91|463.51|458.46|456.06|0
1652298000000|2022-05-11 19:40:00|465.68|463.28|465.29|462.89|466.54|464.14|462.72|460.32|0
1652298300000|2022-05-11 19:45:00|465.13|462.73|470.93|468.53|471.01|468.61|465.13|462.73|0
1652298600000|2022-05-11 19:50:00|470.85|468.45|470.51|468.11|475.57|473.17|469.83|467.43|0
1652298900000|2022-05-11 19:55:00|470.2|467.8|469.1|466.7|472.72|470.32|468.31|465.91|0
1652299200000|2022-05-11 20:00:00|468.63|466.23|466.65|464.25|471.35|468.95|466.65|464.25|0
1652299500000|2022-05-11 20:05:00|466.81|464.41|466.65|464.25|466.97|464.57|464.78|462.38|0
1652299800000|2022-05-11 20:10:00|466.03|463.63|464|461.6|466.03|463.63|462.91|460.51|0
1652300100000|2022-05-11 20:15:00|464.51|461.71|464.2|461.4|464.82|462.02|461.95|459.15|0
1652300400000|2022-05-11 20:20:00|464.28|461.48|465.13|462.33|465.29|462.49|463.42|460.62|0
1652300700000|2022-05-11 20:25:00|464.51|461.71|464.04|461.24|466.22|463.42|464.04|461.24|0
1652301000000|2022-05-11 20:30:00|463.88|461.08|464.35|461.55|464.82|462.02|463.73|460.93|0
1652301300000|2022-05-11 20:35:00|464.5|461.7|463.57|460.77|464.66|461.86|463.41|460.61|0
1652301600000|2022-05-11 20:40:00|463.72|460.92|462.79|459.99|463.72|460.92|461.24|458.44|0
1652301900000|2022-05-11 20:45:00|462.72|459.92|461.86|459.06|463.1|460.3|460.62|457.82|0
1652302200000|2022-05-11 20:50:00|461.7|458.9|461.86|459.06|462.17|459.37|461.16|458.36|0
1652302500000|2022-05-11 20:55:00|461.94|459.14|463.14|460.34|464.03|461.23|461.7|458.9|0
1652302800000|2022-05-11 21:00:00|463.04|460.24|463.02|460.22|463.25|460.45|462.93|460.13|0
1652303100000|2022-05-11 21:05:00|462.84|460.04|464.4|461.6|464.42|461.62|462.78|459.98|0
1652303400000|2022-05-11 21:10:00|464.42|461.62|464.92|462.12|464.97|462.17|464.42|461.62|0
1652303700000|2022-05-11 21:15:00|464.94|462.14|465.27|462.47|465.46|462.66|464.94|462.14|0
1652304000000|2022-05-11 21:20:00|465.16|462.36|465.86|463.06|466.21|463.41|465.16|462.36|0
1652304300000|2022-05-11 21:25:00|466.11|463.31|466|463.2|466.16|463.36|465.66|462.86|0
1652304600000|2022-05-11 21:30:00|466.02|463.22|465.68|462.88|466.25|463.45|465.34|462.54|0
1652304900000|2022-05-11 21:35:00|465.65|462.85|465.88|463.08|466.13|463.33|465.64|462.84|0
1652305200000|2022-05-11 21:40:00|465.86|463.06|465.97|463.17|466.11|463.31|465.65|462.85|0
1652305500000|2022-05-11 21:45:00|465.88|463.08|465.31|462.51|465.95|463.15|465.31|462.51|0
1652305800000|2022-05-11 21:50:00|465.27|462.47|465.13|462.33|465.29|462.49|465.1|462.3|0
1652306100000|2022-05-11 21:55:00|465.17|462.37|464.63|461.83|465.44|462.64|464.31|461.51|0
1652306400000|2022-05-11 22:00:00|465.01|462.21|465.24|462.44|466.57|463.77|464|461.2|0
1652306700000|2022-05-11 22:05:00|465.17|462.37|466.49|463.69|467.82|465.02|465.17|462.37|0
1652307000000|2022-05-11 22:10:00|466.57|463.77|470.32|467.52|470.71|467.91|466.33|463.53|0
1652307300000|2022-05-11 22:15:00|470.71|467.91|471.49|468.69|472.05|469.25|469.45|466.65|0
1652307600000|2022-05-11 22:20:00|471.65|468.85|471.8|469|471.8|469|470.16|467.36|0
1652307900000|2022-05-11 22:25:00|471.89|469.09|470.86|468.06|472.28|469.48|469.69|466.89|0
1652308200000|2022-05-11 22:30:00|470.63|467.83|468.82|466.02|470.63|467.83|468.66|465.86|0
1652308500000|2022-05-11 22:35:00|468.66|465.86|467.72|464.92|468.66|465.86|467.03|464.23|0
1652308800000|2022-05-11 22:40:00|467.41|464.61|467.18|464.38|468.04|465.24|466.94|464.14|0
1652309100000|2022-05-11 22:45:00|467.25|464.45|466.71|463.91|467.8|465|466.32|463.52|0
1652309400000|2022-05-11 22:50:00|466.63|463.83|465.53|462.73|468.5|465.7|465.22|462.42|0
1652309700000|2022-05-11 22:55:00|465.61|462.81|464.75|461.95|466.24|463.44|464.75|461.95|0
1652310000000|2022-05-11 23:00:00|464.29|461.49|464.28|461.48|464.91|462.11|463.66|460.86|0
1652310300000|2022-05-11 23:05:00|464.13|461.33|464.28|461.48|465.22|462.42|464.13|461.33|0
1652310600000|2022-05-11 23:10:00|464.36|461.56|465.52|462.72|465.52|462.72|463.97|461.17|0
1652310900000|2022-05-11 23:15:00|465.68|462.88|465.14|462.34|465.76|462.96|464.74|461.94|0
1652311200000|2022-05-11 23:20:00|465.21|462.41|466.77|463.97|467.08|464.28|465.21|462.41|0
1652311500000|2022-05-11 23:25:00|466.85|464.05|467.23|464.43|467.39|464.59|466.3|463.5|0
1652311800000|2022-05-11 23:30:00|467.32|464.52|465.52|462.72|468.01|465.21|465.36|462.56|0
1652312100000|2022-05-11 23:35:00|465.6|462.8|464.11|461.31|465.91|463.11|463.88|461.08|0
1652312400000|2022-05-11 23:40:00|464.27|461.47|463.18|460.38|464.42|461.62|463.02|460.22|0
1652312700000|2022-05-11 23:45:00|463.1|460.3|463.02|460.22|463.49|460.69|461.09|458.29|0
1652313000000|2022-05-11 23:50:00|463.1|460.3|465.12|462.32|465.2|462.4|462.79|459.99|0
1652313300000|2022-05-11 23:55:00|465.35|462.55|463.02|460.22|465.35|462.55|463.02|460.22|0
1652313600000|2022-05-12 00:00:00|463.17|460.37|467.38|464.58|469.02|466.22|463.17|460.37|0
1652313900000|2022-05-12 00:05:00|468.08|465.28|464.26|461.46|468.31|465.51|463.17|460.37|0
1652314200000|2022-05-12 00:10:00|464.34|461.54|467.37|464.57|467.92|465.12|464.34|461.54|0
1652314500000|2022-05-12 00:15:00|467.53|464.73|474.75|471.95|475.22|472.42|467.53|464.73|0
1652314800000|2022-05-12 00:20:00|474.99|472.19|474.74|471.94|476.72|473.92|473.64|470.84|0
1652315100000|2022-05-12 00:25:00|475.22|472.42|473.01|470.21|476.32|473.52|472.85|470.05|0
1652315400000|2022-05-12 00:30:00|473.17|470.37|474.11|471.31|475.53|472.73|473.17|470.37|0
1652315700000|2022-05-12 00:35:00|473.95|471.15|468.77|465.97|474.27|471.47|468.45|465.65|0
1652316000000|2022-05-12 00:40:00|467.67|464.87|461.29|458.49|467.99|465.19|460.36|457.56|0
1652316300000|2022-05-12 00:45:00|461.45|458.65|460.67|457.87|463.54|460.74|460.36|457.56|0
1652316600000|2022-05-12 00:50:00|460.6|457.8|459.12|456.32|460.6|457.8|458.04|455.24|0
1652316900000|2022-05-12 00:55:00|459.2|456.4|459.66|456.86|460.82|458.02|459.12|456.32|0
1652317200000|2022-05-12 01:00:00|459.58|456.78|461.28|458.48|461.75|458.95|459.58|456.78|0
1652317500000|2022-05-12 01:05:00|461.13|458.33|463.92|461.12|465.48|462.68|460.82|458.02|0
1652317800000|2022-05-12 01:10:00|463.84|461.04|462.98|460.18|463.84|461.04|460.97|458.17|0
1652318100000|2022-05-12 01:15:00|462.91|460.11|461.51|458.71|462.91|460.11|458.42|455.62|0
1652318400000|2022-05-12 01:20:00|461.43|458.63|463.14|460.34|463.91|461.11|460.97|458.17|0
1652318700000|2022-05-12 01:25:00|463.06|460.26|461.97|459.17|463.06|460.26|460.19|457.39|0
1652319000000|2022-05-12 01:30:00|461.89|459.09|460.19|457.39|462.13|459.33|458.95|456.15|0
1652319300000|2022-05-12 01:35:00|460.5|457.7|461.27|458.47|461.97|459.17|459.96|457.16|0
1652319600000|2022-05-12 01:40:00|461.58|458.78|458.95|456.15|462.35|459.55|458.33|455.53|0
1652319900000|2022-05-12 01:45:00|458.79|455.99|457.17|454.37|458.79|455.99|456.79|453.99|0
1652320200000|2022-05-12 01:50:00|457.09|454.29|458.02|455.22|458.02|455.22|456.4|453.6|0
1652320500000|2022-05-12 01:55:00|458.17|455.37|458.48|455.68|459.18|456.38|456.17|453.37|0
1652320800000|2022-05-12 02:00:00|458.71|455.91|459.25|456.45|460.33|457.53|458.71|455.91|0
1652321100000|2022-05-12 02:05:00|459.17|456.37|460.25|457.45|460.48|457.68|458.71|455.91|0
1652321400000|2022-05-12 02:10:00|460.17|457.37|459.4|456.6|460.33|457.53|458.47|455.67|0
1652321700000|2022-05-12 02:15:00|459.48|456.68|457.7|454.9|459.71|456.91|457.7|454.9|0
1652322000000|2022-05-12 02:20:00|457.85|455.05|458.16|455.36|458.7|455.9|457.39|454.59|0
1652322300000|2022-05-12 02:25:00|458.08|455.28|459.7|456.9|460.4|457.6|458.08|455.28|0
1652322600000|2022-05-12 02:30:00|459.78|456.98|462.02|459.22|463.03|460.23|458.93|456.13|0
1652322900000|2022-05-12 02:35:00|462.1|459.3|463.26|460.46|463.41|460.61|462.1|459.3|0
1652323200000|2022-05-12 02:40:00|463.34|460.54|463.72|460.92|463.96|461.16|462.64|459.84|0
1652323500000|2022-05-12 02:45:00|463.41|460.61|464.27|461.47|464.5|461.7|462.01|459.21|0
1652323800000|2022-05-12 02:50:00|464.34|461.54|464.81|462.01|466.21|463.41|464.03|461.23|0
1652324100000|2022-05-12 02:55:00|464.96|462.16|462.32|459.52|465.27|462.47|462.16|459.36|0
1652324400000|2022-05-12 03:00:00|462.16|459.36|462.78|459.98|463.09|460.29|461.23|458.43|0
1652324700000|2022-05-12 03:05:00|462.94|460.14|463.02|460.22|464.26|461.46|462.16|459.36|0
1652325000000|2022-05-12 03:10:00|462.94|460.14|464.26|461.46|464.64|461.84|462.94|460.14|0
1652325300000|2022-05-12 03:15:00|464.41|461.61|463.55|460.75|464.41|461.61|462.16|459.36|0
1652325600000|2022-05-12 03:20:00|463.63|460.83|463.4|460.6|464.02|461.22|462.55|459.75|0
1652325900000|2022-05-12 03:25:00|463.17|460.37|462.93|460.13|463.32|460.52|462.46|459.66|0
1652326200000|2022-05-12 03:30:00|463.01|460.21|461.53|458.73|463.01|460.21|461.06|458.26|0
1652326500000|2022-05-12 03:35:00|461.45|458.65|461.68|458.88|462.23|459.43|460.91|458.11|0
1652326800000|2022-05-12 03:40:00|461.76|458.96|464.48|461.68|465.88|463.08|461.61|458.81|0
1652327100000|2022-05-12 03:45:00|464.24|461.44|463.07|460.27|464.48|461.68|463.07|460.27|0
1652327400000|2022-05-12 03:50:00|463|460.2|464.78|461.98|465.41|462.61|462.84|460.04|0
1652327700000|2022-05-12 03:55:00|464.63|461.83|463.69|460.89|465.25|462.45|463.69|460.89|0
1652328000000|2022-05-12 04:00:00|463.38|460.58|463.61|460.81|464|461.2|462.84|460.04|0
1652328300000|2022-05-12 04:05:00|463.84|461.04|465.55|462.75|466.18|463.38|463.84|461.04|0
1652328600000|2022-05-12 04:10:00|465.64|462.84|465.71|462.91|466.73|463.93|465.17|462.37|0
1652328900000|2022-05-12 04:15:00|465.48|462.68|466.57|463.77|466.88|464.08|465.24|462.44|0
1652329200000|2022-05-12 04:20:00|466.64|463.84|468.98|466.18|469.14|466.34|466.49|463.69|0
1652329500000|2022-05-12 04:25:00|468.83|466.03|468.75|465.95|469.61|466.81|468.51|465.71|0
1652329800000|2022-05-12 04:30:00|468.67|465.87|468.51|465.71|469.3|466.5|467.66|464.86|0
1652330100000|2022-05-12 04:35:00|468.44|465.64|470|467.2|470.23|467.43|468.35|465.55|0
1652330400000|2022-05-12 04:40:00|469.92|467.12|471.01|468.21|471.33|468.53|469.6|466.8|0
1652330700000|2022-05-12 04:45:00|470.94|468.14|469.84|467.04|471.49|468.69|469.13|466.33|0
1652331000000|2022-05-12 04:50:00|469.44|466.64|469.21|466.41|470.15|467.35|467.41|464.61|0
1652331300000|2022-05-12 04:55:00|469.29|466.49|470.69|467.89|470.7|467.9|468.9|466.1|0
1652331600000|2022-05-12 05:00:00|470.54|467.74|469.12|466.32|470.54|467.74|467.56|464.76|0
1652331900000|2022-05-12 05:05:00|468.97|466.17|470.38|467.58|471.48|468.68|468.97|466.17|0
1652332200000|2022-05-12 05:10:00|470.69|467.89|473.99|471.19|474.15|471.35|470.69|467.89|0
1652332500000|2022-05-12 05:15:00|473.83|471.03|474.54|471.74|475.65|472.85|473.68|470.88|0
1652332800000|2022-05-12 05:20:00|474.46|471.66|479.84|477.04|480|477.2|474.23|471.43|0
1652333100000|2022-05-12 05:25:00|479.68|476.88|476.44|473.64|479.68|476.88|476.35|473.55|0
1652333400000|2022-05-12 05:30:00|476.2|473.4|475.25|472.45|476.35|473.55|474.61|471.81|0
1652333700000|2022-05-12 05:35:00|475.17|472.37|476.91|474.11|477.62|474.82|473.75|470.95|0
1652334000000|2022-05-12 05:40:00|476.82|474.02|478.72|475.92|479.04|476.24|476.11|473.31|0
1652334300000|2022-05-12 05:45:00|479.04|476.24|480.55|477.75|480.95|478.15|477.7|474.9|0
1652334600000|2022-05-12 05:50:00|480.47|477.67|481.26|478.46|481.9|479.1|480.31|477.51|0
1652334900000|2022-05-12 05:55:00|481.1|478.3|481.98|479.18|482.3|479.5|479.83|477.03|0
1652335200000|2022-05-12 06:00:00|481.9|479.1|479.19|476.39|482.85|480.05|478.56|475.76|0
1652335500000|2022-05-12 06:05:00|479.11|476.31|477.19|474.39|479.27|476.47|474.44|471.64|0
1652335800000|2022-05-12 06:10:00|477.27|474.47|476.09|473.29|477.27|474.47|474.83|472.03|0
1652336100000|2022-05-12 06:15:00|476.16|473.36|479.56|476.76|480.74|477.94|475.62|472.82|0
1652336400000|2022-05-12 06:20:00|479.63|476.83|476.08|473.28|480.27|477.47|474.74|471.94|0
1652336700000|2022-05-12 06:25:00|476|473.2|479|476.2|479.08|476.28|475.69|472.89|0
1652337000000|2022-05-12 06:30:00|479.16|476.36|477.89|475.09|479.16|476.36|476.94|474.14|0
1652337300000|2022-05-12 06:35:00|477.81|475.01|477.26|474.46|477.81|475.01|475.29|472.49|0
1652337600000|2022-05-12 06:40:00|477.1|474.3|477.1|474.3|478.04|475.24|474.89|472.09|0
1652337900000|2022-05-12 06:45:00|477.02|474.22|482.32|479.52|484.54|481.74|477.02|474.22|0
1652338200000|2022-05-12 06:50:00|482.4|479.6|481.36|478.56|482.71|479.91|480.81|478.01|0
1652338500000|2022-05-12 06:55:00|481.13|478.33|482.63|479.83|482.95|480.15|479.07|476.27|0
1652338800000|2022-05-12 07:00:00|481.99|479.19|484.14|481.34|487.25|484.45|481.99|479.19|0
1652339100000|2022-05-12 07:05:00|484.74|482.34|485.58|483.18|487.52|485.12|484.18|481.78|0
1652339400000|2022-05-12 07:10:00|485.83|483.43|486.22|483.82|489.09|486.69|484.79|482.39|0
1652339700000|2022-05-12 07:15:00|486.38|483.98|486.38|483.98|487.17|484.77|480.35|477.95|0
1652340000000|2022-05-12 07:20:00|486.22|483.82|488.21|485.81|491.57|489.17|486.22|483.82|0
1652340300000|2022-05-12 07:25:00|488.13|485.73|483.75|481.35|488.93|486.53|482.08|479.68|0
1652340600000|2022-05-12 07:30:00|482.88|480.48|485.1|482.7|488.69|486.29|482.32|479.92|0
1652340900000|2022-05-12 07:35:00|484.94|482.54|487.8|485.4|487.8|485.4|483.51|481.11|0
1652341200000|2022-05-12 07:40:00|487.96|485.56|481.69|479.29|489.08|486.68|481.69|479.29|0
1652341500000|2022-05-12 07:45:00|481.76|479.36|470.68|468.28|482.39|479.99|470.29|467.89|0
1652341800000|2022-05-12 07:50:00|470.45|468.05|476.32|473.92|477.5|475.1|469.36|466.96|0
1652342100000|2022-05-12 07:55:00|476.08|473.68|474.39|471.99|478.32|475.92|472.97|470.57|0
1652342400000|2022-05-12 08:00:00|472.82|470.42|481.91|479.51|483.58|481.18|472.59|470.19|0
1652342700000|2022-05-12 08:05:00|481.67|479.27|480.64|478.24|484.22|481.82|478.81|476.41|0
1652343000000|2022-05-12 08:10:00|480.4|478|480.64|478.24|482.14|479.74|478.65|476.25|0
1652343300000|2022-05-12 08:15:00|479.76|477.36|482.14|479.74|482.86|480.46|478.02|475.62|0
1652343600000|2022-05-12 08:20:00|482.54|480.14|482.7|480.3|484.93|482.53|481.19|478.79|0
1652343900000|2022-05-12 08:25:00|483.25|480.85|482.06|479.66|484.53|482.13|480.86|478.46|0
1652344200000|2022-05-12 08:30:00|482.14|479.74|483.17|480.77|484.53|482.13|478.41|476.01|0
1652344500000|2022-05-12 08:35:00|483.57|481.17|485.08|482.68|487.01|484.61|483.33|480.93|0
1652344800000|2022-05-12 08:40:00|485.72|483.32|487.32|484.92|488.68|486.28|485.16|482.76|0
1652345100000|2022-05-12 08:45:00|487.08|484.68|490.13|487.73|492.06|489.66|486.92|484.52|0
1652345400000|2022-05-12 08:50:00|489.96|487.56|488.08|485.68|490.01|487.61|486.78|484.38|0
1652345700000|2022-05-12 08:55:00|488.24|485.84|488.24|485.84|490.01|487.61|486.81|484.41|0
1652346000000|2022-05-12 09:00:00|488.56|486.16|491.93|489.53|492.09|489.69|486.96|484.56|0
1652346300000|2022-05-12 09:05:00|491.77|489.37|489.04|486.64|491.77|489.37|488.48|486.08|0
1652346600000|2022-05-12 09:10:00|489.36|486.96|489.52|487.12|491.77|489.37|488.08|485.68|0
1652346900000|2022-05-12 09:15:00|489.84|487.44|486.64|484.24|491.6|489.2|486.48|484.08|0
1652347200000|2022-05-12 09:20:00|486.8|484.4|489.99|487.59|490.4|488|486.4|484|0
1652347500000|2022-05-12 09:25:00|489.92|487.52|490.63|488.23|492.33|489.93|488.48|486.08|0
1652347800000|2022-05-12 09:30:00|490.47|488.07|494.17|491.77|496.52|494.12|490.31|487.91|0
1652348100000|2022-05-12 09:35:00|493.69|491.29|489.51|487.11|493.69|491.29|489.19|486.79|0
1652348400000|2022-05-12 09:40:00|489.43|487.03|489.27|486.87|491.43|489.03|488.7|486.3|0
1652348700000|2022-05-12 09:45:00|489.51|487.11|486.3|483.9|489.99|487.59|485.91|483.51|0
1652349000000|2022-05-12 09:50:00|486.46|484.06|488.22|485.82|489.18|486.78|486.46|484.06|0
1652349300000|2022-05-12 09:55:00|488.7|486.3|490.46|488.06|490.55|488.15|488.06|485.66|0
1652349600000|2022-05-12 10:00:00|490.38|487.98|489.74|487.34|491.59|489.19|488.7|486.3|0
1652349900000|2022-05-12 10:05:00|489.34|486.94|488.14|485.74|490.94|488.54|486.86|484.46|0
1652350200000|2022-05-12 10:10:00|487.98|485.58|490.94|488.54|490.94|488.54|487.25|484.85|0
1652350500000|2022-05-12 10:15:00|491.02|488.62|490.61|488.21|491.5|489.1|489.97|487.57|0
1652350800000|2022-05-12 10:20:00|490.7|488.3|490.29|487.89|491.58|489.18|489.65|487.25|0
1652351100000|2022-05-12 10:25:00|490.13|487.73|483.26|480.86|490.45|488.05|483.1|480.7|0
1652351400000|2022-05-12 10:30:00|483.42|481.02|485.41|483.01|486.29|483.89|483.1|480.7|0
1652351700000|2022-05-12 10:35:00|485.33|482.93|487.8|485.4|488.68|486.28|483.73|481.33|0
1652352000000|2022-05-12 10:40:00|487.64|485.24|489|486.6|489.48|487.08|487.16|484.76|0
1652352300000|2022-05-12 10:45:00|489.16|486.76|490.12|487.72|490.76|488.36|489|486.6|0
1652352600000|2022-05-12 10:50:00|490.04|487.64|486.12|483.72|490.2|487.8|485.08|482.68|0
1652352900000|2022-05-12 10:55:00|485.72|483.32|483.33|480.93|485.8|483.4|481.5|479.1|0
1652353200000|2022-05-12 11:00:00|482.77|480.37|482.48|480.08|484.47|482.07|480.89|478.49|0
1652353500000|2022-05-12 11:05:00|482.32|479.92|483.92|481.52|484.56|482.16|482.08|479.68|0
1652353800000|2022-05-12 11:10:00|484.24|481.84|479.45|477.05|484.4|482|479.45|477.05|0
1652354100000|2022-05-12 11:15:00|479.29|476.89|479.77|477.37|479.77|477.37|478.5|476.1|0
1652354400000|2022-05-12 11:20:00|479.61|477.21|475.56|473.16|479.77|477.37|473.59|471.19|0
1652354700000|2022-05-12 11:25:00|476.11|473.71|478.65|476.25|478.97|476.57|474.53|472.13|0
1652355000000|2022-05-12 11:30:00|478.81|476.41|483.11|480.71|483.11|480.71|478.65|476.25|0
1652355300000|2022-05-12 11:35:00|482.79|480.39|484.54|482.14|485.27|482.87|481.03|478.63|0
1652355600000|2022-05-12 11:40:00|484.47|482.07|485.66|483.26|487.43|485.03|482.94|480.54|0
1652355900000|2022-05-12 11:45:00|485.91|483.51|491.45|489.05|491.45|489.05|485.82|483.42|0
1652356200000|2022-05-12 11:50:00|491.29|488.89|493.78|491.38|494.91|492.51|490.25|487.85|0
1652356500000|2022-05-12 11:55:00|493.45|491.05|496.62|494.22|499.06|496.66|490.71|488.31|0
1652356800000|2022-05-12 12:00:00|496.45|494.05|496.84|494.44|499.59|497.19|495.56|493.16|0
1652357100000|2022-05-12 12:05:00|496.75|494.35|494.33|491.93|497.24|494.84|492.48|490.08|0
1652357400000|2022-05-12 12:10:00|494.49|492.09|492.07|489.67|494.49|492.09|491.67|489.27|0
1652357700000|2022-05-12 12:15:00|492.23|489.83|491.91|489.51|493.52|491.12|490.3|487.9|0
1652358000000|2022-05-12 12:20:00|491.74|489.34|494.8|492.4|495.93|493.53|491.42|489.02|0
1652358300000|2022-05-12 12:25:00|494.97|492.57|494.64|492.24|495.93|493.53|492.55|490.15|0
1652358600000|2022-05-12 12:30:00|496.26|493.86|493.67|491.27|496.34|493.94|488.85|486.45|0
1652358900000|2022-05-12 12:35:00|494.32|491.92|491.02|488.62|495.12|492.72|490.77|488.37|0
1652359200000|2022-05-12 12:40:00|490.45|488.05|491.9|489.5|492.54|490.14|485.97|483.57|0
1652359500000|2022-05-12 12:45:00|492.46|490.06|492.05|489.65|492.54|490.14|489.65|487.25|0
1652359800000|2022-05-12 12:50:00|491.49|489.09|488.87|486.47|491.98|489.58|487.42|485.02|0
1652360100000|2022-05-12 12:55:00|488.38|485.98|490.47|488.07|492.09|489.69|487.18|484.78|0
1652360400000|2022-05-12 13:00:00|490.15|487.75|491.44|489.04|493.38|490.98|488.38|485.98|0
1652360700000|2022-05-12 13:05:00|491.76|489.36|488.22|485.82|492.25|489.85|487.41|485.01|0
1652361000000|2022-05-12 13:10:00|488.06|485.66|487.01|484.61|490.31|487.91|486.76|484.36|0
1652361300000|2022-05-12 13:15:00|487.09|484.69|486.44|484.04|488.86|486.46|484.83|482.43|0
1652361600000|2022-05-12 13:20:00|486.6|484.2|483.39|480.99|486.6|484.2|482.11|479.71|0
1652361900000|2022-05-12 13:25:00|484.35|481.95|491.11|488.71|491.11|488.71|484.19|481.79|0
1652362200000|2022-05-12 13:30:00|490.95|488.55|498.68|496.28|499.49|497.09|482.58|480.18|0
1652362500000|2022-05-12 13:35:00|499.74|497.34|504.58|502.18|505.4|503|494.03|491.63|0
1652362800000|2022-05-12 13:40:00|504.09|501.69|491.85|489.45|506.64|504.24|491.28|488.88|0
1652363100000|2022-05-12 13:45:00|493.23|490.83|487.33|484.93|496.8|494.4|477.17|474.77|0
1652363400000|2022-05-12 13:50:00|487.89|485.49|485.31|482.91|493.72|491.32|482.66|480.26|0
1652363700000|2022-05-12 13:55:00|485.63|483.23|495.35|492.95|498.62|496.22|485.63|483.23|0
1652364000000|2022-05-12 14:00:00|496|493.6|496.1|493.7|502.49|500.09|494.8|492.4|0
1652364300000|2022-05-12 14:05:00|495.94|493.54|479.14|476.74|495.94|493.54|477.06|474.66|0
1652364600000|2022-05-12 14:10:00|479.78|477.38|473.59|471.19|480.9|478.5|467.98|465.58|0
1652364900000|2022-05-12 14:15:00|473.91|471.51|475.93|473.53|480.15|477.75|470.58|468.18|0
1652365200000|2022-05-12 14:20:00|475.85|473.45|466.07|463.67|478.39|475.99|463.26|460.86|0
1652365500000|2022-05-12 14:25:00|465.99|463.59|473.6|471.2|475.74|473.34|465.21|462.81|0
1652365800000|2022-05-12 14:30:00|472.56|470.16|476.69|474.29|480.36|477.96|468.93|466.53|0
1652366100000|2022-05-12 14:35:00|477.17|474.77|470.43|468.03|479.88|477.48|469.71|467.31|0
1652366400000|2022-05-12 14:40:00|470.19|467.79|476.98|474.58|479.06|476.66|470.19|467.79|0
1652366700000|2022-05-12 14:45:00|474.81|472.41|472.55|470.15|479.64|477.24|469.78|467.38|0
1652367000000|2022-05-12 14:50:00|472.71|470.31|464.9|462.5|472.71|470.31|464.59|462.19|0
1652367300000|2022-05-12 14:55:00|465.69|463.29|457.79|455.39|465.69|463.29|456.77|454.37|0
1652367600000|2022-05-12 15:00:00|456.93|454.53|454.52|452.12|463.82|461.42|454.52|452.12|0
1652367900000|2022-05-12 15:05:00|453.9|451.5|451.01|448.61|458.49|456.09|450.49|448.09|0
1652368200000|2022-05-12 15:10:00|450.85|448.45|459.19|456.79|459.19|456.79|450.24|447.84|0
1652368500000|2022-05-12 15:15:00|460.2|457.8|461.52|459.12|464.18|461.78|459.11|456.71|0
1652368800000|2022-05-12 15:20:00|461.6|459.2|468.57|466.17|468.72|466.32|459.96|457.56|0
1652369100000|2022-05-12 15:25:00|467.46|465.06|467.39|464.99|469.35|466.95|463.86|461.46|0
1652369400000|2022-05-12 15:30:00|467.07|464.67|472.74|470.34|476.31|473.91|465.42|463.02|0
1652369700000|2022-05-12 15:35:00|472.81|470.41|469.01|466.61|474.88|472.48|467.6|465.2|0
1652370000000|2022-05-12 15:40:00|468.07|465.67|476.46|474.06|476.71|474.31|467.99|465.59|0
1652370300000|2022-05-12 15:45:00|477.1|474.7|483.19|480.79|483.59|481.19|476.15|473.75|0
1652370600000|2022-05-12 15:50:00|483.35|480.95|487.54|485.14|490.7|488.3|483.35|480.95|0
1652370900000|2022-05-12 15:55:00|488.51|486.11|495.77|493.37|495.77|493.37|488.18|485.78|0
1652371200000|2022-05-12 16:00:00|495.93|493.53|494.83|491.71|499.39|496.27|494.5|491.38|0
1652371500000|2022-05-12 16:05:00|494.66|491.54|492.72|489.6|497.75|494.63|491.42|488.3|0
1652371800000|2022-05-12 16:10:00|493.94|490.82|493.36|490.24|498.57|495.45|490.13|487.01|0
1652372100000|2022-05-12 16:15:00|493.85|490.73|493.2|490.08|498.89|495.77|490.86|487.74|0
1652372400000|2022-05-12 16:20:00|493.85|490.73|488.28|485.16|496.12|493|487.39|484.27|0
1652372700000|2022-05-12 16:25:00|489|485.88|484.34|481.22|489.48|486.36|482.74|479.62|0
1652373000000|2022-05-12 16:30:00|484.82|481.7|477.73|474.61|484.82|481.7|476.15|473.03|0
1652373300000|2022-05-12 16:35:00|476.78|473.66|481.07|477.95|481.07|477.95|475.51|472.39|0
1652373600000|2022-05-12 16:40:00|481.23|478.11|475.11|471.99|488.61|485.49|475.11|471.99|0
1652373900000|2022-05-12 16:45:00|474.4|471.28|479.63|476.51|480.91|477.79|472.66|469.54|0
1652374200000|2022-05-12 16:50:00|479.79|476.67|479.47|476.35|483.3|480.18|477.41|474.29|0
1652374500000|2022-05-12 16:55:00|479.79|476.67|484.9|481.78|485.38|482.26|476.29|473.17|0
1652374800000|2022-05-12 17:00:00|484.98|481.86|489.16|486.04|490.05|486.93|480.83|477.71|0
1652375100000|2022-05-12 17:05:00|490.45|487.33|490.69|487.57|492.8|489.68|488.11|484.99|0
1652375400000|2022-05-12 17:10:00|490.21|487.09|489.72|486.6|491.5|488.38|483.86|480.74|0
1652375700000|2022-05-12 17:15:00|490.37|487.25|493.6|490.48|494.9|491.78|485.86|482.74|0
1652376000000|2022-05-12 17:20:00|493.92|490.8|492.97|489.85|495.4|492.28|487.74|484.62|0
1652376300000|2022-05-12 17:25:00|492.49|489.37|492.81|489.69|496.7|493.58|491.2|488.08|0
1652376600000|2022-05-12 17:30:00|492.97|489.85|497.02|493.9|499.47|496.35|490.23|487.11|0
1652376900000|2022-05-12 17:35:00|497.35|494.23|502.08|498.96|503.06|499.94|495.08|491.96|0
1652377200000|2022-05-12 17:40:00|502.4|499.28|503.22|500.1|504.04|500.92|501.09|497.97|0
1652377500000|2022-05-12 17:45:00|503.8|500.68|510.46|507.34|510.62|507.5|502.24|499.12|0
1652377800000|2022-05-12 17:50:00|510.62|507.5|508.67|505.55|510.62|507.5|506.01|502.89|0
1652378100000|2022-05-12 17:55:00|508.59|505.47|507.1|503.98|510.57|507.45|502.99|499.87|0
1652378400000|2022-05-12 18:00:00|506.69|503.57|503.31|500.19|508.09|504.97|501.02|497.9|0
1652378700000|2022-05-12 18:05:00|503.97|500.85|512.89|509.77|513.22|510.1|503.97|500.85|0
1652379000000|2022-05-12 18:10:00|513.22|510.1|509.73|506.61|513.38|510.26|509.73|506.61|0
1652379300000|2022-05-12 18:15:00|509.57|506.45|505.31|502.19|512.26|509.14|504.65|501.53|0
1652379600000|2022-05-12 18:20:00|505.8|502.68|508.28|505.16|510.43|507.31|502.35|499.23|0
1652379900000|2022-05-12 18:25:00|508.86|505.74|506.79|503.67|511.02|507.9|504.32|501.2|0
1652380200000|2022-05-12 18:30:00|507.12|504|512.42|509.3|515.34|512.22|505.88|502.76|0
1652380500000|2022-05-12 18:35:00|511.59|508.47|516.25|513.13|517.09|513.97|511.59|508.47|0
1652380800000|2022-05-12 18:40:00|516.09|512.97|516.75|513.63|518.59|515.47|514.75|511.63|0
1652381100000|2022-05-12 18:45:00|515.92|512.8|516.46|513.34|516.79|513.67|511.92|508.8|0
1652381400000|2022-05-12 18:50:00|517.55|514.43|514.12|511|519.22|516.1|510.64|507.52|0
1652381700000|2022-05-12 18:55:00|514.62|511.5|514.93|511.81|517.1|513.98|512.79|509.67|0
1652382000000|2022-05-12 19:00:00|515.35|512.23|507.29|504.17|516.77|513.65|506.8|503.68|0
1652382300000|2022-05-12 19:05:00|506.8|503.68|511.93|508.81|514.43|511.31|506.8|503.68|0
1652382600000|2022-05-12 19:10:00|511.76|508.64|511.76|508.64|517.27|514.15|511.6|508.48|0
1652382900000|2022-05-12 19:15:00|512.02|508.9|500.91|498.03|512.02|508.9|498.95|496.07|0
1652383200000|2022-05-12 19:20:00|500.75|497.87|489.13|486.25|501.57|498.69|487.34|484.46|0
1652383500000|2022-05-12 19:25:00|489.45|486.57|496.96|494.08|497.45|494.57|483.31|480.43|0
1652383800000|2022-05-12 19:30:00|496.06|493.18|489.45|486.57|496.47|493.59|485.4|482.52|0
1652384100000|2022-05-12 19:35:00|491.24|488.36|485.88|483|494.75|491.87|485.88|483|0
1652384400000|2022-05-12 19:40:00|486.37|483.49|488.05|485.17|490.49|487.61|480.62|477.74|0
1652384700000|2022-05-12 19:45:00|487.56|484.68|486.1|483.22|489.19|486.31|481.58|478.7|0
1652385000000|2022-05-12 19:50:00|482.55|479.67|480.13|477.25|483.68|480.8|473.71|470.83|0
1652385300000|2022-05-12 19:55:00|480.61|477.73|464.88|462|481.9|479.02|464.88|462|0
1652385600000|2022-05-12 20:00:00|466.15|463.27|467.45|464.57|469.01|466.13|464.56|461.68|0
1652385900000|2022-05-12 20:05:00|467.29|464.41|466.33|463.45|468.08|465.2|465.86|462.98|0
1652386200000|2022-05-12 20:10:00|466.65|463.77|471.26|468.38|471.74|468.86|466.49|463.61|0
1652386500000|2022-05-12 20:15:00|470.63|467.27|468.47|465.11|471.98|468.62|468|464.64|0
1652386800000|2022-05-12 20:20:00|468.63|465.27|469.11|465.75|470.54|467.18|468.32|464.96|0
1652387100000|2022-05-12 20:25:00|468.95|465.59|469.19|465.83|470.54|467.18|468.55|465.19|0
1652387400000|2022-05-12 20:30:00|469.27|465.91|471.02|467.66|473.73|470.37|469.19|465.83|0
1652387700000|2022-05-12 20:35:00|470.86|467.5|473.97|470.61|475.74|472.38|470.14|466.78|0
1652388000000|2022-05-12 20:40:00|473.73|470.37|474.21|470.85|474.77|471.41|471.33|467.97|0
1652388300000|2022-05-12 20:45:00|474.13|470.77|477.74|474.38|477.74|474.38|472.29|468.93|0
1652388600000|2022-05-12 20:50:00|478.22|474.86|480.31|476.95|480.31|476.95|477.58|474.22|0
1652388900000|2022-05-12 20:55:00|480.24|476.88|478.78|475.42|481.69|478.33|478.14|474.78|0
1652389200000|2022-05-12 21:00:00|478.47|475.11|477.98|474.62|478.6|475.24|477.79|474.43|0
1652389500000|2022-05-12 21:05:00|478.03|474.67|478.07|474.71|478.28|474.92|477.88|474.52|0
1652389800000|2022-05-12 21:10:00|477.88|474.52|477.06|473.7|477.88|474.52|476.57|473.21|0
1652390100000|2022-05-12 21:15:00|477.04|473.68|477.13|473.77|477.21|473.85|476.97|473.61|0
1652390400000|2022-05-12 21:20:00|477.16|473.8|476.17|472.81|477.16|473.8|476.17|472.81|0
1652390700000|2022-05-12 21:25:00|476.31|472.95|475.86|472.5|476.38|473.02|475.84|472.48|0
1652391000000|2022-05-12 21:30:00|475.84|472.48|475.93|472.57|475.93|472.57|475.56|472.2|0
1652391300000|2022-05-12 21:35:00|475.86|472.5|475.74|472.38|475.93|472.57|475.74|472.38|0
1652391600000|2022-05-12 21:40:00|476|472.64|475.95|472.59|476.14|472.78|475.56|472.2|0
1652391900000|2022-05-12 21:45:00|475.82|472.46|475.64|472.28|475.82|472.46|475.27|471.91|0
1652392200000|2022-05-12 21:50:00|475.6|472.24|475.69|472.33|475.71|472.35|475.34|471.98|0
1652392500000|2022-05-12 21:55:00|475.57|472.21|475.32|471.96|475.6|472.24|475.27|471.91|0
1652392800000|2022-05-12 22:00:00|474.42|471.06|473.69|470.33|474.42|471.06|471.94|468.58|0
1652393100000|2022-05-12 22:05:00|473.37|470.01|472.09|468.73|474.58|471.22|470.98|467.62|0
1652393400000|2022-05-12 22:10:00|471.77|468.41|470.34|466.98|472.41|469.05|469.7|466.34|0
1652393700000|2022-05-12 22:15:00|470.5|467.14|470.58|467.22|472.41|469.05|470.1|466.74|0
1652394000000|2022-05-12 22:20:00|470.18|466.82|472.33|468.97|472.33|468.97|469.54|466.18|0
1652394300000|2022-05-12 22:25:00|472.41|469.05|469.3|465.94|472.41|469.05|469.06|465.7|0
1652394600000|2022-05-12 22:30:00|469.22|465.86|471.85|468.49|471.92|468.56|469.22|465.86|0
1652394900000|2022-05-12 22:35:00|472.17|468.81|471.69|468.33|472.17|468.81|471.6|468.24|0
1652395200000|2022-05-12 22:40:00|471.6|468.24|470.64|467.28|471.69|468.33|470.64|467.28|0
1652395500000|2022-05-12 22:45:00|470.8|467.44|471.12|467.76|471.44|468.08|470.16|466.8|0
1652395800000|2022-05-12 22:50:00|471.04|467.68|470.8|467.44|471.36|468|470|466.64|0
1652396100000|2022-05-12 22:55:00|470.64|467.28|470.48|467.12|471.28|467.92|470.32|466.96|0
1652396400000|2022-05-12 23:00:00|470.32|466.96|467.61|464.25|470.72|467.36|467.14|463.78|0
1652396700000|2022-05-12 23:05:00|467.45|464.09|467.29|463.93|467.61|464.25|464.92|461.56|0
1652397000000|2022-05-12 23:10:00|467.38|464.02|466.1|462.74|467.61|464.25|465.39|462.03|0
1652397300000|2022-05-12 23:15:00|466.18|462.82|466.5|463.14|467.61|464.25|466.02|462.66|0
1652397600000|2022-05-12 23:20:00|466.18|462.82|463.65|460.29|466.18|462.82|463.57|460.21|0
1652397900000|2022-05-12 23:25:00|463.49|460.13|463.64|460.28|464.28|460.92|462.07|458.71|0
1652398200000|2022-05-12 23:30:00|463.41|460.05|462.38|459.02|463.96|460.6|461.59|458.23|0
1652398500000|2022-05-12 23:35:00|462.06|458.7|460.65|457.29|463.01|459.65|460.49|457.13|0
1652398800000|2022-05-12 23:40:00|460.57|457.21|460.17|456.81|460.65|457.29|459.07|455.71|0
1652399100000|2022-05-12 23:45:00|459.94|456.58|457.82|454.46|460.01|456.65|457.03|453.67|0
1652399400000|2022-05-12 23:50:00|457.66|454.3|457.74|454.38|458.44|455.08|457.34|453.98|0
1652399700000|2022-05-12 23:55:00|457.66|454.3|458.13|454.77|458.28|454.92|457.42|454.06|0
1652400000000|2022-05-13 00:00:00|458.28|454.92|457.34|453.98|460.79|457.43|457.34|453.98|0
1652400300000|2022-05-13 00:05:00|457.5|454.14|458.91|455.55|459.06|455.7|457.34|453.98|0
1652400600000|2022-05-13 00:10:00|459.06|455.7|457.65|454.29|460.79|457.43|457.02|453.66|0
1652400900000|2022-05-13 00:15:00|457.81|454.45|455.86|452.5|457.89|454.53|455.86|452.5|0
1652401200000|2022-05-13 00:20:00|456.26|452.9|455.08|451.72|456.57|453.21|455.08|451.72|0
1652401500000|2022-05-13 00:25:00|454.92|451.56|453.51|450.15|455.79|452.43|453.51|450.15|0
1652401800000|2022-05-13 00:30:00|453.36|450|451.95|448.59|453.51|450.15|451.17|447.81|0
1652402100000|2022-05-13 00:35:00|451.79|448.43|451.17|447.81|452.89|449.53|451.17|447.81|0
1652402400000|2022-05-13 00:40:00|451.33|447.97|451.63|448.27|451.95|448.59|450.86|447.5|0
1652402700000|2022-05-13 00:45:00|451.79|448.43|452.41|449.05|452.41|449.05|451.32|447.96|0
1652403000000|2022-05-13 00:50:00|452.57|449.21|452.25|448.89|452.57|449.21|451.94|448.58|0
1652403300000|2022-05-13 00:55:00|452.18|448.82|451.87|448.51|452.65|449.29|451.47|448.11|0
1652403600000|2022-05-13 01:00:00|451.94|448.58|452.09|448.73|453.19|449.83|451.94|448.58|0
1652403900000|2022-05-13 01:05:00|452.18|448.82|452.4|449.04|452.72|449.36|451.78|448.42|0
1652404200000|2022-05-13 01:10:00|452.17|448.81|451.62|448.26|452.95|449.59|451.47|448.11|0
1652404500000|2022-05-13 01:15:00|451.47|448.11|447.89|444.53|451.78|448.42|447.89|444.53|0
1652404800000|2022-05-13 01:20:00|448.05|444.69|447.04|443.68|448.36|445|446.73|443.37|0
1652405100000|2022-05-13 01:25:00|446.96|443.6|447.42|444.06|447.58|444.22|446.19|442.83|0
1652405400000|2022-05-13 01:30:00|447.19|443.83|448.35|444.99|448.97|445.61|447.11|443.75|0
1652405700000|2022-05-13 01:35:00|448.28|444.92|450.91|447.55|451.46|448.1|448.28|444.92|0
1652406000000|2022-05-13 01:40:00|450.99|447.63|450.91|447.55|451.3|447.94|449.43|446.07|0
1652406300000|2022-05-13 01:45:00|450.99|447.63|449.43|446.07|451.07|447.71|449.12|445.76|0
1652406600000|2022-05-13 01:50:00|449.36|446|448.58|445.22|449.9|446.54|448.11|444.75|0
1652406900000|2022-05-13 01:55:00|448.5|445.14|448.96|445.6|449.27|445.91|448.19|444.83|0
1652407200000|2022-05-13 02:00:00|448.81|445.45|447.8|444.44|448.96|445.6|446.95|443.59|0
1652407500000|2022-05-13 02:05:00|447.72|444.36|448.49|445.13|448.73|445.37|447.1|443.74|0
1652407800000|2022-05-13 02:10:00|448.42|445.06|449.26|445.9|449.81|446.45|448.34|444.98|0
1652408100000|2022-05-13 02:15:00|449.35|445.99|448.33|444.97|449.73|446.37|447.64|444.28|0
1652408400000|2022-05-13 02:20:00|448.49|445.13|448.79|445.43|448.95|445.59|447.87|444.51|0
1652408700000|2022-05-13 02:25:00|448.72|445.36|449.34|445.98|449.42|446.06|448.48|445.12|0
1652409000000|2022-05-13 02:30:00|449.26|445.9|448.33|444.97|449.41|446.05|448.33|444.97|0
1652409300000|2022-05-13 02:35:00|448.41|445.05|449.88|446.52|449.96|446.6|447.86|444.5|0
1652409600000|2022-05-13 02:40:00|449.56|446.2|448.94|445.58|449.56|446.2|448.63|445.27|0
1652409900000|2022-05-13 02:45:00|448.87|445.51|448.63|445.27|449.1|445.74|448.17|444.81|0
1652410200000|2022-05-13 02:50:00|448.78|445.42|448.94|445.58|449.33|445.97|448.47|445.11|0
1652410500000|2022-05-13 02:55:00|449.09|445.73|448.63|445.27|449.17|445.81|448.63|445.27|0
1652410800000|2022-05-13 03:00:00|448.94|445.58|449.09|445.73|449.24|445.88|448.31|444.95|0
1652411100000|2022-05-13 03:05:00|449.17|445.81|446.61|443.25|449.17|445.81|446.14|442.78|0
1652411400000|2022-05-13 03:10:00|446.53|443.17|446.3|442.94|447.38|444.02|446.14|442.78|0
1652411700000|2022-05-13 03:15:00|446.14|442.78|442.59|439.23|446.14|442.78|442.44|439.08|0
1652412000000|2022-05-13 03:20:00|442.52|439.16|440.44|437.08|443.05|439.69|440.37|437.01|0
1652412300000|2022-05-13 03:25:00|440.52|437.16|440.44|437.08|442.13|438.77|440.29|436.93|0
1652412600000|2022-05-13 03:30:00|440.29|436.93|438.6|435.24|440.44|437.08|437.84|434.48|0
1652412900000|2022-05-13 03:35:00|438.53|435.17|438.9|435.54|439.21|435.85|437.99|434.63|0
1652413200000|2022-05-13 03:40:00|438.37|435.01|437.99|434.63|438.45|435.09|437.68|434.32|0
1652413500000|2022-05-13 03:45:00|437.83|434.47|441.04|437.68|441.28|437.92|437.83|434.47|0
1652413800000|2022-05-13 03:50:00|440.97|437.61|441.81|438.45|441.96|438.6|440.2|436.84|0
1652414100000|2022-05-13 03:55:00|441.66|438.3|441.5|438.14|442.12|438.76|441.12|437.76|0
1652414400000|2022-05-13 04:00:00|441.65|438.29|443.81|440.45|443.81|440.45|441.5|438.14|0
1652414700000|2022-05-13 04:05:00|444.04|440.68|443.5|440.14|444.88|441.52|443.34|439.98|0
1652415000000|2022-05-13 04:10:00|443.65|440.29|444.57|441.21|445.65|442.29|443.65|440.29|0
1652415300000|2022-05-13 04:15:00|444.73|441.37|445.58|442.22|445.65|442.29|444.26|440.9|0
1652415600000|2022-05-13 04:20:00|445.65|442.29|444.34|440.98|445.65|442.29|444.26|440.9|0
1652415900000|2022-05-13 04:25:00|444.26|440.9|444.41|441.05|444.96|441.6|444.03|440.67|0
1652416200000|2022-05-13 04:30:00|444.49|441.13|444.87|441.51|445.03|441.67|444.1|440.74|0
1652416500000|2022-05-13 04:35:00|444.72|441.36|443.95|440.59|444.72|441.36|443.79|440.43|0
1652416800000|2022-05-13 04:40:00|444.1|440.74|443.79|440.43|444.41|441.05|443.64|440.28|0
1652417100000|2022-05-13 04:45:00|444.02|440.66|442.02|438.66|444.1|440.74|441.94|438.58|0
1652417400000|2022-05-13 04:50:00|442.17|438.81|441.48|438.12|442.4|439.04|440.71|437.35|0
1652417700000|2022-05-13 04:55:00|441.32|437.96|441.78|438.42|442.09|438.73|441.02|437.66|0
1652418000000|2022-05-13 05:00:00|441.63|438.27|442.86|439.5|444.09|440.73|441.48|438.12|0
1652418300000|2022-05-13 05:05:00|442.78|439.42|441.47|438.11|443.47|440.11|441.01|437.65|0
1652418600000|2022-05-13 05:10:00|441.32|437.96|442.08|438.72|442.39|439.03|440.4|437.04|0
1652418900000|2022-05-13 05:15:00|441.78|438.42|440.85|437.49|442.08|438.72|440.85|437.49|0
1652419200000|2022-05-13 05:20:00|440.39|437.03|440.32|436.96|441.01|437.65|439.17|435.81|0
1652419500000|2022-05-13 05:25:00|440.24|436.88|441.77|438.41|442.54|439.18|440.24|436.88|0
1652419800000|2022-05-13 05:30:00|441.7|438.34|440.47|437.11|442.54|439.18|440.23|436.87|0
1652420100000|2022-05-13 05:35:00|440.54|437.18|439.93|436.57|440.69|437.33|439.47|436.11|0
1652420400000|2022-05-13 05:40:00|440.08|436.72|440.08|436.72|440.69|437.33|439.7|436.34|0
1652420700000|2022-05-13 05:45:00|439.92|436.56|441.07|437.71|441.46|438.1|439.46|436.1|0
1652421000000|2022-05-13 05:50:00|441.15|437.79|441.61|438.25|442.37|439.01|441.15|437.79|0
1652421300000|2022-05-13 05:55:00|441.53|438.17|441.91|438.55|442.68|439.32|441.3|437.94|0
1652421600000|2022-05-13 06:00:00|441.76|438.4|443.14|439.78|443.22|439.86|440.99|437.63|0
1652421900000|2022-05-13 06:05:00|443.29|439.93|443.22|439.86|443.45|440.09|440.99|437.63|0
1652422200000|2022-05-13 06:10:00|443.29|439.93|446.68|443.32|446.92|443.56|443.29|439.93|0
1652422500000|2022-05-13 06:15:00|446.53|443.17|448.23|444.87|449.32|445.96|446.37|443.01|0
1652422800000|2022-05-13 06:20:00|448.08|444.72|446.83|443.47|448.31|444.95|446.22|442.86|0
1652423100000|2022-05-13 06:25:00|446.99|443.63|447.76|444.4|447.92|444.56|445.44|442.08|0
1652423400000|2022-05-13 06:30:00|447.92|444.56|448.8|445.44|450.66|447.3|447.38|444.02|0
1652423700000|2022-05-13 06:35:00|448.64|445.28|447.95|444.59|448.87|445.51|447.1|443.74|0
1652424000000|2022-05-13 06:40:00|447.64|444.28|446.79|443.43|449.33|445.97|446.56|443.2|0
1652424300000|2022-05-13 06:45:00|446.87|443.51|445.33|441.97|447.56|444.2|445.17|441.81|0
1652424600000|2022-05-13 06:50:00|445.48|442.12|445.94|442.58|446.55|443.19|445.02|441.66|0
1652424900000|2022-05-13 06:55:00|446.4|443.04|446.86|443.5|447.56|444.2|445.17|441.81|0
1652425200000|2022-05-13 07:00:00|447.63|444.27|451.18|447.82|452.42|449.06|447.09|443.73|0
1652425500000|2022-05-13 07:05:00|451.33|448.45|450.32|447.44|453.27|450.39|449.7|446.82|0
1652425800000|2022-05-13 07:10:00|450.16|447.28|448.46|445.58|450.55|447.67|446.77|443.89|0
1652426100000|2022-05-13 07:15:00|448.39|445.51|450.16|447.28|452.02|449.14|446.38|443.5|0
1652426400000|2022-05-13 07:20:00|450.08|447.2|444.38|441.5|450.86|447.98|443.38|440.5|0
1652426700000|2022-05-13 07:25:00|444.15|441.27|443.84|440.96|448.15|445.27|443.23|440.35|0
1652427000000|2022-05-13 07:30:00|443.54|440.66|439.09|436.21|444.3|441.42|438.94|436.06|0
1652427300000|2022-05-13 07:35:00|439.17|436.29|439.08|436.2|440|437.12|439.08|436.2|0
1652427600000|2022-05-13 07:40:00|439.24|436.36|440.91|438.03|441.67|438.79|439.24|436.36|0
1652427900000|2022-05-13 07:45:00|440.76|437.88|440.45|437.57|441.52|438.64|439.08|436.2|0
1652428200000|2022-05-13 07:50:00|440.3|437.42|442.58|439.7|442.58|439.7|439.99|437.11|0
1652428500000|2022-05-13 07:55:00|442.28|439.4|444.57|441.69|445.64|442.76|442.12|439.24|0
1652428800000|2022-05-13 08:00:00|444.72|441.84|441.74|438.86|444.72|441.84|440.75|437.87|0
1652429100000|2022-05-13 08:05:00|441.82|438.94|440.67|437.79|441.82|438.94|439.68|436.8|0
1652429400000|2022-05-13 08:10:00|440.59|437.71|442.73|439.85|443.03|440.15|440.59|437.71|0
1652429700000|2022-05-13 08:15:00|442.42|439.54|440.89|438.01|442.73|439.85|440.67|437.79|0
1652430000000|2022-05-13 08:20:00|441.13|438.25|439.52|436.64|441.66|438.78|439.52|436.64|0
1652430300000|2022-05-13 08:25:00|439.6|436.72|439.98|437.1|440.43|437.55|439.06|436.18|0
1652430600000|2022-05-13 08:30:00|439.82|436.94|440.28|437.4|442.11|439.23|439.37|436.49|0
1652430900000|2022-05-13 08:35:00|440.13|437.25|441.8|438.92|442.11|439.23|440.13|437.25|0
1652431200000|2022-05-13 08:40:00|441.95|439.07|442.79|439.91|443.63|440.75|441.42|438.54|0
1652431500000|2022-05-13 08:45:00|443.17|440.29|444.85|441.97|445.01|442.13|442.87|439.99|0
1652431800000|2022-05-13 08:50:00|445.01|442.13|443.02|440.14|445.7|442.82|442.94|440.06|0
1652432100000|2022-05-13 08:55:00|442.86|439.98|442.48|439.6|443.78|440.9|442.4|439.52|0
1652432400000|2022-05-13 09:00:00|442.4|439.52|440.95|438.07|442.4|439.52|440.57|437.69|0
1652432700000|2022-05-13 09:05:00|440.72|437.84|439.05|436.17|441.56|438.68|439.05|436.17|0
1652433000000|2022-05-13 09:10:00|439.2|436.32|440.11|437.23|440.11|437.23|439.04|436.16|0
1652433300000|2022-05-13 09:15:00|440.04|437.16|439.8|436.92|441.02|438.14|439.65|436.77|0
1652433600000|2022-05-13 09:20:00|439.65|436.77|440.1|437.22|440.11|437.23|439.65|436.77|0
1652433900000|2022-05-13 09:25:00|440.26|437.38|441.32|438.44|441.93|439.05|437.98|435.1|0
1652434200000|2022-05-13 09:30:00|441.17|438.29|443.46|440.58|444.22|441.34|440.86|437.98|0
1652434500000|2022-05-13 09:35:00|443.3|440.42|443.76|440.88|444.68|441.8|442.84|439.96|0
1652434800000|2022-05-13 09:40:00|443.46|440.58|443.07|440.19|444.37|441.49|442.84|439.96|0
1652435100000|2022-05-13 09:45:00|442.38|439.5|443.68|440.8|444.76|441.88|441.47|438.59|0
1652435400000|2022-05-13 09:50:00|443.6|440.72|446.67|443.79|446.67|443.79|443.45|440.57|0
1652435700000|2022-05-13 09:55:00|446.75|443.87|445.28|442.4|446.75|443.87|444.45|441.57|0
1652436000000|2022-05-13 10:00:00|445.44|442.56|444.14|441.26|445.67|442.79|444.06|441.18|0
1652436300000|2022-05-13 10:05:00|444.21|441.33|446.82|443.94|446.97|444.09|444.21|441.33|0
1652436600000|2022-05-13 10:10:00|446.59|443.71|442.83|439.95|447.2|444.32|442.76|439.88|0
1652436900000|2022-05-13 10:15:00|443.29|440.41|444.44|441.56|444.66|441.78|442.52|439.64|0
1652437200000|2022-05-13 10:20:00|444.36|441.48|443.36|440.48|444.82|441.94|443.28|440.4|0
1652437500000|2022-05-13 10:25:00|443.59|440.71|443.51|440.63|443.89|441.01|442.98|440.1|0
1652437800000|2022-05-13 10:30:00|443.74|440.86|442.51|439.63|444.2|441.32|442.06|439.18|0
1652438100000|2022-05-13 10:35:00|442.36|439.48|440.53|437.65|442.36|439.48|440.53|437.65|0
1652438400000|2022-05-13 10:40:00|440.46|437.58|442.51|439.63|442.51|439.63|440.22|437.34|0
1652438700000|2022-05-13 10:45:00|442.36|439.48|442.51|439.63|442.81|439.93|441.75|438.87|0
1652439000000|2022-05-13 10:50:00|442.59|439.71|441.89|439.01|442.59|439.71|441.13|438.25|0
1652439300000|2022-05-13 10:55:00|441.59|438.71|440.98|438.1|441.89|439.01|439.91|437.03|0
1652439600000|2022-05-13 11:00:00|440.67|437.79|441.89|439.01|442.5|439.62|439.76|436.88|0
1652439900000|2022-05-13 11:05:00|441.97|439.09|441.97|439.09|443.27|440.39|441.74|438.86|0
1652440200000|2022-05-13 11:10:00|442.04|439.16|442.34|439.46|442.96|440.08|442.04|439.16|0
1652440500000|2022-05-13 11:15:00|442.42|439.54|442.8|439.92|443.26|440.38|442.04|439.16|0
1652440800000|2022-05-13 11:20:00|442.95|440.07|442.8|439.92|443.26|440.38|442.34|439.46|0
1652441100000|2022-05-13 11:25:00|442.65|439.77|441.96|439.08|442.95|440.07|441.42|438.54|0
1652441400000|2022-05-13 11:30:00|441.88|439|439.44|436.56|442.95|440.07|439.44|436.56|0
1652441700000|2022-05-13 11:35:00|439.37|436.49|439.59|436.71|439.89|437.01|438.98|436.1|0
1652442000000|2022-05-13 11:40:00|439.52|436.64|437.34|434.46|439.89|437.01|437.19|434.31|0
1652442300000|2022-05-13 11:45:00|437.49|434.61|435.97|433.09|438.56|435.68|435.97|433.09|0
1652442600000|2022-05-13 11:50:00|436.28|433.4|435.82|432.94|438.1|435.22|435.82|432.94|0
1652442900000|2022-05-13 11:55:00|435.67|432.79|431.73|428.85|435.67|432.79|430.53|427.65|0
1652443200000|2022-05-13 12:00:00|431.28|428.4|433.54|430.66|433.69|430.81|430.22|427.34|0
1652443500000|2022-05-13 12:05:00|433.69|430.81|433.54|430.66|434.6|431.72|432.63|429.75|0
1652443800000|2022-05-13 12:10:00|433.39|430.51|434.82|431.94|435.84|432.96|433.17|430.29|0
1652444100000|2022-05-13 12:15:00|434.66|431.78|433.3|430.42|435.27|432.39|432.4|429.52|0
1652444400000|2022-05-13 12:20:00|433.38|430.5|434.74|431.86|435.11|432.23|432.55|429.67|0
1652444700000|2022-05-13 12:25:00|434.66|431.78|434.81|431.93|435.57|432.69|434.66|431.78|0
1652445000000|2022-05-13 12:30:00|434.89|432.01|432.17|429.29|434.96|432.08|431.94|429.06|0
1652445300000|2022-05-13 12:35:00|432.09|429.21|432.69|429.81|432.99|430.11|431.94|429.06|0
1652445600000|2022-05-13 12:40:00|432.54|429.66|434.27|431.39|435.02|432.14|432.39|429.51|0
1652445900000|2022-05-13 12:45:00|434.12|431.24|432.76|429.88|434.27|431.39|432.61|429.73|0
1652446200000|2022-05-13 12:50:00|432.91|430.03|431.85|428.97|433.36|430.48|431.55|428.67|0
1652446500000|2022-05-13 12:55:00|431.7|428.82|435.02|432.14|435.02|432.14|431.7|428.82|0
1652446800000|2022-05-13 13:00:00|434.71|431.83|436.68|433.8|437.44|434.56|434.41|431.53|0
1652447100000|2022-05-13 13:05:00|436.53|433.65|436.98|434.1|437.43|434.55|435.01|432.13|0
1652447400000|2022-05-13 13:10:00|437.13|434.25|441.24|438.36|441.54|438.66|436.52|433.64|0
1652447700000|2022-05-13 13:15:00|441.08|438.2|441.08|438.2|441.24|438.36|439.25|436.37|0
1652448000000|2022-05-13 13:20:00|441.39|438.51|442.61|439.73|442.61|439.73|440.93|438.05|0
1652448300000|2022-05-13 13:25:00|442.3|439.42|441.69|438.81|443.06|440.18|440.77|437.89|0
1652448600000|2022-05-13 13:30:00|440.31|437.43|444.29|441.41|444.29|441.41|438.18|435.3|0
1652448900000|2022-05-13 13:35:00|444.59|441.71|437.8|434.92|447.97|445.09|436.66|433.78|0
1652449200000|2022-05-13 13:40:00|437.95|435.07|432.65|429.77|440.86|437.98|432.2|429.32|0
1652449500000|2022-05-13 13:45:00|432.35|429.47|435.39|432.51|437.08|434.2|430.98|428.1|0
1652449800000|2022-05-13 13:50:00|434.78|431.9|424.19|421.31|435.24|432.36|423.59|420.71|0
1652450100000|2022-05-13 13:55:00|423.89|421.01|425.99|423.11|428.41|425.53|423.89|421.01|0
1652450400000|2022-05-13 14:00:00|424.42|421.54|419.4|416.52|426.82|423.94|417.99|415.11|0
1652450700000|2022-05-13 14:05:00|418.81|415.93|419.1|416.22|423.14|420.26|418.51|415.63|0
1652451000000|2022-05-13 14:10:00|418.95|416.07|418.95|416.07|421.34|418.46|416.87|413.99|0
1652451300000|2022-05-13 14:15:00|418.8|415.92|416.63|413.75|421.04|418.16|415.44|412.56|0
1652451600000|2022-05-13 14:20:00|416.18|413.3|408.47|405.59|416.18|413.3|408.18|405.3|0
1652451900000|2022-05-13 14:25:00|408.32|405.44|409.35|406.47|409.94|407.06|406.41|403.53|0
1652452200000|2022-05-13 14:30:00|409.21|406.33|407.13|404.25|410.76|407.88|406.39|403.51|0
1652452500000|2022-05-13 14:35:00|406.98|404.1|408.01|405.13|409.64|406.76|405.95|403.07|0
1652452800000|2022-05-13 14:40:00|408.16|405.28|418.88|416|418.88|416|407.79|404.91|0
1652453100000|2022-05-13 14:45:00|419.03|416.15|417.84|414.96|422.46|419.58|415.92|413.04|0
1652453400000|2022-05-13 14:50:00|417.99|415.11|412.38|409.5|418.73|415.85|412.09|409.21|0
1652453700000|2022-05-13 14:55:00|412.09|409.21|413.26|410.38|414.44|411.56|411.06|408.18|0
1652454000000|2022-05-13 15:00:00|413.85|410.97|415.17|412.29|417.1|414.22|412.82|409.94|0
1652454300000|2022-05-13 15:05:00|414.73|411.85|412.52|409.64|415.03|412.15|412.01|409.13|0
1652454600000|2022-05-13 15:10:00|412.6|409.72|412.81|409.93|414.14|411.26|411.78|408.9|0
1652454900000|2022-05-13 15:15:00|413.4|410.52|415.17|412.29|416.79|413.91|412.81|409.93|0
1652455200000|2022-05-13 15:20:00|415.31|412.43|411.63|408.75|415.31|412.43|410.17|407.29|0
1652455500000|2022-05-13 15:25:00|411.34|408.46|409.58|406.7|412.51|409.63|409|406.12|0
1652455800000|2022-05-13 15:30:00|409.29|406.41|410.45|407.57|412.07|409.19|408.41|405.53|0
1652456100000|2022-05-13 15:35:00|410.31|407.43|408.99|406.11|411.19|408.31|408.26|405.38|0
1652456400000|2022-05-13 15:40:00|409.14|406.26|411.33|408.45|413.98|411.1|409.14|406.26|0
1652456700000|2022-05-13 15:45:00|411.48|408.6|412.65|409.77|413.68|410.8|411.48|408.6|0
1652457000000|2022-05-13 15:50:00|412.8|409.92|408.98|406.1|413.09|410.21|408.84|405.96|0
1652457300000|2022-05-13 15:55:00|409.13|406.25|410.15|407.27|410.59|407.71|408.69|405.81|0
1652457600000|2022-05-13 16:00:00|409.42|406.54|406.79|403.91|409.86|406.98|406.64|403.76|0
1652457900000|2022-05-13 16:05:00|406.64|403.76|402.72|399.84|406.79|403.91|402.72|399.84|0
1652458200000|2022-05-13 16:10:00|402.58|399.7|401.57|398.69|404.03|401.15|399.98|397.1|0
1652458500000|2022-05-13 16:15:00|401.71|398.83|403.73|400.85|403.73|400.85|400.99|398.11|0
1652458800000|2022-05-13 16:20:00|403.88|401|405.18|402.3|406.2|403.32|402.86|399.98|0
1652459100000|2022-05-13 16:25:00|405.91|403.03|405.32|402.44|408.24|405.36|405.32|402.44|0
1652459400000|2022-05-13 16:30:00|405.18|402.3|404.02|401.14|405.18|402.3|402.71|399.83|0
1652459700000|2022-05-13 16:35:00|404.16|401.28|403.58|400.7|404.31|401.43|403.15|400.27|0
1652460000000|2022-05-13 16:40:00|403.72|400.84|404.74|401.86|404.74|401.86|402.28|399.4|0
1652460300000|2022-05-13 16:45:00|404.45|401.57|407.79|404.91|407.94|405.06|404.16|401.28|0
1652460600000|2022-05-13 16:50:00|407.94|405.06|411.45|408.57|414.39|411.51|407.94|405.06|0
1652460900000|2022-05-13 16:55:00|411.59|408.71|408.22|405.34|411.59|408.71|408.08|405.2|0
1652461200000|2022-05-13 17:00:00|408.08|405.2|407.35|404.47|409.1|406.22|405.75|402.87|0
1652461500000|2022-05-13 17:05:00|407.78|404.9|410.12|407.24|411.15|408.27|407.64|404.76|0
1652461800000|2022-05-13 17:10:00|410.27|407.39|408.62|405.74|411.73|408.85|408.43|405.55|0
1652462100000|2022-05-13 17:15:00|409.2|406.32|412.28|409.4|412.87|409.99|409.2|406.32|0
1652462400000|2022-05-13 17:20:00|412.43|409.55|410.93|407.81|414.64|411.76|410.93|407.81|0
1652462700000|2022-05-13 17:25:00|410.78|407.66|413.28|410.16|413.28|410.16|409.32|406.2|0
1652463000000|2022-05-13 17:30:00|412.54|409.42|411.07|407.95|413.57|410.45|410.63|407.51|0
1652463300000|2022-05-13 17:35:00|410.92|407.8|414.75|411.63|414.9|411.78|410.92|407.8|0
1652463600000|2022-05-13 17:40:00|414.6|411.48|418|414.88|418.89|415.77|414.6|411.48|0
1652463900000|2022-05-13 17:45:00|418.15|415.03|416.66|413.54|420.38|417.26|416.37|413.25|0
1652464200000|2022-05-13 17:50:00|416.96|413.84|418.29|415.17|419.78|416.66|416.07|412.95|0
1652464500000|2022-05-13 17:55:00|418.44|415.32|422.01|418.89|423.66|420.54|418.29|415.17|0
1652464800000|2022-05-13 18:00:00|422.46|419.34|433.5|430.38|434.33|431.21|422.46|419.34|0
1652465100000|2022-05-13 18:05:00|434.18|431.06|429.65|426.53|436.61|433.49|429.05|425.93|0
1652465400000|2022-05-13 18:10:00|429.8|426.68|431.64|428.76|432.36|429.24|427.24|424.12|0
1652465700000|2022-05-13 18:15:00|431.79|428.91|427.57|424.69|433.15|430.27|427.57|424.69|0
1652466000000|2022-05-13 18:20:00|427.72|424.84|431.93|429.05|433.6|430.72|427.42|424.54|0
1652466300000|2022-05-13 18:25:00|431.48|428.6|431.03|428.15|434.36|431.48|430.27|427.39|0
1652466600000|2022-05-13 18:30:00|430.57|427.69|426.21|423.33|430.57|427.69|421.44|418.56|0
1652466900000|2022-05-13 18:35:00|426.36|423.48|428.01|425.13|429.89|427.01|425.31|422.43|0
1652467200000|2022-05-13 18:40:00|427.86|424.98|424.86|421.98|429.21|426.33|424.11|421.23|0
1652467500000|2022-05-13 18:45:00|424.71|421.83|427.26|424.38|429.21|426.33|424.56|421.68|0
1652467800000|2022-05-13 18:50:00|427.56|424.68|416.83|413.95|427.71|424.83|416.61|413.73|0
1652468100000|2022-05-13 18:55:00|416.54|413.66|416.54|413.66|418.39|415.51|416.39|413.51|0
1652468400000|2022-05-13 19:00:00|416.24|413.36|415.29|412.41|417.13|414.25|411.75|408.87|0
1652468700000|2022-05-13 19:05:00|415.14|412.26|410.18|407.78|415.14|412.26|410.04|407.64|0
1652469000000|2022-05-13 19:10:00|410.03|407.63|406.62|404.22|411.35|408.95|406.33|403.93|0
1652469300000|2022-05-13 19:15:00|406.33|403.93|405.59|403.19|408.08|405.68|403.99|401.59|0
1652469600000|2022-05-13 19:20:00|405.88|403.48|405.01|402.61|408.08|405.68|403.99|401.59|0
1652469900000|2022-05-13 19:25:00|405.15|402.75|402.67|400.27|406.61|404.21|402.38|399.98|0
1652470200000|2022-05-13 19:30:00|402.82|400.42|412.19|409.79|412.64|410.24|401.66|399.26|0
1652470500000|2022-05-13 19:35:00|412.12|409.72|410.53|407.65|414.71|412.31|407.44|404.56|0
1652470800000|2022-05-13 19:40:00|410.23|407.35|407.29|404.41|410.82|407.94|405.82|402.94|0
1652471100000|2022-05-13 19:45:00|407.22|404.34|408.42|405.54|412.11|409.23|404.02|401.14|0
1652471400000|2022-05-13 19:50:00|408.57|405.69|410.85|407.97|416.27|413.39|408.57|405.69|0
1652471700000|2022-05-13 19:55:00|411.29|408.41|407.77|404.89|413.36|410.48|406.74|403.86|0
1652472000000|2022-05-13 20:00:00|407.03|404.15|409.21|406.81|412.06|409.66|407.03|404.15|0
1652472300000|2022-05-13 20:05:00|409.13|406.73|411.12|408.72|411.42|409.02|408.91|406.51|0
1652472600000|2022-05-13 20:10:00|410.9|408.5|411.12|408.72|411.27|408.87|409.79|407.39|0
1652684700000|2022-05-16 07:05:00|418.71|416.31|421.78|419.38|422.83|420.43|418.63|416.23|0
1652685000000|2022-05-16 07:10:00|421.41|419.01|422.08|419.68|425.25|422.85|421.33|418.93|0
1652685300000|2022-05-16 07:15:00|422.46|420.06|426|423.6|426.31|423.91|422.23|419.83|0
1652685600000|2022-05-16 07:20:00|426.31|423.91|425.39|422.99|427.82|425.42|425.02|422.62|0
1652685900000|2022-05-16 07:25:00|425.24|422.84|420.27|417.87|425.24|422.84|419.15|416.75|0
1652686200000|2022-05-16 07:30:00|419.52|417.12|418.47|416.07|420.57|418.17|417.57|415.17|0
1652686500000|2022-05-16 07:35:00|418.32|415.92|418.76|416.36|420.49|418.09|417.65|415.25|0
1652686800000|2022-05-16 07:40:00|418.91|416.51|418.24|415.84|419.14|416.74|416.97|414.57|0
1652687100000|2022-05-16 07:45:00|418.16|415.76|416.82|414.42|418.76|416.36|414.58|412.18|0
1652687400000|2022-05-16 07:50:00|416.97|414.57|418.99|416.59|419.29|416.89|415.55|413.15|0
1652687700000|2022-05-16 07:55:00|419.14|416.74|418.68|416.28|420.11|417.71|417.26|414.86|0
1652688000000|2022-05-16 08:00:00|418.46|416.06|416.81|414.41|418.83|416.43|415.77|413.37|0
1652688300000|2022-05-16 08:05:00|416.89|414.49|416.51|414.11|418.3|415.9|416.21|413.81|0
1652688600000|2022-05-16 08:10:00|416.59|414.19|414.42|412.02|416.59|414.19|414.42|412.02|0
1652688900000|2022-05-16 08:15:00|414.5|412.1|411.89|409.49|414.87|412.47|411.45|409.05|0
1652689200000|2022-05-16 08:20:00|411.6|409.2|410.86|408.46|412.27|409.87|410.64|408.24|0
1652689500000|2022-05-16 08:25:00|410.64|408.24|413.3|410.9|413.6|411.2|410.49|408.09|0
1652689800000|2022-05-16 08:30:00|413.23|410.83|412.18|409.78|414.12|411.72|411.08|408.68|0
1652690100000|2022-05-16 08:35:00|412.26|409.86|413.82|411.42|414.19|411.79|411.59|409.19|0
1652690400000|2022-05-16 08:40:00|413.67|411.27|413.22|410.82|415.08|412.68|412.63|410.23|0
1652690700000|2022-05-16 08:45:00|413.15|410.75|412.33|409.93|413.37|410.97|412.03|409.63|0
1652691000000|2022-05-16 08:50:00|412.26|409.86|410.03|407.63|412.62|410.22|409.96|407.56|0
1652691300000|2022-05-16 08:55:00|410.1|407.7|408.04|405.64|410.4|408|408.04|405.64|0
1652691600000|2022-05-16 09:00:00|408.33|405.93|407.82|405.42|408.77|406.37|407.45|405.05|0
1652691900000|2022-05-16 09:05:00|407.74|405.34|409.36|406.96|409.88|407.48|407.74|405.34|0
1652692200000|2022-05-16 09:10:00|409.44|407.04|409.29|406.89|409.8|407.4|408.47|406.07|0
1652692500000|2022-05-16 09:15:00|409.21|406.81|409.87|407.47|410.32|407.92|408.77|406.37|0
1652692800000|2022-05-16 09:20:00|409.65|407.25|411.72|409.32|412.01|409.61|409.5|407.1|0
1652693100000|2022-05-16 09:25:00|411.65|409.25|413.64|411.24|413.79|411.39|411.5|409.1|0
1652693400000|2022-05-16 09:30:00|413.79|411.39|412.31|409.91|413.79|411.39|411.94|409.54|0
1652693700000|2022-05-16 09:35:00|412.68|410.28|414.16|411.76|414.24|411.84|412.38|409.98|0
1652694000000|2022-05-16 09:40:00|414.31|411.91|414.08|411.68|414.68|412.28|413.12|410.72|0
1652694300000|2022-05-16 09:45:00|414.16|411.76|413.04|410.64|414.23|411.83|413.04|410.64|0
1652694600000|2022-05-16 09:50:00|413.12|410.72|414.45|412.05|414.53|412.13|412.89|410.49|0
1652694900000|2022-05-16 09:55:00|414.38|411.98|416.01|413.61|416.91|414.51|414.23|411.83|0
1652695200000|2022-05-16 10:00:00|415.57|413.17|413.78|411.38|415.72|413.32|413.78|411.38|0
1652695500000|2022-05-16 10:05:00|413.48|411.08|414.67|412.27|415.26|412.86|413.48|411.08|0
1652695800000|2022-05-16 10:10:00|414.6|412.2|413.33|410.93|415.19|412.79|413.33|410.93|0
1652696100000|2022-05-16 10:15:00|413.26|410.86|413.62|411.22|413.92|411.52|412.81|410.41|0
1652696400000|2022-05-16 10:20:00|413.47|411.07|414.81|412.41|415.19|412.79|413.47|411.07|0
1652696700000|2022-05-16 10:25:00|414.36|411.96|412.36|409.96|414.51|412.11|411.69|409.29|0
1652697000000|2022-05-16 10:30:00|412.66|410.26|414.06|411.66|414.96|412.56|412.66|410.26|0
1652697300000|2022-05-16 10:35:00|413.62|411.22|411.98|409.58|414.51|412.11|411.54|409.14|0
1652697600000|2022-05-16 10:40:00|412.28|409.88|412.87|410.47|413.32|410.92|411.69|409.29|0
1652697900000|2022-05-16 10:45:00|412.72|410.32|412.72|410.32|413.17|410.77|411.68|409.28|0
1652698200000|2022-05-16 10:50:00|412.8|410.4|414.5|412.1|414.65|412.25|412.57|410.17|0
1652698500000|2022-05-16 10:55:00|414.65|412.25|413.9|411.5|414.65|412.25|412.42|410.02|0
1652698800000|2022-05-16 11:00:00|413.46|411.06|413.6|411.2|414.05|411.65|412.71|410.31|0
1652699100000|2022-05-16 11:05:00|413.9|411.5|411.23|408.83|413.9|411.5|410.64|408.24|0
1652699400000|2022-05-16 11:10:00|411.38|408.98|411.67|409.27|412.12|409.72|410.78|408.38|0
1652699700000|2022-05-16 11:15:00|411.6|409.2|411.37|408.97|412.56|410.16|411.22|408.82|0
1652700000000|2022-05-16 11:20:00|411.3|408.9|410.93|408.53|413|410.6|410.34|407.94|0
1652700300000|2022-05-16 11:25:00|411.07|408.67|413.44|411.04|413.89|411.49|410.93|408.53|0
1652700600000|2022-05-16 11:30:00|413.3|410.9|414.78|412.38|414.93|412.53|413|410.6|0
1652700900000|2022-05-16 11:35:00|414.86|412.46|414.18|411.78|414.93|412.53|413.74|411.34|0
1652701200000|2022-05-16 11:40:00|414.26|411.86|412.99|410.59|414.33|411.93|412.84|410.44|0
1652701500000|2022-05-16 11:45:00|412.92|410.52|412.54|410.14|413.29|410.89|411.66|409.26|0
1652701800000|2022-05-16 11:50:00|412.69|410.29|411.43|409.03|413.29|410.89|410.62|408.22|0
1652702100000|2022-05-16 11:55:00|411.29|408.89|411.65|409.25|412.99|410.59|411.21|408.81|0
1652702400000|2022-05-16 12:00:00|411.35|408.95|411.95|409.55|413.13|410.73|409.73|407.33|0
1652702700000|2022-05-16 12:05:00|411.8|409.4|412.54|410.14|413.73|411.33|411.8|409.4|0
1652703000000|2022-05-16 12:10:00|412.68|410.28|410.09|407.69|413.06|410.66|409.72|407.32|0
1652703300000|2022-05-16 12:15:00|410.02|407.62|409.13|406.73|410.46|408.06|408.54|406.14|0
1652703600000|2022-05-16 12:20:00|408.83|406.43|406.48|404.08|408.98|406.58|406.48|404.08|0
1652703900000|2022-05-16 12:25:00|406.7|404.3|404.88|402.48|410.25|407.85|404.44|402.04|0
1652704200000|2022-05-16 12:30:00|404.74|402.34|401.6|399.2|406.35|403.95|401.22|398.82|0
1652704500000|2022-05-16 12:35:00|401.46|399.06|402.62|400.22|403.5|401.1|400.87|398.47|0
1652704800000|2022-05-16 12:40:00|402.55|400.15|404.96|402.56|405.26|402.86|402.55|400.15|0
1652705100000|2022-05-16 12:45:00|404.89|402.49|407.32|404.92|407.61|405.21|404.82|402.42|0
1652705400000|2022-05-16 12:50:00|407.39|404.99|406.72|404.32|407.46|405.06|406.28|403.88|0
1652705700000|2022-05-16 12:55:00|406.58|404.18|409.12|406.72|410.16|407.76|406.43|404.03|0
1652706000000|2022-05-16 13:00:00|408.97|406.57|407.94|405.54|409.71|407.31|407.94|405.54|0
1652706300000|2022-05-16 13:05:00|407.79|405.39|409.41|407.01|410.89|408.49|407.79|405.39|0
1652706600000|2022-05-16 13:10:00|409.56|407.16|410.74|408.34|411.93|409.53|409.26|406.86|0
1652706900000|2022-05-16 13:15:00|410.59|408.19|412.75|410.35|412.82|410.42|410.59|408.19|0
1652707200000|2022-05-16 13:20:00|413.11|410.71|413.86|411.46|416.54|414.14|413.11|410.71|0
1652707500000|2022-05-16 13:25:00|413.56|411.16|414.15|411.75|415.2|412.8|412.22|409.82|0
1652707800000|2022-05-16 13:30:00|413.49|411.09|415.05|412.65|417.29|414.89|408.81|406.41|0
1652708100000|2022-05-16 13:35:00|413.85|411.45|408.67|406.27|418.64|416.24|408.67|406.27|0
1652708400000|2022-05-16 13:40:00|408.23|405.83|417.25|414.85|417.84|415.44|406.18|403.78|0
1652708700000|2022-05-16 13:45:00|418.14|415.74|425.54|423.14|426.83|424.43|416.43|414.03|0
1652709000000|2022-05-16 13:50:00|425.16|422.76|419.57|417.17|427.74|425.34|418.06|415.66|0
1652709300000|2022-05-16 13:55:00|419.11|416.71|421.52|419.12|422.73|420.33|416.26|413.86|0
1652709600000|2022-05-16 14:00:00|421.07|418.67|422.88|420.48|427.43|425.03|419.86|417.46|0
1652709900000|2022-05-16 14:05:00|422.73|420.33|413.2|410.8|422.73|420.33|412.82|410.42|0
1652710200000|2022-05-16 14:10:00|412.97|410.57|413.27|410.87|414.32|411.92|407.92|405.52|0
1652710500000|2022-05-16 14:15:00|412.82|410.42|407.16|404.76|412.97|410.57|405.09|402.69|0
1652710800000|2022-05-16 14:20:00|406.87|404.47|404.86|402.46|409.35|406.95|402.57|400.17|0
1652711100000|2022-05-16 14:25:00|405.01|402.61|400.28|397.88|408.13|405.73|399.7|397.3|0
1652711400000|2022-05-16 14:30:00|400.07|397.67|409.47|407.07|410.82|408.42|399.84|397.44|0
1652711700000|2022-05-16 14:35:00|410.07|407.67|408.5|406.1|411.78|409.38|407.09|404.69|0
1652712000000|2022-05-16 14:40:00|408.8|406.4|409.84|407.44|413.95|411.55|408.65|406.25|0
1652712300000|2022-05-16 14:45:00|409.98|407.58|416.92|414.52|417.22|414.82|409.98|407.58|0
1652712600000|2022-05-16 14:50:00|417|414.6|417.52|415.12|418.96|416.56|415.11|412.71|0
1652712900000|2022-05-16 14:55:00|417.67|415.27|418|415.6|420.54|418.14|416.91|414.51|0
1652713200000|2022-05-16 15:00:00|419.37|416.97|417.7|415.3|421.04|418.64|416.79|414.39|0
1652713500000|2022-05-16 15:05:00|418.23|415.83|414.82|412.42|421.64|419.24|414.82|412.42|0
1652713800000|2022-05-16 15:10:00|415.88|413.48|416.03|413.63|417.24|414.84|413.61|411.21|0
1652714100000|2022-05-16 15:15:00|416.33|413.93|414.27|411.87|416.63|414.23|410.91|408.51|0
1652714400000|2022-05-16 15:20:00|414.57|412.17|415.55|413.15|417.81|415.41|414.27|411.87|0
1652714700000|2022-05-16 15:25:00|415.63|413.23|415.7|413.3|417.96|415.56|415.09|412.69|0
1652715000000|2022-05-16 15:30:00|416.15|413.75|413.74|411.34|419.47|417.07|413.74|411.34|0
1652715300000|2022-05-16 15:35:00|412.69|410.29|411.94|409.54|420.98|418.58|411.04|408.64|0
1652715600000|2022-05-16 15:40:00|411.79|409.39|407.61|405.21|416.14|413.74|407.61|405.21|0
1652715900000|2022-05-16 15:45:00|407.76|405.36|405.83|403.43|409.25|406.85|405.83|403.43|0
1652716200000|2022-05-16 15:50:00|405.98|403.58|402.36|399.96|408.43|406.03|402.06|399.66|0
1652716500000|2022-05-16 15:55:00|402.06|399.66|402.21|399.81|403.39|400.99|400.74|398.34|0
1652716800000|2022-05-16 16:00:00|401.76|399.36|401.03|398.63|403.17|400.77|398.68|396.28|0
1652717100000|2022-05-16 16:05:00|401.62|399.22|404.79|402.39|406.94|404.54|401.54|399.14|0
1652717400000|2022-05-16 16:10:00|405.01|402.61|407.38|404.98|407.68|405.28|404.56|402.16|0
1652717700000|2022-05-16 16:15:00|406.64|404.24|409.05|406.65|410.36|407.96|406.49|404.09|0
1652718000000|2022-05-16 16:20:00|409.5|407.1|410.98|408.58|412.11|409.71|408.75|406.35|0
1652718300000|2022-05-16 16:25:00|410.84|408.44|409.64|407.24|412.48|410.08|408.68|406.28|0
1652718600000|2022-05-16 16:30:00|410.39|407.99|408.9|406.5|411.43|409.03|407.42|405.02|0
1652718900000|2022-05-16 16:35:00|408.16|405.76|412.77|410.37|413.07|410.67|405.64|403.24|0
1652719200000|2022-05-16 16:40:00|412.92|410.52|414.59|412.19|415.19|412.79|411.87|409.47|0
1652719500000|2022-05-16 16:45:00|414.74|412.34|409.82|407.42|415.64|413.24|409.82|407.42|0
1652719800000|2022-05-16 16:50:00|409.52|407.12|414.44|412.04|415.04|412.64|409.23|406.83|0
1652720100000|2022-05-16 16:55:00|414.89|412.49|413.39|410.99|415.79|413.39|412.64|410.24|0
1652720400000|2022-05-16 17:00:00|414.29|411.89|411.75|409.35|416.23|413.83|411.75|409.35|0
1652720700000|2022-05-16 17:05:00|412.19|409.79|408.18|405.78|413.24|410.84|408.03|405.63|0
1652721000000|2022-05-16 17:10:00|408.48|406.08|404.97|402.57|409.37|406.97|402.69|400.29|0
1652721300000|2022-05-16 17:15:00|404.68|402.28|409.7|407.3|410|407.6|404.23|401.83|0
1652721600000|2022-05-16 17:20:00|409.4|407|403.35|400.95|410|407.6|401.15|398.75|0
1652721900000|2022-05-16 17:25:00|403.05|400.65|399.24|396.84|404.08|401.68|398.81|396.41|0
1652722200000|2022-05-16 17:30:00|399.54|397.14|398.08|395.68|399.54|397.14|397.2|394.8|0
1652722500000|2022-05-16 17:35:00|398.37|395.97|397.96|395.56|400.52|398.12|397.35|394.95|0
1652722800000|2022-05-16 17:40:00|398.88|396.48|398|395.6|402.53|400.13|395.96|393.56|0
1652723100000|2022-05-16 17:45:00|397.71|395.31|401.06|398.66|401.5|399.1|397.71|395.31|0
1652723400000|2022-05-16 17:50:00|400.77|398.37|400.91|398.51|401.5|399.1|398.87|396.47|0
1652723700000|2022-05-16 17:55:00|400.62|398.22|400.18|397.78|401.72|399.32|398.87|396.47|0
1652724000000|2022-05-16 18:00:00|399.89|397.49|398.57|396.17|403.11|400.71|398.28|395.88|0
1652724300000|2022-05-16 18:05:00|398.43|396.03|395.52|393.12|398.43|396.03|394.5|392.1|0
1652724600000|2022-05-16 18:10:00|395.37|392.97|397.77|395.37|399.08|396.68|395.37|392.97|0
1652724900000|2022-05-16 18:15:00|397.55|395.15|397.69|395.29|399.3|396.9|395.66|393.26|0
1652725200000|2022-05-16 18:20:00|397.55|395.15|395.93|393.53|398.27|395.87|394.93|392.53|0
1652725500000|2022-05-16 18:25:00|395.64|393.24|393.1|390.7|397.14|394.74|393.1|390.7|0
1652725800000|2022-05-16 18:30:00|392.96|390.56|392.52|390.12|393.39|390.99|390.95|388.55|0
1652726100000|2022-05-16 18:35:00|392.67|390.27|393.31|390.91|395.19|392.79|392.59|390.19|0
1652726400000|2022-05-16 18:40:00|392.74|390.34|394.89|392.49|395.33|392.93|391.3|388.9|0
1652726700000|2022-05-16 18:45:00|394.75|392.35|397.93|395.53|398.22|395.82|393.74|391.34|0
1652727000000|2022-05-16 18:50:00|398.08|395.68|397.64|395.24|399.96|397.56|395.47|393.07|0
1652727300000|2022-05-16 18:55:00|397.93|395.53|396.04|393.64|398.22|395.82|395.03|392.63|0
1652727600000|2022-05-16 19:00:00|395.9|393.5|395.61|393.21|398.07|395.67|395.18|392.78|0
1652727900000|2022-05-16 19:05:00|395.75|393.35|398.36|395.96|398.5|396.1|394.02|391.62|0
1652728200000|2022-05-16 19:10:00|399.08|396.68|405.02|402.14|405.9|403.02|398.94|396.54|0
1652728500000|2022-05-16 19:15:00|405.46|402.58|405.6|402.72|407.88|405|402.96|400.08|0
1652728800000|2022-05-16 19:20:00|406.19|403.31|408.73|405.85|410.65|407.77|403.96|401.08|0
1652729100000|2022-05-16 19:25:00|408.88|406|408.73|405.85|409.91|407.03|407.34|404.46|0
1652729400000|2022-05-16 19:30:00|409.25|406.37|412.27|409.39|412.57|409.69|407.26|404.38|0
1652729700000|2022-05-16 19:35:00|412.72|409.84|411.83|408.95|414.65|411.77|410.64|407.76|0
1652730000000|2022-05-16 19:40:00|411.61|408.73|414.79|411.91|415.24|412.36|410.35|407.47|0
1652730300000|2022-05-16 19:45:00|415.09|412.21|414|411.12|416.43|413.55|412.51|409.63|0
1652730600000|2022-05-16 19:50:00|411.92|409.04|411.62|408.74|412.51|409.63|407.62|404.74|0
1652730900000|2022-05-16 19:55:00|411.02|408.14|411.17|408.29|416.99|414.11|410.58|407.7|0
1652731200000|2022-05-16 20:00:00|411.47|408.59|412.8|409.92|414.3|411.42|411.17|408.29|0
1652731500000|2022-05-16 20:05:00|413.1|410.22|414.13|411.73|414.65|412.25|412.56|409.77|0
1652731800000|2022-05-16 20:10:00|413.9|411.5|413.01|410.61|413.9|411.5|412.11|409.71|0
1652732100000|2022-05-16 20:15:00|413.21|410.41|413.95|411.15|414.1|411.3|413.06|410.26|0
1652732400000|2022-05-16 20:20:00|414.1|411.3|415.14|412.34|415.14|412.34|413.95|411.15|0
1652732700000|2022-05-16 20:25:00|414.84|412.04|414.69|411.89|415.14|412.34|414.32|411.52|0
1652733000000|2022-05-16 20:30:00|414.54|411.74|414.84|412.04|414.99|412.19|414.17|411.37|0
1652733300000|2022-05-16 20:35:00|414.69|411.89|412.61|409.81|414.84|412.04|412.39|409.59|0
1652733600000|2022-05-16 20:40:00|412.76|409.96|412.76|409.96|413.06|410.26|412.31|409.51|0
1652733900000|2022-05-16 20:45:00|412.61|409.81|412.76|409.96|412.76|409.96|412.61|409.81|0
1652734200000|2022-05-16 20:50:00|412.61|409.81|412.75|409.95|412.76|409.96|412.6|409.8|0
1652734500000|2022-05-16 20:55:00|412.6|409.8|412.83|410.03|412.83|410.03|412.45|409.65|0
1652734800000|2022-05-16 21:00:00|412.79|409.99|413.03|410.23|413.12|410.32|412.79|409.99|0
1652735100000|2022-05-16 21:05:00|412.96|410.16|412.99|410.19|413.03|410.23|412.94|410.14|0
1652735400000|2022-05-16 21:10:00|412.74|409.94|412.5|409.7|412.79|409.99|412.48|409.68|0
1652735700000|2022-05-16 21:15:00|412.63|409.83|412.89|410.09|412.89|410.09|412.46|409.66|0
1652736000000|2022-05-16 21:20:00|412.83|410.03|412.58|409.78|412.83|410.03|412.58|409.78|0
1652736300000|2022-05-16 21:25:00|412.8|410|412.78|409.98|412.85|410.05|412.73|409.93|0
1652736600000|2022-05-16 21:30:00|412.89|410.09|413.69|410.89|413.76|410.96|412.89|410.09|0
1652736900000|2022-05-16 21:35:00|413.61|410.81|413.39|410.59|413.61|410.81|413.19|410.39|0
1652737200000|2022-05-16 21:40:00|413.41|410.61|413.45|410.65|413.45|410.65|413.39|410.59|0
1652737500000|2022-05-16 21:45:00|413.42|410.62|413.08|410.28|413.42|410.62|412.97|410.17|0
1652737800000|2022-05-16 21:50:00|413.05|410.25|413.27|410.47|413.27|410.47|412.92|410.12|0
1652738100000|2022-05-16 21:55:00|413.18|410.38|413.09|410.29|413.18|410.38|412.92|410.12|0
1652738400000|2022-05-16 22:00:00|412.35|409.55|410.48|407.68|412.43|409.63|410.33|407.53|0
1652738700000|2022-05-16 22:05:00|410.41|407.61|411.08|408.28|411.82|409.02|410.33|407.53|0
1652739000000|2022-05-16 22:10:00|410.63|407.83|410.62|407.82|410.63|407.83|410.33|407.53|0
1652739300000|2022-05-16 22:15:00|410.48|407.68|409.8|407|410.48|407.68|409.43|406.63|0
1652739600000|2022-05-16 22:20:00|409.73|406.93|410.4|407.6|410.62|407.82|409.58|406.78|0
1652739900000|2022-05-16 22:25:00|410.32|407.52|409.8|407|410.32|407.52|409.43|406.63|0
1652740200000|2022-05-16 22:30:00|409.87|407.07|409.12|406.32|409.95|407.15|409.12|406.32|0
1652740500000|2022-05-16 22:35:00|409.27|406.47|408.68|405.88|409.27|406.47|408.68|405.88|0
1652740800000|2022-05-16 22:40:00|408.53|405.73|408.97|406.17|409.12|406.32|408.53|405.73|0
1652741100000|2022-05-16 22:45:00|409.12|406.32|409.57|406.77|409.86|407.06|409.12|406.32|0
1652741400000|2022-05-16 22:50:00|409.49|406.69|409.27|406.47|409.86|407.06|409.27|406.47|0
1652741700000|2022-05-16 22:55:00|409.12|406.32|409.41|406.61|409.71|406.91|408.97|406.17|0
1652742000000|2022-05-16 23:00:00|409.11|406.31|409.11|406.31|409.26|406.46|408.81|406.01|0
1652742300000|2022-05-16 23:05:00|409.04|406.24|408.96|406.16|409.26|406.46|408.66|405.86|0
1652742600000|2022-05-16 23:10:00|408.81|406.01|408.66|405.86|408.96|406.16|408.66|405.86|0
1652742900000|2022-05-16 23:15:00|408.59|405.79|408.81|406.01|408.81|406.01|408.36|405.56|0
1652743200000|2022-05-16 23:20:00|408.66|405.86|408.81|406.01|408.81|406.01|408.51|405.71|0
1652743500000|2022-05-16 23:25:00|408.66|405.86|409.85|407.05|409.85|407.05|408.66|405.86|0
1652743800000|2022-05-16 23:30:00|410|407.2|410.29|407.49|411.27|408.47|410|407.2|0
1652744100000|2022-05-16 23:35:00|410.37|407.57|410.74|407.94|410.89|408.09|409.99|407.19|0
1652744400000|2022-05-16 23:40:00|410.89|408.09|410.59|407.79|411.04|408.24|410.29|407.49|0
1652744700000|2022-05-16 23:45:00|410.44|407.64|408.05|405.25|410.44|407.64|408.05|405.25|0
1652745000000|2022-05-16 23:50:00|407.9|405.1|408.64|405.84|408.64|405.84|407.6|404.8|0
1652745300000|2022-05-16 23:55:00|408.57|405.77|407.75|404.95|408.64|405.84|407.53|404.73|0
1652745600000|2022-05-17 00:00:00|407.6|404.8|409.68|406.88|410.51|407.71|407.6|404.8|0
1652745900000|2022-05-17 00:05:00|409.76|406.96|409.68|406.88|410.28|407.48|409.38|406.58|0
1652746200000|2022-05-17 00:10:00|409.83|407.03|410.2|407.4|410.57|407.77|409.38|406.58|0
1652746500000|2022-05-17 00:15:00|410.28|407.48|406.7|403.9|410.57|407.77|406.7|403.9|0
1652746800000|2022-05-17 00:20:00|406.55|403.75|402.7|399.9|406.55|403.75|401.82|399.02|0
1652747100000|2022-05-17 00:25:00|402.85|400.05|402.11|399.31|403.15|400.35|401.82|399.02|0
1652747400000|2022-05-17 00:30:00|401.96|399.16|404.92|402.12|404.92|402.12|401.96|399.16|0
1652747700000|2022-05-17 00:35:00|405.06|402.26|404.76|401.96|405.51|402.71|404.32|401.52|0
1652748000000|2022-05-17 00:40:00|404.91|402.11|404.47|401.67|405.36|402.56|404.32|401.52|0
1652748300000|2022-05-17 00:45:00|404.61|401.81|404.91|402.11|404.99|402.19|403.87|401.07|0
1652748600000|2022-05-17 00:50:00|404.61|401.81|404.17|401.37|404.91|402.11|403.87|401.07|0
1652748900000|2022-05-17 00:55:00|404.24|401.44|405.2|402.4|405.65|402.85|404.02|401.22|0
1652749200000|2022-05-17 01:00:00|405.13|402.33|406.53|403.73|406.53|403.73|404.76|401.96|0
1652749500000|2022-05-17 01:05:00|406.38|403.58|405.64|402.84|406.38|403.58|405.64|402.84|0
1652749800000|2022-05-17 01:10:00|405.79|402.99|405.19|402.39|405.94|403.14|404.75|401.95|0
1652750100000|2022-05-17 01:15:00|405.34|402.54|405.57|402.77|406.23|403.43|405.05|402.25|0
1652750400000|2022-05-17 01:20:00|405.71|402.91|404.6|401.8|405.78|402.98|402.97|400.17|0
1652750700000|2022-05-17 01:25:00|404.53|401.73|404|401.2|404.6|401.8|403.27|400.47|0
1652751000000|2022-05-17 01:30:00|403.93|401.13|404|401.2|405.48|402.68|402.97|400.17|0
1652751300000|2022-05-17 01:35:00|403.85|401.05|399.58|396.78|403.85|401.05|399.44|396.64|0
1652751600000|2022-05-17 01:40:00|399.73|396.93|401.27|398.47|401.71|398.91|399.73|396.93|0
1652751900000|2022-05-17 01:45:00|401.05|398.25|399.72|396.92|401.05|398.25|399.72|396.92|0
1652752200000|2022-05-17 01:50:00|399.65|396.85|398.99|396.19|400.31|397.51|398.55|395.75|0
1652752500000|2022-05-17 01:55:00|398.84|396.04|398.99|396.19|399.28|396.48|398.26|395.46|0
1652752800000|2022-05-17 02:00:00|398.84|396.04|399.72|396.92|400.31|397.51|398.77|395.97|0
1652753100000|2022-05-17 02:05:00|399.86|397.06|399.86|397.06|400.3|397.5|399.28|396.48|0
1652753400000|2022-05-17 02:10:00|399.79|396.99|400.3|397.5|400.59|397.79|399.57|396.77|0
1652753700000|2022-05-17 02:15:00|400.59|397.79|402.06|399.26|402.21|399.41|400.38|397.58|0
1652754000000|2022-05-17 02:20:00|402.21|399.41|403.54|400.74|403.69|400.89|401.92|399.12|0
1652754300000|2022-05-17 02:25:00|403.39|400.59|404.06|401.26|404.57|401.77|402.95|400.15|0
1652754600000|2022-05-17 02:30:00|403.91|401.11|404.42|401.62|404.86|402.06|403.53|400.73|0
1652754900000|2022-05-17 02:35:00|404.27|401.47|404.12|401.32|404.71|401.91|403.83|401.03|0
1652755200000|2022-05-17 02:40:00|404.27|401.47|403.23|400.43|404.42|401.62|402.94|400.14|0
1652755500000|2022-05-17 02:45:00|403.31|400.51|403.23|400.43|404.12|401.32|402.94|400.14|0
1652755800000|2022-05-17 02:50:00|403.38|400.58|405.3|402.5|405.45|402.65|403.38|400.58|0
1652756100000|2022-05-17 02:55:00|405.15|402.35|404.41|401.61|405.3|402.5|404.41|401.61|0
1652756400000|2022-05-17 03:00:00|404.11|401.31|403.74|400.94|404.85|402.05|403.67|400.87|0
1652756700000|2022-05-17 03:05:00|403.82|401.02|403.45|400.65|403.96|401.16|403.3|400.5|0
1652757000000|2022-05-17 03:10:00|403.37|400.57|403.37|400.57|404.04|401.24|402.93|400.13|0
1652757300000|2022-05-17 03:15:00|403.22|400.42|404.03|401.23|404.11|401.31|403.22|400.42|0
1652757600000|2022-05-17 03:20:00|403.96|401.16|403.44|400.64|404.25|401.45|402.92|400.12|0
1652757900000|2022-05-17 03:25:00|403.36|400.56|402.18|399.38|403.51|400.71|402.18|399.38|0
1652758200000|2022-05-17 03:30:00|402.03|399.23|402.4|399.6|402.92|400.12|402.03|399.23|0
1652758500000|2022-05-17 03:35:00|402.47|399.67|402.18|399.38|402.77|399.97|402.03|399.23|0
1652758800000|2022-05-17 03:40:00|402.32|399.52|401.88|399.08|402.47|399.67|401.73|398.93|0
1652759100000|2022-05-17 03:45:00|401.73|398.93|401.58|398.78|402.03|399.23|401.51|398.71|0
1652759400000|2022-05-17 03:50:00|401.44|398.64|402.32|399.52|402.32|399.52|401.44|398.64|0
1652759700000|2022-05-17 03:55:00|402.17|399.37|402.61|399.81|402.91|400.11|402.02|399.22|0
1652760000000|2022-05-17 04:00:00|402.32|399.52|402.31|399.51|402.76|399.96|402.02|399.22|0
1652760300000|2022-05-17 04:05:00|402.17|399.37|401.43|398.63|402.31|399.51|401.43|398.63|0
1652760600000|2022-05-17 04:10:00|401.72|398.92|400.98|398.18|401.95|399.15|400.62|397.82|0
1652760900000|2022-05-17 04:15:00|401.13|398.33|400.39|397.59|401.28|398.48|400.39|397.59|0
1652761200000|2022-05-17 04:20:00|400.25|397.45|400.54|397.74|400.83|398.03|400.1|397.3|0
1652761500000|2022-05-17 04:25:00|400.61|397.81|401.71|398.91|401.71|398.91|400.54|397.74|0
1652761800000|2022-05-17 04:30:00|401.86|399.06|401.49|398.69|402.16|399.36|400.83|398.03|0
1652762100000|2022-05-17 04:35:00|401.42|398.62|400.83|398.03|401.42|398.62|400.68|397.88|0
1652762400000|2022-05-17 04:40:00|400.68|397.88|400.09|397.29|401.2|398.4|399.8|397|0
1652762700000|2022-05-17 04:45:00|399.8|397|400.38|397.58|400.97|398.17|399.8|397|0
1652763000000|2022-05-17 04:50:00|400.23|397.43|401.11|398.31|401.11|398.31|400.23|397.43|0
1652763300000|2022-05-17 04:55:00|401.04|398.24|400.67|397.87|401.41|398.61|400.23|397.43|0
1652763600000|2022-05-17 05:00:00|400.75|397.95|400.52|397.72|401.26|398.46|399.79|396.99|0
1652763900000|2022-05-17 05:05:00|400.37|397.57|399.78|396.98|400.81|398.01|399.64|396.84|0
1652764200000|2022-05-17 05:10:00|399.64|396.84|400.37|397.57|400.37|397.57|399.27|396.47|0
1652764500000|2022-05-17 05:15:00|400.52|397.72|400.07|397.27|400.52|397.72|399.93|397.13|0
1652764800000|2022-05-17 05:20:00|400.22|397.42|400.22|397.42|400.74|397.94|399.93|397.13|0
1652765100000|2022-05-17 05:25:00|400.07|397.27|400.36|397.56|400.36|397.56|399.63|396.83|0
1652765400000|2022-05-17 05:30:00|400.22|397.42|400.95|398.15|400.95|398.15|399.92|397.12|0
1652765700000|2022-05-17 05:35:00|401.24|398.44|401.09|398.29|401.54|398.74|400.36|397.56|0
1652766000000|2022-05-17 05:40:00|401.17|398.37|400.36|397.56|401.54|398.74|400.36|397.56|0
1652766300000|2022-05-17 05:45:00|400.5|397.7|397.13|394.33|400.5|397.7|396.91|394.11|0
1652766600000|2022-05-17 05:50:00|397.06|394.26|397.94|395.14|398.3|395.5|397.06|394.26|0
1652766900000|2022-05-17 05:55:00|397.86|395.06|397.71|394.91|398.15|395.35|397.06|394.26|0
1652767200000|2022-05-17 06:00:00|397.86|395.06|397.71|394.91|398.44|395.64|396.98|394.18|0
1652767500000|2022-05-17 06:05:00|397.56|394.76|397.71|394.91|398.59|395.79|397.41|394.61|0
1652767800000|2022-05-17 06:10:00|397.78|394.98|398.14|395.34|398.14|395.34|396.68|393.88|0
1652768100000|2022-05-17 06:15:00|398|395.2|398.87|396.07|399.17|396.37|397.7|394.9|0
1652768400000|2022-05-17 06:20:00|399.02|396.22|398.58|395.78|399.17|396.37|398.14|395.34|0
1652768700000|2022-05-17 06:25:00|398.65|395.85|398.87|396.07|399.02|396.22|398.28|395.48|0
1652769000000|2022-05-17 06:30:00|398.8|396|398.57|395.77|398.95|396.15|397.99|395.19|0
1652769300000|2022-05-17 06:35:00|398.65|395.85|397.68|394.88|401.55|398.75|397.38|394.58|0
1652769600000|2022-05-17 06:40:00|397.82|395.02|397.67|394.87|398.41|395.61|397.53|394.73|0
1652769900000|2022-05-17 06:45:00|397.82|395.02|397.31|394.51|397.97|395.17|397.09|394.29|0
1652770200000|2022-05-17 06:50:00|397.38|394.58|397.09|394.29|397.67|394.87|397.09|394.29|0
1652770500000|2022-05-17 06:55:00|397.23|394.43|396.14|393.34|397.23|394.43|396.06|393.26|0
1652770800000|2022-05-17 07:00:00|396.06|393.26|394.53|391.73|398.11|395.31|394.31|391.51|0
1652771100000|2022-05-17 07:05:00|394.26|391.86|396.3|393.9|396.3|393.9|394.26|391.86|0
1652771400000|2022-05-17 07:10:00|396.44|394.04|398.34|395.94|398.49|396.09|396.44|394.04|0
1652771700000|2022-05-17 07:15:00|398.49|396.09|397.17|394.77|398.49|396.09|396.73|394.33|0
1652772000000|2022-05-17 07:20:00|397.31|394.91|395.05|392.65|398.19|395.79|395.05|392.65|0
1652772300000|2022-05-17 07:25:00|395.49|393.09|395.34|392.94|396|393.6|394.76|392.36|0
1652772600000|2022-05-17 07:30:00|395.41|393.01|392.5|390.1|395.7|393.3|392.07|389.67|0
1652772900000|2022-05-17 07:35:00|392.72|390.32|389.4|387|393.01|390.61|389.32|386.92|0
1652773200000|2022-05-17 07:40:00|389.54|387.14|389.32|386.92|390.55|388.15|388.6|386.2|0
1652773500000|2022-05-17 07:45:00|389.25|386.85|389.97|387.57|390.18|387.78|388.17|385.77|0
1652773800000|2022-05-17 07:50:00|389.82|387.42|390.33|387.93|390.47|388.07|389.1|386.7|0
1652774100000|2022-05-17 07:55:00|390.18|387.78|390.25|387.85|391.48|389.08|390.18|387.78|0
1652774400000|2022-05-17 08:00:00|390.32|387.92|387.95|385.55|390.32|387.92|387.66|385.26|0
1652774700000|2022-05-17 08:05:00|388.01|385.61|384|381.6|388.09|385.69|383.14|380.74|0
1652775000000|2022-05-17 08:10:00|384.14|381.74|383.07|380.67|384.93|382.53|382.79|380.39|0
1652775300000|2022-05-17 08:15:00|383|380.6|381.08|378.68|383.28|380.88|380.58|378.18|0
1652775600000|2022-05-17 08:20:00|381.14|378.74|381.14|378.74|381.14|378.74|379.44|377.04|0
1652775900000|2022-05-17 08:25:00|381|378.6|378.8|376.4|381|378.6|378.31|375.91|0
1652776200000|2022-05-17 08:30:00|378.59|376.19|378.48|376.08|381.38|378.98|377.75|375.35|0
1652776500000|2022-05-17 08:35:00|378.55|376.15|372.98|370.58|378.62|376.22|372|369.6|0
1652776800000|2022-05-17 08:40:00|372.7|370.3|372.98|370.58|373.68|371.28|372.7|370.3|0
1652777100000|2022-05-17 08:45:00|372.84|370.44|373.05|370.65|373.12|370.72|371.51|369.11|0
1652777400000|2022-05-17 08:50:00|373.26|370.86|373.89|371.49|375.5|373.1|373.26|370.86|0
1652777700000|2022-05-17 08:55:00|373.95|371.55|376|373.6|376.21|373.81|373.95|371.55|0
1652778000000|2022-05-17 09:00:00|375.92|373.52|374.45|372.05|376.63|374.23|374.37|371.97|0
1652778300000|2022-05-17 09:05:00|374.3|371.9|374.37|371.97|374.79|372.39|373.81|371.41|0
1652778600000|2022-05-17 09:10:00|374.44|372.04|374.23|371.83|374.79|372.39|373.39|370.99|0
1652778900000|2022-05-17 09:15:00|374.51|372.11|374.79|372.39|375.35|372.95|373.95|371.55|0
1652779200000|2022-05-17 09:20:00|374.65|372.25|374.22|371.82|374.79|372.39|373.66|371.26|0
1652779500000|2022-05-17 09:25:00|374.36|371.96|373.24|370.84|374.5|372.1|372.96|370.56|0
1652779800000|2022-05-17 09:30:00|373.38|370.98|371.83|369.43|374.01|371.61|371.27|368.87|0
1652780100000|2022-05-17 09:35:00|372.11|369.71|370.29|367.89|372.11|369.71|369.95|367.55|0
1652780400000|2022-05-17 09:40:00|370.16|367.76|371.41|369.01|371.55|369.15|369.88|367.48|0
1652780700000|2022-05-17 09:45:00|373.11|370.71|372.83|370.43|373.25|370.85|372.41|370.01|0
1652781000000|2022-05-17 09:50:00|372.69|370.29|371.15|368.75|372.97|370.57|371.09|368.69|0
1652781300000|2022-05-17 09:55:00|371.29|368.89|369.28|366.88|371.29|368.89|368.59|366.19|0
1652781600000|2022-05-17 10:00:00|369.15|366.75|366.51|364.11|369.28|366.88|365.68|363.28|0
1652781900000|2022-05-17 10:05:00|366.37|363.97|367.34|364.94|368.17|365.77|366.17|363.77|0
1652782200000|2022-05-17 10:10:00|367.48|365.08|368.62|366.22|369.39|366.99|366.92|364.52|0
1652782500000|2022-05-17 10:15:00|368.76|366.36|369.18|366.78|369.53|367.13|368.7|366.3|0
1652782800000|2022-05-17 10:20:00|369.11|366.71|370.5|368.1|370.5|368.1|369.11|366.71|0
1652783100000|2022-05-17 10:25:00|370.43|368.03|370.56|368.16|370.56|368.16|369.45|367.05|0
1652783400000|2022-05-17 10:30:00|370.42|368.02|370.49|368.09|370.7|368.3|369.45|367.05|0
1652783700000|2022-05-17 10:35:00|370.42|368.02|371.67|369.27|372.03|369.63|370.14|367.74|0
1652784000000|2022-05-17 10:40:00|371.61|369.21|371.88|369.48|372.09|369.69|371.11|368.71|0
1652784300000|2022-05-17 10:45:00|371.95|369.55|370.65|368.25|372.19|369.79|370.51|368.11|0
1652784600000|2022-05-17 10:50:00|370.93|368.53|371.77|369.37|371.77|369.37|370.44|368.04|0
1652784900000|2022-05-17 10:55:00|371.7|369.3|372.18|369.78|372.32|369.92|371.35|368.95|0
1652785200000|2022-05-17 11:00:00|372.74|370.34|373.99|371.59|374.84|372.44|372.6|370.2|0
1652785500000|2022-05-17 11:05:00|373.85|371.45|373.43|371.03|374.55|372.15|372.59|370.19|0
1652785800000|2022-05-17 11:10:00|373.29|370.89|373.43|371.03|373.85|371.45|371.75|369.35|0
1652786100000|2022-05-17 11:15:00|373.5|371.1|371.75|369.35|373.78|371.38|371.47|369.07|0
1652786400000|2022-05-17 11:20:00|371.61|369.21|370.21|367.81|371.68|369.28|369.79|367.39|0
1652786700000|2022-05-17 11:25:00|370.07|367.67|369.44|367.04|370.49|368.09|368.95|366.55|0
1652787000000|2022-05-17 11:30:00|369.51|367.11|370.76|368.36|371.18|368.78|369.51|367.11|0
1652787300000|2022-05-17 11:35:00|370.9|368.5|372.02|369.62|372.58|370.18|370.62|368.22|0
1652787600000|2022-05-17 11:40:00|372.16|369.76|373.69|371.29|374.26|371.86|372.16|369.76|0
1652787900000|2022-05-17 11:45:00|373.83|371.43|373.34|370.94|374.11|371.71|373.13|370.73|0
1652788200000|2022-05-17 11:50:00|373.27|370.87|374.25|371.85|374.53|372.13|373.27|370.87|0
1652788500000|2022-05-17 11:55:00|373.97|371.57|375.23|372.83|375.51|373.11|373.55|371.15|0
1652788800000|2022-05-17 12:00:00|375.37|372.97|374.25|371.85|375.94|373.54|373.83|371.43|0
1652789100000|2022-05-17 12:05:00|374.11|371.71|375.23|372.83|375.37|372.97|373.12|370.72|0
1652789400000|2022-05-17 12:10:00|375.16|372.76|376.35|373.95|376.49|374.09|375.16|372.76|0
1652789700000|2022-05-17 12:15:00|376.28|373.88|375.65|373.25|376.63|374.23|375.36|372.96|0
1652790000000|2022-05-17 12:20:00|375.5|373.1|375.78|373.38|376.77|374.37|375.22|372.82|0
1652790300000|2022-05-17 12:25:00|375.58|373.18|376.06|373.66|378.18|375.78|375.43|373.03|0
1652790600000|2022-05-17 12:30:00|376.2|373.8|376.48|374.08|380.02|377.62|374.38|371.98|0
1652790900000|2022-05-17 12:35:00|376.62|374.22|377.61|375.21|378.04|375.64|375.64|373.24|0
1652791200000|2022-05-17 12:40:00|377.33|374.93|376.83|374.43|379.1|376.7|376.62|374.22|0
1652791500000|2022-05-17 12:45:00|376.9|374.5|375.77|373.37|376.9|374.5|373.39|370.99|0
1652791800000|2022-05-17 12:50:00|375.85|373.45|376.62|374.22|378.03|375.63|375.77|373.37|0
1652792100000|2022-05-17 12:55:00|376.76|374.36|374.01|371.61|377.18|374.78|372.82|370.42|0
1652792400000|2022-05-17 13:00:00|373.66|371.26|371.42|369.02|374.36|371.96|371.42|369.02|0
1652792700000|2022-05-17 13:05:00|371.56|369.16|372.4|370|373.94|371.54|371.42|369.02|0
1652793000000|2022-05-17 13:10:00|372.54|370.14|372.81|370.41|373.23|370.83|371.56|369.16|0
1652793300000|2022-05-17 13:15:00|372.75|370.35|373.09|370.69|374.07|371.67|370.93|368.53|0
1652793600000|2022-05-17 13:20:00|372.95|370.55|373.16|370.76|373.79|371.39|372.53|370.13|0
1652793900000|2022-05-17 13:25:00|372.95|370.55|372.11|369.71|373.37|370.97|371.97|369.57|0
1652794200000|2022-05-17 13:30:00|372.25|369.85|374.77|372.37|377.73|375.33|371.97|369.57|0
1652794500000|2022-05-17 13:35:00|374.91|372.51|378.15|375.75|379.71|377.31|374.91|372.51|0
1652794800000|2022-05-17 13:40:00|376.67|374.27|377.02|374.62|379.14|376.74|374.34|371.94|0
1652795100000|2022-05-17 13:45:00|376.45|374.05|381.69|379.29|381.69|379.29|375.12|372.72|0
1652795400000|2022-05-17 13:50:00|381.55|379.15|382.97|380.57|383.11|380.71|378|375.6|0
1652795700000|2022-05-17 13:55:00|382.83|380.43|379.7|377.3|384.4|382|379.56|377.16|0
1652796000000|2022-05-17 14:00:00|379.41|377.01|375.74|373.34|379.41|377.01|374.47|372.07|0
1652796300000|2022-05-17 14:05:00|375.46|373.06|381.4|379|381.82|379.42|374.9|372.5|0
1652796600000|2022-05-17 14:10:00|381.25|378.85|380.26|377.86|383.11|380.71|379.91|377.51|0
1652796900000|2022-05-17 14:15:00|379.97|377.57|377.8|375.4|380.97|378.57|377.36|374.96|0
1652797200000|2022-05-17 14:20:00|377.66|375.26|379.64|377.24|381.2|378.8|377.1|374.7|0
1652797500000|2022-05-17 14:25:00|379.21|376.81|386.18|383.78|386.33|383.93|378.23|375.83|0
1652797800000|2022-05-17 14:30:00|385.76|383.36|385.28|382.88|386.64|384.24|383.33|380.93|0
1652798100000|2022-05-17 14:35:00|385.14|382.74|388.72|386.32|389.44|387.04|385.14|382.74|0
1652798400000|2022-05-17 14:40:00|388.86|386.46|391.88|389.48|392.46|390.06|388.86|386.46|0
1652798700000|2022-05-17 14:45:00|392.03|389.63|392.17|389.77|395.36|392.96|391.24|388.84|0
1652799000000|2022-05-17 14:50:00|392.03|389.63|391.74|389.34|393.76|391.36|390.87|388.47|0
1652799300000|2022-05-17 14:55:00|392.17|389.77|388.56|386.16|392.17|389.77|388.56|386.16|0
1652799600000|2022-05-17 15:00:00|388.42|386.02|385.27|382.87|389.28|386.88|385.12|382.72|0
1652799900000|2022-05-17 15:05:00|385.41|383.01|385.98|383.58|387.27|384.87|384.69|382.29|0
1652800200000|2022-05-17 15:10:00|385.55|383.15|385.69|383.29|387.12|384.72|384.69|382.29|0
1652800500000|2022-05-17 15:15:00|385.26|382.86|384.83|382.43|388.84|386.44|383.83|381.43|0
1652800800000|2022-05-17 15:20:00|384.69|382.29|382.93|380.53|385.26|382.86|382.08|379.68|0
1652801100000|2022-05-17 15:25:00|383.08|380.68|379.95|377.55|383.22|380.82|379.38|376.98|0
1652801400000|2022-05-17 15:30:00|379.66|377.26|376.13|373.73|379.8|377.4|375.71|373.31|0
1652801700000|2022-05-17 15:35:00|376.06|373.66|377.4|375|377.68|375.28|375.28|372.88|0
1652802000000|2022-05-17 15:40:00|377.25|374.85|378.48|376.08|378.48|376.08|375.28|372.88|0
1652802300000|2022-05-17 15:45:00|378.34|375.94|379.75|377.35|380.18|377.78|377.2|374.8|0
1652802600000|2022-05-17 15:50:00|379.47|377.07|376.63|374.23|379.47|377.07|375.93|373.53|0
1652802900000|2022-05-17 15:55:00|377.06|374.66|377.9|375.5|378.9|376.5|377.06|374.66|0
1652803200000|2022-05-17 16:00:00|377.48|375.08|377.34|374.94|379.6|377.2|376.91|374.51|0
1652803500000|2022-05-17 16:05:00|377.48|375.08|380.31|377.91|382.45|380.05|377.48|375.08|0
1652803800000|2022-05-17 16:10:00|380.17|377.77|380.03|377.63|382.59|380.19|379.03|376.63|0
1652804100000|2022-05-17 16:15:00|380.31|377.91|377.61|375.21|380.31|377.91|375.99|373.59|0
1652804400000|2022-05-17 16:20:00|377.75|375.35|376.76|374.36|378.6|376.2|376.7|374.3|0
1652804700000|2022-05-17 16:25:00|376.9|374.5|375.63|373.23|377.75|375.35|373.94|371.54|0
1652805000000|2022-05-17 16:30:00|375.49|373.09|373.74|371.34|376.76|374.36|373.46|371.06|0
1652805300000|2022-05-17 16:35:00|373.6|371.2|373.6|371.2|373.88|371.48|372.19|369.79|0
1652805600000|2022-05-17 16:40:00|373.46|371.06|371.49|369.09|374.02|371.62|370.93|368.53|0
1652805900000|2022-05-17 16:45:00|371.35|368.95|371.07|368.67|371.91|369.51|368.83|366.43|0
1652806200000|2022-05-17 16:50:00|370.93|368.53|372.33|369.93|373.17|370.77|370.79|368.39|0
1652806500000|2022-05-17 16:55:00|372.19|369.79|372.61|370.21|373.59|371.19|372.19|369.79|0
1652806800000|2022-05-17 17:00:00|372.75|370.35|373.87|371.47|376.98|374.58|372.61|370.21|0
1652807100000|2022-05-17 17:05:00|374.29|371.89|371.76|369.36|374.29|371.89|370.5|368.1|0
1652807400000|2022-05-17 17:10:00|371.62|369.22|369.59|367.19|372.04|369.64|368.96|366.56|0
1652807700000|2022-05-17 17:15:00|369.38|366.98|368.54|366.14|369.38|366.98|367.56|365.16|0
1652808000000|2022-05-17 17:20:00|368.68|366.28|370.91|368.51|371.05|368.65|367.84|365.44|0
1652808300000|2022-05-17 17:25:00|370.77|368.37|371.33|368.93|371.68|369.28|369.09|366.69|0
1652808600000|2022-05-17 17:30:00|371.47|369.07|370.35|367.95|371.61|369.21|369.23|366.83|0
1652808900000|2022-05-17 17:35:00|370.21|367.81|369.58|367.18|371.33|368.93|368.88|366.48|0
1652809200000|2022-05-17 17:40:00|369.65|367.25|370.06|367.66|371.47|369.07|369.09|366.69|0
1652809500000|2022-05-17 17:45:00|370.34|367.94|369.64|367.24|372.16|369.76|369.64|367.24|0
1652809800000|2022-05-17 17:50:00|369.92|367.52|370.2|367.8|370.48|368.08|369.22|366.82|0
1652810100000|2022-05-17 17:55:00|369.92|367.52|372.72|370.32|372.72|370.32|369.5|367.1|0
1652810400000|2022-05-17 18:00:00|372.16|369.76|374.12|371.72|375.82|373.42|371.04|368.64|0
1652810700000|2022-05-17 18:05:00|373.28|370.88|366.36|363.96|373.7|371.3|365.6|363.2|0
1652811000000|2022-05-17 18:10:00|366.71|364.31|378.15|375.75|380.5|378.1|366.71|364.31|0
1652811300000|2022-05-17 18:15:00|377.3|374.9|378.5|376.1|380.14|377.74|374.68|372.28|0
1652811600000|2022-05-17 18:20:00|378.36|375.96|381.84|379.44|388.02|385.62|378.36|375.96|0
1652811900000|2022-05-17 18:25:00|382.27|379.87|380.69|378.29|383.77|381.37|377|374.6|0
1652812200000|2022-05-17 18:30:00|381.69|379.29|383.77|381.37|384.27|381.87|377.85|375.45|0
1652812500000|2022-05-17 18:35:00|384.13|381.73|376.28|373.88|386.43|384.03|376.28|373.88|0
1652812800000|2022-05-17 18:40:00|376.14|373.74|371.91|369.51|376.36|373.96|370.93|368.53|0
1652813100000|2022-05-17 18:45:00|371.35|368.95|365.15|362.75|372.33|369.93|364.32|361.92|0
1652813400000|2022-05-17 18:50:00|365.29|362.89|368.07|365.67|368.07|365.67|364.32|361.92|0
1652813700000|2022-05-17 18:55:00|368.21|365.81|367.93|365.53|369.47|367.07|365.64|363.24|0
1652814000000|2022-05-17 19:00:00|367.65|365.25|363.21|360.81|368.07|365.67|362.66|360.26|0
1652814300000|2022-05-17 19:05:00|363.49|361.09|363.07|360.67|365.42|363.02|360.87|358.47|0
1652814600000|2022-05-17 19:10:00|363.48|361.08|364.17|361.77|365.84|363.44|363.34|360.94|0
1652814900000|2022-05-17 19:15:00|364.03|361.63|362.51|360.11|365.28|362.88|361.82|359.42|0
1652815200000|2022-05-17 19:20:00|362.45|360.05|363.06|360.66|364.03|361.63|360.72|358.32|0
1652815500000|2022-05-17 19:25:00|363.2|360.8|362.65|360.25|363.34|360.94|361.27|358.87|0
1652815800000|2022-05-17 19:30:00|362.09|359.69|363.2|360.8|364.72|362.32|360.72|358.32|0
1652816100000|2022-05-17 19:35:00|362.64|360.24|364.85|362.45|365.27|362.87|361.82|359.42|0
1652816400000|2022-05-17 19:40:00|365.69|363.29|364.02|361.62|366.66|364.26|362.36|359.96|0
1652816700000|2022-05-17 19:45:00|363.88|361.48|368.46|366.06|369.3|366.9|363.88|361.48|0
1652817000000|2022-05-17 19:50:00|368.05|365.65|366.84|364.44|369.2|366.8|364.3|361.9|0
1652817300000|2022-05-17 19:55:00|367.95|365.55|363.53|361.13|368.5|366.1|363.53|361.13|0
1652817600000|2022-05-17 20:00:00|362.98|360.58|365.18|362.78|365.32|362.92|362.98|360.58|0
1652817900000|2022-05-17 20:05:00|365.32|362.92|362.88|360.48|365.32|362.92|361.88|359.48|0
1652818200000|2022-05-17 20:10:00|362.75|360.35|362.06|359.66|363.02|360.62|361.92|359.52|0
1652818500000|2022-05-17 20:15:00|362.26|359.46|361.57|358.77|362.39|359.59|360.89|358.09|0
1652818800000|2022-05-17 20:20:00|361.43|358.63|361.43|358.63|361.84|359.04|361.43|358.63|0
1652819100000|2022-05-17 20:25:00|361.57|358.77|361.43|358.63|362.12|359.32|361.29|358.49|0
1652819400000|2022-05-17 20:30:00|361.29|358.49|361.56|358.76|361.84|359.04|361.29|358.49|0
1652819700000|2022-05-17 20:35:00|361.84|359.04|361.42|358.62|361.84|359.04|361.42|358.62|0
1652820000000|2022-05-17 20:40:00|361.56|358.76|361.56|358.76|361.56|358.76|361.42|358.62|0
1652820300000|2022-05-17 20:45:00|361.42|358.62|361.28|358.48|361.42|358.62|361.15|358.35|0
1652820900000|2022-05-17 20:55:00|361.42|358.62|361.35|358.55|361.42|358.62|361.14|358.34|0
1652821200000|2022-05-17 21:00:00|361.29|358.49|361.45|358.65|361.51|358.71|361.29|358.49|0
1652821500000|2022-05-17 21:05:00|361.42|358.62|361.44|358.64|361.52|358.72|361.29|358.49|0
1652821800000|2022-05-17 21:10:00|361.42|358.62|361.32|358.52|361.5|358.7|361.32|358.52|0
1652822100000|2022-05-17 21:15:00|361.3|358.5|361.3|358.5|361.34|358.54|361.28|358.48|0
1652822400000|2022-05-17 21:20:00|361.28|358.48|361.26|358.46|361.3|358.5|361.24|358.44|0
1652822700000|2022-05-17 21:25:00|361.23|358.43|361.29|358.49|361.29|358.49|361.1|358.3|0
1652823000000|2022-05-17 21:30:00|361.31|358.51|361.23|358.43|361.31|358.51|361.23|358.43|0
1652823300000|2022-05-17 21:35:00|361.25|358.45|361.37|358.57|361.49|358.69|361.19|358.39|0
1652823600000|2022-05-17 21:40:00|361.35|358.55|361.33|358.53|361.35|358.55|361.29|358.49|0
1652823900000|2022-05-17 21:45:00|361.31|358.51|361.25|358.45|361.31|358.51|361.19|358.39|0
1652824200000|2022-05-17 21:50:00|361.39|358.59|361.21|358.41|361.39|358.59|361.15|358.35|0
1652824500000|2022-05-17 21:55:00|361.2|358.4|361.1|358.3|361.32|358.52|361.08|358.28|0
1652824800000|2022-05-17 22:00:00|360.64|357.84|360.09|357.29|361.39|358.59|359.88|357.08|0
1652825100000|2022-05-17 22:05:00|360.16|357.36|359.61|356.81|360.16|357.36|359.06|356.26|0
1652825400000|2022-05-17 22:10:00|359.47|356.67|359.88|357.08|360.02|357.22|359.2|356.4|0
1652825700000|2022-05-17 22:15:00|359.74|356.94|359.4|356.6|360.15|357.35|358.99|356.19|0
1652826000000|2022-05-17 22:20:00|359.54|356.74|359.87|357.07|360.15|357.35|359.47|356.67|0
1652826300000|2022-05-17 22:25:00|359.81|357.01|359.67|356.87|360.01|357.21|359.46|356.66|0
1652826600000|2022-05-17 22:30:00|359.74|356.94|359.32|356.52|359.87|357.07|359.19|356.39|0
1652826900000|2022-05-17 22:35:00|359.46|356.66|359.6|356.8|359.73|356.93|359.32|356.52|0
1652827200000|2022-05-17 22:40:00|359.73|356.93|359.73|356.93|360.28|357.48|359.73|356.93|0
1652827500000|2022-05-17 22:45:00|359.59|356.79|360|357.2|360|357.2|359.32|356.52|0
1652827800000|2022-05-17 22:50:00|360.27|357.47|360.68|357.88|360.82|358.02|360|357.2|0
1652828100000|2022-05-17 22:55:00|360.82|358.02|361.5|358.7|361.5|358.7|360.82|358.02|0
1652828400000|2022-05-17 23:00:00|361.3|358.5|361.5|358.7|362.18|359.38|361.3|358.5|0
1652828700000|2022-05-17 23:05:00|361.57|358.77|362.18|359.38|362.32|359.52|361.29|358.49|0
1652829000000|2022-05-17 23:10:00|362.11|359.31|362.11|359.31|362.31|359.51|361.22|358.42|0
1652829300000|2022-05-17 23:15:00|362.04|359.24|361.9|359.1|362.18|359.38|361.77|358.97|0
1652829600000|2022-05-17 23:20:00|361.83|359.03|361.76|358.96|361.9|359.1|361.35|358.55|0
1652829900000|2022-05-17 23:25:00|361.83|359.03|361.9|359.1|362.45|359.65|361.76|358.96|0
1652830200000|2022-05-17 23:30:00|361.97|359.17|361.76|358.96|361.97|359.17|361.07|358.27|0
1652830500000|2022-05-17 23:35:00|361.83|359.03|364.09|361.29|364.23|361.43|361.83|359.03|0
1652830800000|2022-05-17 23:40:00|363.95|361.15|363.54|360.74|364.09|361.29|363.54|360.74|0
1652831100000|2022-05-17 23:45:00|363.4|360.6|364.36|361.56|364.5|361.7|363.26|360.46|0
1652831400000|2022-05-17 23:50:00|364.08|361.28|363.81|361.01|364.22|361.42|363.26|360.46|0
1652831700000|2022-05-17 23:55:00|363.94|361.14|364.08|361.28|364.08|361.28|363.53|360.73|0
1652832000000|2022-05-18 00:00:00|363.8|361|363.39|360.59|364.35|361.55|363.12|360.32|0
1652832300000|2022-05-18 00:05:00|363.25|360.45|362.43|359.63|363.39|360.59|362.43|359.63|0
1652832600000|2022-05-18 00:10:00|362.36|359.56|362.42|359.62|363.11|360.31|362.29|359.49|0
1652832900000|2022-05-18 00:15:00|362.56|359.76|362.42|359.62|362.91|360.11|362.28|359.48|0
1652833200000|2022-05-18 00:20:00|362.7|359.9|362.49|359.69|362.97|360.17|362.15|359.35|0
1652833500000|2022-05-18 00:25:00|362.56|359.76|363.1|360.3|363.1|360.3|362.28|359.48|0
1652833800000|2022-05-18 00:30:00|363.52|360.72|364|361.2|364.2|361.4|362.83|360.03|0
1652834100000|2022-05-18 00:35:00|363.86|361.06|365.64|362.84|365.64|362.84|363.72|360.92|0
1652834400000|2022-05-18 00:40:00|365.51|362.71|365.37|362.57|366.19|363.39|364.89|362.09|0
1652834700000|2022-05-18 00:45:00|365.23|362.43|364.95|362.15|366.05|363.25|364.95|362.15|0
1652835000000|2022-05-18 00:50:00|365.09|362.29|365.09|362.29|365.36|362.56|364.81|362.01|0
1652835300000|2022-05-18 00:55:00|365.22|362.42|365.5|362.7|365.98|363.18|365.08|362.28|0
1652835600000|2022-05-18 01:00:00|365.36|362.56|365.22|362.42|365.77|362.97|364.88|362.08|0
1652835900000|2022-05-18 01:05:00|365.29|362.49|365.84|363.04|366.73|363.93|365.22|362.42|0
1652836200000|2022-05-18 01:10:00|365.91|363.11|365.63|362.83|366.32|363.52|365.56|362.76|0
1652836500000|2022-05-18 01:15:00|365.56|362.76|366.18|363.38|366.59|363.79|365.21|362.41|0
1652836800000|2022-05-18 01:20:00|366.04|363.24|366.31|363.51|366.45|363.65|365.9|363.1|0
1652837100000|2022-05-18 01:25:00|366.17|363.37|366.59|363.79|367.14|364.34|366.04|363.24|0
1652837400000|2022-05-18 01:30:00|366.45|363.65|369.07|366.27|369.35|366.55|366.45|363.65|0
1652837700000|2022-05-18 01:35:00|369.14|366.34|368.79|365.99|369.42|366.62|368.66|365.86|0
1652838000000|2022-05-18 01:40:00|368.73|365.93|370.73|367.93|370.87|368.07|368.65|365.85|0
1652838300000|2022-05-18 01:45:00|370.53|367.73|369.9|367.1|371.15|368.35|369.9|367.1|0
1652838600000|2022-05-18 01:50:00|370.04|367.24|370.31|367.51|370.66|367.86|369.2|366.4|0
1652838900000|2022-05-18 01:55:00|370.45|367.65|368.65|365.85|370.45|367.65|368.65|365.85|0
1652839200000|2022-05-18 02:00:00|368.44|365.64|368.92|366.12|369.48|366.68|368.09|365.29|0
1652839500000|2022-05-18 02:05:00|368.99|366.19|369.06|366.26|369.89|367.09|368.92|366.12|0
1652839800000|2022-05-18 02:10:00|369.13|366.33|369.33|366.53|369.61|366.81|368.78|365.98|0
1652840100000|2022-05-18 02:15:00|369.54|366.74|368.64|365.84|369.75|366.95|368.5|365.7|0
1652840400000|2022-05-18 02:20:00|368.78|365.98|368.22|365.42|368.78|365.98|368.22|365.42|0
1652840700000|2022-05-18 02:25:00|368.08|365.28|367.8|365|368.5|365.7|367.66|364.86|0
1652841000000|2022-05-18 02:30:00|367.66|364.86|367.73|364.93|368.22|365.42|367.53|364.73|0
1652841300000|2022-05-18 02:35:00|367.66|364.86|367.73|364.93|368.08|365.28|367.52|364.72|0
1652841600000|2022-05-18 02:40:00|367.66|364.86|366.41|363.61|367.94|365.14|365.86|363.06|0
1652841900000|2022-05-18 02:45:00|366.35|363.55|367.04|364.24|367.38|364.58|366.35|363.55|0
1652842200000|2022-05-18 02:50:00|366.96|364.16|366.34|363.54|367.24|364.44|366.34|363.54|0
1652842500000|2022-05-18 02:55:00|366.41|363.61|367.51|364.71|367.72|364.92|366.27|363.47|0
1652842800000|2022-05-18 03:00:00|367.79|364.99|366.96|364.16|367.93|365.13|366.82|364.02|0
1652843100000|2022-05-18 03:05:00|367.1|364.3|367.37|364.57|367.58|364.78|366.96|364.16|0
1652843400000|2022-05-18 03:10:00|367.44|364.64|368.55|365.75|369.03|366.23|367.23|364.43|0
1652843700000|2022-05-18 03:15:00|368.47|365.67|368.89|366.09|369.03|366.23|368.2|365.4|0
1652844000000|2022-05-18 03:20:00|369.03|366.23|369.23|366.43|369.72|366.92|369.03|366.23|0
1652844300000|2022-05-18 03:25:00|369.3|366.5|369.16|366.36|369.51|366.71|369.16|366.36|0
1652844600000|2022-05-18 03:30:00|369.02|366.22|369.51|366.71|369.58|366.78|368.95|366.15|0
1652844900000|2022-05-18 03:35:00|369.65|366.85|373.47|370.67|374.87|372.07|369.57|366.77|0
1652845200000|2022-05-18 03:40:00|373.75|370.95|373.68|370.88|374.31|371.51|373.33|370.53|0
1652845500000|2022-05-18 03:45:00|373.61|370.81|372.49|369.69|373.89|371.09|372.21|369.41|0
1652845800000|2022-05-18 03:50:00|372.56|369.76|372.21|369.41|372.98|370.18|372.21|369.41|0
1652846100000|2022-05-18 03:55:00|372.35|369.55|371.65|368.85|372.49|369.69|371.3|368.5|0
1652846400000|2022-05-18 04:00:00|371.58|368.78|369.98|367.18|371.65|368.85|369.7|366.9|0
1652846700000|2022-05-18 04:05:00|369.84|367.04|369.97|367.17|370.33|367.53|369.63|366.83|0
1652847000000|2022-05-18 04:10:00|370.05|367.25|370.39|367.59|370.53|367.73|369.97|367.17|0
1652847300000|2022-05-18 04:15:00|370.25|367.45|370.53|367.73|370.81|368.01|370.25|367.45|0
1652847600000|2022-05-18 04:20:00|370.39|367.59|369.41|366.61|370.46|367.66|369.14|366.34|0
1652847900000|2022-05-18 04:25:00|369.55|366.75|370.32|367.52|370.52|367.72|369.35|366.55|0
1652848200000|2022-05-18 04:30:00|370.24|367.44|371.29|368.49|371.63|368.83|370.24|367.44|0
1652848500000|2022-05-18 04:35:00|371.21|368.41|371.91|369.11|371.91|369.11|370.94|368.14|0
1652848800000|2022-05-18 04:40:00|371.63|368.83|371.63|368.83|371.77|368.97|371.21|368.41|0
1652849100000|2022-05-18 04:45:00|371.77|368.97|372.46|369.66|372.74|369.94|371.77|368.97|0
1652849400000|2022-05-18 04:50:00|372.53|369.73|371.76|368.96|372.6|369.8|371.76|368.96|0
1652849700000|2022-05-18 04:55:00|371.9|369.1|371.9|369.1|372.18|369.38|371.48|368.68|0
1652850000000|2022-05-18 05:00:00|371.97|369.17|370.92|368.12|372.04|369.24|370.64|367.84|0
1652850300000|2022-05-18 05:05:00|370.78|367.98|370.23|367.43|370.78|367.98|369.19|366.39|0
1652850600000|2022-05-18 05:10:00|370.3|367.5|370.22|367.42|370.5|367.7|369.53|366.73|0
1652850900000|2022-05-18 05:15:00|370.16|367.36|369.94|367.14|370.36|367.56|369.67|366.87|0
1652851200000|2022-05-18 05:20:00|370.08|367.28|371.05|368.25|371.75|368.95|369.8|367|0
1652851500000|2022-05-18 05:25:00|371.19|368.39|371.05|368.25|371.89|369.09|370.63|367.83|0
1652851800000|2022-05-18 05:30:00|371.19|368.39|370.35|367.55|371.47|368.67|369.8|367|0
1652852100000|2022-05-18 05:35:00|370.43|367.63|370.49|367.69|370.56|367.76|370.07|367.27|0
1652852400000|2022-05-18 05:40:00|370.56|367.76|369.38|366.58|370.91|368.11|369.38|366.58|0
1652852700000|2022-05-18 05:45:00|369.24|366.44|369.1|366.3|369.52|366.72|368.68|365.88|0
1652853000000|2022-05-18 05:50:00|368.89|366.09|367.85|365.05|369.51|366.71|367.3|364.5|0
1652853300000|2022-05-18 05:55:00|367.71|364.91|367.15|364.35|367.85|365.05|366.6|363.8|0
1652853600000|2022-05-18 06:00:00|366.74|363.94|365.91|363.11|368.26|365.46|365.91|363.11|0
1652853900000|2022-05-18 06:05:00|365.98|363.18|368.12|365.32|368.26|365.46|365.91|363.11|0
1652854200000|2022-05-18 06:10:00|368.26|365.46|369.09|366.29|369.78|366.98|368.19|365.39|0
1652854500000|2022-05-18 06:15:00|369.16|366.36|368.74|365.94|369.36|366.56|367.98|365.18|0
1652854800000|2022-05-18 06:20:00|368.67|365.87|369.57|366.77|370.05|367.25|368.67|365.87|0
1652855100000|2022-05-18 06:25:00|369.43|366.63|370.19|367.39|370.19|367.39|368.88|366.08|0
1652855400000|2022-05-18 06:30:00|370.33|367.53|370.19|367.39|370.61|367.81|369.63|366.83|0
1652855700000|2022-05-18 06:35:00|370.05|367.25|369.89|367.09|370.74|367.94|369.22|366.42|0
1652856000000|2022-05-18 06:40:00|369.75|366.95|370.58|367.78|370.72|367.92|369.75|366.95|0
1652856300000|2022-05-18 06:45:00|370.72|367.92|370.86|368.06|371.7|368.9|370.72|367.92|0
1652856600000|2022-05-18 06:50:00|370.93|368.13|370.72|367.92|371.14|368.34|370.44|367.64|0
1652856900000|2022-05-18 06:55:00|370.65|367.85|370.99|368.19|371.55|368.75|370.51|367.71|0
1652857200000|2022-05-18 07:00:00|371.27|368.47|372.46|369.66|372.88|370.08|370.65|367.85|0
1652857500000|2022-05-18 07:05:00|372.32|369.92|371.07|368.67|372.74|370.34|370.79|368.39|0
1652857800000|2022-05-18 07:10:00|371|368.6|374.42|372.02|374.56|372.16|370.86|368.46|0
1652858100000|2022-05-18 07:15:00|374.49|372.09|376.06|373.66|376.89|374.49|373.93|371.53|0
1652858400000|2022-05-18 07:20:00|375.78|373.38|372.91|370.51|375.78|373.38|372.36|369.96|0
1652858700000|2022-05-18 07:25:00|373.19|370.79|373.89|371.49|374.03|371.63|373.05|370.65|0
1652859000000|2022-05-18 07:30:00|373.75|371.35|374.1|371.7|374.94|372.54|373.19|370.79|0
1652859300000|2022-05-18 07:35:00|373.96|371.56|375.42|373.02|375.42|373.02|373.61|371.21|0
1652859600000|2022-05-18 07:40:00|375.36|372.96|374.58|372.18|375.7|373.3|374.02|371.62|0
1652859900000|2022-05-18 07:45:00|374.51|372.11|375.84|373.44|375.98|373.58|374.44|372.04|0
1652860200000|2022-05-18 07:50:00|375.77|373.37|375.7|373.3|376.12|373.72|375.21|372.81|0
1652860500000|2022-05-18 07:55:00|375.56|373.16|374.23|371.83|375.7|373.3|373.46|371.06|0
1652860800000|2022-05-18 08:00:00|374.02|371.62|373.31|370.91|375.55|373.15|372.62|370.22|0
1652861100000|2022-05-18 08:05:00|373.18|370.78|373.31|370.91|373.87|371.47|372.76|370.36|0
1652861400000|2022-05-18 08:10:00|373.11|370.71|372.27|369.87|373.45|371.05|372.2|369.8|0
1652861700000|2022-05-18 08:15:00|372.33|369.93|373.8|371.4|373.87|371.47|371.71|369.31|0
1652862000000|2022-05-18 08:20:00|373.73|371.33|376.1|373.7|376.38|373.98|373.73|371.33|0
1652862300000|2022-05-18 08:25:00|376.04|373.64|374.42|372.02|376.24|373.84|374.28|371.88|0
1652862600000|2022-05-18 08:30:00|374.28|371.88|376.24|373.84|376.38|373.98|373.72|371.32|0
1652862900000|2022-05-18 08:35:00|376.31|373.91|376.24|373.84|376.38|373.98|375.75|373.35|0
1652863200000|2022-05-18 08:40:00|376.38|373.98|375.11|372.71|376.38|373.98|375.11|372.71|0
1652863500000|2022-05-18 08:45:00|375.19|372.79|375.18|372.78|375.33|372.93|374.69|372.29|0
1652863800000|2022-05-18 08:50:00|375.25|372.85|374.41|372.01|375.39|372.99|374.27|371.87|0
1652864100000|2022-05-18 08:55:00|374.27|371.87|373.57|371.17|374.27|371.87|373.36|370.96|0
1652864400000|2022-05-18 09:00:00|373.43|371.03|374.2|371.8|374.41|372.01|372.87|370.47|0
1652864700000|2022-05-18 09:05:00|374.13|371.73|373.56|371.16|374.62|372.22|373.56|371.16|0
1652865000000|2022-05-18 09:10:00|373.64|371.24|372.62|370.22|373.97|371.57|371.85|369.45|0
1652865300000|2022-05-18 09:15:00|372.69|370.29|372.82|370.42|373.66|371.26|372.69|370.29|0
1652865600000|2022-05-18 09:20:00|372.76|370.36|371.84|369.44|372.9|370.5|370.94|368.54|0
1652865900000|2022-05-18 09:25:00|371.98|369.58|372.82|370.42|372.89|370.49|371.56|369.16|0
1652866200000|2022-05-18 09:30:00|373.03|370.63|372.12|369.72|374.01|371.61|371.98|369.58|0
1652866500000|2022-05-18 09:35:00|372.05|369.65|371.7|369.3|372.12|369.72|371.35|368.95|0
1652866800000|2022-05-18 09:40:00|371.63|369.23|371.14|368.74|371.84|369.44|371|368.6|0
1652867100000|2022-05-18 09:45:00|371.21|368.81|371.14|368.74|371.42|369.02|369.89|367.49|0
1652867400000|2022-05-18 09:50:00|371.07|368.67|371.13|368.73|371.35|368.95|370.58|368.18|0
1652867700000|2022-05-18 09:55:00|370.99|368.59|368.22|365.82|371.27|368.87|368.22|365.82|0
1652868000000|2022-05-18 10:00:00|367.94|365.54|369.18|366.78|369.32|366.92|366.97|364.57|0
1652868300000|2022-05-18 10:05:00|369.26|366.86|369.32|366.92|369.88|367.48|368.56|366.16|0
1652868600000|2022-05-18 10:10:00|369.39|366.99|369.87|367.47|370.43|368.03|369.25|366.85|0
1652868900000|2022-05-18 10:15:00|369.81|367.41|369.45|367.05|370.43|368.03|369.32|366.92|0
1652869200000|2022-05-18 10:20:00|369.59|367.19|369.25|366.85|369.94|367.54|368.83|366.43|0
1652869500000|2022-05-18 10:25:00|369.17|366.77|368.89|366.49|369.8|367.4|368.76|366.36|0
1652869800000|2022-05-18 10:30:00|369.03|366.63|373.21|370.81|373.21|370.81|368.97|366.57|0
1652870100000|2022-05-18 10:35:00|373.35|370.95|373.77|371.37|374.19|371.79|372.79|370.39|0
1652870400000|2022-05-18 10:40:00|373.98|371.58|374.74|372.34|375.59|373.19|373.91|371.51|0
1652870700000|2022-05-18 10:45:00|374.88|372.48|374.88|372.48|375.02|372.62|374.32|371.92|0
1652871000000|2022-05-18 10:50:00|374.95|372.55|375.58|373.18|375.58|373.18|374.32|371.92|0
1652871300000|2022-05-18 10:55:00|375.3|372.9|374.5|372.1|375.89|373.49|374.05|371.65|0
1652871600000|2022-05-18 11:00:00|374.01|371.61|376.46|374.06|376.74|374.34|373.38|370.98|0
1652871900000|2022-05-18 11:05:00|376.6|374.2|379.03|376.63|379.6|377.2|376.53|374.13|0
1652872200000|2022-05-18 11:10:00|379.17|376.77|380.16|377.76|380.45|378.05|378.75|376.35|0
1652872500000|2022-05-18 11:15:00|380.09|377.69|379.74|377.34|380.44|378.04|379.31|376.91|0
1652872800000|2022-05-18 11:20:00|379.81|377.41|381.01|378.61|382|379.6|379.45|377.05|0
1652873100000|2022-05-18 11:25:00|381.15|378.75|382.65|380.25|383.21|380.81|380.58|378.18|0
1652873400000|2022-05-18 11:30:00|382.5|380.1|381.08|378.68|382.5|380.1|380.31|377.91|0
1652873700000|2022-05-18 11:35:00|381.23|378.83|381.22|378.82|381.72|379.32|379.81|377.41|0
1652874000000|2022-05-18 11:40:00|381.36|378.96|383.35|380.95|383.35|380.95|381.36|378.96|0
1652874300000|2022-05-18 11:45:00|383.21|380.81|382.99|380.59|384.2|381.8|382.92|380.52|0
1652874600000|2022-05-18 11:50:00|382.92|380.52|382.14|379.74|383.63|381.23|382.07|379.67|0
1652874900000|2022-05-18 11:55:00|382.21|379.81|383.63|381.23|383.91|381.51|382.07|379.67|0
1652875200000|2022-05-18 12:00:00|383.48|381.08|382.77|380.37|383.77|381.37|382.77|380.37|0
1652875500000|2022-05-18 12:05:00|382.63|380.23|381.49|379.09|382.63|380.23|381.07|378.67|0
1652875800000|2022-05-18 12:10:00|381.35|378.95|381.21|378.81|382.91|380.51|381.21|378.81|0
1652876100000|2022-05-18 12:15:00|381.49|379.09|378.99|376.59|381.49|379.09|378.99|376.59|0
1652876400000|2022-05-18 12:20:00|379.07|376.67|379.42|377.02|379.56|377.16|378.43|376.03|0
1652876700000|2022-05-18 12:25:00|379.35|376.95|378|375.6|379.7|377.3|376.94|374.54|0
1652877000000|2022-05-18 12:30:00|377.93|375.53|379.55|377.15|379.98|377.58|377.65|375.25|0
1652877300000|2022-05-18 12:35:00|379.77|377.37|381.33|378.93|381.96|379.56|379.69|377.29|0
1652877600000|2022-05-18 12:40:00|381.39|378.99|383.96|381.56|384.1|381.7|381.11|378.71|0
1652877900000|2022-05-18 12:45:00|384.1|381.7|385.24|382.84|385.38|382.98|383.24|380.84|0
1652878200000|2022-05-18 12:50:00|385.38|382.98|387.39|384.99|387.68|385.28|385.24|382.84|0
1652878500000|2022-05-18 12:55:00|387.46|385.06|389.69|387.29|389.98|387.58|386.96|384.56|0
1652878800000|2022-05-18 13:00:00|389.83|387.43|388.25|385.85|389.91|387.51|387.53|385.13|0
1652879100000|2022-05-18 13:05:00|388.1|385.7|391.27|388.87|391.56|389.16|387.96|385.56|0
1652879400000|2022-05-18 13:10:00|391.13|388.73|391.52|389.12|392.62|390.22|388.42|386.02|0
1652879700000|2022-05-18 13:15:00|392.31|389.91|392.02|389.62|392.45|390.05|391.44|389.04|0
1652880000000|2022-05-18 13:20:00|391.87|389.47|391.58|389.18|392.45|390.05|390.86|388.46|0
1652880300000|2022-05-18 13:25:00|391.72|389.32|390.14|387.74|391.87|389.47|389.99|387.59|0
1652880600000|2022-05-18 13:30:00|390.71|388.31|392.01|389.61|393.46|391.06|389.7|387.3|0
1652880900000|2022-05-18 13:35:00|392.88|390.48|396.21|393.81|397.52|395.12|388.84|386.44|0
1652881200000|2022-05-18 13:40:00|396.43|394.03|400.38|397.98|401.32|398.92|396.21|393.81|0
1652881500000|2022-05-18 13:45:00|400.68|398.28|399.43|397.03|400.82|398.42|396.88|394.48|0
1652881800000|2022-05-18 13:50:00|399.36|396.96|400.53|398.13|402.87|400.47|398.19|395.79|0
1652882100000|2022-05-18 13:55:00|401.11|398.71|406.03|403.63|407.15|404.75|400.38|397.98|0
1652882400000|2022-05-18 14:00:00|405.29|402.89|402.94|400.54|405.74|403.34|401.32|398.92|0
1652882700000|2022-05-18 14:05:00|403.23|400.83|405.44|403.04|405.44|403.04|399.57|397.17|0
1652883000000|2022-05-18 14:10:00|405.88|403.48|401.76|399.36|406.47|404.07|401.47|399.07|0
1652883300000|2022-05-18 14:15:00|401.61|399.21|403.08|400.68|404.4|402|400.44|398.04|0
1652883600000|2022-05-18 14:20:00|403.37|400.97|404.25|401.85|406.61|404.21|400.59|398.19|0
1652883900000|2022-05-18 14:25:00|404.1|401.7|409.27|406.87|409.27|406.87|401.61|399.21|0
1652884200000|2022-05-18 14:30:00|409.72|407.32|408.23|405.83|410.76|408.36|406.9|404.5|0
1652884500000|2022-05-18 14:35:00|408.38|405.98|408.3|405.9|411.05|408.65|408.3|405.9|0
1652884800000|2022-05-18 14:40:00|408.45|406.05|408.3|405.9|410.38|407.98|407.26|404.86|0
1652885100000|2022-05-18 14:45:00|408.74|406.34|406.07|403.67|410.23|407.83|404.15|401.75|0
1652885400000|2022-05-18 14:50:00|406.22|403.82|408.44|406.04|409.63|407.23|406.22|403.82|0
1652885700000|2022-05-18 14:55:00|408.74|406.34|406.36|403.96|409.93|407.53|406.36|403.96|0
1652886000000|2022-05-18 15:00:00|406.66|404.26|411.42|409.02|412.01|409.61|406.66|404.26|0
1652886300000|2022-05-18 15:05:00|411.2|408.8|414.86|412.46|415.01|412.61|410.67|408.27|0
1652886600000|2022-05-18 15:10:00|415.01|412.61|416.81|414.41|417.72|415.32|414.94|412.54|0
1652886900000|2022-05-18 15:15:00|417.11|414.71|421.19|418.79|422.56|420.16|416.96|414.56|0
1652887200000|2022-05-18 15:20:00|421.04|418.64|428.05|425.65|428.35|425.95|421.04|418.64|0
1652887500000|2022-05-18 15:25:00|428.2|425.8|430.19|427.79|431.26|428.86|425.3|422.9|0
1652887800000|2022-05-18 15:30:00|430.34|427.94|428.04|425.64|433.26|430.86|427.89|425.49|0
1652888100000|2022-05-18 15:35:00|427.89|425.49|427.43|425.03|428.5|426.1|425.3|422.9|0
1652888400000|2022-05-18 15:40:00|427.58|425.18|423.47|421.07|428.04|425.64|423.17|420.77|0
1652888700000|2022-05-18 15:45:00|424.08|421.68|427.12|424.72|428.8|426.4|423.63|421.23|0
1652889000000|2022-05-18 15:50:00|427.43|425.03|434.02|431.62|434.02|431.62|425.6|423.2|0
1652889300000|2022-05-18 15:55:00|434.17|431.77|432.37|429.97|435.86|433.46|429.76|427.36|0
1652889600000|2022-05-18 16:00:00|432.68|430.28|432.83|430.43|433.91|431.51|430.67|428.27|0
1652889900000|2022-05-18 16:05:00|432.68|430.28|436.07|433.67|437.16|434.76|432.68|430.28|0
1652890200000|2022-05-18 16:10:00|435.61|433.21|433.91|431.51|437.78|435.38|433.29|430.89|0
1652890500000|2022-05-18 16:15:00|433.75|431.35|433.29|430.89|434.52|432.12|430.51|428.11|0
1652890800000|2022-05-18 16:20:00|433.13|430.73|439.8|437.4|439.95|437.55|432.51|430.11|0
1652891100000|2022-05-18 16:25:00|439.64|437.24|437.62|435.22|439.64|437.24|436.15|433.75|0
1652891400000|2022-05-18 16:30:00|437.31|434.91|434.67|432.27|439.33|436.93|434.67|432.27|0
1652891700000|2022-05-18 16:35:00|434.98|432.58|433.43|431.03|436.53|434.13|432.66|430.26|0
1652892000000|2022-05-18 16:40:00|433.59|431.19|436.53|434.13|437.15|434.75|433.59|431.19|0
1652892300000|2022-05-18 16:45:00|436.84|434.44|431.5|429.1|437.61|435.21|431.5|429.1|0
1652892600000|2022-05-18 16:50:00|431.27|428.87|429.88|427.48|431.89|429.49|428.81|426.41|0
1652892900000|2022-05-18 16:55:00|429.27|426.87|428.81|426.41|431.57|429.17|428.19|425.79|0
1652893200000|2022-05-18 17:00:00|429.11|426.71|434.04|431.64|434.04|431.64|428.96|426.56|0
1652893500000|2022-05-18 17:05:00|435.28|432.88|441.96|439.56|442.43|440.03|435.28|432.88|0
1652893800000|2022-05-18 17:10:00|442.12|439.72|444.31|441.91|444.78|442.38|441.03|438.63|0
1652894100000|2022-05-18 17:15:00|444.15|441.75|446.36|443.96|447.85|445.45|443.84|441.44|0
1652894400000|2022-05-18 17:20:00|446.05|443.65|445.26|442.86|446.05|443.65|442.43|440.03|0
1652894700000|2022-05-18 17:25:00|444.94|442.54|444.47|442.07|446.99|444.59|443.68|441.28|0
1652895000000|2022-05-18 17:30:00|444.62|442.22|442.89|440.49|446.36|443.96|442.74|440.34|0
1652895300000|2022-05-18 17:35:00|442.74|440.34|441.95|439.55|443.99|441.59|441.17|438.77|0
1652895600000|2022-05-18 17:40:00|441.79|439.39|448.72|446.32|449.83|447.43|441.79|439.39|0
1652895900000|2022-05-18 17:45:00|448.88|446.48|453.66|451.26|453.74|451.34|447.93|445.53|0
1652896200000|2022-05-18 17:50:00|453.5|451.1|453.98|451.58|456.21|453.81|452.39|449.99|0
1652896500000|2022-05-18 17:55:00|454.14|451.74|454.93|452.53|457.64|455.24|453.79|451.39|0
1652896800000|2022-05-18 18:00:00|454.45|452.05|454.13|451.73|457|454.6|452.54|450.14|0
1652897100000|2022-05-18 18:05:00|453.42|451.02|453.33|450.93|456.83|454.43|452.7|450.3|0
1652897400000|2022-05-18 18:10:00|452.86|450.46|455.88|453.48|456.51|454.11|451.43|449.03|0
1652897700000|2022-05-18 18:15:00|455.72|453.32|452.22|449.82|458.11|455.71|450.79|448.39|0
1652898000000|2022-05-18 18:20:00|452.69|450.29|453.57|451.17|455.41|453.01|450.57|448.17|0
1652898300000|2022-05-18 18:25:00|453.26|450.86|450.56|448.16|453.26|450.86|449.93|447.53|0
1652898600000|2022-05-18 18:30:00|450.72|448.32|456.91|454.51|457.71|455.31|449.46|447.06|0
1652898900000|2022-05-18 18:35:00|457.07|454.67|459.86|457.46|462.03|459.63|457.07|454.67|0
1652899200000|2022-05-18 18:40:00|460.02|457.62|460.02|457.62|461.62|459.22|456.83|454.43|0
1652899500000|2022-05-18 18:45:00|460.5|458.1|458.26|455.86|464.35|461.95|456.67|454.27|0
1652899800000|2022-05-18 18:50:00|458.67|456.27|461.46|459.06|462.58|460.18|456.83|454.43|0
1652900100000|2022-05-18 18:55:00|461.62|459.22|463.22|460.82|464.99|462.59|458.74|456.34|0
1652900400000|2022-05-18 19:00:00|464.02|461.62|462.09|459.69|464.02|461.62|459.7|457.3|0
1652900700000|2022-05-18 19:05:00|462.41|460.01|462.33|459.93|462.57|460.17|457.62|455.22|0
1652901000000|2022-05-18 19:10:00|462.25|459.85|463.85|461.45|463.85|461.45|459.05|456.65|0
1652901300000|2022-05-18 19:15:00|464.01|461.61|461.93|459.53|464.01|461.61|459.85|457.45|0
1652901600000|2022-05-18 19:20:00|462.25|459.85|468.18|465.78|468.82|466.42|460.01|457.61|0
1652901900000|2022-05-18 19:25:00|468.02|465.62|469.63|467.23|470.6|468.2|467.69|465.29|0
1652902200000|2022-05-18 19:30:00|469.79|467.39|469.71|467.31|470.6|468.2|467.37|464.97|0
1652902500000|2022-05-18 19:35:00|469.63|467.23|459.02|456.62|470.6|468.2|456.87|454.47|0
1652902800000|2022-05-18 19:40:00|459.18|456.78|464.48|462.08|466.09|463.69|457.27|454.87|0
1652903100000|2022-05-18 19:45:00|464.8|462.4|467.86|465.46|469|466.6|462.71|460.31|0
1652903400000|2022-05-18 19:50:00|466.89|464.49|469.15|466.75|470.29|467.89|461.58|459.18|0
1652903700000|2022-05-18 19:55:00|469.32|466.92|459.66|457.26|469.64|467.24|459.66|457.26|0
1652904000000|2022-05-18 20:00:00|459.82|457.42|465.92|463.52|467.7|465.3|458.7|456.3|0
1652904300000|2022-05-18 20:05:00|466.24|463.84|469.8|467.4|470.77|468.37|466.24|463.84|0
1652904600000|2022-05-18 20:10:00|469.47|467.07|469.39|466.99|470.93|468.53|468.34|465.94|0
1652904900000|2022-05-18 20:15:00|469.51|466.71|471.29|468.49|472.27|469.47|469.18|466.38|0
1652905200000|2022-05-18 20:20:00|471.54|468.74|471.45|468.65|472.43|469.63|471.29|468.49|0
1652905500000|2022-05-18 20:25:00|471.61|468.81|471.21|468.41|472.75|469.95|471.12|468.32|0
1652905800000|2022-05-18 20:30:00|471.29|468.49|470.47|467.67|471.61|468.81|469.99|467.19|0
1652906100000|2022-05-18 20:35:00|470.31|467.51|471.12|468.32|471.77|468.97|469.99|467.19|0
1652906400000|2022-05-18 20:40:00|470.96|468.16|470.31|467.51|471.45|468.65|469.82|467.02|0
1652906700000|2022-05-18 20:45:00|470.15|467.35|467.71|464.91|470.31|467.51|467.55|464.75|0
1652907000000|2022-05-18 20:50:00|467.55|464.75|466.67|463.87|468.85|466.05|466.42|463.62|0
1652907300000|2022-05-18 20:55:00|466.26|463.46|467.47|464.67|468.36|465.56|466.1|463.3|0
1652907600000|2022-05-18 21:00:00|467.28|464.48|467.14|464.34|467.64|464.84|467.14|464.34|0
1652907900000|2022-05-18 21:05:00|467.18|464.38|466.9|464.1|467.31|464.51|466.67|463.87|0
1652908200000|2022-05-18 21:10:00|466.83|464.03|467.11|464.31|467.3|464.5|466.83|464.03|0
1652908500000|2022-05-18 21:15:00|467.14|464.34|467.25|464.45|467.28|464.48|466.85|464.05|0
1652908800000|2022-05-18 21:20:00|467.28|464.48|466.7|463.9|467.39|464.59|466.7|463.9|0
1652909100000|2022-05-18 21:25:00|466.78|463.98|466.8|464|466.9|464.1|466.76|463.96|0
1652909400000|2022-05-18 21:30:00|466.87|464.07|466.8|464|466.87|464.07|466.77|463.97|0
1652909700000|2022-05-18 21:35:00|466.84|464.04|466.82|464.02|466.89|464.09|466.82|464.02|0
1652910000000|2022-05-18 21:40:00|466.8|464|466.91|464.11|467.03|464.23|466.68|463.88|0
1652910300000|2022-05-18 21:45:00|466.79|463.99|466.72|463.92|466.79|463.99|466.72|463.92|0
1652910600000|2022-05-18 21:50:00|466.84|464.04|466.58|463.78|466.84|464.04|466.58|463.78|0
1652910900000|2022-05-18 21:55:00|466.55|463.75|466.2|463.4|466.58|463.78|465.68|462.88|0
1652911200000|2022-05-18 22:00:00|465.83|463.03|466.88|464.08|466.88|464.08|464.22|461.42|0
1652911500000|2022-05-18 22:05:00|466.96|464.16|466.8|464|468.17|465.37|466.39|463.59|0
1652911800000|2022-05-18 22:10:00|466.55|463.75|465.26|462.46|467.2|464.4|465.02|462.22|0
1652912100000|2022-05-18 22:15:00|465.02|462.22|464.13|461.33|466.55|463.75|463.81|461.01|0
1652912400000|2022-05-18 22:20:00|464.29|461.49|464.77|461.97|465.1|462.3|463.65|460.85|0
1652912700000|2022-05-18 22:25:00|464.69|461.89|468|465.2|468.16|465.36|464.29|461.49|0
1652913000000|2022-05-18 22:30:00|468.16|465.36|465.41|462.61|468.16|465.36|464.93|462.13|0
1652913300000|2022-05-18 22:35:00|465.25|462.45|465.09|462.29|465.57|462.77|464.12|461.32|0
1652913600000|2022-05-18 22:40:00|465.01|462.21|464.12|461.32|465.09|462.29|464.12|461.32|0
1652913900000|2022-05-18 22:45:00|464.28|461.48|465.08|462.28|465.57|462.77|464.28|461.48|0
1652914200000|2022-05-18 22:50:00|465.33|462.53|466.37|463.57|466.69|463.89|465.17|462.37|0
1652914500000|2022-05-18 22:55:00|466.21|463.41|464.92|462.12|466.21|463.41|464.27|461.47|0
1652914800000|2022-05-18 23:00:00|465.08|462.28|465.24|462.44|465.65|462.85|464.59|461.79|0
1652915100000|2022-05-18 23:05:00|465.16|462.36|466.53|463.73|466.53|463.73|464.43|461.63|0
1652915400000|2022-05-18 23:10:00|466.93|464.13|469.27|466.47|469.68|466.88|466.85|464.05|0
1652915700000|2022-05-18 23:15:00|469.44|466.64|470.08|467.28|470.41|467.61|468.79|465.99|0
1652916000000|2022-05-18 23:20:00|469.92|467.12|468.95|466.15|470.49|467.69|468.78|465.98|0
1652916300000|2022-05-18 23:25:00|468.78|465.98|469.43|466.63|470|467.2|468.78|465.98|0
1652916600000|2022-05-18 23:30:00|469.68|466.88|469.67|466.87|469.84|467.04|468.13|465.33|0
1652916900000|2022-05-18 23:35:00|469.75|466.95|475.61|472.81|476.43|473.63|469.35|466.55|0
1652917200000|2022-05-18 23:40:00|475.45|472.65|474.46|471.66|477.24|474.44|474.14|471.34|0
1652917500000|2022-05-18 23:45:00|474.14|471.34|475.6|472.8|476.42|473.62|473.81|471.01|0
1652917800000|2022-05-18 23:50:00|475.77|472.97|475.44|472.64|476.42|473.62|475.03|472.23|0
1652918100000|2022-05-18 23:55:00|475.77|472.97|477.4|474.6|477.56|474.76|474.62|471.82|0
1652918400000|2022-05-19 00:00:00|478.55|475.75|474.95|472.15|479.2|476.4|473.97|471.17|0
1652918700000|2022-05-19 00:05:00|474.78|471.98|469.98|467.18|475.92|473.12|469.74|466.94|0
1652919000000|2022-05-19 00:10:00|469.74|466.94|471.68|468.88|471.93|469.13|469.25|466.45|0
1652919300000|2022-05-19 00:15:00|471.36|468.56|472.17|469.37|472.98|470.18|470.55|467.75|0
1652919600000|2022-05-19 00:20:00|472.49|469.69|473.11|470.31|473.8|471|472.09|469.29|0
1652919900000|2022-05-19 00:25:00|473.03|470.23|473.76|470.96|475.39|472.59|472.3|469.5|0
1652920200000|2022-05-19 00:30:00|473.92|471.12|472.13|469.33|475.71|472.91|472.13|469.33|0
1652920500000|2022-05-19 00:35:00|472.38|469.58|474.37|471.57|475.02|472.22|471.97|469.17|0
1652920800000|2022-05-19 00:40:00|474.3|471.5|474.37|471.57|475.92|473.12|473.24|470.44|0
1652921100000|2022-05-19 00:45:00|474.7|471.9|475.34|472.54|475.99|473.19|473.89|471.09|0
1652921400000|2022-05-19 00:50:00|475.67|472.87|475.67|472.87|476.64|473.84|474.86|472.06|0
1652921700000|2022-05-19 00:55:00|475.83|473.03|475.18|472.38|476.4|473.6|475.1|472.3|0
1652922000000|2022-05-19 01:00:00|474.53|471.73|474.12|471.32|475.18|472.38|473.55|470.75|0
1652922300000|2022-05-19 01:05:00|474.04|471.24|474.04|471.24|475.82|473.02|473.23|470.43|0
1652922600000|2022-05-19 01:10:00|473.96|471.16|473.39|470.59|474.69|471.89|472.25|469.45|0
1652922900000|2022-05-19 01:15:00|473.47|470.67|473.71|470.91|474.12|471.32|472.9|470.1|0
1652923200000|2022-05-19 01:20:00|474.36|471.56|477.04|474.24|477.77|474.97|474.36|471.56|0
1652923500000|2022-05-19 01:25:00|477.44|474.64|476.14|473.34|477.61|474.81|475.65|472.85|0
1652923800000|2022-05-19 01:30:00|476.47|473.67|477.36|474.56|478.26|475.46|476.22|473.42|0
1652924100000|2022-05-19 01:35:00|477.52|474.72|478.34|475.54|479.23|476.43|476.63|473.83|0
1652924400000|2022-05-19 01:40:00|478.09|475.29|477.27|474.47|480.7|477.9|477.27|474.47|0
1652924700000|2022-05-19 01:45:00|477.11|474.31|475.48|472.68|477.11|474.31|474.83|472.03|0
1652925000000|2022-05-19 01:50:00|475.32|472.52|475.8|473|476.62|473.82|474.51|471.71|0
1652925300000|2022-05-19 01:55:00|475.97|473.17|475.8|473|476.29|473.49|475.15|472.35|0
1652925600000|2022-05-19 02:00:00|475.97|473.17|475.48|472.68|476.29|473.49|475.15|472.35|0
1652925900000|2022-05-19 02:05:00|475.64|472.84|475.15|472.35|475.8|473|473.2|470.4|0
1652926200000|2022-05-19 02:10:00|474.99|472.19|474.74|471.94|475.47|472.67|474.34|471.54|0
1652926500000|2022-05-19 02:15:00|474.91|472.11|474.98|472.18|475.47|472.67|474.5|471.7|0
1652926800000|2022-05-19 02:20:00|475.14|472.34|474.98|472.18|475.31|472.51|474.66|471.86|0
1652927100000|2022-05-19 02:25:00|474.82|472.02|474.33|471.53|474.82|472.02|473.36|470.56|0
1652927400000|2022-05-19 02:30:00|474.41|471.61|473.11|470.31|474.49|471.69|472.38|469.58|0
1652927700000|2022-05-19 02:35:00|472.71|469.91|472.06|469.26|473.19|470.39|471.57|468.77|0
1652928000000|2022-05-19 02:40:00|472.38|469.58|468.18|465.38|472.63|469.83|467.54|464.74|0
1652928300000|2022-05-19 02:45:00|468.02|465.22|467.54|464.74|468.02|465.22|465.93|463.13|0
1652928600000|2022-05-19 02:50:00|467.46|464.66|466.89|464.09|467.86|465.06|466.41|463.61|0
1652928900000|2022-05-19 02:55:00|466.73|463.93|464.81|462.01|467.05|464.25|464.65|461.85|0
1652929200000|2022-05-19 03:00:00|464.97|462.17|463.13|460.33|464.97|462.17|463.05|460.25|0
1652929500000|2022-05-19 03:05:00|463.05|460.25|463.04|460.24|463.84|461.04|461.61|458.81|0
1652929800000|2022-05-19 03:10:00|463.2|460.4|464.48|461.68|464.96|462.16|462.72|459.92|0
1652930100000|2022-05-19 03:15:00|464.64|461.84|465.12|462.32|465.44|462.64|464.56|461.76|0
1652930400000|2022-05-19 03:20:00|464.96|462.16|460.09|457.29|465.44|462.64|459.14|456.34|0
1652930700000|2022-05-19 03:25:00|460.17|457.37|460.64|457.84|460.96|458.16|457.94|455.14|0
1652931000000|2022-05-19 03:30:00|460.57|457.77|462.07|459.27|462.07|459.27|460.32|457.52|0
1652931300000|2022-05-19 03:35:00|461.84|459.04|460.48|457.68|462.16|459.36|459.21|456.41|0
1652931600000|2022-05-19 03:40:00|460.32|457.52|459.6|456.8|460.8|458|457.46|454.66|0
1652931900000|2022-05-19 03:45:00|459.52|456.72|457.61|454.81|460|457.2|457.46|454.66|0
1652932200000|2022-05-19 03:50:00|457.3|454.5|459.44|456.64|459.76|456.96|457.14|454.34|0
1652932500000|2022-05-19 03:55:00|459.2|456.4|459.04|456.24|459.99|457.19|458.25|455.45|0
1652932800000|2022-05-19 04:00:00|459.12|456.32|460.15|457.35|460.31|457.51|459.04|456.24|0
1652933100000|2022-05-19 04:05:00|460.31|457.51|459.51|456.71|460.31|457.51|459.19|456.39|0
1652933400000|2022-05-19 04:10:00|459.35|456.55|459.35|456.55|459.99|457.19|459.03|456.23|0
1652933700000|2022-05-19 04:15:00|459.19|456.39|459.03|456.23|459.19|456.39|458.24|455.44|0
1652934000000|2022-05-19 04:20:00|458.87|456.07|458.55|455.75|459.82|457.02|458.24|455.44|0
1652934300000|2022-05-19 04:25:00|458.48|455.68|459.5|456.7|459.5|456.7|458.39|455.59|0
1652934600000|2022-05-19 04:30:00|459.66|456.86|460.46|457.66|461.41|458.61|459.18|456.38|0
1652934900000|2022-05-19 04:35:00|460.61|457.81|461.25|458.45|461.57|458.77|459.66|456.86|0
1652935200000|2022-05-19 04:40:00|460.93|458.13|460.29|457.49|461.57|458.77|460.22|457.42|0
1652935500000|2022-05-19 04:45:00|460.22|457.42|458.22|455.42|460.38|457.58|457.59|454.79|0
1652935800000|2022-05-19 04:50:00|458.54|455.74|458.54|455.74|459.18|456.38|458.22|455.42|0
1652936100000|2022-05-19 04:55:00|458.38|455.58|459.65|456.85|459.65|456.85|458.06|455.26|0
1652936400000|2022-05-19 05:00:00|459.26|456.46|460.44|457.64|460.76|457.96|457.9|455.1|0
1652936700000|2022-05-19 05:05:00|460.6|457.8|460.36|457.56|460.92|458.12|458.53|455.73|0
1652937000000|2022-05-19 05:10:00|460.28|457.48|462.35|459.55|462.51|459.71|459.8|457|0
1652937300000|2022-05-19 05:15:00|462.19|459.39|461.8|459|463.15|460.35|461.71|458.91|0
1652937600000|2022-05-19 05:20:00|461.87|459.07|461.23|458.43|462.03|459.23|460.59|457.79|0
1652937900000|2022-05-19 05:25:00|461.15|458.35|461.71|458.91|462.19|459.39|460.59|457.79|0
1652938200000|2022-05-19 05:30:00|461.55|458.75|464.42|461.62|464.74|461.94|461.55|458.75|0
1652938500000|2022-05-19 05:35:00|464.51|461.71|468.68|465.88|469.32|466.52|464.51|461.71|0
1652938800000|2022-05-19 05:40:00|468.76|465.96|465.86|463.06|469.4|466.6|465.7|462.9|0
1652939100000|2022-05-19 05:45:00|465.7|462.9|467.55|464.75|467.95|465.15|464.42|461.62|0
1652939400000|2022-05-19 05:50:00|467.46|464.66|467.14|464.34|467.71|464.91|466.34|463.54|0
1652939700000|2022-05-19 05:55:00|467.06|464.26|466.98|464.18|467.94|465.14|465.62|462.82|0
1652940000000|2022-05-19 06:00:00|467.38|464.58|468.75|465.95|469.71|466.91|466.01|463.21|0
1652940300000|2022-05-19 06:05:00|468.91|466.11|465.53|462.73|469.55|466.75|465.53|462.73|0
1652940600000|2022-05-19 06:10:00|465.37|462.57|466.57|463.77|467.13|464.33|463.77|460.97|0
1652940900000|2022-05-19 06:15:00|466.41|463.61|467.61|464.81|468.1|465.3|464.89|462.09|0
1652941200000|2022-05-19 06:20:00|467.7|464.9|468.58|465.78|469.22|466.42|467.45|464.65|0
1652941500000|2022-05-19 06:25:00|467.77|464.97|467.93|465.13|468.41|465.61|466.32|463.52|0
1652941800000|2022-05-19 06:30:00|467.77|464.97|465.68|462.88|468.09|465.29|464.17|461.37|0
1652942100000|2022-05-19 06:35:00|465.52|462.72|463.76|460.96|465.52|462.72|463.04|460.24|0
1652942400000|2022-05-19 06:40:00|463.6|460.8|466.49|463.69|467.29|464.49|463.52|460.72|0
1652942700000|2022-05-19 06:45:00|466.65|463.85|467.13|464.33|467.45|464.65|465.68|462.88|0
1652943000000|2022-05-19 06:50:00|466.97|464.17|467.61|464.81|467.93|465.13|466.41|463.61|0
1652943300000|2022-05-19 06:55:00|467.53|464.73|466.96|464.16|468.02|465.22|466.64|463.84|0
1652943600000|2022-05-19 07:00:00|467.37|464.57|469.17|466.37|471.52|468.72|467.37|464.57|0
1652943900000|2022-05-19 07:05:00|468.32|465.92|466.29|463.89|468.64|466.24|465.16|462.76|0
1652944200000|2022-05-19 07:10:00|466.7|464.3|470.75|468.35|472.62|470.22|466.7|464.3|0
1652944500000|2022-05-19 07:15:00|470.99|468.59|471.31|468.91|473.75|471.35|468.88|466.48|0
1652944800000|2022-05-19 07:20:00|471.23|468.83|477.68|475.28|478.33|475.93|471.23|468.83|0
1652945100000|2022-05-19 07:25:00|478.09|475.69|483.29|480.89|483.46|481.06|475.99|473.59|0
1652945400000|2022-05-19 07:30:00|482.96|480.56|488.3|485.9|491.03|488.63|482.96|480.56|0
1652945700000|2022-05-19 07:35:00|488.87|486.47|495.51|493.11|495.84|493.44|488.87|486.47|0
1652946000000|2022-05-19 07:40:00|495.18|492.78|490.94|488.54|495.51|493.11|489.78|487.38|0
1652946300000|2022-05-19 07:45:00|490.03|487.63|487.71|485.31|490.52|488.12|486.64|484.24|0
1652946600000|2022-05-19 07:50:00|487.55|485.15|488.79|486.39|489.78|487.38|486.97|484.57|0
1652946900000|2022-05-19 07:55:00|488.2|485.8|483.76|481.36|488.2|485.8|482.61|480.21|0
1652947200000|2022-05-19 08:00:00|483.68|481.28|488.7|486.3|488.7|486.3|483.02|480.62|0
1652947500000|2022-05-19 08:05:00|488.78|486.38|487.54|485.14|491.51|489.11|487.21|484.81|0
1652947800000|2022-05-19 08:10:00|487.21|484.81|485.07|482.67|489.44|487.04|484.82|482.42|0
1652948100000|2022-05-19 08:15:00|484.9|482.5|490.18|487.78|490.68|488.28|484.41|482.01|0
1652948400000|2022-05-19 08:20:00|490.01|487.61|489.6|487.2|490.68|488.28|488.85|486.45|0
1652948700000|2022-05-19 08:25:00|489.18|486.78|491.59|489.19|492.42|490.02|487.2|484.8|0
1652949000000|2022-05-19 08:30:00|489.68|487.28|494.32|491.92|494.49|492.09|489.27|486.87|0
1652949300000|2022-05-19 08:35:00|494.16|491.76|492.82|490.42|494.65|492.25|492.49|490.09|0
1652949600000|2022-05-19 08:40:00|493.08|490.68|495.4|493|495.57|493.17|492.82|490.42|0
1652949900000|2022-05-19 08:45:00|495.32|492.92|495.15|492.75|495.48|493.08|492.49|490.09|0
1652950200000|2022-05-19 08:50:00|495.32|492.92|492.82|490.42|495.32|492.92|492.15|489.75|0
1652950500000|2022-05-19 08:55:00|492.98|490.58|500.16|497.76|500.33|497.93|492.82|490.42|0
1652950800000|2022-05-19 09:00:00|500.33|497.93|501.67|499.27|502.51|500.11|500.32|497.92|0
1652951100000|2022-05-19 09:05:00|501.33|498.93|497.06|494.66|501.33|498.93|497.06|494.66|0
1652951400000|2022-05-19 09:10:00|497.23|494.83|502.84|500.44|504.02|501.62|497.23|494.83|0
1652951700000|2022-05-19 09:15:00|503.09|500.69|502.59|500.19|503.43|501.03|501.58|499.18|0
1652952000000|2022-05-19 09:20:00|502.75|500.35|502.92|500.52|503.26|500.86|500.49|498.09|0
1652952300000|2022-05-19 09:25:00|502.67|500.27|501.83|499.43|503.42|501.02|500.57|498.17|0
1652952600000|2022-05-19 09:30:00|501.66|499.26|502.08|499.68|504.1|501.7|501.33|498.93|0
1652952900000|2022-05-19 09:35:00|502|499.6|506.45|504.05|506.62|504.22|501.83|499.43|0
1652953200000|2022-05-19 09:40:00|506.37|503.97|506.37|503.97|507.38|504.98|504.6|502.2|0
1652953500000|2022-05-19 09:45:00|506.28|503.88|502.57|500.17|506.54|504.14|502.07|499.67|0
1652953800000|2022-05-19 09:50:00|502.66|500.26|501.48|499.08|504.26|501.86|500.56|498.16|0
1652954100000|2022-05-19 09:55:00|501.56|499.16|504.42|502.02|506.28|503.88|501.56|499.16|0
1652954400000|2022-05-19 10:00:00|504.25|501.85|501.56|499.16|505.69|503.29|500.05|497.65|0
1652954700000|2022-05-19 10:05:00|501.39|498.99|499.3|496.9|501.73|499.33|498.88|496.48|0
1652955000000|2022-05-19 10:10:00|499.04|496.64|498.79|496.39|499.71|497.31|497.37|494.97|0
1652955300000|2022-05-19 10:15:00|498.87|496.47|499.29|496.89|501.72|499.32|498.37|495.97|0
1652955600000|2022-05-19 10:20:00|500.04|497.64|498.03|495.63|500.55|498.15|497.53|495.13|0
1652955900000|2022-05-19 10:25:00|497.95|495.55|498.96|496.56|499.71|497.31|497.53|495.13|0
1652956200000|2022-05-19 10:30:00|499.37|496.97|502.14|499.74|502.89|500.49|498.95|496.55|0
1652956500000|2022-05-19 10:35:00|502.05|499.65|497.86|495.46|502.22|499.82|497.86|495.46|0
1652956800000|2022-05-19 10:40:00|498.03|495.63|494.78|492.38|498.53|496.13|494.45|492.05|0
1652957100000|2022-05-19 10:45:00|494.61|492.21|490.95|488.55|494.61|492.21|490.28|487.88|0
1652957400000|2022-05-19 10:50:00|490.78|488.38|490.12|487.72|493.53|491.13|490.12|487.72|0
1652957700000|2022-05-19 10:55:00|489.78|487.38|488.62|486.22|490.61|488.21|487.88|485.48|0
1652958000000|2022-05-19 11:00:00|488.79|486.39|490.44|488.04|490.61|488.21|486.64|484.24|0
1652958300000|2022-05-19 11:05:00|490.61|488.21|492.77|490.37|493.77|491.37|490.61|488.21|0
1652958600000|2022-05-19 11:10:00|492.94|490.54|491.27|488.87|495.1|492.7|491.27|488.87|0
1652958900000|2022-05-19 11:15:00|491.36|488.96|492.1|489.7|492.6|490.2|490.69|488.29|0
1652959200000|2022-05-19 11:20:00|491.93|489.53|486.71|484.31|492.27|489.87|485.63|483.23|0
1652959500000|2022-05-19 11:25:00|486.96|484.56|482.01|479.61|486.96|484.56|480.04|477.64|0
1652959800000|2022-05-19 11:30:00|481.52|479.12|485.8|483.4|486.29|483.89|481.52|479.12|0
1652960100000|2022-05-19 11:35:00|485.63|483.23|485.13|482.73|485.88|483.48|482.91|480.51|0
1652960400000|2022-05-19 11:40:00|484.97|482.57|481.67|479.27|486.12|483.72|480.03|477.63|0
1652960700000|2022-05-19 11:45:00|481.84|479.44|485.59|483.19|488.04|485.64|481.6|479.2|0
1652961000000|2022-05-19 11:50:00|485.92|483.52|484.6|482.2|486.99|484.59|484.6|482.2|0
1652961300000|2022-05-19 11:55:00|484.85|482.45|482.13|479.73|484.85|482.45|479.01|476.61|0
1652961600000|2022-05-19 12:00:00|481.96|479.56|484.59|482.19|485.42|483.02|481.47|479.07|0
1652961900000|2022-05-19 12:05:00|484.76|482.36|484.92|482.52|485.25|482.85|483.52|481.12|0
1652962200000|2022-05-19 12:10:00|484.59|482.19|487.06|484.66|487.31|484.91|483.6|481.2|0
1652962500000|2022-05-19 12:15:00|486.9|484.5|487.22|484.82|489.21|486.81|486.57|484.17|0
1652962800000|2022-05-19 12:20:00|487.39|484.99|491.7|489.3|491.7|489.3|486.23|483.83|0
1652963100000|2022-05-19 12:25:00|491.78|489.38|488.96|486.56|492.36|489.96|488.71|486.31|0
1652963400000|2022-05-19 12:30:00|488.87|486.47|493.36|490.96|494.02|491.62|487.31|484.91|0
1652963700000|2022-05-19 12:35:00|492.86|490.46|494.85|492.45|495.19|492.79|489.2|486.8|0
1652964000000|2022-05-19 12:40:00|494.69|492.29|491.69|489.29|495.85|493.45|491.02|488.62|0
1652964300000|2022-05-19 12:45:00|491.94|489.54|490.03|487.63|492.35|489.95|489.45|487.05|0
1652964600000|2022-05-19 12:50:00|490.36|487.96|490.85|488.45|491.02|488.62|488.7|486.3|0
1652964900000|2022-05-19 12:55:00|490.69|488.29|492.72|490.32|492.72|490.32|488.04|485.64|0
1652965200000|2022-05-19 13:00:00|492.89|490.49|489.46|487.06|493.05|490.65|488.62|486.22|0
1652965500000|2022-05-19 13:05:00|489.38|486.98|485.97|483.57|489.46|487.06|485.3|482.9|0
1652965800000|2022-05-19 13:10:00|485.8|483.4|482.33|479.93|485.8|483.4|480.19|477.79|0
1652966100000|2022-05-19 13:15:00|482.16|479.76|483.65|481.25|484.8|482.4|481.83|479.43|0
1652966400000|2022-05-19 13:20:00|483.48|481.08|485.79|483.39|485.79|483.39|480.84|478.44|0
1652966700000|2022-05-19 13:25:00|486.21|483.81|485.13|482.73|486.29|483.89|482.9|480.5|0
1652967000000|2022-05-19 13:30:00|484.14|481.74|473.95|471.55|485.63|483.23|471.67|469.27|0
1652967300000|2022-05-19 13:35:00|472.48|470.08|469.44|467.04|475.34|472.94|464.1|461.7|0
1652967600000|2022-05-19 13:40:00|469.6|467.2|481.37|478.97|482.03|479.63|467.98|465.58|0
1652967900000|2022-05-19 13:45:00|480.87|478.47|491.95|489.55|493.46|491.06|480.71|478.31|0
1652968200000|2022-05-19 13:50:00|492.29|489.89|489.58|487.18|495.07|492.67|488.68|486.28|0
1652968500000|2022-05-19 13:55:00|489.91|487.51|488.59|486.19|489.91|487.51|480.37|477.97|0
1652968800000|2022-05-19 14:00:00|487.52|485.12|472.68|470.28|488.92|486.52|468.78|466.38|0
1652969100000|2022-05-19 14:05:00|472.19|469.79|478.23|475.83|481.36|478.96|471.05|468.65|0
1652969400000|2022-05-19 14:10:00|478.56|476.16|476.1|473.7|479.55|477.15|470.56|468.16|0
1652969700000|2022-05-19 14:15:00|475.61|473.21|472.18|469.78|477.74|475.34|468.77|466.37|0
1652970000000|2022-05-19 14:20:00|472.83|470.43|467.31|464.91|472.83|470.43|463.12|460.72|0
1652970300000|2022-05-19 14:25:00|467.47|465.07|478.68|476.28|482.12|479.72|467.15|464.75|0
1652970600000|2022-05-19 14:30:00|479.5|477.1|474.27|471.87|484.76|482.36|473.78|471.38|0
1652970900000|2022-05-19 14:35:00|474.76|472.36|480.95|478.55|484.82|482.42|472.16|469.76|0
1652971200000|2022-05-19 14:40:00|481.52|479.12|485.9|483.5|488.22|485.82|480.37|477.97|0
1652971500000|2022-05-19 14:45:00|485.73|483.33|487.06|484.66|489.05|486.65|481.12|478.72|0
1652971800000|2022-05-19 14:50:00|486.56|484.16|477.89|475.49|488.96|486.56|477.89|475.49|0
1652972100000|2022-05-19 14:55:00|477.72|475.32|480.85|478.45|482.25|479.85|474.21|471.81|0
1652972400000|2022-05-19 15:00:00|480.35|477.95|478.96|476.56|480.35|477.95|474.94|472.54|0
1652972700000|2022-05-19 15:05:00|478.3|475.9|480.92|478.52|487.36|484.96|477.97|475.57|0
1652973000000|2022-05-19 15:10:00|480.76|478.36|482.24|479.84|482.57|480.17|474.71|472.31|0
1652973300000|2022-05-19 15:15:00|482.4|480|478.62|476.22|486.03|483.63|478.46|476.06|0
1652973600000|2022-05-19 15:20:00|479.94|477.54|475.19|472.79|483.06|480.66|473.97|471.57|0
1652973900000|2022-05-19 15:25:00|475.6|473.2|478.57|476.17|481.41|479.01|475.6|473.2|0
1652974200000|2022-05-19 15:30:00|478.08|475.68|469.77|467.37|478.08|475.68|469.12|466.72|0
1652974500000|2022-05-19 15:35:00|469.44|467.04|460.45|458.05|472.04|469.64|459.33|456.93|0
1652974800000|2022-05-19 15:40:00|460.21|457.81|454.6|452.2|460.29|457.89|452.77|450.37|0
1652975100000|2022-05-19 15:45:00|455.16|452.76|454.36|451.96|457.4|455|452.93|450.53|0
1652975400000|2022-05-19 15:50:00|453.72|451.32|460.93|458.53|461.73|459.33|453.72|451.32|0
1652975700000|2022-05-19 15:55:00|460.61|458.21|461.73|459.33|465.61|463.21|460.61|458.21|0
1652976000000|2022-05-19 16:00:00|461.09|458.69|461.63|459.23|464.15|461.75|459.96|457.56|0
1652976300000|2022-05-19 16:05:00|461.31|458.91|460.27|457.87|463.4|461|458.74|456.34|0
1652976600000|2022-05-19 16:10:00|459.78|457.38|458.42|456.02|459.86|457.46|456.66|454.26|0
1652976900000|2022-05-19 16:15:00|458.74|456.34|462.27|459.87|463.07|460.67|455.22|452.82|0
1652977200000|2022-05-19 16:20:00|462.43|460.03|466.55|464.15|469.39|466.99|462.43|460.03|0
1652977500000|2022-05-19 16:25:00|466.63|464.23|463.72|461.32|468.57|466.17|462.67|460.27|0
1652977800000|2022-05-19 16:30:00|463.8|461.4|466.46|464.06|469.38|466.98|462.26|459.86|0
1652978100000|2022-05-19 16:35:00|466.95|464.55|474.11|471.71|474.44|472.04|466.46|464.06|0
1652978400000|2022-05-19 16:40:00|473.78|471.38|477.51|474.63|477.76|475.04|471.47|469.07|0
1652978700000|2022-05-19 16:45:00|478.01|475.13|479|476.12|480.82|477.94|476.52|473.64|0
1652979000000|2022-05-19 16:50:00|478.67|475.79|478.5|475.62|478.67|475.79|475.53|472.65|0
1652979300000|2022-05-19 16:55:00|478.66|475.78|473.11|470.23|480.48|477.6|472.53|469.65|0
1652979600000|2022-05-19 17:00:00|473.02|470.14|475.32|472.44|477.06|474.18|471.22|468.34|0
1652979900000|2022-05-19 17:05:00|475.16|472.28|474.33|471.45|476.97|474.09|469.34|466.46|0
1652980200000|2022-05-19 17:10:00|474.17|471.29|481.1|478.22|483.68|480.8|474.17|471.29|0
1652980500000|2022-05-19 17:15:00|480.94|478.06|476.14|473.26|483.6|480.72|475.65|472.77|0
1652980800000|2022-05-19 17:20:00|475.32|472.44|471.04|468.16|478.12|475.24|469.56|466.68|0
1652981100000|2022-05-19 17:25:00|470.71|467.83|473.65|470.77|474.81|471.93|468.8|465.92|0
1652981400000|2022-05-19 17:30:00|472.66|469.78|472|469.12|475.47|472.59|467.23|464.35|0
1652981700000|2022-05-19 17:35:00|473.32|470.44|469.03|466.15|473.98|471.1|468.05|465.17|0
1652982000000|2022-05-19 17:40:00|468.87|465.99|468.87|465.99|472.08|469.2|466.9|464.02|0
1652982300000|2022-05-19 17:45:00|468.7|465.82|480.28|477.4|480.44|477.56|467.72|464.84|0
1652982600000|2022-05-19 17:50:00|479.61|476.73|467.39|464.51|480.11|477.23|466.73|463.85|0
1652982900000|2022-05-19 17:55:00|466.89|464.01|458.45|455.57|466.89|464.01|456.32|453.44|0
1652983200000|2022-05-19 18:00:00|458.78|455.9|464.89|462.01|466.11|463.23|458.13|455.25|0
1652983500000|2022-05-19 18:05:00|465.62|462.74|465.78|462.9|469.89|467.01|464.47|461.59|0
1652983800000|2022-05-19 18:10:00|465.29|462.41|464.63|461.75|467.26|464.38|461.05|458.17|0
1652984100000|2022-05-19 18:15:00|463.82|460.94|467.25|464.37|467.75|464.87|460.88|458|0
1652984400000|2022-05-19 18:20:00|467.58|464.7|464.14|461.26|469.31|466.43|461.78|458.9|0
1652984700000|2022-05-19 18:25:00|463.81|460.93|464.22|461.82|467.83|465.43|462.59|460.12|0
1652985000000|2022-05-19 18:30:00|464.55|462.15|463.57|461.17|466.68|464.28|460.8|458.4|0
1652985300000|2022-05-19 18:35:00|464.22|461.82|459.33|456.93|466.68|464.28|455.6|453.2|0
1652985600000|2022-05-19 18:40:00|459.66|457.26|458.94|456.54|466.51|464.11|458.94|456.54|0
1652985900000|2022-05-19 18:45:00|458.45|456.05|454.21|451.81|460.89|458.49|454.21|451.81|0
1652986200000|2022-05-19 18:50:00|454.05|451.65|451.32|448.92|455.98|453.58|450.36|447.96|0
1652986500000|2022-05-19 18:55:00|452.12|449.72|452.44|450.04|458.4|456|451.64|449.24|0
1652986800000|2022-05-19 19:00:00|452.76|450.36|446.92|444.04|454.53|452.13|444.29|441.81|0
1652987100000|2022-05-19 19:05:00|446.44|443.56|454.68|451.8|454.68|451.8|445.8|442.92|0
1652987400000|2022-05-19 19:10:00|454.52|451.64|456.61|453.73|460.65|457.77|454.12|451.24|0
1652987700000|2022-05-19 19:15:00|457.09|454.21|462.27|459.39|463.9|461.02|456.29|453.41|0
1652988000000|2022-05-19 19:20:00|461.95|459.07|469.62|466.74|469.86|466.98|461.95|459.07|0
1652988300000|2022-05-19 19:25:00|469.94|467.06|473.16|470.28|473.33|470.45|466.82|463.94|0
1652988600000|2022-05-19 19:30:00|473|470.12|474.48|471.6|474.48|471.6|469.71|466.83|0
1652988900000|2022-05-19 19:35:00|474.64|471.76|476.05|473.17|478.13|475.25|472.67|469.79|0
1652989200000|2022-05-19 19:40:00|475.88|473|468.49|465.61|478.03|475.15|467.67|464.79|0
1652989500000|2022-05-19 19:45:00|468.16|465.28|471.93|469.05|475.22|472.34|465.22|462.34|0
1652989800000|2022-05-19 19:50:00|472.91|470.03|472.04|469.16|476.19|473.31|471.72|468.84|0
1652990100000|2022-05-19 19:55:00|471.38|468.5|473.37|470.49|473.7|470.82|468.08|465.2|0
1652990400000|2022-05-19 20:00:00|473.95|471.55|475.28|472.88|477.61|475.21|473.29|470.89|0
1652990700000|2022-05-19 20:05:00|475.11|472.71|475.11|472.71|475.78|473.38|473.12|470.72|0
1652991000000|2022-05-19 20:10:00|474.95|472.55|472.62|470.22|475.11|472.71|472.29|469.89|0
1652991300000|2022-05-19 20:15:00|472.82|470.02|472.49|469.69|474.15|471.35|471.99|469.19|0
1652991600000|2022-05-19 20:20:00|472.65|469.85|473.48|470.68|473.81|471.01|472.65|469.85|0
1652991900000|2022-05-19 20:25:00|473.4|470.6|472.98|470.18|474.64|471.84|472.65|469.85|0
1652992200000|2022-05-19 20:30:00|472.57|469.77|473.64|470.84|473.81|471.01|471.99|469.19|0
1652992500000|2022-05-19 20:35:00|473.48|470.68|473.48|470.68|473.97|471.17|472.98|470.18|0
1652992800000|2022-05-19 20:40:00|473.64|470.84|472.81|470.01|474.14|471.34|472.48|469.68|0
1652993100000|2022-05-19 20:45:00|472.98|470.18|470.82|468.02|473.23|470.43|470.66|467.86|0
1652993400000|2022-05-19 20:50:00|470.91|468.11|469.67|466.87|471.57|468.77|469.67|466.87|0
1652993700000|2022-05-19 20:55:00|469.83|467.03|471.9|469.1|471.9|469.1|469.59|466.79|0
1652994000000|2022-05-19 21:00:00|471.43|468.63|472.25|469.45|472.52|469.72|471.43|468.63|0
1652994300000|2022-05-19 21:05:00|472.28|469.48|472.25|469.45|472.31|469.51|472.25|469.45|0
1652994600000|2022-05-19 21:10:00|471.79|468.99|472.03|469.23|472.28|469.48|471.79|468.99|0
1652994900000|2022-05-19 21:15:00|472.01|469.21|471.91|469.11|472.13|469.33|471.86|469.06|0
1652995200000|2022-05-19 21:20:00|472.01|469.21|471.89|469.09|472.01|469.21|471.69|468.89|0
1652995500000|2022-05-19 21:25:00|471.91|469.11|471.96|469.16|471.96|469.16|471.83|469.03|0
1652995800000|2022-05-19 21:30:00|471.98|469.18|471.98|469.18|471.98|469.18|471.96|469.16|0
1652996100000|2022-05-19 21:35:00|471.93|469.13|472|469.2|472.09|469.29|471.88|469.08|0
1652996400000|2022-05-19 21:40:00|471.83|469.03|471.71|468.91|471.97|469.17|471.61|468.81|0
1652996700000|2022-05-19 21:45:00|471.73|468.93|471.85|469.05|471.85|469.05|471.73|468.93|0
1652997000000|2022-05-19 21:50:00|471.75|468.95|472.02|469.22|472.12|469.32|471.75|468.95|0
1652997300000|2022-05-19 21:55:00|472|469.2|472.09|469.29|472.09|469.29|471.99|469.19|0
1652997600000|2022-05-19 22:00:00|471.38|468.58|469.07|466.27|471.87|469.07|468.65|465.85|0
1652997900000|2022-05-19 22:05:00|469.23|466.43|467.99|465.19|469.23|466.43|467.17|464.37|0
1652998200000|2022-05-19 22:10:00|467.91|465.11|467.66|464.86|467.99|465.19|467.49|464.69|0
1652998500000|2022-05-19 22:15:00|467.58|464.78|467.08|464.28|469.8|467|466.83|464.03|0
1652998800000|2022-05-19 22:20:00|467.16|464.36|467.33|464.53|467.98|465.18|466.67|463.87|0
1652999100000|2022-05-19 22:25:00|467.16|464.36|467.82|465.02|467.98|465.18|466.34|463.54|0
1652999400000|2022-05-19 22:30:00|467.65|464.85|468.31|465.51|469.96|467.16|467.16|464.36|0
1652999700000|2022-05-19 22:35:00|468.47|465.67|469.63|466.83|469.88|467.08|468.14|465.34|0
1653000000000|2022-05-19 22:40:00|469.88|467.08|469.79|466.99|469.96|467.16|469.3|466.5|0
1653000300000|2022-05-19 22:45:00|469.95|467.15|469.62|466.82|470.37|467.57|469.62|466.82|0
1653000600000|2022-05-19 22:50:00|469.71|466.91|469.12|466.32|469.79|466.99|468.96|466.16|0
1653000900000|2022-05-19 22:55:00|468.96|466.16|469.29|466.49|470.44|467.64|468.79|465.99|0
1653001200000|2022-05-19 23:00:00|469.12|466.32|468.3|465.5|469.78|466.98|468.13|465.33|0
1653001500000|2022-05-19 23:05:00|468.22|465.42|469.61|466.81|469.61|466.81|468.13|465.33|0
1653001800000|2022-05-19 23:10:00|469.53|466.73|470.77|467.97|470.93|468.13|469.04|466.24|0
1653002100000|2022-05-19 23:15:00|471.1|468.3|470.6|467.8|471.43|468.63|470.44|467.64|0
1653002400000|2022-05-19 23:20:00|470.44|467.64|470.27|467.47|471.1|468.3|469.94|467.14|0
1653002700000|2022-05-19 23:25:00|470.1|467.3|468.29|465.49|470.43|467.63|467.63|464.83|0
1653003000000|2022-05-19 23:30:00|468.12|465.32|467.79|464.99|468.45|465.65|467.46|464.66|0
1653003300000|2022-05-19 23:35:00|467.71|464.91|467.46|464.66|467.96|465.16|466.97|464.17|0
1653003600000|2022-05-19 23:40:00|467.38|464.58|466.8|464|467.55|464.75|466.15|463.35|0
1653003900000|2022-05-19 23:45:00|466.64|463.84|464.99|462.19|467.29|464.49|464.99|462.19|0
1653004200000|2022-05-19 23:50:00|465.16|462.36|465.16|462.36|466.14|463.34|464.34|461.54|0
1653004500000|2022-05-19 23:55:00|465.24|462.44|465.81|463.01|466.14|463.34|464.99|462.19|0
1653004800000|2022-05-20 00:00:00|465.32|462.52|463.84|461.04|465.64|462.84|463.35|460.55|0
1653005100000|2022-05-20 00:05:00|463.68|460.88|463.02|460.22|464.66|461.86|461.88|459.08|0
1653005400000|2022-05-20 00:10:00|462.86|460.06|461.38|458.58|462.94|460.14|460.9|458.1|0
1653005700000|2022-05-20 00:15:00|461.22|458.42|461.87|459.07|462.04|459.24|459.27|456.47|0
1653006000000|2022-05-20 00:20:00|462.12|459.32|461.54|458.74|462.36|459.56|461.05|458.25|0
1653006300000|2022-05-20 00:25:00|461.47|458.67|461.05|458.25|462.52|459.72|460.97|458.17|0
1653006600000|2022-05-20 00:30:00|460.89|458.09|459.26|456.46|460.89|458.09|459.26|456.46|0
1653006900000|2022-05-20 00:35:00|459.42|456.62|458.61|455.81|460.07|457.27|457.47|454.67|0
1653007200000|2022-05-20 00:40:00|458.44|455.64|458.85|456.05|459.58|456.78|457.79|454.99|0
1653007500000|2022-05-20 00:45:00|458.6|455.8|459.42|456.62|459.9|457.1|458.28|455.48|0
1653007800000|2022-05-20 00:50:00|459.41|456.61|461.37|458.57|462.19|459.39|459.41|456.61|0
1653008100000|2022-05-20 00:55:00|461.53|458.73|461.53|458.73|462.51|459.71|460.55|457.75|0
1653008400000|2022-05-20 01:00:00|461.78|458.98|461.53|458.73|462.35|459.55|461.2|458.4|0
1653008700000|2022-05-20 01:05:00|461.36|458.56|460.38|457.58|461.69|458.89|460.38|457.58|0
1653009000000|2022-05-20 01:10:00|460.55|457.75|460.22|457.42|460.55|457.75|459.41|456.61|0
1653009300000|2022-05-20 01:15:00|460.06|457.26|457.29|454.49|460.38|457.58|456.97|454.17|0
1653009600000|2022-05-20 01:20:00|457.13|454.33|456.64|453.84|458.26|455.46|456.48|453.68|0
1653009900000|2022-05-20 01:25:00|456.31|453.51|454.21|451.41|456.31|453.51|453.89|451.09|0
1653010200000|2022-05-20 01:30:00|454.37|451.57|452.27|449.47|454.69|451.89|451.63|448.83|0
1653010500000|2022-05-20 01:35:00|452.11|449.31|452.91|450.11|455.01|452.21|451.95|449.15|0
1653010800000|2022-05-20 01:40:00|452.59|449.79|452.75|449.95|453.23|450.43|451.78|448.98|0
1653011100000|2022-05-20 01:45:00|452.83|450.03|454.2|451.4|454.36|451.56|452.59|449.79|0
1653011400000|2022-05-20 01:50:00|454.04|451.24|453.07|450.27|454.52|451.72|452.91|450.11|0
1653011700000|2022-05-20 01:55:00|452.91|450.11|454.04|451.24|454.36|451.56|452.26|449.46|0
1653012000000|2022-05-20 02:00:00|454.12|451.32|455.49|452.69|455.9|453.1|453.87|451.07|0
1653012300000|2022-05-20 02:05:00|455.17|452.37|456.95|454.15|456.95|454.15|454.68|451.88|0
1653012600000|2022-05-20 02:10:00|457.27|454.47|460.03|457.23|460.2|457.4|457.27|454.47|0
1653012900000|2022-05-20 02:15:00|460.12|457.32|458.24|455.44|460.2|457.4|457.27|454.47|0
1653013200000|2022-05-20 02:20:00|458.08|455.28|457.51|454.71|458.08|455.28|456.94|454.14|0
1653013500000|2022-05-20 02:25:00|457.43|454.63|456.61|453.81|457.91|455.11|456.29|453.49|0
1653013800000|2022-05-20 02:30:00|456.54|453.74|457.99|455.19|458.97|456.17|456.29|453.49|0
1653014100000|2022-05-20 02:35:00|458.07|455.27|457.99|455.19|458.23|455.43|457.42|454.62|0
1653014400000|2022-05-20 02:40:00|457.91|455.11|457.09|454.29|458.4|455.6|456.93|454.13|0
1653014700000|2022-05-20 02:45:00|456.93|454.13|453.21|450.41|456.93|454.13|453.05|450.25|0
1653015000000|2022-05-20 02:50:00|453.05|450.25|453.53|450.73|453.85|451.05|452.88|450.08|0
1653015300000|2022-05-20 02:55:00|453.37|450.57|453.37|450.57|454.5|451.7|453.2|450.4|0
1653015600000|2022-05-20 03:00:00|453.53|450.73|454.66|451.86|454.66|451.86|453.53|450.73|0
1653015900000|2022-05-20 03:05:00|454.82|452.02|454.9|452.1|455.14|452.34|454.17|451.37|0
1653016200000|2022-05-20 03:10:00|454.98|452.18|456.27|453.47|457.08|454.28|454.82|452.02|0
1653016500000|2022-05-20 03:15:00|456.19|453.39|455.95|453.15|456.43|453.63|455.62|452.82|0
1653016800000|2022-05-20 03:20:00|456.11|453.31|454.73|451.93|456.11|453.31|454.65|451.85|0
1653017100000|2022-05-20 03:25:00|454.65|451.85|455.29|452.49|455.38|452.58|454.32|451.52|0
1653017400000|2022-05-20 03:30:00|455.22|452.42|455.62|452.82|455.94|453.14|455.13|452.33|0
1653017700000|2022-05-20 03:35:00|455.7|452.9|453.83|451.03|455.78|452.98|453.03|450.23|0
1653018000000|2022-05-20 03:40:00|454|451.2|454.8|452|455.29|452.49|453.67|450.87|0
1653018300000|2022-05-20 03:45:00|454.96|452.16|455.45|452.65|455.53|452.73|454.4|451.6|0
1653018600000|2022-05-20 03:50:00|455.53|452.73|456.74|453.94|457.8|455|454.96|452.16|0
1653018900000|2022-05-20 03:55:00|456.58|453.78|456.25|453.45|456.74|453.94|455.85|453.05|0
1653019200000|2022-05-20 04:00:00|456.74|453.94|454.96|452.16|456.99|454.19|454.96|452.16|0
1653019500000|2022-05-20 04:05:00|455.04|452.24|453.66|450.86|455.12|452.32|453.18|450.38|0
1653019800000|2022-05-20 04:10:00|453.58|450.78|453.66|450.86|453.66|450.86|452.21|449.41|0
1653020100000|2022-05-20 04:15:00|453.5|450.7|452.53|449.73|453.98|451.18|452.37|449.57|0
1653020400000|2022-05-20 04:20:00|452.69|449.89|451.88|449.08|453.49|450.69|451.88|449.08|0
1653020700000|2022-05-20 04:25:00|451.72|448.92|450.75|447.95|451.72|448.92|450.19|447.39|0
1653021000000|2022-05-20 04:30:00|450.91|448.11|452.04|449.24|452.36|449.56|450.91|448.11|0
1653021300000|2022-05-20 04:35:00|451.96|449.16|451.87|449.07|452.36|449.56|451.39|448.59|0
1653021600000|2022-05-20 04:40:00|452.03|449.23|451.87|449.07|452.6|449.8|451.71|448.91|0
1653021900000|2022-05-20 04:45:00|451.71|448.91|452.19|449.39|452.35|449.55|451.23|448.43|0
1653022200000|2022-05-20 04:50:00|452.03|449.23|451.71|448.91|452.35|449.55|451.71|448.91|0
1653022500000|2022-05-20 04:55:00|451.87|449.07|450.74|447.94|452.19|449.39|450.74|447.94|0
1653022800000|2022-05-20 05:00:00|450.9|448.1|452.91|450.11|453.4|450.6|450.42|447.62|0
1653023100000|2022-05-20 05:05:00|452.83|450.03|452.59|449.79|453.15|450.35|451.38|448.58|0
1653023400000|2022-05-20 05:10:00|452.67|449.87|452.34|449.54|452.83|450.03|451.54|448.74|0
1653023700000|2022-05-20 05:15:00|452.5|449.7|453.07|450.27|454.6|451.8|451.86|449.06|0
1653024000000|2022-05-20 05:20:00|452.99|450.19|453.15|450.35|453.63|450.83|451.86|449.06|0
1653024300000|2022-05-20 05:25:00|453.23|450.43|452.82|450.02|453.63|450.83|452.02|449.22|0
1653024600000|2022-05-20 05:30:00|452.5|449.7|452.66|449.86|453.3|450.5|451.85|449.05|0
1653024900000|2022-05-20 05:35:00|452.82|450.02|451.85|449.05|453.46|450.66|451.53|448.73|0
1653025200000|2022-05-20 05:40:00|451.69|448.89|451.85|449.05|452.33|449.53|450.88|448.08|0
1653025500000|2022-05-20 05:45:00|451.69|448.89|451.85|449.05|452.81|450.01|451.53|448.73|0
1653025800000|2022-05-20 05:50:00|452.09|449.29|448.8|446|452.09|449.29|447.99|445.19|0
1653026100000|2022-05-20 05:55:00|449.12|446.32|450.57|447.77|450.73|447.93|449.12|446.32|0
1653026400000|2022-05-20 06:00:00|450.4|447.6|451.53|448.73|452.5|449.7|449.76|446.96|0
1653026700000|2022-05-20 06:05:00|451.69|448.89|451.37|448.57|453.15|450.35|450.89|448.09|0
1653027000000|2022-05-20 06:10:00|451.21|448.41|451.77|448.97|452.01|449.21|448.31|445.51|0
1653027300000|2022-05-20 06:15:00|452.01|449.21|452.33|449.53|453.14|450.34|451.69|448.89|0
1653027600000|2022-05-20 06:20:00|452.5|449.7|451.52|448.72|452.98|450.18|451.52|448.72|0
1653027900000|2022-05-20 06:25:00|452.01|449.21|456.22|453.42|457.12|454.32|452.01|449.21|0
1653028200000|2022-05-20 06:30:00|456.31|453.51|455.57|452.77|457.85|455.05|455.25|452.45|0
1653028500000|2022-05-20 06:35:00|455.41|452.61|456.63|453.83|457.52|454.72|455.08|452.28|0
1653028800000|2022-05-20 06:40:00|456.54|453.74|455.33|452.53|457.52|454.72|455.33|452.53|0
1653029100000|2022-05-20 06:45:00|455.4|452.6|457.19|454.39|458.01|455.21|455.08|452.28|0
1653029400000|2022-05-20 06:50:00|457.03|454.23|459.47|456.67|459.47|456.67|456.7|453.9|0
1653029700000|2022-05-20 06:55:00|459.15|456.35|456.46|453.66|459.47|456.67|456.46|453.66|0
1653030000000|2022-05-20 07:00:00|456.21|453.41|456.53|453.73|458.49|455.69|455.88|453.08|0
1653030300000|2022-05-20 07:05:00|456.33|453.93|456.95|454.55|458.01|455.61|454.31|451.91|0
1653030600000|2022-05-20 07:10:00|457.03|454.63|453.71|451.31|457.35|454.95|453.22|450.82|0
1653030900000|2022-05-20 07:15:00|453.78|451.38|452.16|449.76|453.78|451.38|449.91|447.51|0
1653031200000|2022-05-20 07:20:00|452|449.6|452.32|449.92|452.89|450.49|450.23|447.83|0
1653031500000|2022-05-20 07:25:00|452.25|449.85|452|449.6|453.05|450.65|450.55|448.15|0
1653031800000|2022-05-20 07:30:00|451.84|449.44|447.89|445.49|453.29|450.89|447.81|445.41|0
1653032100000|2022-05-20 07:35:00|447.97|445.57|443.29|440.89|448.13|445.73|441.85|439.45|0
1653032400000|2022-05-20 07:40:00|443.45|441.05|442.49|440.09|444.25|441.85|441.37|438.97|0
1653032700000|2022-05-20 07:45:00|442.57|440.17|441.2|438.8|443.29|440.89|441.2|438.8|0
1653033000000|2022-05-20 07:50:00|441.36|438.96|441.68|439.28|442.89|440.49|441.2|438.8|0
1653033300000|2022-05-20 07:55:00|441.84|439.44|443.6|441.2|444.25|441.85|441.2|438.8|0
1653033600000|2022-05-20 08:00:00|443.69|441.29|445.13|442.73|445.53|443.13|443.12|440.72|0
1653033900000|2022-05-20 08:05:00|445.21|442.81|444.72|442.32|445.53|443.13|443.92|441.52|0
1653034200000|2022-05-20 08:10:00|444.65|442.25|446.9|444.5|448.59|446.19|444.08|441.68|0
1653034500000|2022-05-20 08:15:00|446.98|444.58|445.69|443.29|447.46|445.06|445.69|443.29|0
1653034800000|2022-05-20 08:20:00|445.53|443.13|443.75|441.35|445.69|443.29|443.43|441.03|0
1653035100000|2022-05-20 08:25:00|443.59|441.19|442.15|439.75|444.56|442.16|442.15|439.75|0
1653035400000|2022-05-20 08:30:00|441.99|439.59|439.67|437.27|441.99|439.59|439.27|436.87|0
1653035700000|2022-05-20 08:35:00|439.51|437.11|439.58|437.18|440.86|438.46|439.42|437.02|0
1653036000000|2022-05-20 08:40:00|439.42|437.02|437.83|435.43|440.06|437.66|437.67|435.27|0
1653036300000|2022-05-20 08:45:00|437.99|435.59|440.54|438.14|440.54|438.14|437.51|435.11|0
1653036600000|2022-05-20 08:50:00|440.7|438.3|440.7|438.3|441.18|438.78|440.22|437.82|0
1653036900000|2022-05-20 08:55:00|440.54|438.14|440.85|438.45|441.42|439.02|440.06|437.66|0
1653037200000|2022-05-20 09:00:00|441.01|438.61|439.25|436.85|442.14|439.74|438.94|436.54|0
1653037500000|2022-05-20 09:05:00|439.41|437.01|438.46|436.06|439.82|437.42|438.22|435.82|0
1653037800000|2022-05-20 09:10:00|438.45|436.05|437.18|434.78|439.57|437.17|436.7|434.3|0
1653038100000|2022-05-20 09:15:00|436.86|434.46|436.7|434.3|437.66|435.26|435.75|433.35|0
1653038400000|2022-05-20 09:20:00|436.78|434.38|439.97|437.57|439.97|437.57|436.46|434.06|0
1653038700000|2022-05-20 09:25:00|439.57|437.17|438.21|435.81|439.57|437.17|437.81|435.41|0
1653039000000|2022-05-20 09:30:00|438.37|435.97|440.12|437.72|440.21|437.81|438.37|435.97|0
1653039300000|2022-05-20 09:35:00|440.44|438.04|440.12|437.72|440.76|438.36|439.96|437.56|0
1653039600000|2022-05-20 09:40:00|440.21|437.81|443.16|440.76|443.56|441.16|439.96|437.56|0
1653039900000|2022-05-20 09:45:00|443.32|440.92|442.68|440.28|443.72|441.32|442.2|439.8|0
1653040200000|2022-05-20 09:50:00|442.2|439.8|441.71|439.31|442.92|440.52|441.71|439.31|0
1653040500000|2022-05-20 09:55:00|441.55|439.15|442.51|440.11|442.51|440.11|441.39|438.99|0
1653040800000|2022-05-20 10:00:00|442.67|440.27|442.19|439.79|443.15|440.75|441.87|439.47|0
1653041100000|2022-05-20 10:05:00|442.11|439.71|440.19|437.79|442.43|440.03|440.19|437.79|0
1653041400000|2022-05-20 10:10:00|440.27|437.87|440.75|438.35|441.23|438.83|439.95|437.55|0
1653041700000|2022-05-20 10:15:00|440.59|438.19|441.63|439.23|443.63|441.23|440.59|438.19|0
1653042000000|2022-05-20 10:20:00|441.38|438.98|439.79|437.39|442.02|439.62|439.63|437.23|0
1653042300000|2022-05-20 10:25:00|439.63|437.23|440.58|438.18|440.58|438.18|439.63|437.23|0
1653042600000|2022-05-20 10:30:00|440.42|438.02|440.82|438.42|441.54|439.14|440.26|437.86|0
1653042900000|2022-05-20 10:35:00|440.74|438.34|442.1|439.7|442.5|440.1|440.74|438.34|0
1653043200000|2022-05-20 10:40:00|442.18|439.78|441.46|439.06|442.18|439.78|441.06|438.66|0
1653043500000|2022-05-20 10:45:00|441.05|438.65|441.21|438.81|442.33|439.93|440.42|438.02|0
1653043800000|2022-05-20 10:50:00|441.37|438.97|443.61|441.21|443.77|441.37|440.73|438.33|0
1653044100000|2022-05-20 10:55:00|443.29|440.89|442.49|440.09|443.45|441.05|441.69|439.29|0
1653044400000|2022-05-20 11:00:00|442.33|439.93|443.45|441.05|444.66|442.26|442.33|439.93|0
1653044700000|2022-05-20 11:05:00|443.77|441.37|445.13|442.73|445.69|443.29|443.77|441.37|0
1653045000000|2022-05-20 11:10:00|445.37|442.97|443.93|441.53|445.85|443.45|443.93|441.53|0
1653045300000|2022-05-20 11:15:00|443.76|441.36|443.28|440.88|443.76|441.36|442.64|440.24|0
1653045600000|2022-05-20 11:20:00|443.2|440.8|443.92|441.52|444.56|442.16|442.32|439.92|0
1653045900000|2022-05-20 11:25:00|444|441.6|444.32|441.92|444.88|442.48|443.6|441.2|0
1653046200000|2022-05-20 11:30:00|444.24|441.84|441.83|439.43|444.24|441.84|441.67|439.27|0
1653046500000|2022-05-20 11:35:00|441.99|439.59|442.56|440.16|442.56|440.16|441.67|439.27|0
1653046800000|2022-05-20 11:40:00|442.63|440.23|442.79|440.39|443.59|441.19|441.83|439.43|0
1653047100000|2022-05-20 11:45:00|442.63|440.23|441.19|438.79|442.63|440.23|441.19|438.79|0
1653047400000|2022-05-20 11:50:00|441.03|438.63|437.52|435.12|441.35|438.95|437.52|435.12|0
1653047700000|2022-05-20 11:55:00|437.2|434.8|440.39|437.99|440.71|438.31|436.72|434.32|0
1653048000000|2022-05-20 12:00:00|440.55|438.15|440.86|438.46|441.66|439.26|439.43|437.03|0
1653048300000|2022-05-20 12:05:00|440.7|438.3|441.02|438.62|441.18|438.78|439.43|437.03|0
1653048600000|2022-05-20 12:10:00|440.86|438.46|442.78|440.38|443.1|440.7|440.7|438.3|0
1653048900000|2022-05-20 12:15:00|442.62|440.22|442.62|440.22|443.18|440.78|441.98|439.58|0
1653049200000|2022-05-20 12:20:00|442.46|440.06|442.61|440.21|442.94|440.54|441.17|438.77|0
1653049500000|2022-05-20 12:25:00|442.45|440.05|441.49|439.09|443.09|440.69|441.01|438.61|0
1653049800000|2022-05-20 12:30:00|441.65|439.25|442.77|440.37|443.09|440.69|441.01|438.61|0
1653050100000|2022-05-20 12:35:00|442.45|440.05|441.65|439.25|442.77|440.37|440.53|438.13|0
1653050400000|2022-05-20 12:40:00|441.81|439.41|444.85|442.45|445.34|442.94|441.81|439.41|0
1653050700000|2022-05-20 12:45:00|444.78|442.38|446.78|444.38|447.43|445.03|444.05|441.65|0
1653051000000|2022-05-20 12:50:00|446.94|444.54|449.83|447.43|450.96|448.56|446.15|443.75|0
1653051300000|2022-05-20 12:55:00|449.67|447.27|446.94|444.54|450.31|447.91|446.78|444.38|0
1653051600000|2022-05-20 13:00:00|446.78|444.38|446.29|443.89|447.74|445.34|445.81|443.41|0
1653051900000|2022-05-20 13:05:00|446.45|444.05|447.98|445.58|448.22|445.82|446.29|443.89|0
1653052200000|2022-05-20 13:10:00|448.06|445.66|446.29|443.89|448.38|445.98|445.81|443.41|0
1653052500000|2022-05-20 13:15:00|446.45|444.05|446.93|444.53|447.89|445.49|445.65|443.25|0
1653052800000|2022-05-20 13:20:00|447.09|444.69|446.12|443.72|447.57|445.17|444.77|442.37|0
1653053100000|2022-05-20 13:25:00|445.16|442.76|447.08|444.68|447.24|444.84|442.37|439.97|0
1653053400000|2022-05-20 13:30:00|447.57|445.17|449.97|447.57|451.1|448.7|444.84|442.44|0
1653053700000|2022-05-20 13:35:00|450.3|447.9|449.33|446.93|457.42|455.02|447.88|445.48|0
1653054000000|2022-05-20 13:40:00|449.97|447.57|445.56|443.16|451.75|449.35|443.72|441.32|0
1653054300000|2022-05-20 13:45:00|445.24|442.84|451.9|449.5|454.01|451.61|443.88|441.48|0
1653054600000|2022-05-20 13:50:00|452.06|449.66|446.05|443.65|453.36|450.96|445.09|442.69|0
1653054900000|2022-05-20 13:55:00|446.21|443.81|446.86|444.46|450.91|448.51|445.08|442.68|0
1653055200000|2022-05-20 14:00:00|447.18|444.78|450.26|447.86|452.21|449.81|444.6|442.2|0
1653055500000|2022-05-20 14:05:00|449.69|447.29|463.09|460.69|463.91|461.51|449.69|447.29|0
1653055800000|2022-05-20 14:10:00|463.01|460.61|463.01|460.61|465.06|462.66|461.77|459.37|0
1653056100000|2022-05-20 14:15:00|462.1|459.7|462.26|459.86|463.58|461.18|458.98|456.58|0
1653056400000|2022-05-20 14:20:00|462.43|460.03|463.98|461.1|467.7|465.3|461.93|459.53|0
1653056700000|2022-05-20 14:25:00|463.82|460.94|460.69|457.81|465.79|462.91|458.56|455.68|0
1653057000000|2022-05-20 14:30:00|460.2|457.32|463.65|460.77|464.47|461.59|459.71|456.83|0
1653057300000|2022-05-20 14:35:00|463.98|461.1|465.79|462.91|467.03|464.15|463.81|460.93|0
1653057600000|2022-05-20 14:40:00|465.71|462.83|462.57|459.69|466.7|463.82|461.25|458.37|0
1653057900000|2022-05-20 14:45:00|462.49|459.61|467.69|464.81|468.68|465.8|461.58|458.7|0
1653058200000|2022-05-20 14:50:00|467.02|464.14|476.68|473.8|476.69|473.81|466.86|463.98|0
1653058500000|2022-05-20 14:55:00|476.52|473.64|483.42|480.54|483.58|480.7|475.68|472.8|0
1653058800000|2022-05-20 15:00:00|483.25|480.37|483.75|480.87|484.26|481.38|480.71|477.83|0
1653059100000|2022-05-20 15:05:00|482.91|480.03|487.31|484.43|489.18|486.3|482.06|479.18|0
1653059400000|2022-05-20 15:10:00|487.82|484.94|492.13|489.25|494.51|491.63|487.14|484.26|0
1653059700000|2022-05-20 15:15:00|492.64|489.76|497.46|494.58|500.05|497.17|492.3|489.42|0
1653060000000|2022-05-20 15:20:00|497.12|494.24|499.68|496.8|500.19|497.31|497.12|494.24|0
1653060300000|2022-05-20 15:25:00|500.02|497.14|492.29|489.41|500.02|497.14|491|488.12|0
1653060600000|2022-05-20 15:30:00|492.97|490.09|488.74|485.86|493.31|490.43|486.37|483.49|0
1653060900000|2022-05-20 15:35:00|488.4|485.52|494.84|491.96|496.72|493.84|488.4|485.52|0
1653061200000|2022-05-20 15:40:00|494.16|491.28|496.2|493.32|496.2|493.32|489.41|486.53|0
1653061500000|2022-05-20 15:45:00|496.29|493.41|491.1|488.22|496.29|493.41|490.59|487.71|0
1653061800000|2022-05-20 15:50:00|491.27|488.39|493.47|490.59|494.58|491.7|488.05|485.17|0
1653062100000|2022-05-20 15:55:00|493.13|490.25|494.75|491.87|495|492.12|489.74|486.86|0
1653062400000|2022-05-20 16:00:00|495.17|492.29|497.22|494.34|498.76|495.88|493.98|491.1|0
1653062700000|2022-05-20 16:05:00|497.05|494.17|507.18|504.3|507.18|504.3|494.83|491.95|0
1653063000000|2022-05-20 16:10:00|507.7|504.82|505.11|502.23|512.82|509.94|503.73|500.85|0
1653063300000|2022-05-20 16:15:00|505.62|502.74|508.44|505.56|510.79|507.91|505.45|502.57|0
1653063600000|2022-05-20 16:20:00|508.1|505.22|503.6|500.72|508.79|505.91|502.91|500.03|0
1653063900000|2022-05-20 16:25:00|503.43|500.55|506.36|503.48|508.61|505.73|503.43|500.55|0
1653064200000|2022-05-20 16:30:00|506.19|503.31|509.65|506.77|509.65|506.77|503.43|500.55|0
1653064500000|2022-05-20 16:35:00|509.82|506.94|513.48|510.6|515.4|512.52|509.48|506.6|0
1653064800000|2022-05-20 16:40:00|513.82|510.94|520.12|517.24|520.12|517.24|513.82|510.94|0
1653065100000|2022-05-20 16:45:00|520.3|517.42|515.78|512.9|524.77|521.89|515.78|512.9|0
1653065400000|2022-05-20 16:50:00|515.61|512.73|521.01|518.13|522.41|519.53|515.61|512.73|0
1653065700000|2022-05-20 16:55:00|520.92|518.04|519.64|516.76|521.56|518.68|515.46|512.58|0
1653066000000|2022-05-20 17:00:00|519.81|516.93|523.66|520.78|526.29|523.41|519.29|516.41|0
1653066300000|2022-05-20 17:05:00|523.13|520.25|528.05|525.17|529.11|526.23|519.81|516.93|0
1653066600000|2022-05-20 17:10:00|528.23|525.35|528.58|525.7|531.23|528.35|526.47|523.59|0
1653066900000|2022-05-20 17:15:00|528.05|525.17|532.28|529.4|532.28|529.4|527.79|524.91|0
1653067200000|2022-05-20 17:20:00|531.75|528.87|532.99|530.11|534.23|531.35|529.46|526.58|0
1653067500000|2022-05-20 17:25:00|533.34|530.46|536|533.12|536.53|533.65|532.55|529.67|0
1653067800000|2022-05-20 17:30:00|536.18|533.3|521.04|518.16|536.89|534.01|520.51|517.63|0
1653068100000|2022-05-20 17:35:00|520.86|517.98|522.26|519.38|525.41|522.53|517.9|515.02|0
1653068400000|2022-05-20 17:40:00|522.61|519.73|518.91|516.03|525.58|522.7|518.13|515.25|0
1653068700000|2022-05-20 17:45:00|519.26|516.38|517.51|514.63|521.62|518.74|513.34|510.46|0
1653069000000|2022-05-20 17:50:00|518.03|515.15|514.2|511.32|521.7|518.82|511.6|508.72|0
1653069300000|2022-05-20 17:55:00|514.72|511.84|515.24|512.36|517.33|514.45|512.29|509.41|0
1653069600000|2022-05-20 18:00:00|515.68|512.8|516.66|513.78|518.06|515.18|512.48|509.6|0
1653069900000|2022-05-20 18:05:00|517.19|514.31|519.64|516.76|524.12|521.24|517.19|514.31|0
1653070200000|2022-05-20 18:10:00|519.29|516.41|520.34|517.46|521.39|518.51|516.31|513.43|0
1653070500000|2022-05-20 18:15:00|520.51|517.63|523.67|520.79|526.85|523.97|518.06|515.18|0
1653070800000|2022-05-20 18:20:00|524.02|521.14|523.32|520.44|527.38|524.5|520.33|517.45|0
1653071100000|2022-05-20 18:25:00|523.67|520.79|521.38|518.5|525.43|522.55|520.86|517.98|0
1653071400000|2022-05-20 18:30:00|521.73|518.85|527.02|524.14|528.96|526.08|519.63|516.75|0
1653071700000|2022-05-20 18:35:00|527.73|524.85|524.9|522.02|527.9|525.02|522.26|519.38|0
1653072000000|2022-05-20 18:40:00|525.43|522.55|516.12|513.24|525.78|522.9|516.12|513.24|0
1653072300000|2022-05-20 18:45:00|516.82|513.94|515.77|512.89|521.73|518.85|514.9|512.02|0
1653072600000|2022-05-20 18:50:00|515.6|512.72|508.99|506.11|517.69|514.81|505.36|502.48|0
1653072900000|2022-05-20 18:55:00|509.68|506.8|513.31|510.43|514.03|511.15|507.87|504.99|0
1653073200000|2022-05-20 19:00:00|513.14|510.26|517.85|514.97|519.08|516.2|509.48|506.6|0
1653073500000|2022-05-20 19:05:00|517.33|514.45|519.6|516.72|521.54|518.66|515.93|513.05|0
1653073800000|2022-05-20 19:10:00|519.78|516.9|519.08|516.2|521.71|518.83|518.38|515.5|0
1653074100000|2022-05-20 19:15:00|518.73|515.85|514.35|511.47|519.08|516.2|511.91|509.03|0
1653074400000|2022-05-20 19:20:00|514|511.12|510.9|508.02|514.58|511.7|507.07|504.19|0
1653074700000|2022-05-20 19:25:00|510.2|507.32|500.15|497.27|512.3|509.42|499.97|497.09|0
1653075000000|2022-05-20 19:30:00|499.97|497.09|493.62|490.74|505.16|502.28|492.76|489.88|0
1653075300000|2022-05-20 19:35:00|494.3|491.42|487.65|484.77|495.84|492.96|482.57|479.69|0
1653075600000|2022-05-20 19:40:00|487.48|484.6|480.26|477.38|487.48|484.6|473.64|470.76|0
1653075900000|2022-05-20 19:45:00|479.75|476.87|478.48|475.12|487.02|484.14|477.14|473.78|0
1653076200000|2022-05-20 19:50:00|474.12|470.76|474.79|471.43|480.16|476.8|470.96|467.6|0
1653076500000|2022-05-20 19:55:00|473.62|470.26|470.45|467.09|476.97|473.61|468.29|464.93|0
1653076800000|2022-05-20 20:00:00|468.96|465.6|471.31|467.95|471.97|468.61|466.14|462.78|0
1653077100000|2022-05-20 20:05:00|470.48|467.12|474.63|471.27|475.3|471.94|469.99|466.63|0
1653077400000|2022-05-20 20:10:00|474.3|470.94|472.15|469.75|475.82|473.42|472.15|469.75|0
1653289500000|2022-05-23 07:05:00|441.84|439.12|440.09|437.21|443.75|440.87|440.09|437.21|0
1653289800000|2022-05-23 07:10:00|439.93|437.05|440.88|438|442.79|439.91|438.98|436.1|0
1653290100000|2022-05-23 07:15:00|440.72|437.84|440.4|437.52|442.39|439.51|440.01|437.13|0
1653290400000|2022-05-23 07:20:00|440.64|437.76|442.31|439.43|443.42|440.54|440.16|437.28|0
1653290700000|2022-05-23 07:25:00|442.94|440.06|442.3|439.42|442.94|440.06|440.56|437.68|0
1653291000000|2022-05-23 07:30:00|442.86|439.98|442.14|439.26|445.33|442.45|439.92|437.04|0
1653291300000|2022-05-23 07:35:00|442.07|439.19|443.02|440.14|444.3|441.42|441.35|438.47|0
1653291600000|2022-05-23 07:40:00|442.86|439.98|448.21|445.33|448.21|445.33|442.86|439.98|0
1653291900000|2022-05-23 07:45:00|448.37|445.49|446.93|444.05|448.37|445.49|446.13|443.25|0
1653292200000|2022-05-23 07:50:00|446.77|443.89|444.85|441.97|446.77|443.89|444.85|441.97|0
1653292500000|2022-05-23 07:55:00|445.09|442.21|444.04|441.16|445.32|442.44|443.49|440.61|0
1653292800000|2022-05-23 08:00:00|443.88|441|447.72|444.84|447.72|444.84|439.59|436.71|0
1653293100000|2022-05-23 08:05:00|447.65|444.77|450.13|447.25|450.61|447.73|447.24|444.36|0
1653293400000|2022-05-23 08:10:00|450.21|447.33|455.46|452.58|455.46|452.58|449.33|446.45|0
1653293700000|2022-05-23 08:15:00|455.62|452.74|459.2|456.32|459.2|456.32|455.46|452.58|0
1653294000000|2022-05-23 08:20:00|459.03|456.15|455.7|452.82|459.2|456.32|455.54|452.66|0
1653294300000|2022-05-23 08:25:00|455.78|452.9|454.4|451.52|456.27|453.39|453.76|450.88|0
1653294600000|2022-05-23 08:30:00|454.48|451.6|458.05|455.17|458.21|455.33|454.16|451.28|0
1653294900000|2022-05-23 08:35:00|458.14|455.26|460.49|457.61|461.64|458.76|458.14|455.26|0
1653295200000|2022-05-23 08:40:00|460.58|457.7|461.49|458.61|463.22|460.34|457.13|454.25|0
1653295500000|2022-05-23 08:45:00|461.65|458.77|460.18|457.78|462.47|460.07|459.2|456.8|0
1653295800000|2022-05-23 08:50:00|460.27|457.87|458.96|456.56|461.49|459.09|458.39|455.99|0
1653296100000|2022-05-23 08:55:00|458.87|456.47|457.89|455.49|459.61|457.21|456.84|454.44|0
1653296400000|2022-05-23 09:00:00|457.65|455.25|458.54|456.14|460.83|458.43|457.08|454.68|0
1653296700000|2022-05-23 09:05:00|458.87|456.47|459.12|456.72|460.18|457.78|457.4|455|0
1653297000000|2022-05-23 09:10:00|459.36|456.96|457.73|455.33|459.36|456.96|456.42|454.02|0
1653297300000|2022-05-23 09:15:00|457.65|455.25|457.97|455.57|460.58|458.18|457.65|455.25|0
1653297600000|2022-05-23 09:20:00|457.65|455.25|456.58|454.18|457.89|455.49|456.42|454.02|0
1653297900000|2022-05-23 09:25:00|456.5|454.1|453.5|451.1|456.91|454.51|453.17|450.77|0
1653298200000|2022-05-23 09:30:00|453.1|450.7|452.69|450.29|453.98|451.58|452.04|449.64|0
1653298500000|2022-05-23 09:35:00|453.01|450.61|450.42|448.02|453.17|450.77|449.13|446.73|0
1653298800000|2022-05-23 09:40:00|450.35|447.95|451.55|449.15|451.8|449.4|450.02|447.62|0
1653299100000|2022-05-23 09:45:00|451.63|449.23|453.81|451.41|454.14|451.74|451.55|449.15|0
1653299400000|2022-05-23 09:50:00|453.98|451.58|453.41|451.01|453.98|451.58|452.19|449.79|0
1653299700000|2022-05-23 09:55:00|453.49|451.09|455.59|453.19|457.55|455.15|453.49|451.09|0
1653300000000|2022-05-23 10:00:00|455.52|453.12|455.59|453.19|456.33|453.93|454.86|452.46|0
1653300300000|2022-05-23 10:05:00|455.68|453.28|454.94|452.54|456.57|454.17|454.45|452.05|0
1653300600000|2022-05-23 10:10:00|455.02|452.62|451.86|449.46|455.02|452.62|451.54|449.14|0
1653300900000|2022-05-23 10:15:00|451.7|449.3|453.89|451.49|453.89|451.49|451.7|449.3|0
1653301200000|2022-05-23 10:20:00|454.29|451.89|454.45|452.05|455.58|453.18|453.56|451.16|0
1653301500000|2022-05-23 10:25:00|454.53|452.13|452.02|449.62|454.69|452.29|451.86|449.46|0
1653301800000|2022-05-23 10:30:00|451.78|449.38|449.59|447.19|451.94|449.54|449.59|447.19|0
1653302100000|2022-05-23 10:35:00|449.27|446.87|448.95|446.55|451.04|448.64|448.79|446.39|0
1653302400000|2022-05-23 10:40:00|448.87|446.47|447.98|445.58|450.16|447.76|447.34|444.94|0
1653302700000|2022-05-23 10:45:00|447.82|445.42|446.69|444.29|448.62|446.22|444.61|442.21|0
1653303000000|2022-05-23 10:50:00|446.46|444.06|444.93|442.53|447.82|445.42|444.61|442.21|0
1653303300000|2022-05-23 10:55:00|444.85|442.45|440.3|437.9|444.93|442.53|439.35|436.95|0
1653303600000|2022-05-23 11:00:00|440.38|437.98|441.89|439.49|442.53|440.13|440.38|437.98|0
1653303900000|2022-05-23 11:05:00|442.13|439.73|442.05|439.65|443.01|440.61|441.73|439.33|0
1653304200000|2022-05-23 11:10:00|441.65|439.25|440.22|437.82|442.21|439.81|439.34|436.94|0
1653304500000|2022-05-23 11:15:00|440.3|437.9|442.13|439.73|442.61|440.21|439.42|437.02|0
1653304800000|2022-05-23 11:20:00|442.05|439.65|445.49|443.09|446.13|443.73|441.97|439.57|0
1653305100000|2022-05-23 11:25:00|445.57|443.17|444.2|441.8|445.65|443.25|443.4|441|0
1653305400000|2022-05-23 11:30:00|444.36|441.96|445.97|443.57|445.97|443.57|444.04|441.64|0
1653305700000|2022-05-23 11:35:00|446.13|443.73|448.3|445.9|449.51|447.11|445.97|443.57|0
1653306000000|2022-05-23 11:40:00|448.22|445.82|445.8|443.4|448.54|446.14|445.16|442.76|0
1653306300000|2022-05-23 11:45:00|445.96|443.56|448.53|446.13|449.5|447.1|445.8|443.4|0
1653306600000|2022-05-23 11:50:00|448.62|446.22|447.4|445|448.69|446.29|445.72|443.32|0
1653306900000|2022-05-23 11:55:00|447.33|444.93|445.88|443.48|447.89|445.49|445.79|443.39|0
1653307200000|2022-05-23 12:00:00|445.72|443.32|442.75|440.35|445.72|443.32|442.03|439.63|0
1653307500000|2022-05-23 12:05:00|442.43|440.03|442.27|439.87|442.59|440.19|440.83|438.43|0
1653307800000|2022-05-23 12:10:00|442.91|440.51|443.06|440.66|444.35|441.95|441.79|439.39|0
1653308100000|2022-05-23 12:15:00|442.9|440.5|441.94|439.54|443.86|441.46|441.55|439.15|0
1653308400000|2022-05-23 12:20:00|441.78|439.38|442.9|440.5|443.78|441.38|441.3|438.9|0
1653308700000|2022-05-23 12:25:00|443.06|440.66|445.3|442.9|446.27|443.87|443.06|440.66|0
1653309000000|2022-05-23 12:30:00|445.14|442.74|448.35|445.95|449.32|446.92|444.9|442.5|0
1653309300000|2022-05-23 12:35:00|448.68|446.28|446.18|443.78|448.68|446.28|446.1|443.7|0
1653309600000|2022-05-23 12:40:00|446.58|444.18|447.87|445.47|447.87|445.47|445.14|442.74|0
1653309900000|2022-05-23 12:45:00|448.35|445.95|448.83|446.43|449.64|447.24|446.58|444.18|0
1653310200000|2022-05-23 12:50:00|448.43|446.03|449.64|447.24|449.64|447.24|446.98|444.58|0
1653310500000|2022-05-23 12:55:00|449.47|447.07|448.02|445.62|449.64|447.24|447.54|445.14|0
1653310800000|2022-05-23 13:00:00|447.86|445.46|446.89|444.49|449.79|447.39|446.49|444.09|0
1653311100000|2022-05-23 13:05:00|446.73|444.33|445.28|442.88|447.38|444.98|445.13|442.73|0
1653311400000|2022-05-23 13:10:00|445.12|442.72|443.68|441.28|445.12|442.72|443.44|441.04|0
1653311700000|2022-05-23 13:15:00|443.52|441.12|444.48|442.08|446.08|443.68|442.56|440.16|0
1653312000000|2022-05-23 13:20:00|444.24|441.84|444.16|441.76|445.92|443.52|443.84|441.44|0
1653312300000|2022-05-23 13:25:00|444.24|441.84|449.78|447.38|449.87|447.47|444.24|441.84|0
1653312600000|2022-05-23 13:30:00|448.65|446.25|449.14|446.74|454.08|451.68|447.53|445.13|0
1653312900000|2022-05-23 13:35:00|448.33|445.93|457.41|455.01|459.37|456.97|448.17|445.77|0
1653313200000|2022-05-23 13:40:00|457.08|454.68|447.84|445.44|460.51|458.11|447.04|444.64|0
1653313500000|2022-05-23 13:45:00|447.36|444.96|441.59|439.19|449.78|447.38|439.36|436.96|0
1653313800000|2022-05-23 13:50:00|442.23|439.83|448.64|446.24|448.64|446.24|439.35|436.95|0
1653314100000|2022-05-23 13:55:00|447.84|445.44|453.33|450.93|454.47|452.07|446.07|443.67|0
1653314400000|2022-05-23 14:00:00|453.82|451.42|460.83|458.43|465.11|462.71|453.17|450.77|0
1653314700000|2022-05-23 14:05:00|460.18|457.78|459.16|456.76|463.42|461.02|456.91|454.51|0
1653315000000|2022-05-23 14:10:00|459.49|457.09|453.13|450.73|459.98|457.58|451.02|448.62|0
1653315300000|2022-05-23 14:15:00|452.32|449.92|447.78|445.38|454.92|452.52|445.37|442.97|0
1653315600000|2022-05-23 14:20:00|448.19|445.79|447.3|444.9|452.96|450.56|445.21|442.81|0
1653315900000|2022-05-23 14:25:00|446.65|444.25|440.67|438.27|454.38|451.98|440.67|438.27|0
1653316200000|2022-05-23 14:30:00|439.39|436.99|440.19|437.79|443.47|441.07|437.95|435.55|0
1653316500000|2022-05-23 14:35:00|439.39|436.99|439.07|436.67|442.58|440.18|437.32|434.92|0
1653316800000|2022-05-23 14:40:00|438.75|436.35|440.82|438.42|442.35|439.95|436.36|433.96|0
1653317100000|2022-05-23 14:45:00|439.7|437.3|440.5|438.1|444.51|442.11|434.77|432.37|0
1653317400000|2022-05-23 14:50:00|440.98|438.58|443.06|440.66|448.86|446.46|439.22|436.82|0
1653317700000|2022-05-23 14:55:00|443.14|440.74|441.61|439.21|444.82|442.42|440.5|438.1|0
1653318000000|2022-05-23 15:00:00|440.97|438.57|432.39|429.99|443.86|441.46|431.76|429.36|0
1653318300000|2022-05-23 15:05:00|432.32|429.92|433.18|430.78|433.65|431.25|431.13|428.73|0
1653318600000|2022-05-23 15:10:00|432.79|430.39|431.79|429.39|437.61|435.21|431.79|429.39|0
1653318900000|2022-05-23 15:15:00|431.63|429.23|434.3|431.9|435.01|432.61|430.22|427.82|0
1653319200000|2022-05-23 15:20:00|434.69|432.29|432.88|430.48|436.18|433.78|431.94|429.54|0
1653319500000|2022-05-23 15:25:00|433.04|430.64|431.16|428.76|434.92|432.52|430.84|428.44|0
1653319800000|2022-05-23 15:30:00|431|428.6|425.7|423.3|432.1|429.7|425.08|422.68|0
1653320100000|2022-05-23 15:35:00|425.55|423.15|424.93|422.53|427.88|425.48|424.93|422.53|0
1653320400000|2022-05-23 15:40:00|424.77|422.37|428.05|425.65|428.42|426.02|424.77|422.37|0
1653320700000|2022-05-23 15:45:00|427.74|425.34|430.85|428.45|433.04|430.64|426.5|424.1|0
1653321000000|2022-05-23 15:50:00|430.39|427.99|429.45|427.05|431.48|429.08|428.52|426.12|0
1653321300000|2022-05-23 15:55:00|429.22|426.82|428.83|426.43|429.6|427.2|426.5|424.1|0
1653321600000|2022-05-23 16:00:00|429.14|426.74|424.79|422.39|430.07|427.67|424.48|422.08|0
1653321900000|2022-05-23 16:05:00|424.95|422.55|421.64|419.24|426.03|423.63|420.71|418.31|0
1653322200000|2022-05-23 16:10:00|421.79|419.39|424.11|421.71|424.88|422.48|421.79|419.39|0
1653322500000|2022-05-23 16:15:00|423.64|421.24|425.35|422.95|427.37|424.97|422.56|420.16|0
1653322800000|2022-05-23 16:20:00|425.5|423.1|423.18|420.78|425.66|423.26|422.25|419.85|0
1653323100000|2022-05-23 16:25:00|423.02|420.62|427.21|424.81|427.98|425.58|423.02|420.62|0
1653323400000|2022-05-23 16:30:00|426.9|424.5|428.45|426.05|431.11|428.71|426.9|424.5|0
1653323700000|2022-05-23 16:35:00|428.29|425.89|425.42|423.02|429.39|426.99|425.34|422.94|0
1653324000000|2022-05-23 16:40:00|425.34|422.94|426.42|424.02|428.37|425.97|424.72|422.32|0
1653324300000|2022-05-23 16:45:00|426.11|423.71|431.57|429.17|432.19|429.79|425.49|423.09|0
1653324600000|2022-05-23 16:50:00|431.25|428.85|433.6|431.2|434.39|431.99|430.47|428.07|0
1653324900000|2022-05-23 16:55:00|433.13|430.73|430.47|428.07|435.02|432.62|430.47|428.07|0
1653325200000|2022-05-23 17:00:00|430.78|428.38|433.76|431.36|433.76|431.36|430.47|428.07|0
1653325500000|2022-05-23 17:05:00|434.07|431.67|433.13|430.73|435.8|433.4|432.66|430.26|0
1653325800000|2022-05-23 17:10:00|433.6|431.2|432.81|430.41|435.01|432.61|431.87|429.47|0
1653326100000|2022-05-23 17:15:00|432.97|430.57|436.57|434.17|437.84|435.44|432.97|430.57|0
1653326400000|2022-05-23 17:20:00|437.05|434.65|435.94|433.54|440.71|438.31|435.62|433.22|0
1653326700000|2022-05-23 17:25:00|436.18|433.78|434.19|431.79|436.18|433.78|433.56|431.16|0
1653327000000|2022-05-23 17:30:00|434.03|431.63|431.04|428.64|436.41|434.01|428.84|426.44|0
1653327300000|2022-05-23 17:35:00|431.43|429.03|430.09|427.69|432.14|429.74|428.84|426.44|0
1653327600000|2022-05-23 17:40:00|429.93|427.53|428.52|426.12|430.72|428.32|427.58|425.18|0
1653327900000|2022-05-23 17:45:00|428.36|425.96|425.08|422.68|429.3|426.9|423.52|421.12|0
1653328200000|2022-05-23 17:50:00|424.92|422.52|427.42|425.02|427.89|425.49|424.61|422.21|0
1653328500000|2022-05-23 17:55:00|427.11|424.71|424.29|421.89|427.11|424.71|424.29|421.89|0
1653328800000|2022-05-23 18:00:00|423.83|421.43|425.7|423.3|427.18|424.78|422.43|420.03|0
1653329100000|2022-05-23 18:05:00|425.54|423.14|424.13|421.73|426.95|424.55|423.2|420.8|0
1653329400000|2022-05-23 18:10:00|423.82|421.42|421.49|419.09|423.98|421.58|421.03|418.63|0
1653329700000|2022-05-23 18:15:00|421.65|419.25|421.33|418.93|423.2|420.8|421.1|418.7|0
1653330000000|2022-05-23 18:20:00|421.18|418.78|422.19|419.79|423.59|421.19|420.4|418|0
1653330300000|2022-05-23 18:25:00|422.34|419.94|423.89|421.49|425.14|422.74|421.57|419.17|0
1653330600000|2022-05-23 18:30:00|423.58|421.18|423.66|421.26|425.29|422.89|422.34|419.94|0
1653330900000|2022-05-23 18:35:00|423.89|421.49|423.11|420.71|424.51|422.11|422.18|419.78|0
1653331200000|2022-05-23 18:40:00|423.27|420.87|419.09|416.69|424.98|422.58|419.09|416.69|0
1653331500000|2022-05-23 18:45:00|418.78|416.38|425.13|422.73|426.53|424.13|418.47|416.07|0
1653331800000|2022-05-23 18:50:00|424.9|422.5|425.44|423.04|427.94|425.54|423.11|420.71|0
1653332100000|2022-05-23 18:55:00|424.97|422.57|427.62|425.22|428.56|426.16|424.82|422.42|0
1653332400000|2022-05-23 19:00:00|427.47|425.07|424.35|421.95|427.93|425.53|423.73|421.33|0
1653332700000|2022-05-23 19:05:00|423.88|421.48|421.55|419.15|425.43|423.03|421.4|419|0
1653333000000|2022-05-23 19:10:00|421.48|419.08|428.34|425.94|430.22|427.82|421.48|419.08|0
1653333300000|2022-05-23 19:15:00|428.5|426.1|426.47|424.07|429.59|427.19|426.31|423.91|0
1653333600000|2022-05-23 19:20:00|426.31|423.91|430.06|427.66|432.25|429.85|425.07|422.67|0
1653333900000|2022-05-23 19:25:00|430.53|428.13|428.96|426.56|431.15|428.75|427.71|425.31|0
1653334200000|2022-05-23 19:30:00|428.65|426.25|426.46|424.06|429.9|427.5|425.22|422.82|0
1653334500000|2022-05-23 19:35:00|426.3|423.9|430.63|428.23|430.63|428.23|423.04|420.64|0
1653334800000|2022-05-23 19:40:00|430.47|428.07|431.41|429.01|433.14|430.74|428.59|426.19|0
1653335100000|2022-05-23 19:45:00|430.94|428.54|432.95|430.55|435.82|433.42|430.94|428.54|0
1653335400000|2022-05-23 19:50:00|429.48|427.08|429.47|427.07|431.14|428.74|425.25|422.85|0
1653335700000|2022-05-23 19:55:00|430.26|427.86|424.58|422.18|431.04|428.64|422.71|420.31|0
1653336000000|2022-05-23 20:00:00|423.18|420.78|422.86|420.46|423.18|420.78|420.7|418.3|0
1653336300000|2022-05-23 20:05:00|422.71|420.31|417.3|414.9|422.71|420.31|417.14|414.74|0
1653336600000|2022-05-23 20:10:00|417.61|415.21|420.85|418.45|421.31|418.91|417.3|414.9|0
1653336900000|2022-05-23 20:15:00|420.58|417.78|419.65|416.85|420.82|418.02|419.04|416.24|0
1653337200000|2022-05-23 20:20:00|419.81|417.01|420.73|417.93|421.04|418.24|419.81|417.01|0
1653337500000|2022-05-23 20:25:00|420.58|417.78|421.04|418.24|421.19|418.39|420.11|417.31|0
1653337800000|2022-05-23 20:30:00|420.96|418.16|420.96|418.16|421.19|418.39|420.26|417.46|0
1653338100000|2022-05-23 20:35:00|420.88|418.08|420.26|417.46|421.19|418.39|420.26|417.46|0
1653338400000|2022-05-23 20:40:00|420.42|417.62|420.57|417.77|420.72|417.92|419.95|417.15|0
1653338700000|2022-05-23 20:45:00|420.72|417.92|420.57|417.77|421.03|418.23|420.41|417.61|0
1653339000000|2022-05-23 20:50:00|420.41|417.61|420.41|417.61|420.41|417.61|419.95|417.15|0
1653339300000|2022-05-23 20:55:00|420.72|417.92|419.87|417.07|420.72|417.92|419.33|416.53|0
1653339600000|2022-05-23 21:00:00|420|417.2|419.55|416.75|420|417.2|419.5|416.7|0
1653339900000|2022-05-23 21:05:00|419.61|416.81|420.97|418.17|420.97|418.17|419.61|416.81|0
1653340200000|2022-05-23 21:10:00|420.78|417.98|423.06|420.26|423.15|420.35|420.78|417.98|0
1653340500000|2022-05-23 21:15:00|422.99|420.19|426.8|424|427.57|424.77|422.99|420.19|0
1653340800000|2022-05-23 21:20:00|426.77|423.97|428|425.2|428.39|425.59|426.77|423.97|0
1653341100000|2022-05-23 21:25:00|428.05|425.25|429.41|426.61|429.94|427.14|428.05|425.25|0
1653341400000|2022-05-23 21:30:00|429.06|426.26|431.4|428.6|431.4|428.6|429.06|426.26|0
1653341700000|2022-05-23 21:35:00|431.38|428.58|432.48|429.68|432.48|429.68|430.81|428.01|0
1653342000000|2022-05-23 21:40:00|432.38|429.58|433.89|431.09|433.92|431.12|431.36|428.56|0
1653342300000|2022-05-23 21:45:00|433.74|430.94|430.37|427.57|433.96|431.16|429.75|426.95|0
1653342600000|2022-05-23 21:50:00|430.3|427.5|431.99|429.19|432.58|429.78|430.26|427.46|0
1653342900000|2022-05-23 21:55:00|431.73|428.93|432.34|429.54|432.34|429.54|430.83|428.03|0
1653343200000|2022-05-23 22:00:00|432.39|429.59|447.43|444.63|450.49|447.69|432.39|429.59|0
1653343500000|2022-05-23 22:05:00|447.5|444.7|445.98|443.18|448.79|445.99|444.7|441.9|0
1653343800000|2022-05-23 22:10:00|445.74|442.94|442.78|439.98|446.7|443.9|442.69|439.89|0
1653344100000|2022-05-23 22:15:00|442.46|439.66|444.61|441.81|445.41|442.61|441.98|439.18|0
1653344400000|2022-05-23 22:20:00|444.53|441.73|446.69|443.89|447.5|444.7|444.05|441.25|0
1653344700000|2022-05-23 22:25:00|446.85|444.05|445.41|442.61|446.85|444.05|443.97|441.17|0
1653345000000|2022-05-23 22:30:00|445.33|442.53|442.77|439.97|446.45|443.65|442.68|439.88|0
1653345300000|2022-05-23 22:35:00|442.61|439.81|444.2|441.4|444.6|441.8|442.52|439.72|0
1653345600000|2022-05-23 22:40:00|443.96|441.16|443.32|440.52|444.28|441.48|443|440.2|0
1653345900000|2022-05-23 22:45:00|443.16|440.36|440.92|438.12|443.16|440.36|440.76|437.96|0
1653346200000|2022-05-23 22:50:00|441.08|438.28|442.36|439.56|443.16|440.36|440.92|438.12|0
1653346500000|2022-05-23 22:55:00|442.28|439.48|440.6|437.8|442.28|439.48|440.21|437.41|0
1653346800000|2022-05-23 23:00:00|440.37|437.57|439.64|436.84|440.6|437.8|439.49|436.69|0
1653347100000|2022-05-23 23:05:00|439.8|437|439.01|436.21|440.12|437.32|438.85|436.05|0
1653347400000|2022-05-23 23:10:00|439.17|436.37|440.2|437.4|440.44|437.64|438.85|436.05|0
1653347700000|2022-05-23 23:15:00|440.28|437.48|443.15|440.35|443.79|440.99|440.12|437.32|0
1653348000000|2022-05-23 23:20:00|442.91|440.11|442.75|439.95|443.15|440.35|442.51|439.71|0
1653348300000|2022-05-23 23:25:00|442.66|439.86|443.3|440.5|443.38|440.58|441.55|438.75|0
1653348600000|2022-05-23 23:30:00|443.46|440.66|442.5|439.7|443.46|440.66|442.5|439.7|0
1653348900000|2022-05-23 23:35:00|442.58|439.78|441.54|438.74|442.66|439.86|441.38|438.58|0
1653349200000|2022-05-23 23:40:00|441.46|438.66|439.71|436.91|441.46|438.66|439.63|436.83|0
1653349500000|2022-05-23 23:45:00|439.63|436.83|439.63|436.83|440.66|437.86|439.63|436.83|0
1653349800000|2022-05-23 23:50:00|439.78|436.98|439.46|436.66|439.94|437.14|437.88|435.08|0
1653350100000|2022-05-23 23:55:00|439.39|436.59|438.83|436.03|439.62|436.82|437.96|435.16|0
1653350400000|2022-05-24 00:00:00|438.99|436.19|441.53|438.73|443.13|440.33|438.99|436.19|0
1653350700000|2022-05-24 00:05:00|441.45|438.65|439.78|436.98|441.69|438.89|439.62|436.82|0
1653351000000|2022-05-24 00:10:00|439.86|437.06|439.93|437.13|440.41|437.61|438.75|435.95|0
1653351300000|2022-05-24 00:15:00|439.46|436.66|439.45|436.65|439.93|437.13|437.39|434.59|0
1653351600000|2022-05-24 00:20:00|439.61|436.81|440.73|437.93|441.36|438.56|439.29|436.49|0
1653351900000|2022-05-24 00:25:00|440.88|438.08|441.76|438.96|441.84|439.04|440.65|437.85|0
1653352200000|2022-05-24 00:30:00|441.84|439.04|440.88|438.08|442.16|439.36|439.77|436.97|0
1653352500000|2022-05-24 00:35:00|440.96|438.16|442.24|439.44|443.36|440.56|440.72|437.92|0
1653352800000|2022-05-24 00:40:00|442.32|439.52|443.27|440.47|444.07|441.27|442.08|439.28|0
1653353100000|2022-05-24 00:45:00|443.59|440.79|442.47|439.67|444.38|441.58|442.32|439.52|0
1653353400000|2022-05-24 00:50:00|442.63|439.83|442.79|439.99|443.19|440.39|442.16|439.36|0
1653353700000|2022-05-24 00:55:00|442.87|440.07|444.06|441.26|444.22|441.42|442.87|440.07|0
1653354000000|2022-05-24 01:00:00|444.14|441.34|444.06|441.26|444.38|441.58|443.42|440.62|0
1653354300000|2022-05-24 01:05:00|443.9|441.1|443.42|440.62|446.13|443.33|442.78|439.98|0
1653354600000|2022-05-24 01:10:00|443.34|440.54|445.01|442.21|445.33|442.53|442.78|439.98|0
1653354900000|2022-05-24 01:15:00|444.93|442.13|446.05|443.25|447.4|444.6|444.93|442.13|0
1653355200000|2022-05-24 01:20:00|446.12|443.32|446.12|443.32|446.76|443.96|445.41|442.61|0
1653355500000|2022-05-24 01:25:00|446.28|443.48|445.24|442.44|446.28|443.48|444.69|441.89|0
1653355800000|2022-05-24 01:30:00|445.48|442.68|445.08|442.28|445.96|443.16|445|442.2|0
1653356100000|2022-05-24 01:35:00|445|442.2|444.04|441.24|445.64|442.84|443.73|440.93|0
1653356400000|2022-05-24 01:40:00|444.13|441.33|443.17|440.37|444.13|441.33|442.61|439.81|0
1653356700000|2022-05-24 01:45:00|443.25|440.45|443.24|440.44|443.72|440.92|442.93|440.13|0
1653357000000|2022-05-24 01:50:00|443.33|440.53|442.13|439.33|444.2|441.4|441.97|439.17|0
1653357300000|2022-05-24 01:55:00|441.97|439.17|444.35|441.55|444.35|441.55|441.81|439.01|0
1653357600000|2022-05-24 02:00:00|444.19|441.39|444.83|442.03|446.11|443.31|443.88|441.08|0
1653357900000|2022-05-24 02:05:00|444.91|442.11|445.3|442.5|445.78|442.98|444.51|441.71|0
1653358200000|2022-05-24 02:10:00|445.46|442.66|445.46|442.66|445.78|442.98|444.75|441.95|0
1653358500000|2022-05-24 02:15:00|445.39|442.59|446.74|443.94|446.9|444.1|445.14|442.34|0
1653358800000|2022-05-24 02:20:00|446.58|443.78|446.02|443.22|446.9|444.1|445.7|442.9|0
1653359100000|2022-05-24 02:25:00|445.94|443.14|446.41|443.61|446.73|443.93|445.46|442.66|0
1653359400000|2022-05-24 02:30:00|446.25|443.45|445.77|442.97|446.57|443.77|445.77|442.97|0
1653359700000|2022-05-24 02:35:00|445.45|442.65|446.25|443.45|446.25|443.45|445.29|442.49|0
1653360000000|2022-05-24 02:40:00|446.17|443.37|446.41|443.61|446.89|444.09|446.09|443.29|0
1653360300000|2022-05-24 02:45:00|446.57|443.77|447.04|444.24|447.85|445.05|446.57|443.77|0
1653360600000|2022-05-24 02:50:00|446.97|444.17|446.4|443.6|447.04|444.24|446.4|443.6|0
1653360900000|2022-05-24 02:55:00|446.56|443.76|445.76|442.96|446.56|443.76|445.6|442.8|0
1653361200000|2022-05-24 03:00:00|445.85|443.05|446.24|443.44|446.4|443.6|445.6|442.8|0
1653361500000|2022-05-24 03:05:00|446.08|443.28|445.6|442.8|446.56|443.76|445.6|442.8|0
1653361800000|2022-05-24 03:10:00|445.44|442.64|445.6|442.8|445.92|443.12|445.44|442.64|0
1653362100000|2022-05-24 03:15:00|445.76|442.96|446.07|443.27|446.23|443.43|445.6|442.8|0
1653362400000|2022-05-24 03:20:00|445.91|443.11|447.11|444.31|447.19|444.39|445.91|443.11|0
1653362700000|2022-05-24 03:25:00|447.03|444.23|447.11|444.31|447.67|444.87|447.03|444.23|0
1653363000000|2022-05-24 03:30:00|447.19|444.39|447.03|444.23|447.19|444.39|446.55|443.75|0
1653363300000|2022-05-24 03:35:00|446.87|444.07|447.02|444.22|447.34|444.54|446.86|444.06|0
1653363600000|2022-05-24 03:40:00|447.11|444.31|447.18|444.38|447.34|444.54|446.86|444.06|0
1653363900000|2022-05-24 03:45:00|447.1|444.3|446.62|443.82|447.18|444.38|446.62|443.82|0
1653364200000|2022-05-24 03:50:00|446.54|443.74|445.58|442.78|447.34|444.54|445.42|442.62|0
1653364500000|2022-05-24 03:55:00|445.74|442.94|445.18|442.38|445.74|442.94|444.71|441.91|0
1653364800000|2022-05-24 04:00:00|445.26|442.46|444.94|442.14|445.42|442.62|444.7|441.9|0
1653365100000|2022-05-24 04:05:00|444.86|442.06|444.94|442.14|445.1|442.3|444.62|441.82|0
1653365400000|2022-05-24 04:10:00|444.78|441.98|445.73|442.93|446.21|443.41|444.78|441.98|0
1653365700000|2022-05-24 04:15:00|445.89|443.09|446.85|444.05|446.85|444.05|445.89|443.09|0
1653366000000|2022-05-24 04:20:00|446.77|443.97|446.45|443.65|446.85|444.05|446.21|443.41|0
1653366300000|2022-05-24 04:25:00|446.53|443.73|446.68|443.88|446.84|444.04|446.53|443.73|0
1653366600000|2022-05-24 04:30:00|446.77|443.97|447.16|444.36|447.56|444.76|446.52|443.72|0
1653366900000|2022-05-24 04:35:00|447.24|444.44|446.84|444.04|447.32|444.52|446.68|443.88|0
1653367200000|2022-05-24 04:40:00|446.76|443.96|447.48|444.68|447.56|444.76|446.68|443.88|0
1653367500000|2022-05-24 04:45:00|447.64|444.84|449.88|447.08|449.96|447.16|447.48|444.68|0
1653367800000|2022-05-24 04:50:00|450.04|447.24|449.07|446.27|450.2|447.4|448.52|445.72|0
1653368100000|2022-05-24 04:55:00|448.91|446.11|449.55|446.75|450.2|447.4|448.75|445.95|0
1653368400000|2022-05-24 05:00:00|449.71|446.91|450.03|447.23|451.48|448.68|449.39|446.59|0
1653368700000|2022-05-24 05:05:00|450.11|447.31|448.59|445.79|450.28|447.48|448.59|445.79|0
1653369000000|2022-05-24 05:10:00|448.43|445.63|451.63|448.83|451.79|448.99|448.11|445.31|0
1653369300000|2022-05-24 05:15:00|453.24|450.44|450.03|447.23|453.24|450.44|449.7|446.9|0
1653369600000|2022-05-24 05:20:00|449.86|447.06|451.07|448.27|451.47|448.67|449.54|446.74|0
1653369900000|2022-05-24 05:25:00|450.99|448.19|452.59|449.79|452.75|449.95|450.27|447.47|0
1653370200000|2022-05-24 05:30:00|452.43|449.63|451.71|448.91|453.24|450.44|451.63|448.83|0
1653370500000|2022-05-24 05:35:00|451.63|448.83|454.2|451.4|456.3|453.5|451.14|448.34|0
1653370800000|2022-05-24 05:40:00|454.36|451.56|456.95|454.15|456.95|454.15|454.29|451.49|0
1653371100000|2022-05-24 05:45:00|457.11|454.31|456.14|453.34|457.11|454.31|455.33|452.53|0
1653371400000|2022-05-24 05:50:00|456.3|453.5|456.78|453.98|457.76|454.96|456.3|453.5|0
1653371700000|2022-05-24 05:55:00|456.71|453.91|456.62|453.82|457.43|454.63|456.13|453.33|0
1653372000000|2022-05-24 06:00:00|456.7|453.9|454.68|451.88|458.24|455.44|454.51|451.71|0
1653372300000|2022-05-24 06:05:00|454.51|451.71|456.29|453.49|456.45|453.65|454.03|451.23|0
1653372600000|2022-05-24 06:10:00|455.97|453.17|456.05|453.25|456.94|454.14|455.64|452.84|0
1653372900000|2022-05-24 06:15:00|455.8|453|456.77|453.97|456.94|454.14|454.99|452.19|0
1653373200000|2022-05-24 06:20:00|456.93|454.13|455.8|453|457.42|454.62|454.99|452.19|0
1653373500000|2022-05-24 06:25:00|455.96|453.16|456.04|453.24|456.28|453.48|455.56|452.76|0
1653373800000|2022-05-24 06:30:00|456.53|453.73|456.2|453.4|456.53|453.73|455.15|452.35|0
1653374100000|2022-05-24 06:35:00|456.12|453.32|461.89|459.09|462.38|459.58|452.27|449.47|0
1653374400000|2022-05-24 06:40:00|461.73|458.93|462.54|459.74|462.79|459.99|461.4|458.6|0
1653374700000|2022-05-24 06:45:00|462.7|459.9|462.62|459.82|463.68|460.88|462.21|459.41|0
1653375000000|2022-05-24 06:50:00|462.7|459.9|459.77|456.97|462.7|459.9|459.61|456.81|0
1653375300000|2022-05-24 06:55:00|459.86|457.06|459.69|456.89|460.74|457.94|458.96|456.16|0
1653375600000|2022-05-24 07:00:00|459.93|457.13|457.42|454.62|459.93|457.13|456.37|453.57|0
1653375900000|2022-05-24 07:05:00|457.22|454.82|460.54|458.14|460.54|458.14|457.22|454.82|0
1653376200000|2022-05-24 07:10:00|460.95|458.55|455.22|452.82|461.6|459.2|454.58|452.18|0
1653376500000|2022-05-24 07:15:00|455.06|452.66|457.61|455.21|458.35|455.95|454.41|452.01|0
1653376800000|2022-05-24 07:20:00|457.78|455.38|457.37|454.97|458.51|456.11|456.48|454.08|0
1653377100000|2022-05-24 07:25:00|457.45|455.05|458.02|455.62|460.37|457.97|456.16|453.76|0
1653377400000|2022-05-24 07:30:00|457.29|454.89|456.88|454.48|457.45|455.05|453.57|451.17|0
1653377700000|2022-05-24 07:35:00|456.8|454.4|461.18|458.78|462.32|459.92|456.72|454.32|0
1653378000000|2022-05-24 07:40:00|461.42|459.02|463.78|461.38|465.34|462.94|461.18|458.78|0
1653378300000|2022-05-24 07:45:00|464.11|461.71|463.45|461.05|465.67|463.27|462.31|459.91|0
1653378600000|2022-05-24 07:50:00|463.7|461.3|461.17|458.77|464.6|462.2|461.17|458.77|0
1653378900000|2022-05-24 07:55:00|461.26|458.86|457.84|455.44|461.66|459.26|457.6|455.2|0
1653379200000|2022-05-24 08:00:00|458.01|455.61|458.89|456.49|459.87|457.47|456.47|454.07|0
1653379500000|2022-05-24 08:05:00|458.65|456.25|457.92|455.52|459.87|457.47|457.68|455.28|0
1653379800000|2022-05-24 08:10:00|458.08|455.68|456.3|453.9|459.05|456.65|455.81|453.41|0
1653380100000|2022-05-24 08:15:00|456.46|454.06|458.65|456.25|460.19|457.79|456.38|453.98|0
1653380400000|2022-05-24 08:20:00|458.72|456.32|457.43|455.03|460.84|458.44|457.1|454.7|0
1653380700000|2022-05-24 08:25:00|457.59|455.19|457.26|454.86|458.97|456.57|457.18|454.78|0
1653381000000|2022-05-24 08:30:00|457.35|454.95|458.15|455.75|458.8|456.4|456.61|454.21|0
1653381300000|2022-05-24 08:35:00|458.07|455.67|457.74|455.34|460.18|457.78|457.74|455.34|0
1653381600000|2022-05-24 08:40:00|458.07|455.67|460.34|457.94|460.34|457.94|457.91|455.51|0
1653381900000|2022-05-24 08:45:00|460.5|458.1|459.36|456.96|460.83|458.43|458.39|455.99|0
1653382200000|2022-05-24 08:50:00|459.52|457.12|463.25|460.85|464.24|461.84|459.52|457.12|0
1653382500000|2022-05-24 08:55:00|463.34|460.94|463.42|461.02|464.32|461.92|462.11|459.71|0
1653382800000|2022-05-24 09:00:00|463.25|460.85|462.92|460.52|463.34|460.94|461.7|459.3|0
1653383100000|2022-05-24 09:05:00|462.84|460.44|462.76|460.36|463.74|461.34|462.27|459.87|0
1653383400000|2022-05-24 09:10:00|462.43|460.03|461.29|458.89|463.41|461.01|460.64|458.24|0
1653383700000|2022-05-24 09:15:00|461.12|458.72|462.75|460.35|462.75|460.35|460.72|458.32|0
1653384000000|2022-05-24 09:20:00|462.26|459.86|462.1|459.7|462.26|459.86|460.96|458.56|0
1653384300000|2022-05-24 09:25:00|462.26|459.86|459.98|457.58|462.51|460.11|459.33|456.93|0
1653384600000|2022-05-24 09:30:00|459.74|457.34|459.33|456.93|461.12|458.72|459.33|456.93|0
1653384900000|2022-05-24 09:35:00|459.41|457.01|458.51|456.11|459.9|457.5|458.19|455.79|0
1653385200000|2022-05-24 09:40:00|458.19|455.79|458.83|456.43|459.32|456.92|458.03|455.63|0
1653385500000|2022-05-24 09:45:00|458.76|456.36|456.72|454.32|459|456.6|456.72|454.32|0
1653385800000|2022-05-24 09:50:00|457.05|454.65|456.16|453.76|457.21|454.81|455.75|453.35|0
1653386100000|2022-05-24 09:55:00|456.07|453.67|455.51|453.11|456.07|453.67|453.97|451.57|0
1653386400000|2022-05-24 10:00:00|455.43|453.03|457.04|454.64|457.61|455.21|455.26|452.86|0
1653386700000|2022-05-24 10:05:00|457.13|454.73|454.45|452.05|457.85|455.45|454.21|451.81|0
1653387000000|2022-05-24 10:10:00|454.37|451.97|454.77|452.37|455.26|452.86|453.41|451.01|0
1653387300000|2022-05-24 10:15:00|454.61|452.21|452.27|449.87|454.77|452.37|452.03|449.63|0
1653387600000|2022-05-24 10:20:00|452.35|449.95|452.19|449.79|452.76|450.36|450.58|448.18|0
1653387900000|2022-05-24 10:25:00|452.35|449.95|451.95|449.55|453.8|451.4|451.87|449.47|0
1653388200000|2022-05-24 10:30:00|452.19|449.79|452.67|450.27|452.67|450.27|451.06|448.66|0
1653388500000|2022-05-24 10:35:00|452.83|450.43|453.47|451.07|454.2|451.8|452.83|450.43|0
1653388800000|2022-05-24 10:40:00|453.63|451.23|453.55|451.15|454.04|451.64|452.67|450.27|0
1653389100000|2022-05-24 10:45:00|453.63|451.23|453.95|451.55|454.44|452.04|452.91|450.51|0
1653389400000|2022-05-24 10:50:00|454.04|451.64|453.79|451.39|454.84|452.44|453.31|450.91|0
1653389700000|2022-05-24 10:55:00|453.95|451.55|454.35|451.95|454.35|451.95|452.66|450.26|0
1653390000000|2022-05-24 11:00:00|454.11|451.71|452.27|449.87|454.11|451.71|450.35|447.95|0
1653390300000|2022-05-24 11:05:00|452.11|449.71|447.3|444.9|452.11|449.71|447.3|444.9|0
1653390600000|2022-05-24 11:10:00|447.62|445.22|449.22|446.82|449.54|447.14|447.62|445.22|0
1653390900000|2022-05-24 11:15:00|449.38|446.98|448.1|445.7|450.1|447.7|447.94|445.54|0
1653391200000|2022-05-24 11:20:00|447.94|445.54|450.17|447.77|450.17|447.77|447.78|445.38|0
1653391500000|2022-05-24 11:25:00|450.01|447.61|448.57|446.17|450.33|447.93|448.33|445.93|0
1653391800000|2022-05-24 11:30:00|448.73|446.33|447.77|445.37|449.05|446.65|447.61|445.21|0
1653392100000|2022-05-24 11:35:00|447.93|445.53|451.77|449.37|452.34|449.94|447.29|444.89|0
1653392400000|2022-05-24 11:40:00|452.02|449.62|450.33|447.93|453.06|450.66|450.01|447.61|0
1653392700000|2022-05-24 11:45:00|450.73|448.33|451.61|449.21|452.25|449.85|450.17|447.77|0
1653393000000|2022-05-24 11:50:00|451.37|448.97|453.38|450.98|453.78|451.38|451.37|448.97|0
1653393300000|2022-05-24 11:55:00|453.22|450.82|453.37|450.97|454.83|452.43|453.22|450.82|0
1653393600000|2022-05-24 12:00:00|453.21|450.81|452.09|449.69|455.15|452.75|452.09|449.69|0
1653393900000|2022-05-24 12:05:00|452.25|449.85|456.92|454.52|457.41|455.01|452.25|449.85|0
1653394200000|2022-05-24 12:10:00|456.85|454.45|455.63|453.23|456.92|454.52|454.74|452.34|0
1653394500000|2022-05-24 12:15:00|455.79|453.39|454.63|452.23|456.43|454.03|454.4|452|0
1653394800000|2022-05-24 12:20:00|454.47|452.07|455.93|453.53|456.74|454.34|454.47|452.07|0
1653395100000|2022-05-24 12:25:00|456.09|453.69|454.07|451.67|456.09|453.69|453.18|450.78|0
1653395400000|2022-05-24 12:30:00|453.82|451.42|452.21|449.81|455.44|453.04|451.24|448.84|0
1653395700000|2022-05-24 12:35:00|452.37|449.97|450.68|448.28|452.94|450.54|449.31|446.91|0
1653396000000|2022-05-24 12:40:00|450.76|448.36|450.27|447.87|450.92|448.52|448.83|446.43|0
1653396300000|2022-05-24 12:45:00|450.11|447.71|449.15|446.75|450.43|448.03|448.99|446.59|0
1653396600000|2022-05-24 12:50:00|448.99|446.59|449.55|447.15|449.63|447.23|447.55|445.15|0
1653396900000|2022-05-24 12:55:00|449.63|447.23|449.95|447.55|450.43|448.03|448.83|446.43|0
1653397200000|2022-05-24 13:00:00|449.79|447.39|451.23|448.83|452.68|450.28|449.47|447.07|0
1653397500000|2022-05-24 13:05:00|451.55|449.15|451.87|449.47|452.44|450.04|450.43|448.03|0
1653397800000|2022-05-24 13:10:00|452.03|449.63|450.26|447.86|452.03|449.63|450.1|447.7|0
1653398100000|2022-05-24 13:15:00|450.02|447.62|450.26|447.86|451.06|448.66|449.3|446.9|0
1653398400000|2022-05-24 13:20:00|450.42|448.02|449.46|447.06|450.42|448.02|448.17|445.77|0
1653398700000|2022-05-24 13:25:00|449.78|447.38|453.15|450.75|453.64|451.24|449.78|447.38|0
1653399000000|2022-05-24 13:30:00|452.67|450.27|455.41|453.01|457.68|455.28|447.05|444.65|0
1653399300000|2022-05-24 13:35:00|456.38|453.98|459.79|457.39|460.28|457.88|454.69|452.29|0
1653399600000|2022-05-24 13:40:00|460.6|458.2|457.66|455.26|460.77|458.37|455.87|453.47|0
1653399900000|2022-05-24 13:45:00|458.72|456.32|459.61|457.21|460.91|458.51|453.93|451.53|0
1653400200000|2022-05-24 13:50:00|459.93|457.53|460.26|457.86|461.24|458.84|454.58|452.18|0
1653400500000|2022-05-24 13:55:00|460.1|457.7|464.34|461.94|464.34|461.94|459.77|457.37|0
1653400800000|2022-05-24 14:00:00|464.76|462.36|468.95|466.55|469.78|467.38|463.69|461.29|0
1653401100000|2022-05-24 14:05:00|469.45|467.05|474.41|472.01|475.16|472.76|467.14|464.74|0
1653401400000|2022-05-24 14:10:00|474.58|472.18|480.41|478.01|481.24|478.84|473.25|470.85|0
1653401700000|2022-05-24 14:15:00|480.24|477.84|485.78|483.38|486.62|484.22|480.24|477.84|0
1653402000000|2022-05-24 14:20:00|486.11|483.71|482.25|479.85|486.11|483.71|477.57|475.17|0
1653402300000|2022-05-24 14:25:00|482.41|480.01|478.54|476.14|486.54|484.14|478.37|475.97|0
1653402600000|2022-05-24 14:30:00|479.04|476.64|483.36|480.96|484.2|481.8|479.04|476.64|0
1653402900000|2022-05-24 14:35:00|484.03|481.63|481.69|479.29|485.2|482.8|479.37|476.97|0
1653403200000|2022-05-24 14:40:00|482.53|480.13|482.86|480.46|486.37|483.97|479.2|476.8|0
1653403500000|2022-05-24 14:45:00|483.36|480.96|490.4|488|490.73|488.33|479.86|477.46|0
1653403800000|2022-05-24 14:50:00|490.57|488.17|489.55|487.15|492.08|489.68|487.04|484.64|0
1653404100000|2022-05-24 14:55:00|490.06|487.66|484.86|482.46|490.9|488.5|484.69|482.29|0
1653404400000|2022-05-24 15:00:00|485.19|482.79|483.2|480.8|486.03|483.63|479.63|477.23|0
1653404700000|2022-05-24 15:05:00|483.78|481.38|482.61|480.21|485.12|482.72|480.28|477.88|0
1653405000000|2022-05-24 15:10:00|482.44|480.04|484.78|482.38|485.95|483.55|481.27|478.87|0
1653405300000|2022-05-24 15:15:00|484.45|482.05|486.29|483.89|487.13|484.73|478.28|475.88|0
1653405600000|2022-05-24 15:20:00|486.45|484.05|483.61|481.21|488.81|486.41|481.77|479.37|0
1653405900000|2022-05-24 15:25:00|483.19|480.79|480.6|478.2|484.61|482.21|480.43|478.03|0
1653406200000|2022-05-24 15:30:00|480.69|478.29|481.43|479.03|484.44|482.04|478.94|476.54|0
1653406500000|2022-05-24 15:35:00|481.76|479.36|481.93|479.53|484.44|482.04|479.76|477.36|0
1653406800000|2022-05-24 15:40:00|481.76|479.36|475.78|473.38|482.43|480.03|475.61|473.21|0
1653407100000|2022-05-24 15:45:00|476.27|473.87|466.45|464.05|476.27|473.87|466.13|463.73|0
1653407400000|2022-05-24 15:50:00|465.96|463.56|470.07|467.67|470.56|468.16|465.96|463.56|0
1653407700000|2022-05-24 15:55:00|469.57|467.17|468.58|466.18|470.56|468.16|463.83|461.43|0
1653408000000|2022-05-24 16:00:00|468.75|466.35|468.42|466.02|472.04|469.64|467.43|465.03|0
1653408300000|2022-05-24 16:05:00|468.25|465.85|463.99|461.59|470.39|467.99|463.99|461.59|0
1653408600000|2022-05-24 16:10:00|464.16|461.76|458.99|456.59|465.14|462.74|458.82|456.42|0
1653408900000|2022-05-24 16:15:00|458.34|455.94|460.02|457.62|461.15|458.75|452.5|450.1|0
1653409200000|2022-05-24 16:20:00|460.34|457.94|463.43|461.03|464.25|461.85|460.34|457.94|0
1653409500000|2022-05-24 16:25:00|462.94|460.54|465.72|463.32|466.21|463.81|461.8|459.4|0
1653409800000|2022-05-24 16:30:00|465.88|463.48|470.47|468.07|470.97|468.57|463.84|461.44|0
1653410100000|2022-05-24 16:35:00|470.31|467.91|475.26|472.86|475.92|473.52|469.82|467.42|0
1653410400000|2022-05-24 16:40:00|474.77|472.37|475.09|472.69|475.43|473.03|473.44|471.04|0
1653410700000|2022-05-24 16:45:00|475.26|472.86|473.36|470.96|476.09|473.69|469.64|467.24|0
1653411000000|2022-05-24 16:50:00|473.2|470.8|473.36|470.96|474.85|472.45|472.21|469.81|0
1653411300000|2022-05-24 16:55:00|472.54|470.14|470.07|467.67|472.54|470.14|466.3|463.9|0
1653411600000|2022-05-24 17:00:00|471.71|469.31|479.48|477.08|479.48|477.08|471.14|468.74|0
1653411900000|2022-05-24 17:05:00|479.81|477.41|477.32|474.92|479.81|477.41|476|473.6|0
1653412200000|2022-05-24 17:10:00|477.82|475.42|476.33|473.93|478.65|476.25|474.84|472.44|0
1653412500000|2022-05-24 17:15:00|476.66|474.26|474.84|472.44|478.15|475.75|472.28|469.88|0
1653412800000|2022-05-24 17:20:00|474.5|472.1|475.99|473.59|478.14|475.74|474.17|471.77|0
1653413100000|2022-05-24 17:25:00|476.16|473.76|471.53|469.13|477.48|475.08|470.8|468.4|0
1653413400000|2022-05-24 17:30:00|472.52|470.12|474.17|471.77|476.98|474.58|472.36|469.96|0
1653413700000|2022-05-24 17:35:00|473.67|471.27|467.92|465.52|474.5|472.1|467.43|465.03|0
1653414000000|2022-05-24 17:40:00|467.76|465.36|462.91|460.51|467.76|465.36|460.43|458.03|0
1653414300000|2022-05-24 17:45:00|463.24|460.84|462.42|460.02|465.03|462.63|458.52|456.12|0
1653414600000|2022-05-24 17:50:00|461.77|459.37|460.46|458.06|463.23|460.83|458.84|456.44|0
1653414900000|2022-05-24 17:55:00|459.81|457.41|461.11|458.71|462.09|459.69|457.54|455.14|0
1653415200000|2022-05-24 18:00:00|460.87|458.47|465.84|463.44|465.84|463.44|459.81|457.41|0
1653415500000|2022-05-24 18:05:00|465.35|462.95|456.4|454|466.01|463.61|454.47|452.07|0
1653415800000|2022-05-24 18:10:00|456.56|454.16|455.35|452.95|456.89|454.49|449.64|447.24|0
1653416100000|2022-05-24 18:15:00|455.11|452.71|460.37|457.97|462.16|459.76|454.95|452.55|0
1653416400000|2022-05-24 18:20:00|460.69|458.29|456.15|453.75|463.79|461.39|456.15|453.75|0
1653416700000|2022-05-24 18:25:00|456.32|453.92|457.77|455.37|457.77|455.37|453.57|451.17|0
1653417000000|2022-05-24 18:30:00|458.58|456.18|454.21|451.81|459.8|457.4|453.89|451.49|0
1653417300000|2022-05-24 18:35:00|454.38|451.98|451.96|449.56|455.83|453.43|451.16|448.76|0
1653417600000|2022-05-24 18:40:00|451.4|449|461.33|458.93|461.5|459.1|451|448.6|0
1653417900000|2022-05-24 18:45:00|461.98|459.58|466.06|463.66|468.19|465.79|460.77|458.37|0
1653418200000|2022-05-24 18:50:00|466.72|464.32|468.36|465.96|468.85|466.45|465.57|463.17|0
1653418500000|2022-05-24 18:55:00|468.52|466.12|465.4|463|470.49|468.09|464.59|462.19|0
1653418800000|2022-05-24 19:00:00|466.22|463.82|458.4|456|466.22|463.82|457.59|455.19|0
1653419100000|2022-05-24 19:05:00|458.89|456.49|458.72|456.32|459.54|457.14|455.33|452.93|0
1653419400000|2022-05-24 19:10:00|458.24|455.84|458.81|456.41|458.81|456.41|454.36|451.96|0
1653419700000|2022-05-24 19:15:00|458.33|455.93|459.78|457.38|460.67|458.27|455.91|453.51|0
1653420000000|2022-05-24 19:20:00|459.62|457.22|456.71|454.31|464.16|461.76|455.26|452.86|0
1653420300000|2022-05-24 19:25:00|457.19|454.79|454.46|452.06|459.05|456.65|453.49|451.09|0
1653420600000|2022-05-24 19:30:00|454.06|451.66|453.65|451.25|455.74|453.34|452.85|450.45|0
1653420900000|2022-05-24 19:35:00|453.01|450.61|442.51|440.11|453.17|450.77|438.89|436.49|0
1653421200000|2022-05-24 19:40:00|442.35|439.95|446.12|443.72|446.6|444.2|439.64|437.24|0
1653421500000|2022-05-24 19:45:00|446.92|444.52|445.01|442.61|446.92|444.52|439.95|437.55|0
1653421800000|2022-05-24 19:50:00|443.9|441.5|452.02|449.62|452.02|449.62|442.63|440.23|0
1653422100000|2022-05-24 19:55:00|452.34|449.94|444.05|441.65|453.15|450.75|444.05|441.65|0
1653422400000|2022-05-24 20:00:00|443.41|441.01|441.91|439.51|443.41|441.01|439.28|436.88|0
1653422700000|2022-05-24 20:05:00|442.07|439.67|442.38|439.98|443.17|440.77|441.91|439.51|0
1653423000000|2022-05-24 20:10:00|442.78|440.38|441.43|439.03|443.25|440.85|441.43|439.03|0
1653423300000|2022-05-24 20:15:00|441.67|439.27|442.1|439.3|442.58|439.78|441.31|438.51|0
1653423600000|2022-05-24 20:20:00|442.42|439.62|445.75|442.95|446.86|444.06|442.26|439.46|0
1653423900000|2022-05-24 20:25:00|445.91|443.11|444.47|441.67|446.07|443.27|444.4|441.6|0
1653424200000|2022-05-24 20:30:00|444.32|441.52|444.47|441.67|444.79|441.99|444.08|441.28|0
1653424500000|2022-05-24 20:35:00|444.15|441.35|444.15|441.35|444.47|441.67|443.84|441.04|0
1653424800000|2022-05-24 20:40:00|443.84|441.04|443.67|440.87|443.99|441.19|443.2|440.4|0
1653425100000|2022-05-24 20:45:00|443.36|440.56|442.09|439.29|443.67|440.87|441.77|438.97|0
1653425400000|2022-05-24 20:50:00|441.77|438.97|441.3|438.5|442.09|439.29|441.3|438.5|0
1653425700000|2022-05-24 20:55:00|441.45|438.65|440.59|437.79|441.45|438.65|439.48|436.68|0
1653426000000|2022-05-24 21:00:00|440.42|437.62|440.39|437.59|440.77|437.97|440.31|437.51|0
1653426300000|2022-05-24 21:05:00|440.6|437.8|440.56|437.76|440.88|438.08|440.56|437.76|0
1653426600000|2022-05-24 21:10:00|440.7|437.9|440.67|437.87|440.76|437.96|440.46|437.66|0
1653426900000|2022-05-24 21:15:00|440.53|437.73|440.16|437.36|440.74|437.94|440.02|437.22|0
1653427200000|2022-05-24 21:20:00|440.25|437.45|440.34|437.54|440.66|437.86|440.23|437.43|0
1653427500000|2022-05-24 21:25:00|440.37|437.57|440.34|437.54|440.44|437.64|440.18|437.38|0
1653427800000|2022-05-24 21:30:00|440.69|437.89|440.43|437.63|440.69|437.89|440.41|437.61|0
1653428100000|2022-05-24 21:35:00|440.31|437.51|440.29|437.49|440.31|437.51|440.2|437.4|0
1653428400000|2022-05-24 21:40:00|440.2|437.4|440.24|437.44|440.24|437.44|440.18|437.38|0
1653428700000|2022-05-24 21:45:00|440.22|437.42|440.72|437.92|440.72|437.92|440.22|437.42|0
1653429000000|2022-05-24 21:50:00|440.54|437.74|440.1|437.3|440.54|437.74|440.1|437.3|0
1653429300000|2022-05-24 21:55:00|440.05|437.25|440.3|437.5|440.4|437.6|440.05|437.25|0
1653429600000|2022-05-24 22:00:00|440.24|437.44|438.9|436.1|440.24|437.44|438.59|435.79|0
1653429900000|2022-05-24 22:05:00|438.98|436.18|438.74|435.94|439.37|436.57|438.35|435.55|0
1653430200000|2022-05-24 22:10:00|438.58|435.78|435.05|432.25|438.74|435.94|434.89|432.09|0
1653430500000|2022-05-24 22:15:00|434.97|432.17|434.18|431.38|435.12|432.32|433.56|430.76|0
1653430800000|2022-05-24 22:20:00|434.42|431.62|434.49|431.69|435.75|432.95|434.18|431.38|0
1653431100000|2022-05-24 22:25:00|434.42|431.62|434.49|431.69|434.81|432.01|433.71|430.91|0
1653431400000|2022-05-24 22:30:00|434.65|431.85|433.71|430.91|435.27|432.47|433.71|430.91|0
1653431700000|2022-05-24 22:35:00|433.55|430.75|433.55|430.75|433.71|430.91|432.77|429.97|0
1653432000000|2022-05-24 22:40:00|433.63|430.83|434.33|431.53|434.49|431.69|433.24|430.44|0
1653432300000|2022-05-24 22:45:00|434.49|431.69|434.57|431.77|435.27|432.47|434.33|431.53|0
1653432600000|2022-05-24 22:50:00|434.64|431.84|435.26|432.46|435.58|432.78|434.56|431.76|0
1653432900000|2022-05-24 22:55:00|435.35|432.55|434.79|431.99|435.35|432.55|434.4|431.6|0
1653433200000|2022-05-24 23:00:00|434.4|431.6|434.32|431.52|434.79|431.99|434.09|431.29|0
1653433500000|2022-05-24 23:05:00|434.01|431.21|433.07|430.27|434.01|431.21|432.6|429.8|0
1653433800000|2022-05-24 23:10:00|433.22|430.42|432.13|429.33|433.22|430.42|431.97|429.17|0
1653434100000|2022-05-24 23:15:00|432.21|429.41|432.6|429.8|432.75|429.95|432.13|429.33|0
1653434400000|2022-05-24 23:20:00|432.44|429.64|432.44|429.64|432.59|429.79|432.28|429.48|0
1653434700000|2022-05-24 23:25:00|432.28|429.48|433.37|430.57|433.45|430.65|431.97|429.17|0
1653435000000|2022-05-24 23:30:00|433.22|430.42|432.9|430.1|433.22|430.42|432.28|429.48|0
1653435300000|2022-05-24 23:35:00|432.75|429.95|433.37|430.57|433.53|430.73|432.74|429.94|0
1653435600000|2022-05-24 23:40:00|433.45|430.65|434.15|431.35|434.15|431.35|433.37|430.57|0
1653435900000|2022-05-24 23:45:00|434.3|431.5|435.4|432.6|435.56|432.76|434.3|431.5|0
1653436200000|2022-05-24 23:50:00|435.48|432.68|436.02|433.22|436.02|433.22|435.08|432.28|0
1653436500000|2022-05-24 23:55:00|436.18|433.38|434.92|432.12|436.18|433.38|434.92|432.12|0
1653436800000|2022-05-25 00:00:00|435.08|432.28|437.12|434.32|437.28|434.48|435.08|432.28|0
1653437100000|2022-05-25 00:05:00|437.04|434.24|437.74|434.94|438.22|435.42|436.18|433.38|0
1653437400000|2022-05-25 00:10:00|437.9|435.1|441.69|438.89|442.64|439.84|437.9|435.1|0
1653437700000|2022-05-25 00:15:00|442|439.2|443.43|440.63|444.54|441.74|441.37|438.57|0
1653438000000|2022-05-25 00:20:00|443.27|440.47|442.95|440.15|444.22|441.42|442.32|439.52|0
1653438300000|2022-05-25 00:25:00|442.87|440.07|441.84|439.04|445.17|442.37|441.84|439.04|0
1653438600000|2022-05-25 00:30:00|441.52|438.72|442.47|439.67|442.79|439.99|440.73|437.93|0
1653438900000|2022-05-25 00:35:00|442.39|439.59|441.68|438.88|442.94|440.14|441.36|438.56|0
1653439200000|2022-05-25 00:40:00|441.6|438.8|440.25|437.45|441.6|438.8|440.25|437.45|0
1653439500000|2022-05-25 00:45:00|439.78|436.98|440.57|437.77|440.57|437.77|439.15|436.35|0
1653439800000|2022-05-25 00:50:00|440.41|437.61|440.88|438.08|441.04|438.24|439.46|436.66|0
1653440100000|2022-05-25 00:55:00|440.72|437.92|440.88|438.08|441.04|438.24|439.93|437.13|0
1653440400000|2022-05-25 01:00:00|441.19|438.39|439.3|436.5|441.19|438.39|439.22|436.42|0
1653440700000|2022-05-25 01:05:00|439.45|436.65|439.14|436.34|440.87|438.07|438.67|435.87|0
1653441000000|2022-05-25 01:10:00|438.98|436.18|439.45|436.65|440.24|437.44|438.27|435.47|0
1653441300000|2022-05-25 01:15:00|439.29|436.49|437.8|435|439.29|436.49|437.09|434.29|0
1653441600000|2022-05-25 01:20:00|437.87|435.07|438.97|436.17|439.76|436.96|437.24|434.44|0
1653441900000|2022-05-25 01:25:00|438.82|436.02|439.29|436.49|439.6|436.8|438.03|435.23|0
1653442200000|2022-05-25 01:30:00|439.13|436.33|438.81|436.01|439.76|436.96|438.66|435.86|0
1653442500000|2022-05-25 01:35:00|438.89|436.09|437.39|434.59|439.44|436.64|437.39|434.59|0
1653442800000|2022-05-25 01:40:00|437.47|434.67|438.42|435.62|438.49|435.69|437.39|434.59|0
1653443100000|2022-05-25 01:45:00|438.33|435.53|437.23|434.43|438.42|435.62|436.92|434.12|0
1653443400000|2022-05-25 01:50:00|437.16|434.36|438.17|435.37|438.33|435.53|437.07|434.27|0
1653443700000|2022-05-25 01:55:00|438.33|435.53|437.54|434.74|438.64|435.84|437.38|434.58|0
1653444000000|2022-05-25 02:00:00|437.23|434.43|434.09|431.29|437.23|434.43|433.7|430.9|0
1653444300000|2022-05-25 02:05:00|433.78|430.98|434.4|431.6|434.95|432.15|433.62|430.82|0
1653444600000|2022-05-25 02:10:00|434.56|431.76|435.34|432.54|435.34|432.54|434.09|431.29|0
1653444900000|2022-05-25 02:15:00|435.49|432.69|435.57|432.77|435.81|433.01|433.93|431.13|0
1653445200000|2022-05-25 02:20:00|435.49|432.69|435.18|432.38|435.65|432.85|434.55|431.75|0
1653445500000|2022-05-25 02:25:00|434.94|432.14|435.88|433.08|436.11|433.31|434.39|431.59|0
1653445800000|2022-05-25 02:30:00|435.96|433.16|436.67|433.87|437.37|434.57|435.49|432.69|0
1653446100000|2022-05-25 02:35:00|436.74|433.94|437.05|434.25|437.05|434.25|436.19|433.39|0
1653446400000|2022-05-25 02:40:00|437.13|434.33|437.84|435.04|437.92|435.12|436.89|434.09|0
1653446700000|2022-05-25 02:45:00|437.92|435.12|436.11|433.31|438.62|435.82|436.11|433.31|0
1653447000000|2022-05-25 02:50:00|435.95|433.15|436.58|433.78|436.73|433.93|435.64|432.84|0
1653447300000|2022-05-25 02:55:00|436.73|433.93|436.42|433.62|436.73|433.93|435.95|433.15|0
1653447600000|2022-05-25 03:00:00|436.5|433.7|435.32|432.52|436.5|433.7|435.16|432.36|0
1653447900000|2022-05-25 03:05:00|435.24|432.44|435.63|432.83|436.18|433.38|435.16|432.36|0
1653448200000|2022-05-25 03:10:00|435.47|432.67|434.06|431.26|435.78|432.98|434.06|431.26|0
1653448500000|2022-05-25 03:15:00|433.98|431.18|435.15|432.35|435.15|432.35|433.9|431.1|0
1653448800000|2022-05-25 03:20:00|435.31|432.51|434.84|432.04|435.94|433.14|434.76|431.96|0
1653449100000|2022-05-25 03:25:00|434.76|431.96|434.68|431.88|435.31|432.51|434.21|431.41|0
1653449400000|2022-05-25 03:30:00|434.52|431.72|432.64|429.84|434.6|431.8|432.64|429.84|0
1653449700000|2022-05-25 03:35:00|432.8|430|432.33|429.53|433.27|430.47|432.02|429.22|0
1653450000000|2022-05-25 03:40:00|432.17|429.37|431.24|428.44|432.64|429.84|431.08|428.28|0
1653450300000|2022-05-25 03:45:00|431.08|428.28|431.08|428.28|431.39|428.59|430.92|428.12|0
1653450600000|2022-05-25 03:50:00|431.23|428.43|431.08|428.28|431.23|428.43|431|428.2|0
1653450900000|2022-05-25 03:55:00|431.07|428.27|429.67|426.87|431.23|428.43|428.59|425.79|0
1653451200000|2022-05-25 04:00:00|429.6|426.8|430.45|427.65|430.6|427.8|429.52|426.72|0
1653451500000|2022-05-25 04:05:00|430.29|427.49|430.29|427.49|430.6|427.8|430.14|427.34|0
1653451800000|2022-05-25 04:10:00|430.6|427.8|431.85|429.05|432.16|429.36|430.6|427.8|0
1653452100000|2022-05-25 04:15:00|432|429.2|431.53|428.73|432|429.2|431.38|428.58|0
1653452400000|2022-05-25 04:20:00|431.46|428.66|431.22|428.42|431.53|428.73|430.75|427.95|0
1653452700000|2022-05-25 04:25:00|431.3|428.5|431.76|428.96|432|429.2|431.14|428.34|0
1653453000000|2022-05-25 04:30:00|431.68|428.88|431.21|428.41|431.76|428.96|430.75|427.95|0
1653453300000|2022-05-25 04:35:00|431.29|428.49|431.37|428.57|431.6|428.8|431.06|428.26|0
1653453600000|2022-05-25 04:40:00|431.52|428.72|431.37|428.57|431.83|429.03|431.21|428.41|0
1653453900000|2022-05-25 04:45:00|431.21|428.41|433.08|430.28|433.24|430.44|430.9|428.1|0
1653454200000|2022-05-25 04:50:00|433.01|430.21|432.3|429.5|433.01|430.21|431.83|429.03|0
1653454500000|2022-05-25 04:55:00|432.22|429.42|432.61|429.81|432.61|429.81|431.98|429.18|0
1653454800000|2022-05-25 05:00:00|432.76|429.96|432.37|429.57|433|430.2|431.36|428.56|0
1653455100000|2022-05-25 05:05:00|432.29|429.49|431.98|429.18|432.76|429.96|431.98|429.18|0
1653455400000|2022-05-25 05:10:00|432.06|429.26|430.89|428.09|432.13|429.33|430.26|427.46|0
1653455700000|2022-05-25 05:15:00|430.81|428.01|430.57|427.77|431.51|428.71|430.03|427.23|0
1653456000000|2022-05-25 05:20:00|430.65|427.85|431.04|428.24|431.19|428.39|430.41|427.61|0
1653456300000|2022-05-25 05:25:00|431.12|428.32|431.9|429.1|431.97|429.17|431.12|428.32|0
1653456600000|2022-05-25 05:30:00|432.13|429.33|433.3|430.5|433.69|430.89|432.13|429.33|0
1653456900000|2022-05-25 05:35:00|433.37|430.57|433.68|430.88|434|431.2|432.9|430.1|0
1653457200000|2022-05-25 05:40:00|433.53|430.73|434.31|431.51|435.09|432.29|433.53|430.73|0
1653457500000|2022-05-25 05:45:00|434.15|431.35|434.93|432.13|435.56|432.76|433.84|431.04|0
1653457800000|2022-05-25 05:50:00|434.78|431.98|434.7|431.9|435.72|432.92|434.39|431.59|0
1653458100000|2022-05-25 05:55:00|434.62|431.82|433.83|431.03|434.93|432.13|433.76|430.96|0
1653458400000|2022-05-25 06:00:00|433.91|431.11|436.18|433.38|436.65|433.85|432.74|429.94|0
1653458700000|2022-05-25 06:05:00|436.34|433.54|436.65|433.85|436.96|434.16|435.39|432.59|0
1653459000000|2022-05-25 06:10:00|436.57|433.77|437.59|434.79|437.91|435.11|436.02|433.22|0
1653459300000|2022-05-25 06:15:00|437.75|434.95|439.32|436.52|440.35|437.55|437.59|434.79|0
1653459600000|2022-05-25 06:20:00|439.4|436.6|439.16|436.36|439.48|436.68|438.22|435.42|0
1653459900000|2022-05-25 06:25:00|439|436.2|438.77|435.97|439.79|436.99|438.69|435.89|0
1653460200000|2022-05-25 06:30:00|438.84|436.04|438.05|435.25|439.95|437.15|438.05|435.25|0
1653460500000|2022-05-25 06:35:00|437.9|435.1|434.84|432.04|437.9|435.1|434.52|431.72|0
1653460800000|2022-05-25 06:40:00|434.75|431.95|432.88|430.08|435.22|432.42|432.56|429.76|0
1653461100000|2022-05-25 06:45:00|433.03|430.23|431.71|428.91|434.75|431.95|431.31|428.51|0
1653461400000|2022-05-25 06:50:00|432.09|429.29|431|428.2|432.56|429.76|429.91|427.11|0
1653461700000|2022-05-25 06:55:00|431.15|428.35|430.16|427.36|432.34|429.54|430.06|427.26|0
1653462000000|2022-05-25 07:00:00|430.87|428.07|435.15|432.35|435.62|432.82|430.71|427.91|0
1653462300000|2022-05-25 07:05:00|435.03|432.63|432.53|430.13|435.42|433.02|431.67|429.27|0
1653462600000|2022-05-25 07:10:00|432.76|430.36|432.29|429.89|434.4|432|431.67|429.27|0
1653462900000|2022-05-25 07:15:00|431.98|429.58|433.54|431.14|434.01|431.61|430.58|428.18|0
1653463200000|2022-05-25 07:20:00|433.46|431.06|434.79|432.39|437.14|434.74|433.23|430.83|0
1653463500000|2022-05-25 07:25:00|434.71|432.31|436.9|434.5|436.98|434.58|434.32|431.92|0
1653463800000|2022-05-25 07:30:00|436.98|434.58|438.23|435.83|439.34|436.94|436.9|434.5|0
1653464100000|2022-05-25 07:35:00|438.08|435.68|440.75|438.35|441.23|438.83|437.29|434.89|0
1653464400000|2022-05-25 07:40:00|440.6|438.2|439.8|437.4|440.91|438.51|438.63|436.23|0
1653464700000|2022-05-25 07:45:00|439.73|437.33|439.25|436.85|441.46|439.06|439.01|436.61|0
1653465000000|2022-05-25 07:50:00|439.33|436.93|438.86|436.46|439.8|437.4|437.75|435.35|0
1653465300000|2022-05-25 07:55:00|439.01|436.61|440.74|438.34|441.46|439.06|438.86|436.46|0
1653465600000|2022-05-25 08:00:00|440.67|438.27|443.04|440.64|444.86|442.46|439.48|437.08|0
1653465900000|2022-05-25 08:05:00|442.88|440.48|448.84|446.44|448.84|446.44|442.88|440.48|0
1653466200000|2022-05-25 08:10:00|448.68|446.28|447.24|444.84|449.48|447.08|446.85|444.45|0
1653466500000|2022-05-25 08:15:00|447.56|445.16|448.35|445.95|449.47|447.07|447.48|445.08|0
1653466800000|2022-05-25 08:20:00|448.51|446.11|447.08|444.68|448.99|446.59|446.68|444.28|0
1653467100000|2022-05-25 08:25:00|447.24|444.84|447|444.6|448.03|445.63|446.44|444.04|0
1653467400000|2022-05-25 08:30:00|446.84|444.44|444.45|442.05|446.84|444.44|444.21|441.81|0
1653467700000|2022-05-25 08:35:00|444.69|442.29|444.21|441.81|445.48|443.08|443.26|440.86|0
1653468000000|2022-05-25 08:40:00|444.37|441.97|443.41|441.01|444.37|441.97|442.94|440.54|0
1653468300000|2022-05-25 08:45:00|443.57|441.17|444.21|441.81|444.36|441.96|443.41|441.01|0
1653468600000|2022-05-25 08:50:00|444.05|441.65|443.02|440.62|444.84|442.44|442.62|440.22|0
1653468900000|2022-05-25 08:55:00|443.09|440.69|446.74|444.34|446.74|444.34|442.78|440.38|0
1653469200000|2022-05-25 09:00:00|446.9|444.5|449.22|446.82|449.77|447.37|446.58|444.18|0
1653469500000|2022-05-25 09:05:00|449.13|446.73|448.9|446.5|450.25|447.85|448.18|445.78|0
1653469800000|2022-05-25 09:10:00|448.81|446.41|452.9|450.5|452.9|450.5|448.33|445.93|0
1653470100000|2022-05-25 09:15:00|453.13|450.73|449.93|447.53|453.62|451.22|449.21|446.81|0
1653470400000|2022-05-25 09:20:00|449.85|447.45|449.93|447.53|451.05|448.65|449.45|447.05|0
1653470700000|2022-05-25 09:25:00|449.77|447.37|449.28|446.88|451.85|449.45|448.65|446.25|0
1653471000000|2022-05-25 09:30:00|449.44|447.04|447.21|444.81|450.56|448.16|447.05|444.65|0
1653471300000|2022-05-25 09:35:00|447.29|444.89|447.21|444.81|448|445.6|446.25|443.85|0
1653471600000|2022-05-25 09:40:00|447.05|444.65|448.32|445.92|448.48|446.08|446.89|444.49|0
1653471900000|2022-05-25 09:45:00|448.48|446.08|445.77|443.37|448.64|446.24|445.77|443.37|0
1653472200000|2022-05-25 09:50:00|445.93|443.53|443.78|441.38|446.09|443.69|443.23|440.83|0
1653472500000|2022-05-25 09:55:00|443.94|441.54|444.58|442.18|444.89|442.49|443.54|441.14|0
1653472800000|2022-05-25 10:00:00|444.81|442.41|443.22|440.82|444.89|442.49|442.75|440.35|0
1653473100000|2022-05-25 10:05:00|443.06|440.66|443.3|440.9|444.17|441.77|442.75|440.35|0
1653473400000|2022-05-25 10:10:00|443.38|440.98|444.96|442.56|445.28|442.88|442.11|439.71|0
1653473700000|2022-05-25 10:15:00|445.05|442.65|444.96|442.56|446|443.6|444.65|442.25|0
1653474000000|2022-05-25 10:20:00|445.04|442.64|444.17|441.77|445.28|442.88|443.69|441.29|0
1653474300000|2022-05-25 10:25:00|443.93|441.53|444.48|442.08|444.48|442.08|442.9|440.5|0
1653474600000|2022-05-25 10:30:00|444.64|442.24|446.7|444.3|447.02|444.62|444.48|442.08|0
1653474900000|2022-05-25 10:35:00|446.55|444.15|447.02|444.62|447.5|445.1|446.39|443.99|0
1653475200000|2022-05-25 10:40:00|446.7|444.3|445.67|443.27|446.86|444.46|445.11|442.71|0
1653475500000|2022-05-25 10:45:00|445.9|443.5|450.61|448.21|451.17|448.77|445.9|443.5|0
1653475800000|2022-05-25 10:50:00|450.85|448.45|450.53|448.13|452.13|449.73|449.89|447.49|0
1653476100000|2022-05-25 10:55:00|450.45|448.05|451.65|449.25|452.13|449.73|450.45|448.05|0
1653476400000|2022-05-25 11:00:00|451.81|449.41|449.88|447.48|452.37|449.97|449.4|447|0
1653476700000|2022-05-25 11:05:00|449.81|447.41|451.31|448.91|451.79|449.39|449.72|447.32|0
1653477000000|2022-05-25 11:10:00|451.47|449.07|454.43|452.03|455.24|452.84|451.47|449.07|0
1653477300000|2022-05-25 11:15:00|454.35|451.95|455.23|452.83|456.6|454.2|453.5|451.1|0
1653477600000|2022-05-25 11:20:00|455.31|452.91|458.6|456.2|458.6|456.2|455.31|452.91|0
1653477900000|2022-05-25 11:25:00|460.14|457.74|459.01|456.61|462.48|460.08|458.76|456.36|0
1653478200000|2022-05-25 11:30:00|458.92|456.52|460.86|458.46|461.02|458.62|457.63|455.23|0
1653478500000|2022-05-25 11:35:00|461.02|458.62|461.18|458.78|462.8|460.4|460.05|457.65|0
1653478800000|2022-05-25 11:40:00|460.69|458.29|463.21|460.81|463.77|461.37|460.69|458.29|0
1653479100000|2022-05-25 11:45:00|463.12|460.72|461.18|458.78|464.34|461.94|460.85|458.45|0
1653479400000|2022-05-25 11:50:00|461.01|458.61|458.91|456.51|461.5|459.1|458.51|456.11|0
1653479700000|2022-05-25 11:55:00|459.07|456.67|459.72|457.32|460.45|458.05|456.66|454.26|0
1653480000000|2022-05-25 12:00:00|459.56|457.16|460.04|457.64|461.42|459.02|459.39|456.99|0
1653480300000|2022-05-25 12:05:00|460.2|457.8|462.55|460.15|462.79|460.39|460.12|457.72|0
1653480600000|2022-05-25 12:10:00|462.14|459.74|460.28|457.88|463.27|460.87|460.03|457.63|0
1653480900000|2022-05-25 12:15:00|460.2|457.8|461.33|458.93|461.49|459.09|459.39|456.99|0
1653481200000|2022-05-25 12:20:00|461.49|459.09|459.71|457.31|461.49|459.09|459.38|456.98|0
1653481500000|2022-05-25 12:25:00|459.87|457.47|462.22|459.82|462.22|459.82|459.38|456.98|0
1653481800000|2022-05-25 12:30:00|462.29|459.89|457.77|455.37|465.38|462.98|456.16|453.76|0
1653482100000|2022-05-25 12:35:00|456.8|454.4|459.05|456.65|460.35|457.95|456.8|454.4|0
1653482400000|2022-05-25 12:40:00|459.22|456.82|459.94|457.54|461.15|458.75|457.76|455.36|0
1653482700000|2022-05-25 12:45:00|459.86|457.46|459.21|456.81|460.43|458.03|458.25|455.85|0
1653483000000|2022-05-25 12:50:00|459.13|456.73|457.71|455.31|460.77|458.37|456.75|454.35|0
1653483300000|2022-05-25 12:55:00|457.55|455.15|457.87|455.47|459.65|457.25|456.83|454.43|0
1653483600000|2022-05-25 13:00:00|457.71|455.31|458.36|455.96|459|456.6|455.62|453.22|0
1653483900000|2022-05-25 13:05:00|458.19|455.79|455.13|452.73|459|456.6|454.97|452.57|0
1653484200000|2022-05-25 13:10:00|455.29|452.89|457.87|455.47|458.35|455.95|455.29|452.89|0
1653484500000|2022-05-25 13:15:00|457.71|455.31|458.35|455.95|459.48|457.08|457.54|455.14|0
1653484800000|2022-05-25 13:20:00|458.51|456.11|455.29|452.89|458.51|456.11|455.29|452.89|0
1653485100000|2022-05-25 13:25:00|455.45|453.05|458.35|455.95|459.56|457.16|455.29|452.89|0
1653485400000|2022-05-25 13:30:00|458.43|456.03|449.52|447.12|459.96|457.56|448.24|445.84|0
1653485700000|2022-05-25 13:35:00|448.88|446.48|443.93|441.53|450.68|448.28|441.24|438.84|0
1653486000000|2022-05-25 13:40:00|443.21|440.81|443.47|441.07|448.87|446.47|441.95|439.55|0
1653486300000|2022-05-25 13:45:00|441.73|439.33|450.07|447.67|451.26|448.86|438.58|436.18|0
1653486600000|2022-05-25 13:50:00|450.71|448.31|445.37|442.97|450.71|448.31|444.26|441.86|0
1653486900000|2022-05-25 13:55:00|444.97|442.57|444.9|442.5|446.8|444.4|441.41|439.01|0
1653487200000|2022-05-25 14:00:00|445.14|442.74|444.26|441.86|448.31|445.91|442.06|439.66|0
1653487500000|2022-05-25 14:05:00|444.11|441.71|447.51|445.11|450.93|448.53|444.11|441.71|0
1653487800000|2022-05-25 14:10:00|447.11|444.71|441.74|439.34|449.89|447.49|441.11|438.71|0
1653488100000|2022-05-25 14:15:00|441.9|439.5|436.91|434.51|443.16|440.76|434.71|432.31|0
1653488400000|2022-05-25 14:20:00|436.75|434.35|436.28|433.88|438.64|436.24|434.4|432|0
1653488700000|2022-05-25 14:25:00|435.81|433.41|431.12|428.72|436.12|433.72|430.89|428.49|0
1653489000000|2022-05-25 14:30:00|430.81|428.41|426.93|424.53|432.83|430.43|426.31|423.91|0
1653489300000|2022-05-25 14:35:00|426.31|423.91|427.11|424.71|430.01|427.61|425.57|423.17|0
1653489600000|2022-05-25 14:40:00|426.34|423.94|430.35|427.95|433.15|430.75|426.18|423.78|0
1653489900000|2022-05-25 14:45:00|430.51|428.11|434.24|431.84|436.74|434.34|430.04|427.64|0
1653490200000|2022-05-25 14:50:00|434.01|431.61|434.55|432.15|434.86|432.46|432.22|429.82|0
1653490500000|2022-05-25 14:55:00|434.24|431.84|432.06|429.66|435.02|432.62|430.66|428.26|0
1653490800000|2022-05-25 15:00:00|431.75|429.35|437.36|434.96|438.62|436.22|431.75|429.35|0
1653491100000|2022-05-25 15:05:00|436.89|434.49|434.39|431.99|437.99|435.59|432.52|430.12|0
1653491400000|2022-05-25 15:10:00|434.55|432.15|433.45|431.05|435.48|433.08|431.9|429.5|0
1653491700000|2022-05-25 15:15:00|433.61|431.21|433.6|431.2|435.01|432.61|431.58|429.18|0
1653492000000|2022-05-25 15:20:00|432.43|430.03|434.96|432.56|437.93|435.53|432.43|430.03|0
1653492300000|2022-05-25 15:25:00|434.34|431.94|436.52|434.12|437.14|434.74|434.34|431.94|0
1653492600000|2022-05-25 15:30:00|436.36|433.96|441.37|438.97|442|439.6|436.36|433.96|0
1653492900000|2022-05-25 15:35:00|441.68|439.28|444.99|442.59|447.84|445.44|440.43|438.03|0
1653493200000|2022-05-25 15:40:00|445.55|443.15|441.69|439.29|446.41|444.01|440.59|438.19|0
1653493500000|2022-05-25 15:45:00|441.85|439.45|440.52|438.12|442.95|440.55|439.18|436.78|0
1653493800000|2022-05-25 15:50:00|440.43|438.03|442|439.6|442.79|440.39|439.5|437.1|0
1653494100000|2022-05-25 15:55:00|441.69|439.29|441.84|439.44|442.16|439.76|438.87|436.47|0
1653494400000|2022-05-25 16:00:00|441.77|439.37|440.12|437.72|442.15|439.75|438.4|436|0
1653494700000|2022-05-25 16:05:00|440.27|437.87|444.35|441.95|445.14|442.74|438.86|436.46|0
1653495000000|2022-05-25 16:10:00|445.14|442.74|442.7|440.3|445.14|442.74|441.68|439.28|0
1653495300000|2022-05-25 16:15:00|442.78|440.38|445.13|442.73|446.55|444.15|442.15|439.75|0
1653495600000|2022-05-25 16:20:00|445.61|443.21|449.72|447.32|450.04|447.64|445.29|442.89|0
1653495900000|2022-05-25 16:25:00|449.4|447|450.91|448.51|454.17|451.77|449.4|447|0
1653496200000|2022-05-25 16:30:00|450.67|448.27|448.24|445.84|450.67|448.27|446.33|443.93|0
1653496500000|2022-05-25 16:35:00|448.72|446.32|449.36|446.96|451.6|449.2|447.29|444.89|0
1653496800000|2022-05-25 16:40:00|449.52|447.12|446.65|444.25|449.52|447.12|446.49|444.09|0
1653497100000|2022-05-25 16:45:00|446.49|444.09|443.63|441.23|446.96|444.56|443.07|440.67|0
1653497400000|2022-05-25 16:50:00|443.78|441.38|445.69|443.29|446.8|444.4|443.78|441.38|0
1653497700000|2022-05-25 16:55:00|446.01|443.61|442.99|440.59|448.07|445.67|442.99|440.59|0
1653498000000|2022-05-25 17:00:00|443.3|440.9|445.92|443.52|446.96|444.56|443.3|440.9|0
1653498300000|2022-05-25 17:05:00|445.52|443.12|445.36|442.96|446.95|444.55|444.41|442.01|0
1653498600000|2022-05-25 17:10:00|445.05|442.65|446.79|444.39|450.62|448.22|444.73|442.33|0
1653498900000|2022-05-25 17:15:00|446.63|444.23|445.84|443.44|446.79|444.39|443.3|440.9|0
1653499200000|2022-05-25 17:20:00|445.52|443.12|446.47|444.07|448.06|445.66|444.56|442.16|0
1653499500000|2022-05-25 17:25:00|446.31|443.91|443.61|441.21|448.22|445.82|442.34|439.94|0
1653499800000|2022-05-25 17:30:00|443.45|441.05|442.18|439.78|444.4|442|442.03|439.63|0
1653500100000|2022-05-25 17:35:00|442.5|440.1|441.71|439.31|442.66|440.26|438.71|436.31|0
1653500400000|2022-05-25 17:40:00|441.39|438.99|440.76|438.36|443.21|440.81|440.28|437.88|0
1653500700000|2022-05-25 17:45:00|440.6|438.2|439.81|437.41|442.1|439.7|439.65|437.25|0
1653501000000|2022-05-25 17:50:00|439.65|437.25|443.52|441.12|444.39|441.99|439.49|437.09|0
1653501300000|2022-05-25 17:55:00|443.6|441.2|443.04|440.16|444.95|442.07|441.7|438.82|0
1653501600000|2022-05-25 18:00:00|443.36|440.48|437.05|434.17|444.95|442.07|430.8|427.92|0
1653501900000|2022-05-25 18:05:00|436.35|433.47|444.2|441.32|453.03|450.15|434.31|431.43|0
1653502200000|2022-05-25 18:10:00|443.72|440.84|438.56|435.68|445.16|442.28|435.16|432.28|0
1653502500000|2022-05-25 18:15:00|438.48|435.6|435.4|432.52|439.9|437.02|429.2|426.32|0
1653502800000|2022-05-25 18:20:00|434.84|431.96|432.17|429.29|436.58|433.7|429.51|426.63|0
1653503100000|2022-05-25 18:25:00|431.86|428.98|425.92|423.04|433.19|430.31|424.84|421.96|0
1653503400000|2022-05-25 18:30:00|425.15|422.27|424.68|421.8|428.26|425.38|423.29|420.41|0
1653503700000|2022-05-25 18:35:00|424.52|421.64|429.94|427.06|430.09|427.21|422.97|420.09|0
1653504000000|2022-05-25 18:40:00|429.47|426.59|427.76|424.88|430.09|427.21|422.8|419.92|0
1653504300000|2022-05-25 18:45:00|427.13|424.25|429|426.12|429|426.12|425.43|422.55|0
1653504600000|2022-05-25 18:50:00|427.91|425.03|421.87|418.99|428.06|425.18|421.41|418.53|0
1653504900000|2022-05-25 18:55:00|421.56|418.68|420.61|417.73|423.98|421.1|420.46|417.58|0
1653505200000|2022-05-25 19:00:00|420.3|417.42|412.94|410.06|421.54|418.66|411.88|409|0
1653505500000|2022-05-25 19:05:00|413.25|410.37|411.57|408.69|415.39|412.51|410.96|408.08|0
1653505800000|2022-05-25 19:10:00|411.87|408.99|410.81|407.93|412.48|409.6|409.59|406.71|0
1653506100000|2022-05-25 19:15:00|410.35|407.47|414.31|411.43|415.07|412.19|410.35|407.47|0
1653506400000|2022-05-25 19:20:00|414.16|411.28|414.39|411.51|415.84|412.96|412.48|409.6|0
1653506700000|2022-05-25 19:25:00|414.31|411.43|415.38|412.5|415.99|413.11|412.93|410.05|0
1653507000000|2022-05-25 19:30:00|415.22|412.34|416.6|413.72|417.37|414.49|412.17|409.29|0
1653507300000|2022-05-25 19:35:00|416.99|414.11|419.52|416.64|420.91|418.03|416.6|413.72|0
1653507600000|2022-05-25 19:40:00|419.98|417.1|418.13|415.25|422.45|419.57|417.67|414.79|0
1653507900000|2022-05-25 19:45:00|418.59|415.71|422.56|419.68|424.41|421.53|418.59|415.71|0
1653508200000|2022-05-25 19:50:00|425.26|422.38|425.46|422.34|429.8|426.68|424.68|421.56|0
1653508500000|2022-05-25 19:55:00|425.92|422.8|424.1|421.22|425.95|423.07|421.94|419.06|0
1653508800000|2022-05-25 20:00:00|424.41|421.53|423.48|420.6|424.41|421.53|422.56|419.68|0
1653509100000|2022-05-25 20:05:00|423.33|420.45|428.28|425.4|428.28|425.4|422.55|419.67|0
1653509400000|2022-05-25 20:10:00|428.12|425.24|427.03|424.15|428.9|426.02|425.02|422.14|0
1653509700000|2022-05-25 20:15:00|428.2|424.84|426.73|423.37|428.36|425|426.34|422.98|0
1653510000000|2022-05-25 20:20:00|426.65|423.29|434.28|430.92|434.75|431.39|426.65|423.29|0
1653510300000|2022-05-25 20:25:00|434.13|430.77|433.11|429.75|436.64|433.28|433.11|429.75|0
1653510600000|2022-05-25 20:30:00|433.65|430.29|428.97|425.61|434.2|430.84|428.82|425.46|0
1653510900000|2022-05-25 20:35:00|429.05|425.69|428.19|424.83|430.14|426.78|427.57|424.21|0
1653511200000|2022-05-25 20:40:00|428.27|424.91|430.68|427.32|430.68|427.32|428.27|424.91|0
1653511500000|2022-05-25 20:45:00|430.84|427.48|431.14|427.78|432.08|428.72|430.21|426.85|0
1653511800000|2022-05-25 20:50:00|430.99|427.63|429.74|426.38|431.46|428.1|429.59|426.23|0
1653512100000|2022-05-25 20:55:00|429.98|426.62|428.11|424.75|429.98|426.62|428.11|424.75|0
1653512400000|2022-05-25 21:00:00|428.8|425.44|428.82|425.46|428.82|425.46|428.37|425.01|0
1653512700000|2022-05-25 21:05:00|428.8|425.44|428.57|425.21|429|425.64|428.55|425.19|0
1653513000000|2022-05-25 21:10:00|428.6|425.24|428.79|425.43|429.13|425.77|428.6|425.24|0
1653513300000|2022-05-25 21:15:00|428.77|425.41|428.73|425.37|428.91|425.55|428.66|425.3|0
1653513600000|2022-05-25 21:20:00|428.79|425.43|428.95|425.59|429.06|425.7|428.77|425.41|0
1653513900000|2022-05-25 21:25:00|428.97|425.61|428.59|425.23|429.01|425.65|428.59|425.23|0
1653514200000|2022-05-25 21:30:00|428.63|425.27|428.42|425.06|428.63|425.27|428.4|425.04|0
1653514500000|2022-05-25 21:35:00|428.54|425.18|428.28|424.92|428.58|425.22|428.28|424.92|0
1653514800000|2022-05-25 21:40:00|428.27|424.91|428.17|424.81|428.46|425.1|428.15|424.79|0
1653515100000|2022-05-25 21:45:00|428.15|424.79|428.32|424.96|428.46|425.1|428.03|424.67|0
1653515400000|2022-05-25 21:50:00|428.21|424.85|428.05|424.69|428.28|424.92|427.99|424.63|0
1653515700000|2022-05-25 21:55:00|427.83|424.47|428.05|424.69|428.58|425.22|427.83|424.47|0
1653516000000|2022-05-25 22:00:00|427.15|423.79|426.07|422.71|427.15|423.79|425.21|421.85|0
1653516300000|2022-05-25 22:05:00|425.99|422.63|426.37|423.01|426.91|423.55|425.6|422.24|0
1653516600000|2022-05-25 22:10:00|426.29|422.93|424.44|421.08|426.37|423.01|424.28|420.92|0
1653516900000|2022-05-25 22:15:00|424.28|420.92|424.9|421.54|425.21|421.85|424.28|420.92|0
1653517200000|2022-05-25 22:20:00|425.05|421.69|425.82|422.46|425.98|422.62|424.82|421.46|0
1653517500000|2022-05-25 22:25:00|425.98|422.62|427.83|424.47|427.99|424.63|425.59|422.23|0
1653517800000|2022-05-25 22:30:00|427.68|424.32|426.98|423.62|428.07|424.71|426.98|423.62|0
1653518100000|2022-05-25 22:35:00|427.06|423.7|426.44|423.08|427.06|423.7|426.13|422.77|0
1653518400000|2022-05-25 22:40:00|426.13|422.77|426.9|423.54|426.9|423.54|425.66|422.3|0
1653518700000|2022-05-25 22:45:00|427.13|423.77|427.44|424.08|427.44|424.08|426.9|423.54|0
1653519000000|2022-05-25 22:50:00|427.36|424|427.28|423.92|427.67|424.31|427.05|423.69|0
1653519300000|2022-05-25 22:55:00|427.2|423.84|425.19|421.83|427.67|424.31|425.03|421.67|0
1653519600000|2022-05-25 23:00:00|424.88|421.52|424.72|421.36|425.5|422.14|424.57|421.21|0
1653519900000|2022-05-25 23:05:00|424.57|421.21|425.65|422.29|425.65|422.29|424.49|421.13|0
1653520200000|2022-05-25 23:10:00|425.49|422.13|423.95|420.59|425.49|422.13|423.95|420.59|0
1653520500000|2022-05-25 23:15:00|423.79|420.43|424.41|421.05|424.41|421.05|423.64|420.28|0
1653520800000|2022-05-25 23:20:00|424.64|421.28|425.18|421.82|425.18|421.82|424.41|421.05|0
1653521100000|2022-05-25 23:25:00|425.1|421.74|425.1|421.74|425.57|422.21|425.02|421.66|0
1653521400000|2022-05-25 23:30:00|425.18|421.82|425.95|422.59|426.03|422.67|424.48|421.12|0
1653521700000|2022-05-25 23:35:00|425.64|422.28|426.25|422.89|426.41|423.05|425.17|421.81|0
1653522000000|2022-05-25 23:40:00|426.87|423.51|425.79|422.43|426.87|423.51|425.48|422.12|0
1653522300000|2022-05-25 23:45:00|425.63|422.27|426.18|422.82|426.72|423.36|425.01|421.65|0
1653522600000|2022-05-25 23:50:00|426.41|423.05|428.58|425.22|428.58|425.22|426.25|422.89|0
1653522900000|2022-05-25 23:55:00|428.66|425.3|428.65|425.29|429.35|425.99|428.11|424.75|0
1653523200000|2022-05-26 00:00:00|429.04|425.68|426.24|422.88|429.51|426.15|425.71|422.35|0
1653523500000|2022-05-26 00:05:00|426.55|423.19|423|419.64|426.86|423.5|423|419.64|0
1653523800000|2022-05-26 00:10:00|422.54|419.18|417.32|413.96|422.84|419.48|416.55|413.19|0
1653524100000|2022-05-26 00:15:00|417.62|414.26|420.84|417.48|420.84|417.48|417.62|414.26|0
1653524400000|2022-05-26 00:20:00|420.99|417.63|421.14|417.78|421.3|417.94|420.07|416.71|0
1653524700000|2022-05-26 00:25:00|421.22|417.86|418.08|414.72|421.3|417.94|418.08|414.72|0
1653525000000|2022-05-26 00:30:00|418|414.64|416.24|412.88|419.3|415.94|415.78|412.42|0
1653525300000|2022-05-26 00:35:00|416.55|413.19|417.85|414.49|418.84|415.48|416.55|413.19|0
1653525600000|2022-05-26 00:40:00|417.77|414.41|415.17|411.81|418.76|415.4|415.02|411.66|0
1653525900000|2022-05-26 00:45:00|415.25|411.89|415.93|412.57|415.93|412.57|414.41|411.05|0
1653526200000|2022-05-26 00:50:00|415.78|412.42|416.01|412.65|417|413.64|415.78|412.42|0
1653526500000|2022-05-26 00:55:00|415.93|412.57|415.32|411.96|417.15|413.79|415.32|411.96|0
1653526800000|2022-05-26 01:00:00|415.39|412.03|415.77|412.41|416.53|413.17|415.39|412.03|0
1653527100000|2022-05-26 01:05:00|415.92|412.56|414.25|410.89|416.69|413.33|414.25|410.89|0
1653527400000|2022-05-26 01:10:00|414.33|410.97|416.07|412.71|416.07|412.71|414.25|410.89|0
1653527700000|2022-05-26 01:15:00|416.15|412.79|416.07|412.71|416.53|413.17|415.16|411.8|0
1653528000000|2022-05-26 01:20:00|416.15|412.79|418.44|415.08|418.67|415.31|416|412.64|0
1653528300000|2022-05-26 01:25:00|418.36|415|419.58|416.22|419.58|416.22|418.2|414.84|0
1653528600000|2022-05-26 01:30:00|419.43|416.07|420.04|416.68|421.27|417.91|419.43|416.07|0
1653528900000|2022-05-26 01:35:00|420.19|416.83|422.8|419.44|424.12|420.76|420.19|416.83|0
1653529200000|2022-05-26 01:40:00|423.04|419.68|422.8|419.44|423.58|420.22|421.81|418.45|0
1653529500000|2022-05-26 01:45:00|422.96|419.6|423.57|420.21|424.65|421.29|421.96|418.6|0
1653529800000|2022-05-26 01:50:00|423.73|420.37|423.26|419.9|423.81|420.45|422.49|419.13|0
1653530100000|2022-05-26 01:55:00|423.57|420.21|425.89|422.53|426.66|423.3|423.57|420.21|0
1653530400000|2022-05-26 02:00:00|425.73|422.37|425.88|422.52|426.5|423.14|424.57|421.21|0
1653530700000|2022-05-26 02:05:00|426.19|422.83|424.95|421.59|426.19|422.83|424.95|421.59|0
1653531000000|2022-05-26 02:10:00|424.8|421.44|427.2|423.84|427.74|424.38|424.33|420.97|0
1653531300000|2022-05-26 02:15:00|427.27|423.91|425.26|421.9|427.43|424.07|425.26|421.9|0
1653531600000|2022-05-26 02:20:00|424.87|421.51|424.95|421.59|426.49|423.13|424.79|421.43|0
1653531900000|2022-05-26 02:25:00|424.87|421.51|424.72|421.36|425.1|421.74|423.71|420.35|0
1653532200000|2022-05-26 02:30:00|424.64|421.28|423.09|419.73|424.64|421.28|422.94|419.58|0
1653532500000|2022-05-26 02:35:00|422.94|419.58|424.63|421.27|424.79|421.43|422.94|419.58|0
1653532800000|2022-05-26 02:40:00|424.4|421.04|424.47|421.11|425.56|422.2|423.32|419.96|0
1653533100000|2022-05-26 02:45:00|424.32|420.96|424.94|421.58|424.94|421.58|423.86|420.5|0
1653533400000|2022-05-26 02:50:00|425.09|421.73|424.47|421.11|425.09|421.73|424.32|420.96|0
1653533700000|2022-05-26 02:55:00|424.62|421.26|425.4|422.04|425.48|422.12|424.16|420.8|0
1653534000000|2022-05-26 03:00:00|425.55|422.19|425.24|421.88|425.7|422.34|424.93|421.57|0
1653534300000|2022-05-26 03:05:00|425.39|422.03|429.11|425.75|429.43|426.07|425.39|422.03|0
1653534600000|2022-05-26 03:10:00|428.96|425.6|429.58|426.22|430.36|427|428.73|425.37|0
1653534900000|2022-05-26 03:15:00|429.73|426.37|431.53|428.17|432.15|428.79|429.27|425.91|0
1653535200000|2022-05-26 03:20:00|431.6|428.24|429.19|425.83|431.76|428.4|428.95|425.59|0
1653535500000|2022-05-26 03:25:00|428.8|425.44|428.48|425.12|430.04|426.68|428.1|424.74|0
1653535800000|2022-05-26 03:30:00|428.56|425.2|426.62|423.26|429.1|425.74|426|422.64|0
1653536100000|2022-05-26 03:35:00|426.7|423.34|427.7|424.34|427.7|424.34|426.15|422.79|0
1653536400000|2022-05-26 03:40:00|427.55|424.19|426.46|423.1|427.55|424.19|426.08|422.72|0
1653536700000|2022-05-26 03:45:00|426.61|423.25|426.3|422.94|426.85|423.49|426.3|422.94|0
1653537000000|2022-05-26 03:50:00|426.61|423.25|426.69|423.33|426.92|423.56|426.38|423.02|0
1653537300000|2022-05-26 03:55:00|426.77|423.41|425.14|421.78|426.92|423.56|424.44|421.08|0
1653537600000|2022-05-26 04:00:00|425.06|421.7|425.91|422.55|425.99|422.63|424.75|421.39|0
1653537900000|2022-05-26 04:05:00|425.68|422.32|426.22|422.86|426.29|422.93|425.37|422.01|0
1653538200000|2022-05-26 04:10:00|426.14|422.78|426.53|423.17|426.68|423.32|425.67|422.31|0
1653538500000|2022-05-26 04:15:00|426.45|423.09|426.29|422.93|426.6|423.24|425.98|422.62|0
1653538800000|2022-05-26 04:20:00|426.44|423.08|427.53|424.17|427.84|424.48|426.13|422.77|0
1653539100000|2022-05-26 04:25:00|427.76|424.4|427.68|424.32|428.3|424.94|427.53|424.17|0
1653539400000|2022-05-26 04:30:00|427.61|424.25|427.68|424.32|427.68|424.32|427.29|423.93|0
1653539700000|2022-05-26 04:35:00|427.83|424.47|427.06|423.7|427.83|424.47|426.67|423.31|0
1653540000000|2022-05-26 04:40:00|426.98|423.62|428.45|425.09|428.76|425.4|426.9|423.54|0
1653540300000|2022-05-26 04:45:00|428.61|425.25|428.14|424.78|428.61|425.25|427.83|424.47|0
1653540600000|2022-05-26 04:50:00|428.22|424.86|430.32|426.96|430.63|427.27|428.14|424.78|0
1653540900000|2022-05-26 04:55:00|430.4|427.04|430.62|427.26|431.09|427.73|430.16|426.8|0
1653541200000|2022-05-26 05:00:00|430.78|427.42|430.15|426.79|431.95|428.59|429.84|426.48|0
1653541500000|2022-05-26 05:05:00|430.39|427.03|429.22|425.86|430.7|427.34|429.06|425.7|0
1653541800000|2022-05-26 05:10:00|429.06|425.7|429.92|426.56|429.99|426.63|428.44|425.08|0
1653542100000|2022-05-26 05:15:00|429.84|426.48|429.21|425.85|431.4|428.04|428.9|425.54|0
1653542400000|2022-05-26 05:20:00|429.3|425.94|430.15|426.79|430.15|426.79|428.44|425.08|0
1653542700000|2022-05-26 05:25:00|429.99|426.63|429.68|426.32|430.61|427.25|429.37|426.01|0
1653543000000|2022-05-26 05:30:00|429.52|426.16|428.74|425.38|429.76|426.4|428.43|425.07|0
1653543300000|2022-05-26 05:35:00|428.59|425.23|430.14|426.78|430.3|426.94|428.43|425.07|0
1653543600000|2022-05-26 05:40:00|430.3|426.94|429.36|426|430.45|427.09|428.74|425.38|0
1653543900000|2022-05-26 05:45:00|429.05|425.69|429.28|425.92|429.83|426.47|428.27|424.91|0
1653544200000|2022-05-26 05:50:00|429.2|425.84|432.48|429.12|432.48|429.12|429.2|425.84|0
1653544500000|2022-05-26 05:55:00|432.32|428.96|432|428.64|433.88|430.52|431.22|427.86|0
1653544800000|2022-05-26 06:00:00|431.69|428.33|432.87|429.51|433.33|429.97|430.52|427.16|0
1653545100000|2022-05-26 06:05:00|432.86|429.5|433.56|430.2|434.19|430.83|432|428.64|0
1653545400000|2022-05-26 06:10:00|433.65|430.29|432.94|429.58|433.65|430.29|431.69|428.33|0
1653545700000|2022-05-26 06:15:00|432.47|429.11|430.12|426.76|432.55|429.19|430.12|426.76|0
1653546000000|2022-05-26 06:20:00|430.28|426.92|429.5|426.14|431.53|428.17|429.5|426.14|0
1653546300000|2022-05-26 06:25:00|429.97|426.61|430.98|427.62|431.37|428.01|429.5|426.14|0
1653546600000|2022-05-26 06:30:00|430.9|427.54|431.68|428.32|432.3|428.94|430.9|427.54|0
1653546900000|2022-05-26 06:35:00|431.91|428.55|430.74|427.38|431.91|428.55|429.8|426.44|0
1653547200000|2022-05-26 06:40:00|430.89|427.53|429.8|426.44|431.21|427.85|429.65|426.29|0
1653547500000|2022-05-26 06:45:00|429.88|426.52|430.27|426.91|430.42|427.06|428.71|425.35|0
1653547800000|2022-05-26 06:50:00|430.19|426.83|429.49|426.13|430.27|426.91|429.33|425.97|0
1653548100000|2022-05-26 06:55:00|429.33|425.97|428.71|425.35|429.49|426.13|427.93|424.57|0
1653548400000|2022-05-26 07:00:00|428.86|425.5|427.85|424.49|428.86|425.5|426.22|422.86|0
1653548700000|2022-05-26 07:05:00|427.69|424.81|426.76|423.88|428.47|425.59|426.14|423.26|0
1653549000000|2022-05-26 07:10:00|426.84|423.96|427.61|424.73|428|425.12|426.14|423.26|0
1653549300000|2022-05-26 07:15:00|427.84|424.96|425.28|422.4|427.84|424.96|425.13|422.25|0
1653549600000|2022-05-26 07:20:00|425.2|422.32|423.81|420.93|425.51|422.63|423.5|420.62|0
1653549900000|2022-05-26 07:25:00|423.66|420.78|423.12|420.24|424.12|421.24|423.04|420.16|0
1653550200000|2022-05-26 07:30:00|422.88|420|420.57|417.69|422.88|420|420.57|417.69|0
1653550500000|2022-05-26 07:35:00|420.73|417.85|417.81|414.93|421.49|418.61|417.81|414.93|0
1653550800000|2022-05-26 07:40:00|417.66|414.78|417.87|414.99|418.58|415.7|416.43|413.55|0
1653551100000|2022-05-26 07:45:00|418.02|415.14|419.4|416.52|420.01|417.13|417.26|414.38|0
1653551400000|2022-05-26 07:50:00|419.55|416.67|418.48|415.6|419.78|416.9|418.32|415.44|0
1653551700000|2022-05-26 07:55:00|418.32|415.44|415.27|412.39|418.32|415.44|415.12|412.24|0
1653552000000|2022-05-26 08:00:00|415.12|412.24|417.56|414.68|418.17|415.29|415.12|412.24|0
1653552300000|2022-05-26 08:05:00|417.48|414.6|417.86|414.98|418.47|415.59|416.64|413.76|0
1653552600000|2022-05-26 08:10:00|418.17|415.29|420.46|417.58|420.46|417.58|417.4|414.52|0
1653552900000|2022-05-26 08:15:00|420.76|417.88|422.14|419.26|422.14|419.26|420.3|417.42|0
1653553200000|2022-05-26 08:20:00|422.22|419.34|422.91|420.03|423.06|420.18|421.22|418.34|0
1653553500000|2022-05-26 08:25:00|423.06|420.18|424.29|421.41|424.6|421.72|422.76|419.88|0
1653553800000|2022-05-26 08:30:00|424.14|421.26|424.52|421.64|425.99|423.11|423.68|420.8|0
1653554100000|2022-05-26 08:35:00|426.95|424.07|427.67|424.79|428.14|425.26|426.67|423.79|0
1653554400000|2022-05-26 08:40:00|427.52|424.64|427.2|424.32|427.98|425.1|426.74|423.86|0
1653554700000|2022-05-26 08:45:00|427.36|424.48|428.6|425.72|429.84|426.96|427.05|424.17|0
1653555000000|2022-05-26 08:50:00|428.44|425.56|427.51|424.63|428.6|425.72|426.89|424.01|0
1653555300000|2022-05-26 08:55:00|427.28|424.4|426.89|424.01|427.74|424.86|426.42|423.54|0
1653555600000|2022-05-26 09:00:00|426.73|423.85|428.59|425.71|428.83|425.95|426.42|423.54|0
1653555900000|2022-05-26 09:05:00|428.44|425.56|427.43|424.55|429.06|426.18|427.04|424.16|0
1653556200000|2022-05-26 09:10:00|427.35|424.47|427.04|424.16|427.81|424.93|426.81|423.93|0
1653556500000|2022-05-26 09:15:00|426.88|424|426.88|424|427.11|424.23|425.95|423.07|0
1653556800000|2022-05-26 09:20:00|426.8|423.92|423.79|420.91|426.88|424|423.79|420.91|0
1653557100000|2022-05-26 09:25:00|423.48|420.6|423.78|420.9|424.09|421.21|422.09|419.21|0
1653557400000|2022-05-26 09:30:00|423.71|420.83|423.78|420.9|424.71|421.83|423.32|420.44|0
1653557700000|2022-05-26 09:35:00|423.71|420.83|423.78|420.9|424.55|421.67|423.32|420.44|0
1653558000000|2022-05-26 09:40:00|423.93|421.05|421.31|418.43|424.4|421.52|421.09|418.21|0
1653558300000|2022-05-26 09:45:00|421.24|418.36|418.55|415.67|421.47|418.59|418.4|415.52|0
1653558600000|2022-05-26 09:50:00|418.63|415.75|418.7|415.82|419.62|416.74|418.25|415.37|0
1653558900000|2022-05-26 09:55:00|418.63|415.75|418.4|415.52|419.16|416.28|417.33|414.45|0
1653559200000|2022-05-26 10:00:00|418.55|415.67|417.94|415.06|419.16|416.28|417.56|414.68|0
1653559500000|2022-05-26 10:05:00|417.86|414.98|416.41|413.53|418.7|415.82|416.41|413.53|0
1653559800000|2022-05-26 10:10:00|416.18|413.3|418.54|415.66|419|416.12|416.18|413.3|0
1653560100000|2022-05-26 10:15:00|418.7|415.82|419.92|417.04|420.23|417.35|418.7|415.82|0
1653560400000|2022-05-26 10:20:00|419.84|416.96|420|417.12|420.3|417.42|419.15|416.27|0
1653560700000|2022-05-26 10:25:00|420.07|417.19|420.91|418.03|420.91|418.03|419.61|416.73|0
1653561000000|2022-05-26 10:30:00|420.83|417.95|421.6|418.72|422.37|419.49|420.53|417.65|0
1653561300000|2022-05-26 10:35:00|421.68|418.8|421.14|418.26|422.06|419.18|421.14|418.26|0
1653561600000|2022-05-26 10:40:00|420.98|418.1|420.98|418.1|422.29|419.41|420.91|418.03|0
1653561900000|2022-05-26 10:45:00|420.83|417.95|419.6|416.72|420.83|417.95|419.45|416.57|0
1653562200000|2022-05-26 10:50:00|419.45|416.57|417|414.12|419.45|416.57|416.54|413.66|0
1653562500000|2022-05-26 10:55:00|416.92|414.04|417|414.12|417.46|414.58|415.02|412.14|0
1653562800000|2022-05-26 11:00:00|416.92|414.04|413.34|410.46|417.15|414.27|413.04|410.16|0
1653563100000|2022-05-26 11:05:00|413.19|410.31|413.95|411.07|414.86|411.98|413.04|410.16|0
1653563400000|2022-05-26 11:10:00|414.1|411.22|410.61|407.73|414.4|411.52|410.31|407.43|0
1653563700000|2022-05-26 11:15:00|410.76|407.88|410.48|407.6|412.64|409.76|408.88|406|0
1653564000000|2022-05-26 11:20:00|410.33|407.45|406.86|403.98|410.93|408.05|406.86|403.98|0
1653564300000|2022-05-26 11:25:00|407.01|404.13|405.36|402.48|408.22|405.34|404.76|401.88|0
1653564600000|2022-05-26 11:30:00|405.21|402.33|408.82|405.94|408.97|406.09|404.91|402.03|0
1653564900000|2022-05-26 11:35:00|408.97|406.09|407.91|405.03|410.17|407.29|407.61|404.73|0
1653565200000|2022-05-26 11:40:00|408.06|405.18|408.59|405.71|408.66|405.78|407.16|404.28|0
1653565500000|2022-05-26 11:45:00|408.51|405.63|407|404.12|408.96|406.08|406.7|403.82|0
1653565800000|2022-05-26 11:50:00|407.15|404.27|408.88|406|408.96|406.08|406.4|403.52|0
1653566100000|2022-05-26 11:55:00|408.96|406.08|409.41|406.53|410.62|407.74|408.96|406.08|0
1653566400000|2022-05-26 12:00:00|409.71|406.83|410.54|407.66|411.45|408.57|409.56|406.68|0
1653566700000|2022-05-26 12:05:00|410.69|407.81|412.27|409.39|412.58|409.7|410.69|407.81|0
1653567000000|2022-05-26 12:10:00|412.42|409.54|411.97|409.09|412.42|409.54|411.21|408.33|0
1653567300000|2022-05-26 12:15:00|411.9|409.02|413.03|410.15|413.94|411.06|411.9|409.02|0
1653567600000|2022-05-26 12:20:00|412.87|409.99|412.57|409.69|413.03|410.15|411.36|408.48|0
1653567900000|2022-05-26 12:25:00|412.72|409.84|413.02|410.14|413.4|410.52|412.11|409.23|0
1653568200000|2022-05-26 12:30:00|412.95|410.07|414.99|412.11|416.6|413.72|410.83|407.95|0
1653568500000|2022-05-26 12:35:00|414.92|412.04|414.01|411.13|416.82|413.94|413.62|410.74|0
1653568800000|2022-05-26 12:40:00|413.93|411.05|410.07|407.19|414.38|411.5|409.69|406.81|0
1653569100000|2022-05-26 12:45:00|409.99|407.11|409.38|406.5|411.05|408.17|408.56|405.68|0
1653569400000|2022-05-26 12:50:00|409.69|406.81|408.18|405.3|410.82|407.94|407.43|404.55|0
1653569700000|2022-05-26 12:55:00|408.33|405.45|410.29|407.41|410.59|407.71|408.33|405.45|0
1653570000000|2022-05-26 13:00:00|410.13|407.25|411.95|409.07|411.95|409.07|409.61|406.73|0
1653570300000|2022-05-26 13:05:00|412.02|409.14|413.16|410.28|413.69|410.81|411.64|408.76|0
1653570600000|2022-05-26 13:10:00|413.46|410.58|413.31|410.43|414.07|411.19|412.7|409.82|0
1653570900000|2022-05-26 13:15:00|413.15|410.27|416.42|413.54|416.8|413.92|413.15|410.27|0
1653571200000|2022-05-26 13:20:00|416.5|413.62|415.73|412.85|417.87|414.99|415.12|412.24|0
1653571500000|2022-05-26 13:25:00|415.58|412.7|416.49|413.61|416.95|414.07|415.43|412.55|0
1653571800000|2022-05-26 13:30:00|417.25|414.37|406.81|403.93|417.33|414.45|406.81|403.93|0
1653572100000|2022-05-26 13:35:00|406.96|404.08|402.1|399.22|407.86|404.98|399.64|396.76|0
1653572400000|2022-05-26 13:40:00|401.65|398.77|402.33|399.45|405.31|402.43|398.78|395.9|0
1653572700000|2022-05-26 13:45:00|402.04|399.16|400.11|397.23|404.86|401.98|398.78|395.9|0
1653573000000|2022-05-26 13:50:00|399.07|396.19|395.96|393.08|399.89|397.01|394.95|392.07|0
1653573300000|2022-05-26 13:55:00|396.4|393.52|394.78|391.9|397.58|394.7|393.76|390.88|0
1653573600000|2022-05-26 14:00:00|394.05|391.17|394.34|391.46|395.22|392.34|392.59|389.71|0
1653573900000|2022-05-26 14:05:00|394.64|391.76|392.72|389.84|395.37|392.49|391.19|388.31|0
1653574200000|2022-05-26 14:10:00|392.58|389.7|389.36|386.48|394.48|391.6|388.48|385.6|0
1653574500000|2022-05-26 14:15:00|389.5|386.62|388.84|385.96|389.86|386.98|387.75|384.87|0
1653574800000|2022-05-26 14:20:00|388.55|385.67|387.68|384.8|390.44|387.56|386.96|384.08|0
1653575100000|2022-05-26 14:25:00|387.54|384.66|390.73|387.85|391.17|388.29|387.54|384.66|0
1653575400000|2022-05-26 14:30:00|390.44|387.56|391.3|388.42|392.17|389.29|389.26|386.38|0
1653575700000|2022-05-26 14:35:00|391.15|388.27|387.8|384.92|391.15|388.27|387.8|384.92|0
1653576000000|2022-05-26 14:40:00|387.94|385.06|388.96|386.08|389.98|387.1|387.22|384.34|0
1653576300000|2022-05-26 14:45:00|389.1|386.22|388.08|385.2|391.15|388.27|387.79|384.91|0
1653576600000|2022-05-26 14:50:00|387.94|385.06|387.21|384.33|388.08|385.2|385.76|382.88|0
1653576900000|2022-05-26 14:55:00|387.06|384.18|385.9|383.02|387.94|385.06|385.47|382.59|0
1653577200000|2022-05-26 15:00:00|385.61|382.73|382|379.12|386.19|383.31|381.72|378.84|0
1653577500000|2022-05-26 15:05:00|382.15|379.27|384.03|381.15|384.32|381.44|381.57|378.69|0
1653577800000|2022-05-26 15:10:00|383.74|380.86|382.59|379.71|384.75|381.87|382.59|379.71|0
1653578100000|2022-05-26 15:15:00|382.45|379.57|383.16|380.28|383.74|380.86|381.59|378.71|0
1653578400000|2022-05-26 15:20:00|383.02|380.14|383.3|380.42|384.6|381.72|381.3|378.42|0
1653578700000|2022-05-26 15:25:00|383.16|380.28|385.32|382.44|385.9|383.02|382.37|379.49|0
1653579000000|2022-05-26 15:30:00|384.89|382.01|386.76|383.88|386.76|383.88|382.58|379.7|0
1653579300000|2022-05-26 15:35:00|387.2|384.32|384.74|381.86|387.77|384.89|384.45|381.57|0
1653579600000|2022-05-26 15:40:00|384.81|381.93|384.45|381.57|386.04|383.16|383.73|380.85|0
1653579900000|2022-05-26 15:45:00|384.16|381.28|386.61|383.73|388.2|385.32|383.95|381.07|0
1653580200000|2022-05-26 15:50:00|386.75|383.87|386.32|383.44|387.91|385.03|385.89|383.01|0
1653580500000|2022-05-26 15:55:00|386.17|383.29|384.01|381.13|386.32|383.44|383.15|380.27|0
1653580800000|2022-05-26 16:00:00|384.15|381.27|381.13|378.25|385.16|382.28|380.99|378.11|0
1653581100000|2022-05-26 16:05:00|381.28|378.4|382.85|379.97|383.43|380.55|380.99|378.11|0
1653581400000|2022-05-26 16:10:00|383|380.12|379.98|377.1|383|380.12|379.56|376.68|0
1653581700000|2022-05-26 16:15:00|380.13|377.25|379.98|377.1|381.27|378.39|379.84|376.96|0
1653582000000|2022-05-26 16:20:00|380.13|377.25|377.98|375.1|380.13|377.25|377.84|374.96|0
1653582300000|2022-05-26 16:25:00|377.84|374.96|376.7|373.82|378.84|375.96|376.7|373.82|0
1653582600000|2022-05-26 16:30:00|376.56|373.68|378.44|375.56|378.72|375.84|375.71|372.83|0
1653582900000|2022-05-26 16:35:00|378.29|375.41|377.58|374.7|379.15|376.27|377.44|374.56|0
1653583200000|2022-05-26 16:40:00|377.44|374.56|378.86|375.98|379|376.12|377.3|374.42|0
1653583500000|2022-05-26 16:45:00|379.14|376.26|377.58|374.7|379.71|376.83|377.15|374.27|0
1653583800000|2022-05-26 16:50:00|377.72|374.84|375.59|372.71|377.72|374.84|375.59|372.71|0
1653584100000|2022-05-26 16:55:00|375.45|372.57|374.18|371.3|376.02|373.14|373.89|371.01|0
1653584400000|2022-05-26 17:00:00|374.04|371.16|372.62|369.74|374.18|371.3|372.48|369.6|0
1653584700000|2022-05-26 17:05:00|372.76|369.88|371.22|368.34|373.04|370.16|371.22|368.34|0
1653585000000|2022-05-26 17:10:00|371.08|368.2|373.46|370.58|375.02|372.14|370.23|367.35|0
1653585300000|2022-05-26 17:15:00|373.32|370.44|374.73|371.85|375.16|372.28|373.32|370.44|0
1653585600000|2022-05-26 17:20:00|374.59|371.71|376.79|373.91|376.79|373.91|372.68|369.8|0
1653585900000|2022-05-26 17:25:00|376.65|373.77|376.79|373.91|377.79|374.91|374.38|371.5|0
1653586200000|2022-05-26 17:30:00|376.5|373.62|374.8|371.92|377.07|374.19|374.52|371.64|0
1653586500000|2022-05-26 17:35:00|375.01|372.13|375.65|372.77|376.22|373.34|374.94|372.06|0
1653586800000|2022-05-26 17:40:00|375.36|372.48|375.08|372.2|376.36|373.48|374.51|371.63|0
1653587100000|2022-05-26 17:45:00|375.22|372.34|374.65|371.77|375.64|372.76|374.09|371.21|0
1653587400000|2022-05-26 17:50:00|374.79|371.91|375.15|372.27|375.5|372.62|374.37|371.49|0
1653587700000|2022-05-26 17:55:00|375.07|372.19|373.37|370.49|377.35|374.47|372.81|369.93|0
1653588000000|2022-05-26 18:00:00|373.51|370.63|373.51|370.63|374.93|372.05|372.67|369.79|0
1653588300000|2022-05-26 18:05:00|373.65|370.77|374.22|371.34|376.2|373.32|373.23|370.35|0
1653588600000|2022-05-26 18:10:00|373.93|371.05|373.93|371.05|375.78|372.9|373.37|370.49|0
1653588900000|2022-05-26 18:15:00|374.21|371.33|374.21|371.33|374.78|371.9|372.94|370.06|0
1653589200000|2022-05-26 18:20:00|374.07|371.19|371.53|368.65|374.21|371.33|371.53|368.65|0
1653589500000|2022-05-26 18:25:00|371.67|368.79|373.92|371.04|374.49|371.61|371.24|368.36|0
1653589800000|2022-05-26 18:30:00|374.07|371.19|375.13|372.25|375.48|372.6|373.36|370.48|0
1653590100000|2022-05-26 18:35:00|375.06|372.18|376.76|373.88|378.18|375.3|374.91|372.03|0
1653590400000|2022-05-26 18:40:00|376.9|374.02|375.33|372.45|378.04|375.16|374.91|372.03|0
1653590700000|2022-05-26 18:45:00|375.19|372.31|375.62|372.74|376.47|373.59|374.48|371.6|0
1653591000000|2022-05-26 18:50:00|375.55|372.67|375.47|372.59|376.18|373.3|374.2|371.32|0
1653591300000|2022-05-26 18:55:00|375.61|372.73|374.62|371.74|375.76|372.88|373.49|370.61|0
1653591600000|2022-05-26 19:00:00|374.9|372.02|378.46|375.58|379.6|376.72|374.34|371.46|0
1653591900000|2022-05-26 19:05:00|378.6|375.72|375.18|372.3|378.88|376|374.47|371.59|0
1653592200000|2022-05-26 19:10:00|375.32|372.44|378.03|375.15|379.03|376.15|375.18|372.3|0
1653592500000|2022-05-26 19:15:00|377.89|375.01|381.02|378.14|383.31|380.43|377.46|374.58|0
1653592800000|2022-05-26 19:20:00|380.88|378|382.1|379.22|383.89|381.01|380.31|377.43|0
1653593100000|2022-05-26 19:25:00|382.16|379.28|380.44|377.56|383.6|380.72|379.16|376.28|0
1653593400000|2022-05-26 19:30:00|380.87|377.99|378.59|375.71|381.44|378.56|378.16|375.28|0
1653593700000|2022-05-26 19:35:00|378.73|375.85|377.31|374.43|380.58|377.7|377.02|374.14|0
1653594000000|2022-05-26 19:40:00|377.59|374.71|374.05|371.17|377.73|374.85|374.05|371.17|0
1653594300000|2022-05-26 19:45:00|373.76|370.88|371.65|368.77|375.18|372.3|371.65|368.77|0
1653594600000|2022-05-26 19:50:00|370.24|367.36|378.3|375.42|378.3|375.42|370.1|367.22|0
1653594900000|2022-05-26 19:55:00|378.72|375.84|380.29|377.41|381.58|378.7|377.3|374.42|0
1653595200000|2022-05-26 20:00:00|379.86|376.98|381.53|378.65|381.53|378.65|378.95|376.07|0
1653595500000|2022-05-26 20:05:00|381.67|378.79|382.39|379.51|383.69|380.81|381.67|378.79|0
1653595800000|2022-05-26 20:10:00|382.1|379.22|382.67|379.79|383.04|380.16|381.53|378.65|0
1653596100000|2022-05-26 20:15:00|382.91|379.55|382.62|379.26|383.06|379.7|381.48|378.12|0
1653596400000|2022-05-26 20:20:00|382.7|379.34|382.98|379.62|383.05|379.69|382.05|378.69|0
1653596700000|2022-05-26 20:25:00|383.05|379.69|382.19|378.83|383.05|379.69|381.9|378.54|0
1653597000000|2022-05-26 20:30:00|382.33|378.97|381.61|378.25|382.62|379.26|381.54|378.18|0
1653597300000|2022-05-26 20:35:00|381.76|378.4|381.61|378.25|382.04|378.68|381.47|378.11|0
1653597600000|2022-05-26 20:40:00|381.75|378.39|381.46|378.1|381.9|378.54|381.32|377.96|0
1653597900000|2022-05-26 20:45:00|381.75|378.39|381.61|378.25|382.04|378.68|381.46|378.1|0
1653598200000|2022-05-26 20:50:00|381.89|378.53|381.46|378.1|382.47|379.11|381.46|378.1|0
1653598500000|2022-05-26 20:55:00|381.75|378.39|381.39|378.03|381.75|378.39|380.96|377.6|0
1653598800000|2022-05-26 21:00:00|381.5|378.14|381.12|377.76|381.5|378.14|381|377.64|0
1653599100000|2022-05-26 21:05:00|381.06|377.7|380.76|377.4|381.06|377.7|380.53|377.17|0
1653599400000|2022-05-26 21:10:00|380.8|377.44|381.24|377.88|381.32|377.96|380.76|377.4|0
1653599700000|2022-05-26 21:15:00|381.22|377.86|381.91|378.55|381.97|378.61|381.18|377.82|0
1653600000000|2022-05-26 21:20:00|381.88|378.52|381.78|378.42|381.99|378.63|381.69|378.33|0
1653600300000|2022-05-26 21:25:00|381.8|378.44|381.65|378.29|381.86|378.5|381.56|378.2|0
1653600600000|2022-05-26 21:30:00|381.59|378.23|381.37|378.01|381.59|378.23|381.37|378.01|0
1653600900000|2022-05-26 21:35:00|381.39|378.03|381.39|378.03|381.43|378.07|381.29|377.93|0
1653601200000|2022-05-26 21:40:00|381.48|378.12|381.48|378.12|381.48|378.12|381.29|377.93|0
1653601500000|2022-05-26 21:45:00|381.35|377.99|381.58|378.22|381.58|378.22|381.35|377.99|0
1653601800000|2022-05-26 21:50:00|381.51|378.15|381.7|378.34|381.93|378.57|381.43|378.07|0
1653602100000|2022-05-26 21:55:00|381.81|378.45|382.58|379.22|382.62|379.26|381.57|378.21|0
1653602400000|2022-05-26 22:00:00|382.94|379.58|381.79|378.43|383.3|379.94|381.36|378|0
1653602700000|2022-05-26 22:05:00|381.65|378.29|380.35|376.99|382.15|378.79|380.21|376.85|0
1653603000000|2022-05-26 22:10:00|380.07|376.71|379.99|376.63|381.21|377.85|379.7|376.34|0
1653603300000|2022-05-26 22:15:00|379.85|376.49|378.7|375.34|379.92|376.56|378.7|375.34|0
1653603600000|2022-05-26 22:20:00|378.84|375.48|377.98|374.62|378.84|375.48|377.56|374.2|0
1653603900000|2022-05-26 22:25:00|377.84|374.48|379.55|376.19|379.7|376.34|377.49|374.13|0
1653604200000|2022-05-26 22:30:00|379.27|375.91|380.27|376.91|380.41|377.05|378.84|375.48|0
1653604500000|2022-05-26 22:35:00|380.41|377.05|380.69|377.33|380.7|377.34|380.05|376.69|0
1653604800000|2022-05-26 22:40:00|380.55|377.19|378.83|375.47|380.69|377.33|378.83|375.47|0
1653605100000|2022-05-26 22:45:00|378.69|375.33|379.83|376.47|380.12|376.76|378.69|375.33|0
1653605400000|2022-05-26 22:50:00|379.69|376.33|379.54|376.18|379.97|376.61|379.11|375.75|0
1653605700000|2022-05-26 22:55:00|379.69|376.33|379.61|376.25|380.11|376.75|379.54|376.18|0
1653606000000|2022-05-26 23:00:00|379.47|376.11|380.18|376.82|380.4|377.04|379.47|376.11|0
1653606300000|2022-05-26 23:05:00|380.11|376.75|379.39|376.03|380.25|376.89|379.11|375.75|0
1653606600000|2022-05-26 23:10:00|379.54|376.18|379.39|376.03|379.54|376.18|378.89|375.53|0
1653606900000|2022-05-26 23:15:00|379.46|376.1|379.96|376.6|380.1|376.74|378.96|375.6|0
1653607200000|2022-05-26 23:20:00|379.82|376.46|379.24|375.88|379.82|376.46|379.1|375.74|0
1653607500000|2022-05-26 23:25:00|379.17|375.81|378.53|375.17|379.24|375.88|378.38|375.02|0
1653607800000|2022-05-26 23:30:00|378.67|375.31|377.95|374.59|378.81|375.45|377.95|374.59|0
1653608100000|2022-05-26 23:35:00|378.03|374.67|377.52|374.16|378.1|374.74|377.46|374.1|0
1653608400000|2022-05-26 23:40:00|377.24|373.88|377.45|374.09|377.66|374.3|377.09|373.73|0
1653608700000|2022-05-26 23:45:00|377.38|374.02|377.52|374.16|377.52|374.16|376.66|373.3|0
1653609000000|2022-05-26 23:50:00|377.17|373.81|377.52|374.16|378.23|374.87|377.09|373.73|0
1653609300000|2022-05-26 23:55:00|377.66|374.3|378.02|374.66|378.02|374.66|377.3|373.94|0
1653609600000|2022-05-27 00:00:00|377.94|374.58|377.51|374.15|378.37|375.01|376.52|373.16|0
1653609900000|2022-05-27 00:05:00|377.37|374.01|378.08|374.72|378.22|374.86|376.8|373.44|0
1653610200000|2022-05-27 00:10:00|378.22|374.86|379.15|375.79|379.44|376.08|377.94|374.58|0
1653610500000|2022-05-27 00:15:00|379.08|375.72|378.36|375|379.79|376.43|377.93|374.57|0
1653610800000|2022-05-27 00:20:00|378.22|374.86|378.36|375|378.79|375.43|377.79|374.43|0
1653611100000|2022-05-27 00:25:00|378.29|374.93|378.36|375|378.79|375.43|378.21|374.85|0
1653611400000|2022-05-27 00:30:00|378.21|374.85|378.29|374.93|378.5|375.14|377.78|374.42|0
1653611700000|2022-05-27 00:35:00|378.35|374.99|380.93|377.57|381.36|378|378.21|374.85|0
1653612000000|2022-05-27 00:40:00|380.86|377.5|384.52|381.16|384.96|381.6|380.86|377.5|0
1653612300000|2022-05-27 00:45:00|384.95|381.59|386.11|382.75|386.69|383.33|384.52|381.16|0
1653612600000|2022-05-27 00:50:00|386.04|382.68|384.3|380.94|386.04|382.68|383.65|380.29|0
1653612900000|2022-05-27 00:55:00|384.37|381.01|383.58|380.22|384.52|381.16|383.07|379.71|0
1653613200000|2022-05-27 01:00:00|383.51|380.15|383.36|380|383.72|380.36|382.5|379.14|0
1653613500000|2022-05-27 01:05:00|383.21|379.85|383.21|379.85|383.58|380.22|382.64|379.28|0
1653613800000|2022-05-27 01:10:00|383.29|379.93|382.06|378.7|383.93|380.57|382.06|378.7|0
1653614100000|2022-05-27 01:15:00|382.13|378.77|381.2|377.84|382.49|379.13|381.2|377.84|0
1653614400000|2022-05-27 01:20:00|381.05|377.69|381.05|377.69|381.91|378.55|380.77|377.41|0
1653614700000|2022-05-27 01:25:00|380.91|377.55|382.48|379.12|382.63|379.27|380.84|377.48|0
1653615000000|2022-05-27 01:30:00|382.2|378.84|381.33|377.97|383.2|379.84|381.33|377.97|0
1653615300000|2022-05-27 01:35:00|381.19|377.83|383.99|380.63|384.35|380.99|380.83|377.47|0
1653615600000|2022-05-27 01:40:00|383.78|380.42|383.05|379.69|384.21|380.85|382.98|379.62|0
1653615900000|2022-05-27 01:45:00|383.13|379.77|382.62|379.26|383.63|380.27|382.19|378.83|0
1653616200000|2022-05-27 01:50:00|382.48|379.12|381.11|377.75|382.48|379.12|380.32|376.96|0
1653616500000|2022-05-27 01:55:00|381.04|377.68|381.61|378.25|382.47|379.11|380.61|377.25|0
1653616800000|2022-05-27 02:00:00|382.18|378.82|381.32|377.96|382.33|378.97|381.18|377.82|0
1653617100000|2022-05-27 02:05:00|381.25|377.89|381.89|378.53|382.61|379.25|380.82|377.46|0
1653617400000|2022-05-27 02:10:00|381.6|378.24|382.83|379.47|382.9|379.54|381.6|378.24|0
1653617700000|2022-05-27 02:15:00|382.75|379.39|382.61|379.25|383.33|379.97|382.32|378.96|0
1653618000000|2022-05-27 02:20:00|382.39|379.03|381.96|378.6|382.6|379.24|381.96|378.6|0
1653618300000|2022-05-27 02:25:00|381.88|378.52|383.03|379.67|383.18|379.82|381.82|378.46|0
1653618600000|2022-05-27 02:30:00|382.96|379.6|382.74|379.38|383.18|379.82|382.31|378.95|0
1653618900000|2022-05-27 02:35:00|382.6|379.24|382.16|378.8|383.46|380.1|382.1|378.74|0
1653619200000|2022-05-27 02:40:00|382.31|378.95|383.17|379.81|383.17|379.81|382.31|378.95|0
1653619500000|2022-05-27 02:45:00|383.53|380.17|383.6|380.24|384.03|380.67|383.02|379.66|0
1653619800000|2022-05-27 02:50:00|383.53|380.17|384.03|380.67|384.03|380.67|383.31|379.95|0
1653620100000|2022-05-27 02:55:00|383.89|380.53|383.74|380.38|384.32|380.96|383.45|380.09|0
1653620400000|2022-05-27 03:00:00|383.59|380.23|382.95|379.59|383.88|380.52|382.95|379.59|0
1653620700000|2022-05-27 03:05:00|383.02|379.66|382.3|378.94|383.16|379.8|382.15|378.79|0
1653621000000|2022-05-27 03:10:00|382.29|378.93|382.22|378.86|382.87|379.51|382.01|378.65|0
1653621300000|2022-05-27 03:15:00|382.44|379.08|381.86|378.5|382.72|379.36|381.57|378.21|0
1653621600000|2022-05-27 03:20:00|381.79|378.43|381.43|378.07|381.79|378.43|380.64|377.28|0
1653621900000|2022-05-27 03:25:00|381.5|378.14|380.35|376.99|381.5|378.14|379.99|376.63|0
1653622200000|2022-05-27 03:30:00|380.28|376.92|380.99|377.63|381.14|377.78|380.28|376.92|0
1653622500000|2022-05-27 03:35:00|381.13|377.77|381.71|378.35|381.71|378.35|380.7|377.34|0
1653622800000|2022-05-27 03:40:00|381.56|378.2|381.35|377.99|381.71|378.35|380.99|377.63|0
1653623100000|2022-05-27 03:45:00|381.2|377.84|381.41|378.05|381.42|378.06|380.99|377.63|0
1653623400000|2022-05-27 03:50:00|381.27|377.91|382.06|378.7|382.21|378.85|381.13|377.77|0
1653623700000|2022-05-27 03:55:00|381.99|378.63|382.85|379.49|382.85|379.49|381.63|378.27|0
1653624000000|2022-05-27 04:00:00|382.7|379.34|382.41|379.05|382.85|379.49|382.41|379.05|0
1653624300000|2022-05-27 04:05:00|382.34|378.98|381.55|378.19|382.41|379.05|381.41|378.05|0
1653624600000|2022-05-27 04:10:00|381.48|378.12|380.83|377.47|381.48|378.12|380.54|377.18|0
1653624900000|2022-05-27 04:15:00|380.69|377.33|380.54|377.18|380.97|377.61|380.54|377.18|0
1653625200000|2022-05-27 04:20:00|380.68|377.32|380.83|377.47|380.83|377.47|380.54|377.18|0
1653625500000|2022-05-27 04:25:00|380.97|377.61|380.68|377.32|380.97|377.61|380.39|377.03|0
1653625800000|2022-05-27 04:30:00|380.54|377.18|380.39|377.03|380.82|377.46|379.82|376.46|0
1653626100000|2022-05-27 04:35:00|380.25|376.89|380.53|377.17|380.68|377.32|380.1|376.74|0
1653626400000|2022-05-27 04:40:00|380.39|377.03|379.6|376.24|380.53|377.17|379.53|376.17|0
1653626700000|2022-05-27 04:45:00|379.53|376.17|379.81|376.45|379.95|376.59|379.24|375.88|0
1653627000000|2022-05-27 04:50:00|379.67|376.31|380.24|376.88|380.31|376.95|379.52|376.16|0
1653627300000|2022-05-27 04:55:00|380.09|376.73|380.6|377.24|380.6|377.24|380.09|376.73|0
1653627600000|2022-05-27 05:00:00|380.52|377.16|380.66|377.3|381.24|377.88|380.52|377.16|0
1653627900000|2022-05-27 05:05:00|380.74|377.38|380.45|377.09|381.24|377.88|379.95|376.59|0
1653628200000|2022-05-27 05:10:00|380.52|377.16|379.59|376.23|380.52|377.16|379.37|376.01|0
1653628500000|2022-05-27 05:15:00|379.66|376.3|379.65|376.29|379.94|376.58|378.94|375.58|0
1653628800000|2022-05-27 05:20:00|379.8|376.44|380.8|377.44|380.94|377.58|379.58|376.22|0
1653629100000|2022-05-27 05:25:00|380.87|377.51|380.08|376.72|380.94|377.58|379.87|376.51|0
1653629400000|2022-05-27 05:30:00|380.22|376.86|380.87|377.51|380.94|377.58|379.93|376.57|0
1653629700000|2022-05-27 05:35:00|380.79|377.43|381.08|377.72|381.37|378.01|380.22|376.86|0
1653630000000|2022-05-27 05:40:00|380.93|377.57|381.58|378.22|382.08|378.72|380.93|377.57|0
1653630300000|2022-05-27 05:45:00|381.65|378.29|382.94|379.58|383.66|380.3|381.44|378.08|0
1653630600000|2022-05-27 05:50:00|383.09|379.73|383.66|380.3|383.8|380.44|382.94|379.58|0
1653630900000|2022-05-27 05:55:00|383.8|380.44|381.79|378.43|384.24|380.88|381.79|378.43|0
1653631200000|2022-05-27 06:00:00|381.72|378.36|381.93|378.57|383.51|380.15|381.64|378.28|0
1653631500000|2022-05-27 06:05:00|381.78|378.42|383.65|380.29|384.38|381.02|381.72|378.36|0
1653631800000|2022-05-27 06:10:00|383.51|380.15|382.5|379.14|383.8|380.44|382.07|378.71|0
1653632100000|2022-05-27 06:15:00|382.64|379.28|382.64|379.28|382.78|379.42|381.64|378.28|0
1653632400000|2022-05-27 06:20:00|382.78|379.42|383.97|380.61|384.26|380.9|382.5|379.14|0
1653632700000|2022-05-27 06:25:00|383.9|380.54|383.25|379.89|385.26|381.9|383.11|379.75|0
1653633000000|2022-05-27 06:30:00|383.39|380.03|383.39|380.03|384.4|381.04|383.25|379.89|0
1653633300000|2022-05-27 06:35:00|383.32|379.96|383.68|380.32|383.68|380.32|382.96|379.6|0
1653633600000|2022-05-27 06:40:00|383.61|380.25|383.39|380.03|384.54|381.18|383.24|379.88|0
1653633900000|2022-05-27 06:45:00|383.32|379.96|383.1|379.74|383.53|380.17|382.38|379.02|0
1653634200000|2022-05-27 06:50:00|383.17|379.81|380.23|376.87|383.17|379.81|380.23|376.87|0
1653634500000|2022-05-27 06:55:00|380.09|376.73|379.37|376.01|380.66|377.3|379.23|375.87|0
1653634800000|2022-05-27 07:00:00|379.59|376.23|379.02|375.66|380.66|377.3|377.94|374.58|0
1653635100000|2022-05-27 07:05:00|378.84|375.96|379.34|376.46|379.84|376.96|378.7|375.82|0
1653635400000|2022-05-27 07:10:00|379.27|376.39|380.84|377.96|382.06|379.18|377.27|374.39|0
1653635700000|2022-05-27 07:15:00|380.63|377.75|382.7|379.82|383.06|380.18|380.27|377.39|0
1653636000000|2022-05-27 07:20:00|382.84|379.96|381.55|378.67|382.84|379.96|381.26|378.38|0
1653636300000|2022-05-27 07:25:00|381.77|378.89|380.91|378.03|382.12|379.24|379.83|376.95|0
1653636600000|2022-05-27 07:30:00|380.83|377.95|380.76|377.88|382.05|379.17|379.83|376.95|0
1653636900000|2022-05-27 07:35:00|380.83|377.95|380.26|377.38|380.9|378.02|379.11|376.23|0
1653637200000|2022-05-27 07:40:00|380.25|377.37|380.76|377.88|381.97|379.09|380.11|377.23|0
1653637500000|2022-05-27 07:45:00|380.9|378.02|381.25|378.37|381.76|378.88|380.25|377.37|0
1653637800000|2022-05-27 07:50:00|381.18|378.3|379.25|376.37|381.39|378.51|378.82|375.94|0
1653638100000|2022-05-27 07:55:00|379.39|376.51|380.53|377.65|380.82|377.94|378.96|376.08|0
1653638400000|2022-05-27 08:00:00|380.67|377.79|380.67|377.79|381.68|378.8|380.39|377.51|0
1653638700000|2022-05-27 08:05:00|380.82|377.94|378.81|375.93|381.39|378.51|378.53|375.65|0
1653639000000|2022-05-27 08:10:00|378.96|376.08|378.1|375.22|380.17|377.29|377.67|374.79|0
1653639300000|2022-05-27 08:15:00|378.24|375.36|378.52|375.64|379.1|376.22|376.25|373.37|0
1653639600000|2022-05-27 08:20:00|378.38|375.5|375.82|372.94|378.46|375.58|375.68|372.8|0
1653639900000|2022-05-27 08:25:00|375.68|372.8|373.63|370.75|375.82|372.94|372.64|369.76|0
1653640200000|2022-05-27 08:30:00|373.41|370.53|371.72|368.84|373.41|370.53|371.16|368.28|0
1653640500000|2022-05-27 08:35:00|371.79|368.91|372.84|369.96|372.84|369.96|370.95|368.07|0
1653640800000|2022-05-27 08:40:00|372.78|369.9|373.27|370.39|373.55|370.67|371.86|368.98|0
1653641100000|2022-05-27 08:45:00|373.34|370.46|374.39|371.51|374.54|371.66|373.34|370.46|0
1653641400000|2022-05-27 08:50:00|374.33|371.45|373.83|370.95|375.1|372.22|373.69|370.81|0
1653641700000|2022-05-27 08:55:00|373.68|370.8|372.27|369.39|374.04|371.16|372.13|369.25|0
1653642000000|2022-05-27 09:00:00|372.2|369.32|374.95|372.07|375.09|372.21|372.06|369.18|0
1653642300000|2022-05-27 09:05:00|375.09|372.21|374.95|372.07|375.59|372.71|374.53|371.65|0
1653642600000|2022-05-27 09:10:00|375.02|372.14|375.87|372.99|375.94|373.06|374.95|372.07|0
1653642900000|2022-05-27 09:15:00|376.08|373.2|374.8|371.92|376.16|373.28|374.8|371.92|0
1653643200000|2022-05-27 09:20:00|374.88|372|374.8|371.92|375.23|372.35|374.45|371.57|0
1653643500000|2022-05-27 09:25:00|374.94|372.06|373.24|370.36|375.09|372.21|373.04|370.16|0
1653643800000|2022-05-27 09:30:00|373.39|370.51|373.24|370.36|374.23|371.35|372.4|369.52|0
1653644100000|2022-05-27 09:35:00|373.38|370.5|372.53|369.65|373.67|370.79|372.39|369.51|0
1653644400000|2022-05-27 09:40:00|372.68|369.8|371.97|369.09|372.68|369.8|371.41|368.53|0
1653644700000|2022-05-27 09:45:00|372.11|369.23|371.4|368.52|372.81|369.93|370.98|368.1|0
1653645000000|2022-05-27 09:50:00|371.12|368.24|369.72|366.84|371.12|368.24|369.72|366.84|0
1653645300000|2022-05-27 09:55:00|369.44|366.56|369.01|366.13|369.58|366.7|367.48|364.6|0
1653645600000|2022-05-27 10:00:00|368.87|365.99|371.26|368.38|372.67|369.79|368.87|365.99|0
1653645900000|2022-05-27 10:05:00|371.4|368.52|373.79|370.91|373.79|370.91|371.19|368.31|0
1653646200000|2022-05-27 10:10:00|373.65|370.77|371.96|369.08|373.65|370.77|371.67|368.79|0
1653646500000|2022-05-27 10:15:00|371.81|368.93|373.08|370.2|373.08|370.2|371.39|368.51|0
1653646800000|2022-05-27 10:20:00|373.3|370.42|372.66|369.78|373.79|370.91|372.51|369.63|0
1653647100000|2022-05-27 10:25:00|372.59|369.71|372.37|369.49|372.94|370.06|371.95|369.07|0
1653647400000|2022-05-27 10:30:00|372.23|369.35|372.79|369.91|373.22|370.34|371.95|369.07|0
1653647700000|2022-05-27 10:35:00|372.72|369.84|372.93|370.05|373.36|370.48|372.37|369.49|0
1653648000000|2022-05-27 10:40:00|373.07|370.19|372.65|369.77|373.21|370.33|371.94|369.06|0
1653648300000|2022-05-27 10:45:00|372.51|369.63|373.49|370.61|373.63|370.75|372.44|369.56|0
1653648600000|2022-05-27 10:50:00|373.42|370.54|371.23|368.35|374.34|371.46|370.95|368.07|0
1653648900000|2022-05-27 10:55:00|371.37|368.49|370.39|367.51|372.01|369.13|370.11|367.23|0
1653649200000|2022-05-27 11:00:00|371.09|368.21|372.57|369.69|372.64|369.76|370.95|368.07|0
1653649500000|2022-05-27 11:05:00|372.78|369.9|372.35|369.47|373.34|370.46|371.65|368.77|0
1653649800000|2022-05-27 11:10:00|372.49|369.61|372.07|369.19|373.13|370.25|371.51|368.63|0
1653650100000|2022-05-27 11:15:00|372.21|369.33|374.18|371.3|374.61|371.73|371.65|368.77|0
1653650400000|2022-05-27 11:20:00|374.12|371.24|375.03|372.15|375.6|372.72|373.76|370.88|0
1653650700000|2022-05-27 11:25:00|375.17|372.29|373.9|371.02|375.31|372.43|373.75|370.87|0
1653651000000|2022-05-27 11:30:00|373.97|371.09|374.74|371.86|375.59|372.71|373.9|371.02|0
1653651300000|2022-05-27 11:35:00|374.6|371.72|375.1|372.22|375.73|372.85|374.39|371.51|0
1653651600000|2022-05-27 11:40:00|375.17|372.29|373.61|370.73|375.17|372.29|373.04|370.16|0
1653651900000|2022-05-27 11:45:00|373.54|370.66|375.44|372.56|375.87|372.99|373.47|370.59|0
1653652200000|2022-05-27 11:50:00|375.66|372.78|377.86|374.98|378.43|375.55|375.3|372.42|0
1653652500000|2022-05-27 11:55:00|377.71|374.83|378.14|375.26|378.64|375.76|377.57|374.69|0
1653652800000|2022-05-27 12:00:00|378|375.12|375.72|372.84|378.85|375.97|375.72|372.84|0
1653653100000|2022-05-27 12:05:00|375.86|372.98|373.6|370.72|375.86|372.98|373.45|370.57|0
1653653400000|2022-05-27 12:10:00|373.45|370.57|373.88|371|374.09|371.21|372.75|369.87|0
1653653700000|2022-05-27 12:15:00|374.02|371.14|375.15|372.27|375.15|372.27|374.02|371.14|0
1653654000000|2022-05-27 12:20:00|374.86|371.98|374.01|371.13|375.29|372.41|373.31|370.43|0
1653654300000|2022-05-27 12:25:00|374.09|371.21|375.43|372.55|375.64|372.76|373.87|370.99|0
1653654600000|2022-05-27 12:30:00|375.28|372.4|371.89|369.01|377.41|374.53|370.63|367.75|0
1653654900000|2022-05-27 12:35:00|371.33|368.45|366.14|363.26|372.1|369.22|365.73|362.85|0
1653655200000|2022-05-27 12:40:00|366.36|363.48|366.14|363.26|367.26|364.38|365.8|362.92|0
1653655500000|2022-05-27 12:45:00|366|363.12|361.6|358.72|366.14|363.26|361.6|358.72|0
1653655800000|2022-05-27 12:50:00|361.32|358.44|362.71|359.83|363.4|360.52|361.18|358.3|0
1653656100000|2022-05-27 12:55:00|362.57|359.69|362.15|359.27|363.54|360.66|362.15|359.27|0
1653656400000|2022-05-27 13:00:00|361.73|358.85|362.5|359.62|362.7|359.82|360.9|358.02|0
1653656700000|2022-05-27 13:05:00|362.42|359.54|362.01|359.13|362.63|359.75|361.04|358.16|0
1653657000000|2022-05-27 13:10:00|362.14|359.26|362|359.12|362.84|359.96|361.45|358.57|0
1653657300000|2022-05-27 13:15:00|361.86|358.98|363.8|360.92|363.94|361.06|361.45|358.57|0
1653657600000|2022-05-27 13:20:00|363.74|360.86|365.61|362.73|365.89|363.01|363.53|360.65|0
1653657900000|2022-05-27 13:25:00|365.55|362.67|364.08|361.2|365.55|362.67|363.8|360.92|0
1653658200000|2022-05-27 13:30:00|364.36|361.48|359.64|356.76|364.77|361.89|357.72|354.84|0
1653658500000|2022-05-27 13:35:00|359.78|356.9|353.74|350.86|359.92|357.04|353.34|350.46|0
1653658800000|2022-05-27 13:40:00|353.61|350.73|355.52|352.64|356.48|353.6|351.43|348.55|0
1653659100000|2022-05-27 13:45:00|355.38|352.5|349.31|346.43|355.65|352.77|348.23|345.35|0
1653659400000|2022-05-27 13:50:00|348.9|346.02|346.48|343.6|350.94|348.06|346.07|343.19|0
1653659700000|2022-05-27 13:55:00|346.34|343.46|346.47|343.59|346.88|344|343.79|340.91|0
1653660000000|2022-05-27 14:00:00|346.34|343.46|344.32|341.44|348.22|345.34|343.79|340.91|0
1653660300000|2022-05-27 14:05:00|344.12|341.24|345.53|342.65|347.55|344.67|344.05|341.17|0
1653660600000|2022-05-27 14:10:00|344.99|342.11|343.65|340.77|345.8|342.92|343.11|340.23|0
1653660900000|2022-05-27 14:15:00|343.78|340.9|341.05|338.17|345.39|342.51|340.65|337.77|0
1653661200000|2022-05-27 14:20:00|340.64|337.76|339.18|336.3|340.91|338.03|337.98|335.1|0
1653661500000|2022-05-27 14:25:00|339.31|336.43|341.44|338.56|341.71|338.83|339.04|336.16|0
1653661800000|2022-05-27 14:30:00|340.64|337.76|340.77|337.89|341.31|338.43|339.3|336.42|0
1653662100000|2022-05-27 14:35:00|341.04|338.16|341.44|338.56|341.57|338.69|339.44|336.56|0
1653662400000|2022-05-27 14:40:00|341.04|338.16|346.04|343.16|346.44|343.56|341.04|338.16|0
1653662700000|2022-05-27 14:45:00|346.18|343.3|345.64|342.76|348.19|345.31|345.37|342.49|0
1653663000000|2022-05-27 14:50:00|345.37|342.49|345.77|342.89|346.71|343.83|344.97|342.09|0
1653663300000|2022-05-27 14:55:00|345.64|342.76|348.85|345.97|349.26|346.38|345.24|342.36|0
1653663600000|2022-05-27 15:00:00|348.58|345.7|349.66|346.78|351.14|348.26|347.78|344.9|0
1653663900000|2022-05-27 15:05:00|349.52|346.64|346.97|344.09|350.33|347.45|346.97|344.09|0
1653664200000|2022-05-27 15:10:00|346.83|343.95|344.69|341.81|347.5|344.62|344.56|341.68|0
1653664500000|2022-05-27 15:15:00|344.96|342.08|343.76|340.88|345.49|342.61|342.83|339.95|0
1653664800000|2022-05-27 15:20:00|343.63|340.75|343.49|340.61|344.42|341.54|342.56|339.68|0
1653665100000|2022-05-27 15:25:00|343.62|340.74|344.22|341.34|345.49|342.61|343.36|340.48|0
1653665400000|2022-05-27 15:30:00|344.02|341.14|343.35|340.47|344.42|341.54|342.36|339.48|0
1653665700000|2022-05-27 15:35:00|343.49|340.61|342.79|339.91|345.22|342.34|342.26|339.38|0
1653666000000|2022-05-27 15:40:00|342.66|339.78|340.66|337.78|343.06|340.18|339.47|336.59|0
1653666300000|2022-05-27 15:45:00|340.79|337.91|339.33|336.45|341.19|338.31|338.8|335.92|0
1653666600000|2022-05-27 15:50:00|339.2|336.32|339.6|336.72|339.99|337.11|338.54|335.66|0
1653666900000|2022-05-27 15:55:00|339.73|336.85|339.2|336.32|340.39|337.51|339.07|336.19|0
1653667200000|2022-05-27 16:00:00|339.06|336.18|338.14|335.26|339.2|336.32|337.48|334.6|0
1653667500000|2022-05-27 16:05:00|338.27|335.39|338.66|335.78|339.59|336.71|337.87|334.99|0
1653667800000|2022-05-27 16:10:00|338.8|335.92|337.74|334.86|338.93|336.05|337.34|334.46|0
1653668100000|2022-05-27 16:15:00|337.87|334.99|339.45|336.57|340.78|337.9|337.74|334.86|0
1653668400000|2022-05-27 16:20:00|339.58|336.7|341.44|338.56|341.57|338.69|339.32|336.44|0
1653668700000|2022-05-27 16:25:00|341.97|339.09|339.98|337.1|342.04|339.16|339.71|336.83|0
1653669000000|2022-05-27 16:30:00|340.18|337.3|341.1|338.22|341.3|338.42|339.45|336.57|0
1653669300000|2022-05-27 16:35:00|341.04|338.16|340.64|337.76|342.5|339.62|340.17|337.29|0
1653669600000|2022-05-27 16:40:00|340.77|337.89|340.1|337.22|340.9|338.02|339.57|336.69|0
1653669900000|2022-05-27 16:45:00|339.97|337.09|342.36|339.48|342.36|339.48|339.97|337.09|0
1653670200000|2022-05-27 16:50:00|342.23|339.35|340.1|337.22|342.89|340.01|339.97|337.09|0
1653670500000|2022-05-27 16:55:00|340.23|337.35|339.7|336.82|340.23|337.35|338.77|335.89|0
1653670800000|2022-05-27 17:00:00|339.57|336.69|338.77|335.89|340.36|337.48|338.64|335.76|0
1653671100000|2022-05-27 17:05:00|338.64|335.76|337.84|334.96|339.43|336.55|337.71|334.83|0
1653671400000|2022-05-27 17:10:00|338.11|335.23|338.63|335.75|339.43|336.55|337.58|334.7|0
1653671700000|2022-05-27 17:15:00|338.76|335.88|338.63|335.75|339.69|336.81|338.37|335.49|0
1653672000000|2022-05-27 17:20:00|338.76|335.88|339.82|336.94|340.75|337.87|338.37|335.49|0
1653672300000|2022-05-27 17:25:00|339.69|336.81|339.82|336.94|340.88|338|339.42|336.54|0
1653672600000|2022-05-27 17:30:00|339.75|336.87|340.48|337.6|340.74|337.86|338.62|335.74|0
1653672900000|2022-05-27 17:35:00|340.61|337.73|341.54|338.66|341.54|338.66|339.81|336.93|0
1653673200000|2022-05-27 17:40:00|341.4|338.52|341.93|339.05|342.33|339.45|341.07|338.19|0
1653673500000|2022-05-27 17:45:00|341.8|338.92|341.4|338.52|342.47|339.59|341|338.12|0
1653673800000|2022-05-27 17:50:00|341.53|338.65|340.73|337.85|341.66|338.78|340.47|337.59|0
1653674100000|2022-05-27 17:55:00|340.87|337.99|340.46|337.58|341.53|338.65|340.33|337.45|0
1653674400000|2022-05-27 18:00:00|340.67|337.79|340.6|337.72|341.66|338.78|339.93|337.05|0
1653674700000|2022-05-27 18:05:00|340.73|337.85|339.53|336.65|342.06|339.18|339.53|336.65|0
1653675000000|2022-05-27 18:10:00|339.4|336.52|339.93|337.05|340.33|337.45|339.27|336.39|0
1653675300000|2022-05-27 18:15:00|340.06|337.18|338.47|335.59|340.06|337.18|338.47|335.59|0
1653675600000|2022-05-27 18:20:00|338.6|335.72|338.34|335.46|338.87|335.99|338.2|335.32|0
1653675900000|2022-05-27 18:25:00|338.2|335.32|339.13|336.25|339.52|336.64|338.2|335.32|0
1653676200000|2022-05-27 18:30:00|338.99|336.11|338.33|335.45|339.13|336.25|338.33|335.45|0
1653676500000|2022-05-27 18:35:00|338.59|335.71|338.59|335.71|339.12|336.24|337.01|334.13|0
1653676800000|2022-05-27 18:40:00|338.72|335.84|337.67|334.79|339.78|336.9|337.53|334.65|0
1653677100000|2022-05-27 18:45:00|337.53|334.65|337.27|334.39|338.13|335.25|337.01|334.13|0
1653677400000|2022-05-27 18:50:00|337.53|334.65|337.27|334.39|337.93|335.05|336.48|333.6|0
1653677700000|2022-05-27 18:55:00|337.13|334.25|335.82|332.94|337.13|334.25|335.55|332.67|0
1653678000000|2022-05-27 19:00:00|336.21|333.33|333.29|330.41|336.54|333.66|333.29|330.41|0
1653678300000|2022-05-27 19:05:00|333.16|330.28|330.28|327.4|333.42|330.54|330.02|327.14|0
1653678600000|2022-05-27 19:10:00|330.02|327.14|330.54|327.66|331.59|328.71|330.02|327.14|0
1653678900000|2022-05-27 19:15:00|330.41|327.53|330.15|327.27|331.85|328.97|330.15|327.27|0
1653679200000|2022-05-27 19:20:00|330.02|327.14|328.59|325.71|330.67|327.79|328.46|325.58|0
1653679500000|2022-05-27 19:25:00|328.72|325.84|328.61|325.73|329.98|327.1|327.94|325.06|0
1653679800000|2022-05-27 19:30:00|328.74|325.86|329.65|326.77|329.65|326.77|327.7|324.82|0
1653680100000|2022-05-27 19:35:00|329.78|326.9|331.01|328.13|332.38|329.5|329.78|326.9|0
1653680400000|2022-05-27 19:40:00|331.2|328.32|328.86|325.98|331.99|329.11|328.73|325.85|0
1653680700000|2022-05-27 19:45:00|328.6|325.72|330.68|327.8|332.11|329.23|328.47|325.59|0
1653681000000|2022-05-27 19:50:00|330.55|327.67|328.86|325.98|332.24|329.36|328.47|325.59|0
1653681300000|2022-05-27 19:55:00|328.6|325.72|324.08|321.2|328.6|325.72|323.95|321.07|0
1653681600000|2022-05-27 20:00:00|323.69|320.81|323.95|321.07|325.11|322.23|322.8|319.92|0
1653681900000|2022-05-27 20:05:00|324.08|321.2|322.02|319.14|324.46|321.58|321.64|318.76|0
1653682200000|2022-05-27 20:10:00|322.22|319.34|322.53|319.65|323.04|320.16|321|318.12|0
1653956400000|2022-05-31 00:20:00|315.74|313.34|316.87|314.47|317.38|314.98|315.74|313.34|0
1653956700000|2022-05-31 00:25:00|316.74|314.34|318.26|315.86|318.58|316.18|316.74|314.34|0
1653957000000|2022-05-31 00:30:00|318.45|316.05|320.67|318.27|321.37|318.97|318.13|315.73|0
1653969600000|2022-05-31 04:00:00|320|317.2|320|317.2|320.26|317.46|320|317.2|0
1653969900000|2022-05-31 04:05:00|320.07|317.27|319.24|316.44|320.07|317.27|318.67|315.87|0
1653970200000|2022-05-31 04:10:00|319.11|316.31|319.62|316.82|319.75|316.95|319.11|316.31|0
1653970500000|2022-05-31 04:15:00|319.49|316.69|320|317.2|320.12|317.32|319.49|316.69|0
1653970800000|2022-05-31 04:20:00|319.87|317.07|321.01|318.21|321.14|318.34|319.87|317.07|0
1653971100000|2022-05-31 04:25:00|321.14|318.34|319.99|317.19|321.14|318.34|319.99|317.19|0
1653971400000|2022-05-31 04:30:00|319.74|316.94|319.93|317.13|320.5|317.7|319.23|316.43|0
1653971700000|2022-05-31 04:35:00|319.99|317.19|320.05|317.25|320.62|317.82|319.55|316.75|0
1653972000000|2022-05-31 04:40:00|319.99|317.19|319.86|317.06|320.49|317.69|319.73|316.93|0
1653972300000|2022-05-31 04:45:00|320.05|317.25|319.67|316.87|320.18|317.38|319.47|316.67|0
1653972600000|2022-05-31 04:50:00|319.54|316.74|319.16|316.36|319.79|316.99|318.96|316.16|0
1653972900000|2022-05-31 04:55:00|319.22|316.42|319.47|316.67|319.85|317.05|319.09|316.29|0
1653973200000|2022-05-31 05:00:00|319.21|316.41|319.21|316.41|319.72|316.92|318.58|315.78|0
1653973500000|2022-05-31 05:05:00|319.15|316.35|319.53|316.73|319.85|317.05|318.7|315.9|0
1653973800000|2022-05-31 05:10:00|319.46|316.66|319.27|316.47|320.23|317.43|318.95|316.15|0
1653974100000|2022-05-31 05:15:00|319.33|316.53|319.46|316.66|319.71|316.91|319.02|316.22|0
1653974400000|2022-05-31 05:20:00|319.52|316.72|318.57|315.77|319.97|317.17|318.32|315.52|0
1653974700000|2022-05-31 05:25:00|318.63|315.83|318.06|315.26|319.2|316.4|318.06|315.26|0
1653975000000|2022-05-31 05:30:00|318.13|315.33|317.8|315|318.25|315.45|317.55|314.75|0
1653975300000|2022-05-31 05:35:00|317.68|314.88|319.45|316.65|319.7|316.9|317.55|314.75|0
1653975600000|2022-05-31 05:40:00|319.7|316.9|319.95|317.15|320.08|317.28|319.07|316.27|0
1653975900000|2022-05-31 05:45:00|320.02|317.22|320.21|317.41|320.46|317.66|319.83|317.03|0
1653976200000|2022-05-31 05:50:00|320.08|317.28|321.09|318.29|321.48|318.68|319.44|316.64|0
1653976500000|2022-05-31 05:55:00|321.03|318.23|320.84|318.04|321.03|318.23|318.81|316.01|0
1653976800000|2022-05-31 06:00:00|320.96|318.16|321.85|319.05|321.85|319.05|320.07|317.27|0
1653977100000|2022-05-31 06:05:00|321.79|318.99|322.87|320.07|323.39|320.59|320.45|317.65|0
1653977400000|2022-05-31 06:10:00|322.75|319.95|323.38|320.58|324.02|321.22|322.62|319.82|0
1653977700000|2022-05-31 06:15:00|323.51|320.71|324.79|321.99|326.72|323.92|323.13|320.33|0
1653978000000|2022-05-31 06:20:00|325.12|322.32|323.89|321.09|325.3|322.5|323.89|321.09|0
1653978300000|2022-05-31 06:25:00|324.02|321.22|322.42|319.62|324.02|321.22|322.23|319.43|0
1653978600000|2022-05-31 06:30:00|322.35|319.55|322.16|319.36|322.61|319.81|321.84|319.04|0
1653978900000|2022-05-31 06:35:00|322.1|319.3|324.01|321.21|324.14|321.34|321.97|319.17|0
1653979200000|2022-05-31 06:40:00|323.88|321.08|326.84|324.04|326.84|324.04|323.37|320.57|0
1653979500000|2022-05-31 06:45:00|326.71|323.91|329.68|326.88|330.01|327.21|326.32|323.52|0
1653979800000|2022-05-31 06:50:00|329.55|326.75|329.03|326.23|330.59|327.79|328.07|325.27|0
1653980100000|2022-05-31 06:55:00|328.9|326.1|328.06|325.26|329.29|326.49|327.22|324.42|0
1653980400000|2022-05-31 07:00:00|328.25|325.45|328.97|326.17|330.07|327.27|327.09|324.29|0
1653980700000|2022-05-31 07:05:00|328.25|325.85|329.24|326.84|331.95|329.55|328.12|325.72|0
1653981000000|2022-05-31 07:10:00|329.44|327.04|330.41|328.01|331.71|329.31|328.85|326.45|0
1653981300000|2022-05-31 07:15:00|330.15|327.75|333.28|330.88|333.28|330.88|329.76|327.36|0
1653981600000|2022-05-31 07:20:00|333.41|331.01|331.45|329.05|333.8|331.4|331.32|328.92|0
1653981900000|2022-05-31 07:25:00|331.19|328.79|331.97|329.57|332.49|330.09|330.4|328|0
1653982200000|2022-05-31 07:30:00|332.17|329.77|331.7|329.3|333.47|331.07|330.66|328.26|0
1653982500000|2022-05-31 07:35:00|331.83|329.43|333.92|331.52|334.32|331.92|331.05|328.65|0
1653982800000|2022-05-31 07:40:00|334.05|331.65|332.48|330.08|334.97|332.57|332.48|330.08|0
1653983100000|2022-05-31 07:45:00|332.61|330.21|334.84|332.44|334.97|332.57|332.61|330.21|0
1653983400000|2022-05-31 07:50:00|334.57|332.17|334.12|331.72|334.84|332.44|333.39|330.99|0
1653983700000|2022-05-31 07:55:00|334.18|331.78|332.54|330.14|334.18|331.78|331.76|329.36|0
1653984000000|2022-05-31 08:00:00|332.08|329.68|327.92|325.52|332.47|330.07|327.66|325.26|0
1653984300000|2022-05-31 08:05:00|327.79|325.39|327.4|325|328.96|326.56|327.4|325|0
1653984600000|2022-05-31 08:10:00|327.79|325.39|328.05|325.65|328.83|326.43|327.27|324.87|0
1653984900000|2022-05-31 08:15:00|327.92|325.52|324.05|321.65|328.05|325.65|323.41|321.01|0
1653985200000|2022-05-31 08:20:00|323.79|321.39|323.02|320.62|324.43|322.03|322.45|320.05|0
1653985500000|2022-05-31 08:25:00|323.15|320.75|321.87|319.47|323.92|321.52|321.23|318.83|0
1653985800000|2022-05-31 08:30:00|321.61|319.21|322.25|319.85|322.96|320.56|321.49|319.09|0
1653986100000|2022-05-31 08:35:00|322.32|319.92|321.74|319.34|323.53|321.13|321.48|319.08|0
1653986400000|2022-05-31 08:40:00|321.48|319.08|320.71|318.31|321.61|319.21|319.32|316.92|0
1653986700000|2022-05-31 08:45:00|320.78|318.38|322.44|320.04|323.01|320.61|320.27|317.87|0
1653987000000|2022-05-31 08:50:00|322.24|319.84|322.75|320.35|322.82|320.42|321.67|319.27|0
1653987300000|2022-05-31 08:55:00|322.5|320.1|323.77|321.37|324.48|322.08|321.8|319.4|0
1653987600000|2022-05-31 09:00:00|323.65|321.25|327.7|325.3|328.54|326.14|323.65|321.25|0
1653987900000|2022-05-31 09:05:00|327.76|325.36|329.71|327.31|329.71|327.31|327.76|325.36|0
1653988200000|2022-05-31 09:10:00|329.84|327.44|331.66|329.26|331.92|329.52|329.19|326.79|0
1653988500000|2022-05-31 09:15:00|331.79|329.39|331.46|329.06|332.57|330.17|330.87|328.47|0
1653988800000|2022-05-31 09:20:00|331.52|329.12|334.79|332.39|334.79|332.39|329.18|326.78|0
1653989100000|2022-05-31 09:25:00|334.92|332.52|332.17|329.77|334.92|332.52|331.91|329.51|0
1653989400000|2022-05-31 09:30:00|332.04|329.64|334.26|331.86|334.59|332.19|331.06|328.66|0
1653989700000|2022-05-31 09:35:00|334.46|332.06|338.74|336.34|339|336.6|334.13|331.73|0
1653990000000|2022-05-31 09:40:00|338.61|336.21|340.06|337.66|341.46|339.06|337.68|335.28|0
1653990300000|2022-05-31 09:45:00|340.33|337.93|338.87|336.47|340.33|337.93|337.15|334.75|0
1653990600000|2022-05-31 09:50:00|339|336.6|338.73|336.33|339.66|337.26|338.14|335.74|0
1653990900000|2022-05-31 09:55:00|338.86|336.46|337.8|335.4|339.06|336.66|337.14|334.74|0
1653991200000|2022-05-31 10:00:00|337.93|335.53|339.79|337.39|340.52|338.12|337.61|335.21|0
1653991500000|2022-05-31 10:05:00|339.65|337.25|338.59|336.19|341.45|339.05|338.53|336.13|0
1653991800000|2022-05-31 10:10:00|338.86|336.46|338.32|335.92|339.39|336.99|337.53|335.13|0
1653992100000|2022-05-31 10:15:00|338.19|335.79|338.45|336.05|338.59|336.19|337.07|334.67|0
1653992400000|2022-05-31 10:20:00|338.59|336.19|338.19|335.79|339.78|337.38|337.79|335.39|0
1653992700000|2022-05-31 10:25:00|338.32|335.92|337.79|335.39|338.85|336.45|337.13|334.73|0
1653993000000|2022-05-31 10:30:00|337.92|335.52|338.31|335.91|339.18|336.78|337.26|334.86|0
1653993300000|2022-05-31 10:35:00|338.25|335.85|334.23|331.83|338.25|335.85|334.23|331.83|0
1653993600000|2022-05-31 10:40:00|334.36|331.96|331.09|328.69|334.62|332.22|330.83|328.43|0
1653993900000|2022-05-31 10:45:00|331.22|328.82|332.58|330.18|333.38|330.98|330.12|327.72|0
1653994200000|2022-05-31 10:50:00|332.45|330.05|333.83|331.43|334.68|332.28|332|329.6|0
1653994500000|2022-05-31 10:55:00|333.89|331.49|333.96|331.56|334.28|331.88|332.58|330.18|0
1653994800000|2022-05-31 11:00:00|333.56|331.16|331.01|328.61|333.56|331.16|330.62|328.22|0
1653995100000|2022-05-31 11:05:00|330.75|328.35|328.8|326.4|331.14|328.74|328.67|326.27|0
1653995400000|2022-05-31 11:10:00|328.87|326.47|331.79|329.39|332.05|329.65|327.63|325.23|0
1653995700000|2022-05-31 11:15:00|331.92|329.52|332.96|330.56|333.62|331.22|331.92|329.52|0
1653996000000|2022-05-31 11:20:00|332.83|330.43|333.22|330.82|333.55|331.15|331.79|329.39|0
1653996300000|2022-05-31 11:25:00|333.29|330.89|334.14|331.74|334.4|332|333.09|330.69|0
1653996600000|2022-05-31 11:30:00|334.07|331.67|333.09|330.69|334.53|332.13|332.89|330.49|0
1653996900000|2022-05-31 11:35:00|333.35|330.95|331.98|329.58|333.35|330.95|330.87|328.47|0
1653997200000|2022-05-31 11:40:00|332.3|329.9|333.34|330.94|333.87|331.47|332.17|329.77|0
1653997500000|2022-05-31 11:45:00|333.21|330.81|333.67|331.27|333.67|331.27|332.82|330.42|0
1653997800000|2022-05-31 11:50:00|333.6|331.2|335.77|333.37|336.03|333.63|333.34|330.94|0
1653998100000|2022-05-31 11:55:00|335.7|333.3|333.47|331.07|335.83|333.43|333.34|330.94|0
1653998400000|2022-05-31 12:00:00|333.4|331|337.54|335.14|338.07|335.67|333.07|330.67|0
1653998700000|2022-05-31 12:05:00|337.68|335.28|338.2|335.8|338.86|336.46|337.35|334.95|0
1653999000000|2022-05-31 12:10:00|338.07|335.67|337.67|335.27|339.13|336.73|337.54|335.14|0
1653999300000|2022-05-31 12:15:00|337.87|335.47|336.74|334.34|339.26|336.86|336.35|333.95|0
1653999600000|2022-05-31 12:20:00|336.61|334.21|338.46|336.06|338.46|336.06|336.35|333.95|0
1653999900000|2022-05-31 12:25:00|338.33|335.93|337.66|335.26|339.65|337.25|337.14|334.74|0
1654000200000|2022-05-31 12:30:00|337.86|335.46|340.31|337.91|340.71|338.31|337.66|335.26|0
1654000500000|2022-05-31 12:35:00|340.18|337.78|338.71|336.31|340.71|338.31|338.05|335.65|0
1654000800000|2022-05-31 12:40:00|338.58|336.18|341.81|339.41|342.47|340.07|338.32|335.92|0
1654001100000|2022-05-31 12:45:00|342.07|339.67|339.42|337.02|342.47|340.07|339.42|337.02|0
1654001400000|2022-05-31 12:50:00|339.55|337.15|340.61|338.21|340.61|338.21|338.89|336.49|0
1654001700000|2022-05-31 12:55:00|340.48|338.08|341.93|339.53|342.07|339.67|339.28|336.88|0
1654002000000|2022-05-31 13:00:00|342|339.6|339.15|336.75|342|339.6|338.09|335.69|0
1654002300000|2022-05-31 13:05:00|339.02|336.62|338.09|335.69|339.28|336.88|337.56|335.16|0
1654002600000|2022-05-31 13:10:00|337.96|335.56|334.15|331.75|338.09|335.69|334.15|331.75|0
1654002900000|2022-05-31 13:15:00|334.02|331.62|335.72|333.32|336.44|334.04|334.02|331.62|0
1654003200000|2022-05-31 13:20:00|335.85|333.45|334.67|332.27|336.37|333.97|334.27|331.87|0
1654003500000|2022-05-31 13:25:00|334.8|332.4|333.62|331.22|334.93|332.53|331.53|329.13|0
1654003800000|2022-05-31 13:30:00|334.27|331.87|342.94|340.54|342.94|340.54|330.76|328.36|0
1654004100000|2022-05-31 13:35:00|343.48|341.08|345.43|343.03|346.38|343.98|340.8|338.4|0
1654004400000|2022-05-31 13:40:00|346.04|343.64|348.13|345.73|349.35|346.95|345.43|343.03|0
1654004700000|2022-05-31 13:45:00|346.91|344.51|347.72|345.32|347.72|345.32|343.28|340.88|0
1654005000000|2022-05-31 13:50:00|347.32|344.92|343.94|341.54|347.45|345.05|342.74|340.34|0
1654005300000|2022-05-31 13:55:00|343.81|341.41|345.69|343.29|346.29|343.89|340.12|337.72|0
1654005600000|2022-05-31 14:00:00|345.96|343.56|350.47|348.07|350.47|348.07|343.88|341.48|0
1654005900000|2022-05-31 14:05:00|350.61|348.21|352.1|349.7|352.1|349.7|347.37|344.97|0
1654006200000|2022-05-31 14:10:00|352.37|349.97|346.29|343.89|352.37|349.97|346.02|343.62|0
1654006500000|2022-05-31 14:15:00|345.75|343.35|342.4|340|346.29|343.89|342.4|340|0
1654006800000|2022-05-31 14:20:00|341.94|339.54|340.08|337.68|342|339.6|336.18|333.78|0
1654007100000|2022-05-31 14:25:00|340.01|337.61|340.17|337.77|342.53|340.13|335.64|333.24|0
1654007400000|2022-05-31 14:30:00|340.44|338.04|336.3|333.9|340.44|338.04|333.66|331.26|0
1654007700000|2022-05-31 14:35:00|336.56|334.16|337.98|335.58|338.97|336.57|334.64|332.24|0
1654008000000|2022-05-31 14:40:00|337.64|335.24|335.97|333.57|340.2|337.8|334.59|332.19|0
1654008300000|2022-05-31 14:45:00|335.71|333.31|337.95|335.55|338.34|335.94|333.61|331.21|0
1654008600000|2022-05-31 14:50:00|338.08|335.68|335.77|333.37|338.48|336.08|335.05|332.65|0
1654008900000|2022-05-31 14:55:00|335.44|333.04|336.49|334.09|338.34|335.94|334.91|332.51|0
1654009200000|2022-05-31 15:00:00|336.62|334.22|333.86|331.46|336.89|334.49|333.34|330.94|0
1654009500000|2022-05-31 15:05:00|333.73|331.33|339.63|337.23|341.12|338.72|333.07|330.67|0
1654009800000|2022-05-31 15:10:00|339.49|337.09|343.09|340.69|343.22|340.82|338.7|336.3|0
1654010100000|2022-05-31 15:15:00|343.49|341.09|343.35|340.95|343.75|341.35|341.62|339.22|0
1654010400000|2022-05-31 15:20:00|343.89|341.49|342.55|340.15|343.89|341.49|340.42|338.02|0
1654010700000|2022-05-31 15:25:00|342.68|340.28|341.33|338.93|343.62|341.22|340.02|337.62|0
1654011000000|2022-05-31 15:30:00|342|339.6|341.87|339.47|343.74|341.34|340.13|337.73|0
1654011300000|2022-05-31 15:35:00|342.27|339.87|336.54|334.14|342.67|340.27|336.54|334.14|0
1654011600000|2022-05-31 15:40:00|336.41|334.01|335.74|333.34|338.4|336|334.56|332.16|0
1654011900000|2022-05-31 15:45:00|335.48|333.08|332.32|329.92|335.61|333.21|331.93|329.53|0
1654012200000|2022-05-31 15:50:00|332.58|330.18|328.01|325.61|332.58|330.18|327.36|324.96|0
1654012500000|2022-05-31 15:55:00|327.88|325.48|326.19|323.79|328.01|325.61|324.64|322.24|0
1654012800000|2022-05-31 16:00:00|325.93|323.53|319.2|316.8|326.06|323.66|319.2|316.8|0
1654013100000|2022-05-31 16:05:00|319.26|316.86|322.41|320.01|322.41|320.01|319.26|316.86|0
1654013400000|2022-05-31 16:10:00|322.54|320.14|325.39|322.99|325.39|322.99|321.38|318.98|0
1654013700000|2022-05-31 16:15:00|325.52|323.12|326.3|323.9|328.78|326.38|324.74|322.34|0
1654014000000|2022-05-31 16:20:00|326.17|323.77|328.26|325.86|329.7|327.3|326.17|323.77|0
1654014300000|2022-05-31 16:25:00|328.39|325.99|325.39|322.99|328.39|325.99|325.39|322.99|0
1654014600000|2022-05-31 16:30:00|325.26|322.86|324.6|322.2|326.56|324.16|324.6|322.2|0
1654014900000|2022-05-31 16:35:00|324.34|321.94|320.92|318.52|324.6|322.2|320.59|318.19|0
1654015200000|2022-05-31 16:40:00|320.72|318.32|320.46|318.06|321.37|318.97|318.54|316.14|0
1654015500000|2022-05-31 16:45:00|320.34|317.94|320.72|318.32|322.01|319.61|319.05|316.65|0
1654015800000|2022-05-31 16:50:00|320.85|318.45|319.17|316.77|321.1|318.7|318.66|316.26|0
1654016100000|2022-05-31 16:55:00|319.05|316.65|320.97|318.57|321.36|318.96|318.09|315.69|0
1654016400000|2022-05-31 17:00:00|321.36|318.96|324.2|321.8|325.76|323.36|320.07|317.67|0
1654016700000|2022-05-31 17:05:00|324.33|321.93|319.42|317.02|324.33|321.93|318.65|316.25|0
1654017000000|2022-05-31 17:10:00|319.55|317.15|322.38|319.98|322.77|320.37|319.55|317.15|0
1654017300000|2022-05-31 17:15:00|322.25|319.85|326.4|324|327.52|325.12|322.25|319.85|0
1654017600000|2022-05-31 17:20:00|326.01|323.61|327.31|324.91|327.97|325.57|325.75|323.35|0
1654017900000|2022-05-31 17:25:00|327.58|325.18|327.05|324.65|328.88|326.48|325.36|322.96|0
1654018200000|2022-05-31 17:30:00|327.31|324.91|322.12|319.72|327.7|325.3|322.12|319.72|0
1654018500000|2022-05-31 17:35:00|322.24|319.84|323.47|321.07|324.7|322.3|320.82|318.42|0
1654018800000|2022-05-31 17:40:00|323.28|320.88|320.82|318.42|324.05|321.65|320.82|318.42|0
1654019100000|2022-05-31 17:45:00|320.95|318.55|321.98|319.58|323.14|320.74|320.05|317.65|0
1654019400000|2022-05-31 17:50:00|321.85|319.45|318.5|316.1|322.37|319.97|316.97|314.57|0
1654019700000|2022-05-31 17:55:00|318.25|315.85|315.18|312.78|318.63|316.23|315.06|312.66|0
1654020000000|2022-05-31 18:00:00|315.82|313.42|316.97|314.57|317.48|315.08|314.42|312.02|0
1654020300000|2022-05-31 18:05:00|317.73|315.33|316.84|314.44|319.4|317|316.45|314.05|0
1654020600000|2022-05-31 18:10:00|316.96|314.56|316.83|314.43|318.24|315.84|315.82|313.42|0
1654020900000|2022-05-31 18:15:00|317.09|314.69|315.81|313.41|317.73|315.33|315.68|313.28|0
1654021200000|2022-05-31 18:20:00|315.43|313.03|318.62|316.22|320.55|318.15|315.05|312.65|0
1654021500000|2022-05-31 18:25:00|318.75|316.35|319.64|317.24|321.7|319.3|318.49|316.09|0
1654021800000|2022-05-31 18:30:00|319.77|317.37|321.05|318.65|321.44|319.04|318.62|316.22|0
1654022100000|2022-05-31 18:35:00|320.93|318.53|320.28|317.88|321.83|319.43|319|316.6|0
1654022400000|2022-05-31 18:40:00|320.02|317.62|325.45|323.05|325.84|323.44|320.02|317.62|0
1654022700000|2022-05-31 18:45:00|325.97|323.57|329.89|327.49|331.87|329.47|325.97|323.57|0
1654023000000|2022-05-31 18:50:00|330.15|327.75|333.98|331.58|333.98|331.58|328.58|326.18|0
1654023300000|2022-05-31 18:55:00|333.85|331.45|331.86|329.46|336.37|333.97|330.81|328.41|0
1654023600000|2022-05-31 19:00:00|331.99|329.59|333.58|331.18|337.3|334.9|331.73|329.33|0
1654023900000|2022-05-31 19:05:00|333.71|331.31|329.49|327.09|335.96|333.56|329.23|326.83|0
1654024200000|2022-05-31 19:10:00|330.01|327.61|329.49|327.09|332.91|330.51|329.49|327.09|0
1654024500000|2022-05-31 19:15:00|328.7|326.3|329.35|326.95|329.62|327.22|324.4|322|0
1654024800000|2022-05-31 19:20:00|329.29|326.89|325.69|323.29|329.62|327.22|324.52|322.12|0
1654025100000|2022-05-31 19:25:00|325.56|323.16|324.67|322.27|327.26|324.86|324.39|321.99|0
1654025400000|2022-05-31 19:30:00|324.93|322.53|320.78|318.38|324.93|322.53|320.01|317.61|0
1654025700000|2022-05-31 19:35:00|321.04|318.64|322.33|319.93|323.63|321.23|320.52|318.12|0
1654026000000|2022-05-31 19:40:00|322.46|320.06|326.88|324.48|327.01|324.61|320.91|318.51|0
1654026300000|2022-05-31 19:45:00|327.27|324.87|326.87|324.47|328.45|326.05|324.4|322|0
1654026600000|2022-05-31 19:50:00|325.31|322.91|328.84|326.44|329.36|326.96|321.03|318.63|0
1654026900000|2022-05-31 19:55:00|329.1|326.7|330.67|328.27|334.64|332.24|329.1|326.7|0
1654027200000|2022-05-31 20:00:00|332.92|330.52|335.04|332.64|335.17|332.77|330.81|328.41|0
1654027500000|2022-05-31 20:05:00|335.11|332.71|335.17|332.77|336.77|334.37|334.51|332.11|0
1654027800000|2022-05-31 20:10:00|334.9|332.5|332.49|330.09|335.04|332.64|330.24|327.84|0
1654028100000|2022-05-31 20:15:00|332.43|329.69|332.42|329.62|333.69|330.89|332.16|329.36|0
1654028400000|2022-05-31 20:20:00|332.56|329.76|331.96|329.16|332.82|330.02|331.96|329.16|0
1654028700000|2022-05-31 20:25:00|331.89|329.09|331.49|328.69|334.01|331.21|331.49|328.69|0
1654029000000|2022-05-31 20:30:00|331.36|328.56|332.15|329.35|332.81|330.01|331.36|328.56|0
1654029300000|2022-05-31 20:35:00|332.28|329.48|331.62|328.82|332.55|329.75|331.62|328.82|0
1654029600000|2022-05-31 20:40:00|331.75|328.95|331.48|328.68|331.88|329.08|330.96|328.16|0
1654029900000|2022-05-31 20:45:00|331.22|328.42|330.69|327.89|332.15|329.35|330.69|327.89|0
1654030200000|2022-05-31 20:50:00|330.82|328.02|330.69|327.89|330.89|328.09|330.03|327.23|0
1654030500000|2022-05-31 20:55:00|330.82|328.02|330.88|328.08|331.48|328.68|330.55|327.75|0
1654030800000|2022-05-31 21:00:00|331.14|328.34|331.16|328.36|331.37|328.57|331.14|328.34|0
1654031100000|2022-05-31 21:05:00|331.14|328.34|331.48|328.68|331.48|328.68|331.1|328.3|0
1654031400000|2022-05-31 21:10:00|331.42|328.62|330.81|328.01|331.42|328.62|330.73|327.93|0
1654031700000|2022-05-31 21:15:00|330.73|327.93|330.77|327.97|330.98|328.18|330.54|327.74|0
1654032000000|2022-05-31 21:20:00|330.81|328.01|330.86|328.06|330.92|328.12|330.81|328.01|0
1654032300000|2022-05-31 21:25:00|330.8|328|330.53|327.73|330.89|328.09|330.49|327.69|0
1654032600000|2022-05-31 21:30:00|330.39|327.59|330.16|327.36|330.39|327.59|330.15|327.35|0
1654032900000|2022-05-31 21:35:00|330.12|327.32|329.97|327.17|330.16|327.36|329.95|327.15|0
1654033200000|2022-05-31 21:40:00|330.16|327.36|330.37|327.57|330.37|327.57|330.16|327.36|0
1654033500000|2022-05-31 21:45:00|330.35|327.55|330.37|327.57|330.47|327.67|330.29|327.49|0
1654033800000|2022-05-31 21:50:00|330.41|327.61|330.37|327.57|330.54|327.74|330.35|327.55|0
1654034100000|2022-05-31 21:55:00|330.35|327.55|330.13|327.33|330.46|327.66|330.02|327.22|0
1654034400000|2022-05-31 22:00:00|328.75|325.95|328.54|325.74|329.2|326.4|328.09|325.29|0
1654034700000|2022-05-31 22:05:00|328.41|325.61|328.28|325.48|328.67|325.87|327.82|325.02|0
1654035000000|2022-05-31 22:10:00|328.35|325.55|329.13|326.33|329.46|326.66|328.35|325.55|0
1654035300000|2022-05-31 22:15:00|329|326.2|329.72|326.92|329.72|326.92|328.14|325.34|0
1654035600000|2022-05-31 22:20:00|329.59|326.79|329.46|326.66|329.85|327.05|329.32|326.52|0
1654035900000|2022-05-31 22:25:00|329.32|326.52|328.93|326.13|330.45|327.65|328.93|326.13|0
1654036200000|2022-05-31 22:30:00|328.8|326|328.4|325.6|328.8|326|328.01|325.21|0
1654036500000|2022-05-31 22:35:00|328.53|325.73|326.69|323.89|328.53|325.73|326.69|323.89|0
1654036800000|2022-05-31 22:40:00|326.63|323.83|327.74|324.94|327.87|325.07|326.43|323.63|0
1654037100000|2022-05-31 22:45:00|327.67|324.87|325.9|323.1|327.74|324.94|325.64|322.84|0
1654037400000|2022-05-31 22:50:00|325.77|322.97|326.55|323.75|326.81|324.01|325.64|322.84|0
1654037700000|2022-05-31 22:55:00|326.42|323.62|325.37|322.57|326.42|323.62|325.05|322.25|0
1654038000000|2022-05-31 23:00:00|324.98|322.18|325.63|322.83|326.16|323.36|324.85|322.05|0
1654038300000|2022-05-31 23:05:00|325.7|322.9|326.54|323.74|326.94|324.14|325.5|322.7|0
1654038600000|2022-05-31 23:10:00|326.68|323.88|326.28|323.48|326.94|324.14|325.89|323.09|0
1654038900000|2022-05-31 23:15:00|326.22|323.42|326.54|323.74|326.93|324.13|325.95|323.15|0
1654039200000|2022-05-31 23:20:00|326.61|323.81|326.01|323.21|326.93|324.13|326.01|323.21|0
1654039500000|2022-05-31 23:25:00|326.14|323.34|325.1|322.3|326.14|323.34|325.1|322.3|0
1654039800000|2022-05-31 23:30:00|324.97|322.17|325.09|322.29|325.36|322.56|324.77|321.97|0
1654040100000|2022-05-31 23:35:00|325.16|322.36|326.66|323.86|326.66|323.86|325.16|322.36|0
1654040400000|2022-05-31 23:40:00|326.47|323.67|324.31|321.51|326.47|323.67|324.31|321.51|0
1654040700000|2022-05-31 23:45:00|324.18|321.38|323.26|320.46|324.31|321.51|323.13|320.33|0
1654041000000|2022-05-31 23:50:00|323.13|320.33|322.74|319.94|323.26|320.46|322.61|319.81|0
1654041300000|2022-05-31 23:55:00|322.61|319.81|322.61|319.81|323.39|320.59|322.22|319.42|0
1654041600000|2022-06-01 00:00:00|322.48|319.68|321.31|318.51|322.61|319.81|320.79|317.99|0
1654041900000|2022-06-01 00:05:00|321.18|318.38|320.92|318.12|321.31|318.51|320.4|317.6|0
1654042200000|2022-06-01 00:10:00|320.86|318.06|320.79|317.99|321.56|318.76|320.72|317.92|0
1654042500000|2022-06-01 00:15:00|320.85|318.05|321.76|318.96|321.95|319.15|320.53|317.73|0
1654042800000|2022-06-01 00:20:00|321.95|319.15|321.17|318.37|322.02|319.22|320.78|317.98|0
1654043100000|2022-06-01 00:25:00|321.3|318.5|321.17|318.37|321.3|318.5|320.52|317.72|0
1654043400000|2022-06-01 00:30:00|321.43|318.63|320.78|317.98|321.69|318.89|320.65|317.85|0
1654043700000|2022-06-01 00:35:00|320.91|318.11|321.68|318.88|322.33|319.53|320.91|318.11|0
1654044000000|2022-06-01 00:40:00|321.55|318.75|321.16|318.36|321.68|318.88|320.9|318.1|0
1654044300000|2022-06-01 00:45:00|321.03|318.23|321.03|318.23|321.55|318.75|320.9|318.1|0
1654044600000|2022-06-01 00:50:00|320.9|318.1|321.03|318.23|321.29|318.49|320.77|317.97|0
1654044900000|2022-06-01 00:55:00|320.9|318.1|321.67|318.87|321.8|319|320.9|318.1|0
1654045200000|2022-06-01 01:00:00|321.93|319.13|320.89|318.09|322.32|319.52|320.89|318.09|0
1654045500000|2022-06-01 01:05:00|320.96|318.16|320.5|317.7|321.28|318.48|320.5|317.7|0
1654045800000|2022-06-01 01:10:00|320.37|317.57|319.08|316.28|320.37|317.57|318.69|315.89|0
1654046100000|2022-06-01 01:15:00|318.82|316.02|318.56|315.76|319.21|316.41|318.18|315.38|0
1654046400000|2022-06-01 01:20:00|318.43|315.63|319.2|316.4|319.2|316.4|318.3|315.5|0
1654046700000|2022-06-01 01:25:00|319.07|316.27|319.2|316.4|319.46|316.66|318.94|316.14|0
1654047000000|2022-06-01 01:30:00|319.33|316.53|320.23|317.43|320.23|317.43|319.07|316.27|0
1654047300000|2022-06-01 01:35:00|320.36|317.56|319.2|316.4|321.27|318.47|318.94|316.14|0
1654047600000|2022-06-01 01:40:00|319.32|316.52|319.91|317.11|320.36|317.56|319.19|316.39|0
1654047900000|2022-06-01 01:45:00|319.84|317.04|319.71|316.91|320.1|317.3|318.8|316|0
1654048200000|2022-06-01 01:50:00|319.84|317.04|319.58|316.78|319.84|317.04|318.93|316.13|0
1654048500000|2022-06-01 01:55:00|319.51|316.71|319.83|317.03|319.96|317.16|319.19|316.39|0
1654048800000|2022-06-01 02:00:00|319.9|317.1|320.22|317.42|320.74|317.94|319.9|317.1|0
1654049100000|2022-06-01 02:05:00|320.35|317.55|320.86|318.06|321.51|318.71|319.96|317.16|0
1654049400000|2022-06-01 02:10:00|320.99|318.19|320.34|317.54|320.99|318.19|320.21|317.41|0
1654049700000|2022-06-01 02:15:00|320.28|317.48|320.08|317.28|320.47|317.67|319.89|317.09|0
1654050000000|2022-06-01 02:20:00|320.02|317.22|320.4|317.6|320.79|317.99|319.37|316.57|0
1654050300000|2022-06-01 02:25:00|320.47|317.67|320.98|318.18|321.11|318.31|320.27|317.47|0
1654050600000|2022-06-01 02:30:00|321.11|318.31|320.85|318.05|321.31|318.51|320.59|317.79|0
1654050900000|2022-06-01 02:35:00|320.98|318.18|320.46|317.66|321.24|318.44|320.33|317.53|0
1654051200000|2022-06-01 02:40:00|320.59|317.79|320.71|317.91|320.97|318.17|320.46|317.66|0
1654051500000|2022-06-01 02:45:00|320.65|317.85|321.23|318.43|321.36|318.56|320.59|317.79|0
1654051800000|2022-06-01 02:50:00|321.36|318.56|322.98|320.18|323.31|320.51|321.04|318.24|0
1654052100000|2022-06-01 02:55:00|323.04|320.24|323.56|320.76|323.82|321.02|322.65|319.85|0
1654052400000|2022-06-01 03:00:00|323.69|320.89|324.21|321.41|325|322.2|323.63|320.83|0
1654052700000|2022-06-01 03:05:00|324.15|321.35|325.12|322.32|325.25|322.45|324.08|321.28|0
1654053000000|2022-06-01 03:10:00|324.99|322.19|324.99|322.19|325.38|322.58|324.21|321.41|0
1654053300000|2022-06-01 03:15:00|325.12|322.32|324.34|321.54|325.12|322.32|324.34|321.54|0
1654053600000|2022-06-01 03:20:00|324.47|321.67|324.33|321.53|324.73|321.93|323.42|320.62|0
1654053900000|2022-06-01 03:25:00|324.2|321.4|324.07|321.27|324.33|321.53|323.55|320.75|0
1654054200000|2022-06-01 03:30:00|324.2|321.4|324.33|321.53|324.46|321.66|323.94|321.14|0
1654054500000|2022-06-01 03:35:00|324.4|321.6|324.46|321.66|324.98|322.18|324.33|321.53|0
1654054800000|2022-06-01 03:40:00|324.33|321.53|324.45|321.65|324.72|321.92|324.06|321.26|0
1654055100000|2022-06-01 03:45:00|324.39|321.59|323.02|320.22|324.39|321.59|323.02|320.22|0
1654055400000|2022-06-01 03:50:00|323.09|320.29|323.54|320.74|323.67|320.87|323.02|320.22|0
1654055700000|2022-06-01 03:55:00|323.41|320.61|323.53|320.73|323.67|320.87|323.41|320.61|0
1654056000000|2022-06-01 04:00:00|323.4|320.6|322.88|320.08|323.53|320.73|322.75|319.95|0
1654056300000|2022-06-01 04:05:00|322.75|319.95|326.53|323.73|326.66|323.86|322.49|319.69|0
1654056600000|2022-06-01 04:10:00|326.27|323.47|326.73|323.93|327.45|324.65|326.27|323.47|0
1654056900000|2022-06-01 04:15:00|326.66|323.86|326.66|323.86|327.32|324.52|326.66|323.86|0
1654057200000|2022-06-01 04:20:00|326.73|323.93|326|323.2|326.79|323.99|325.87|323.07|0
1654057500000|2022-06-01 04:25:00|326.13|323.33|325.35|322.55|326.4|323.6|325.22|322.42|0
1654057800000|2022-06-01 04:30:00|325.22|322.42|325.74|322.94|325.74|322.94|325.21|322.41|0
1654058100000|2022-06-01 04:35:00|325.67|322.87|324.43|321.63|326|323.2|324.43|321.63|0
1654058400000|2022-06-01 04:40:00|324.56|321.76|324.69|321.89|325.21|322.41|324.43|321.63|0
1654058700000|2022-06-01 04:45:00|324.82|322.02|325.01|322.21|325.34|322.54|324.29|321.49|0
1654059000000|2022-06-01 04:50:00|324.95|322.15|325.2|322.4|325.73|322.93|324.94|322.14|0
1654059300000|2022-06-01 04:55:00|324.94|322.14|323.12|320.32|324.94|322.14|322.99|320.19|0
1654059600000|2022-06-01 05:00:00|322.86|320.06|322.72|319.92|323.64|320.84|322.34|319.54|0
1654059900000|2022-06-01 05:05:00|322.59|319.79|322.2|319.4|322.59|319.79|321.04|318.24|0
1654060200000|2022-06-01 05:10:00|322.33|319.53|323.37|320.57|323.5|320.7|322.07|319.27|0
1654060500000|2022-06-01 05:15:00|323.31|320.51|324.54|321.74|324.8|322|322.85|320.05|0
1654060800000|2022-06-01 05:20:00|324.48|321.68|325.84|323.04|326.11|323.31|324.41|321.61|0
1654061100000|2022-06-01 05:25:00|325.71|322.91|325.97|323.17|326.24|323.44|325.32|322.52|0
1654061400000|2022-06-01 05:30:00|326.17|323.37|330.18|327.38|330.18|327.38|326.17|323.37|0
1654061700000|2022-06-01 05:35:00|330.11|327.31|329.25|326.45|330.11|327.31|328.79|325.99|0
1654062000000|2022-06-01 05:40:00|329.12|326.32|329.12|326.32|329.32|326.52|328.33|325.53|0
1654062300000|2022-06-01 05:45:00|329.25|326.45|331.49|328.69|331.49|328.69|328.72|325.92|0
1654062600000|2022-06-01 05:50:00|331.62|328.82|331.49|328.69|331.62|328.82|329.91|327.11|0
1654062900000|2022-06-01 05:55:00|331.23|328.43|329.97|327.17|331.75|328.95|329.9|327.1|0
1654063200000|2022-06-01 06:00:00|329.77|326.97|329.11|326.31|331.22|328.42|328.98|326.18|0
1654063500000|2022-06-01 06:05:00|328.98|326.18|326.74|323.94|329.11|326.31|326.74|323.94|0
1654063800000|2022-06-01 06:10:00|326.61|323.81|326.61|323.81|327|324.2|325.17|322.37|0
1654064100000|2022-06-01 06:15:00|326.74|323.94|327.92|325.12|327.92|325.12|325.95|323.15|0
1654064400000|2022-06-01 06:20:00|327.85|325.05|325.75|322.95|328.18|325.38|325.68|322.88|0
1654064700000|2022-06-01 06:25:00|325.88|323.08|327.32|324.52|327.52|324.72|325.82|323.02|0
1654065000000|2022-06-01 06:30:00|327.25|324.45|327.51|324.71|327.65|324.85|326.6|323.8|0
1654065300000|2022-06-01 06:35:00|327.65|324.85|327.38|324.58|328.96|326.16|326.79|323.99|0
1654065600000|2022-06-01 06:40:00|327.25|324.45|325.94|323.14|327.38|324.58|325.28|322.48|0
1654065900000|2022-06-01 06:45:00|326|323.2|324.37|321.57|326.46|323.66|324.37|321.57|0
1654066200000|2022-06-01 06:50:00|324.5|321.7|325.28|322.48|325.8|323|324.5|321.7|0
1654066500000|2022-06-01 06:55:00|325.22|322.42|324.75|321.95|325.47|322.67|324.49|321.69|0
1654066800000|2022-06-01 07:00:00|325.01|322.21|324.56|321.76|326.45|323.65|322.87|320.07|0
1654067100000|2022-06-01 07:05:00|324.29|321.89|325.08|322.68|325.79|323.39|323.19|320.79|0
1654067400000|2022-06-01 07:10:00|325.14|322.74|324.22|321.82|325.53|323.13|322.79|320.39|0
1654067700000|2022-06-01 07:15:00|324.09|321.69|323.96|321.56|324.87|322.47|323.18|320.78|0
1654068000000|2022-06-01 07:20:00|324.09|321.69|325.26|322.86|326.38|323.98|323.7|321.3|0
1654068300000|2022-06-01 07:25:00|325.39|322.99|324.74|322.34|326.11|323.71|323.83|321.43|0
1654068600000|2022-06-01 07:30:00|324.87|322.47|322.85|320.45|326.24|323.84|322.78|320.38|0
1654068900000|2022-06-01 07:35:00|322.91|320.51|323.69|321.29|323.69|321.29|322.13|319.73|0
1654069200000|2022-06-01 07:40:00|324.34|321.94|327.73|325.33|329.15|326.75|323.95|321.55|0
1654069500000|2022-06-01 07:45:00|327.6|325.2|326.94|324.54|328.52|326.12|326.49|324.09|0
1654069800000|2022-06-01 07:50:00|326.81|324.41|327.6|325.2|328.12|325.72|325.9|323.5|0
1654070100000|2022-06-01 07:55:00|327.73|325.33|327.01|324.61|327.73|325.33|325.5|323.1|0
1654070400000|2022-06-01 08:00:00|327.07|324.67|327.46|325.06|328.12|325.72|326.29|323.89|0
1654070700000|2022-06-01 08:05:00|327.4|325|330.75|328.35|333|330.6|327.07|324.67|0
1654071000000|2022-06-01 08:10:00|330.88|328.48|334.13|331.73|334.26|331.86|330.88|328.48|0
1654071300000|2022-06-01 08:15:00|334.19|331.79|333.52|331.12|334.19|331.79|332.6|330.2|0
1654071600000|2022-06-01 08:20:00|333.39|330.99|332.19|329.79|334.59|332.19|332.19|329.79|0
1654071900000|2022-06-01 08:25:00|332.06|329.66|331.53|329.13|332.72|330.32|331.27|328.87|0
1654072200000|2022-06-01 08:30:00|331.4|329|330.87|328.47|331.4|329|329.75|327.35|0
1654072500000|2022-06-01 08:35:00|330.74|328.34|331.73|329.33|332.32|329.92|330.01|327.61|0
1654072800000|2022-06-01 08:40:00|331.39|328.99|331.52|329.12|332.85|330.45|330.73|328.33|0
1654073100000|2022-06-01 08:45:00|331.13|328.73|328.95|326.55|331.39|328.99|328.82|326.42|0
1654073400000|2022-06-01 08:50:00|328.88|326.48|329.54|327.14|329.74|327.34|328.88|326.48|0
1654073700000|2022-06-01 08:55:00|329.41|327.01|330.92|328.52|330.92|328.52|329.41|327.01|0
1654074000000|2022-06-01 09:00:00|330.46|328.06|330.26|327.86|330.86|328.46|329.08|326.68|0
1654074300000|2022-06-01 09:05:00|330|327.6|328.87|326.47|330.13|327.73|327.96|325.56|0
1654074600000|2022-06-01 09:10:00|328.74|326.34|329.14|326.74|329.53|327.13|328.74|326.34|0
1654074900000|2022-06-01 09:15:00|329|326.6|329|326.6|329.2|326.8|328.35|325.95|0
1654075200000|2022-06-01 09:20:00|328.94|326.54|327.69|325.29|329.46|327.06|326.9|324.5|0
1654075500000|2022-06-01 09:25:00|327.75|325.35|327.42|325.02|327.89|325.49|326.9|324.5|0
1654075800000|2022-06-01 09:30:00|327.29|324.89|326.5|324.1|327.42|325.02|326.5|324.1|0
1654076100000|2022-06-01 09:35:00|326.44|324.04|327.55|325.15|327.55|325.15|326.24|323.84|0
1654076400000|2022-06-01 09:40:00|327.62|325.22|327.61|325.21|328.2|325.8|327.55|325.15|0
1654076700000|2022-06-01 09:45:00|327.55|325.15|328.72|326.32|328.86|326.46|327.55|325.15|0
1654077000000|2022-06-01 09:50:00|328.79|326.39|328.33|325.93|329.51|327.11|328.2|325.8|0
1654077300000|2022-06-01 09:55:00|328.46|326.06|329.51|327.11|329.64|327.24|328.33|325.93|0
1654077600000|2022-06-01 10:00:00|329.64|327.24|329.51|327.11|329.9|327.5|328.85|326.45|0
1654077900000|2022-06-01 10:05:00|329.37|326.97|330.69|328.29|331.29|328.89|328.98|326.58|0
1654078200000|2022-06-01 10:10:00|330.56|328.16|330.95|328.55|331.61|329.21|330.43|328.03|0
1654078500000|2022-06-01 10:15:00|331.22|328.82|330.36|327.96|331.48|329.08|329.9|327.5|0
1654078800000|2022-06-01 10:20:00|330.29|327.89|331.34|328.94|332.27|329.87|330.16|327.76|0
1654079100000|2022-06-01 10:25:00|331.21|328.81|331.74|329.34|332.53|330.13|331.21|328.81|0
1654079400000|2022-06-01 10:30:00|331.87|329.47|330.94|328.54|331.87|329.47|329.89|327.49|0
1654079700000|2022-06-01 10:35:00|331.01|328.61|332.66|330.26|332.79|330.39|330.28|327.88|0
1654080000000|2022-06-01 10:40:00|332.53|330.13|330.41|328.01|332.53|330.13|330.28|327.88|0
1654080300000|2022-06-01 10:45:00|330.28|327.88|331.86|329.46|331.86|329.46|330.28|327.88|0
1654080600000|2022-06-01 10:50:00|331.73|329.33|333.12|330.72|333.18|330.78|331.67|329.27|0
1654080900000|2022-06-01 10:55:00|333.05|330.65|332.25|329.85|334.11|331.71|331.46|329.06|0
1654081200000|2022-06-01 11:00:00|332.32|329.92|330.4|328|332.32|329.92|330.27|327.87|0
1654081500000|2022-06-01 11:05:00|330.27|327.87|328.29|325.89|330.6|328.2|327.11|324.71|0
1654081800000|2022-06-01 11:10:00|328.42|326.02|328.29|325.89|329.28|326.88|327.7|325.3|0
1654082100000|2022-06-01 11:15:00|328.16|325.76|329.34|326.94|329.41|327.01|328.16|325.76|0
1654082400000|2022-06-01 11:20:00|329.41|327.01|329.34|326.94|330.26|327.86|328.94|326.54|0
1654082700000|2022-06-01 11:25:00|329.27|326.87|328.68|326.28|329.47|327.07|328.68|326.28|0
1654083000000|2022-06-01 11:30:00|328.75|326.35|328.28|325.88|330.12|327.72|326.71|324.31|0
1654083300000|2022-06-01 11:35:00|328.35|325.95|327.62|325.22|328.35|325.95|326.31|323.91|0
1654083600000|2022-06-01 11:40:00|327.69|325.29|329.13|326.73|329.26|326.86|327.49|325.09|0
1654083900000|2022-06-01 11:45:00|329.06|326.66|327.49|325.09|329.46|327.06|325.79|323.39|0
1654084200000|2022-06-01 11:50:00|327.35|324.95|328.08|325.68|328.87|326.47|327.22|324.82|0
1654084500000|2022-06-01 11:55:00|328.14|325.74|324.87|322.47|328.14|325.74|324.87|322.47|0
1654084800000|2022-06-01 12:00:00|324.74|322.34|324.34|321.94|325.65|323.25|323.3|320.9|0
1654085100000|2022-06-01 12:05:00|324.47|322.07|324.86|322.46|325.06|322.66|323.24|320.84|0
1654085400000|2022-06-01 12:10:00|324.99|322.59|324.6|322.2|324.99|322.59|323.82|321.42|0
1654085700000|2022-06-01 12:15:00|324.47|322.07|325.77|323.37|325.77|323.37|323.95|321.55|0
1654086000000|2022-06-01 12:20:00|325.38|322.98|322.77|320.37|325.9|323.5|322.64|320.24|0
1654086300000|2022-06-01 12:25:00|322.9|320.5|321.86|319.46|323.29|320.89|320.83|318.43|0
1654086600000|2022-06-01 12:30:00|321.73|319.33|321.34|318.94|323.16|320.76|321.34|318.94|0
1654086900000|2022-06-01 12:35:00|321.21|318.81|321.47|319.07|322.12|319.72|321.08|318.68|0
1654087200000|2022-06-01 12:40:00|321.54|319.14|320.5|318.1|322.5|320.1|320.3|317.9|0
1654087500000|2022-06-01 12:45:00|320.43|318.03|321.98|319.58|322.5|320.1|320.43|318.03|0
1654087800000|2022-06-01 12:50:00|322.11|319.71|321.46|319.06|322.37|319.97|321.07|318.67|0
1654088100000|2022-06-01 12:55:00|321.4|319|323.15|320.75|323.15|320.75|320.81|318.41|0
1654088400000|2022-06-01 13:00:00|322.69|320.29|323.4|321|324.45|322.05|321.85|319.45|0
1654088700000|2022-06-01 13:05:00|323.53|321.13|321.2|318.8|323.79|321.39|321.2|318.8|0
1654089000000|2022-06-01 13:10:00|321.33|318.93|320.93|318.53|321.71|319.31|319.52|317.12|0
1654089300000|2022-06-01 13:15:00|320.87|318.47|319.25|316.85|321.97|319.57|319.13|316.73|0
1654089600000|2022-06-01 13:20:00|319.64|317.24|319.77|317.37|321.32|318.92|319.45|317.05|0
1654089900000|2022-06-01 13:25:00|319.38|316.98|319.51|317.11|320.28|317.88|319.38|316.98|0
1654090200000|2022-06-01 13:30:00|319.77|317.37|317.99|315.59|319.77|317.37|314.51|312.11|0
1654090500000|2022-06-01 13:35:00|317.35|314.95|322.51|320.11|322.64|320.24|314.54|312.14|0
1654090800000|2022-06-01 13:40:00|322.38|319.98|322.85|320.45|324.54|322.14|320.54|318.14|0
1654091100000|2022-06-01 13:45:00|322.08|319.68|325.32|322.92|327.08|324.68|321.04|318.64|0
1654091400000|2022-06-01 13:50:00|324.93|322.53|321.04|318.64|326.1|323.7|320.59|318.19|0
1654091700000|2022-06-01 13:55:00|320.4|318|322.52|320.12|324.01|321.61|319.75|317.35|0
1654092000000|2022-06-01 14:00:00|321.75|319.35|326.22|323.82|329.49|327.09|320.91|318.51|0
1654092300000|2022-06-01 14:05:00|327|324.6|334.24|331.84|336.1|333.7|326.48|324.08|0
1654092600000|2022-06-01 14:10:00|334.11|331.71|335.9|333.5|338.03|335.63|332.39|329.99|0
1654092900000|2022-06-01 14:15:00|336.44|334.04|342.49|340.09|342.76|340.36|336.44|334.04|0
1654093200000|2022-06-01 14:20:00|342.76|340.36|343.7|341.3|343.77|341.37|340.24|337.84|0
1654093500000|2022-06-01 14:25:00|343.83|341.43|346.27|343.87|346.54|344.14|341.81|339.41|0
1654093800000|2022-06-01 14:30:00|346.41|344.01|349.41|347.01|349.82|347.42|343.02|340.62|0
1654094100000|2022-06-01 14:35:00|349.95|347.55|348.93|346.53|352.84|350.44|348.45|346.05|0
1654094400000|2022-06-01 14:40:00|349.13|346.73|347.22|344.82|349.68|347.28|345.99|343.59|0
1654094700000|2022-06-01 14:45:00|347.63|345.23|350.08|347.68|350.08|347.68|346.54|344.14|0
1654095000000|2022-06-01 14:50:00|350.22|347.82|343.95|341.55|350.63|348.23|343.48|341.08|0
1654095300000|2022-06-01 14:55:00|344.09|341.69|343.82|341.42|345.44|343.04|342.6|340.2|0
1654095600000|2022-06-01 15:00:00|344.36|341.96|348.03|345.63|350.08|347.68|344.09|341.69|0
1654095900000|2022-06-01 15:05:00|348.3|345.9|350.76|348.36|350.76|348.36|346.39|343.99|0
1654096200000|2022-06-01 15:10:00|350.62|348.22|349.25|346.85|350.76|348.36|346.52|344.12|0
1654096500000|2022-06-01 15:15:00|349.32|346.92|351.44|349.04|353.92|351.52|348.5|346.1|0
1654096800000|2022-06-01 15:20:00|352.13|349.73|355.72|353.32|356.97|354.57|352.13|349.73|0
1654097100000|2022-06-01 15:25:00|355.86|353.46|354.55|352.15|358.99|356.59|354.48|352.08|0
1654097400000|2022-06-01 15:30:00|354.97|352.57|355.93|353.53|357.04|354.64|353.03|350.63|0
1654097700000|2022-06-01 15:35:00|355.52|353.12|356.62|354.22|358.71|356.31|354.96|352.56|0
1654098000000|2022-06-01 15:40:00|357.18|354.78|360.94|358.54|360.94|358.54|357.04|354.64|0
1654098300000|2022-06-01 15:45:00|361.22|358.82|362.75|360.35|362.75|360.35|358.15|355.75|0
1654098600000|2022-06-01 15:50:00|362.89|360.49|360.41|358.01|363.17|360.77|359.72|357.32|0
1654098900000|2022-06-01 15:55:00|359.99|357.59|361.74|359.34|362.09|359.69|358.6|356.2|0
1654099200000|2022-06-01 16:00:00|361.95|359.55|363.2|360.8|364.18|361.78|361.11|358.71|0
1654099500000|2022-06-01 16:05:00|363.48|361.08|361.66|359.26|363.56|361.16|360.13|357.73|0
1654099800000|2022-06-01 16:10:00|362.08|359.68|361.24|358.84|364.88|362.48|361.24|358.84|0
1654100100000|2022-06-01 16:15:00|361.38|358.98|358.73|356.33|361.73|359.33|358.73|356.33|0
1654100400000|2022-06-01 16:20:00|358.59|356.19|358.03|355.63|359.15|356.75|357.2|354.8|0
1654100700000|2022-06-01 16:25:00|358.17|355.77|362.21|359.81|362.21|359.81|357.76|355.36|0
1654101000000|2022-06-01 16:30:00|362.49|360.09|358.31|355.91|362.49|360.09|357.2|354.8|0
1654101300000|2022-06-01 16:35:00|358.17|355.77|359.14|356.74|360.81|358.41|357.34|354.94|0
1654101600000|2022-06-01 16:40:00|359.42|357.02|361.51|359.11|361.65|359.25|357.61|355.21|0
1654101900000|2022-06-01 16:45:00|361.64|359.24|363.46|361.06|364.58|362.18|361.09|358.69|0
1654102200000|2022-06-01 16:50:00|363.32|360.92|360.66|358.26|365.43|363.03|360.66|358.26|0
1654102500000|2022-06-01 16:55:00|360.8|358.4|359.76|357.36|361.92|359.52|358.71|356.31|0
1654102800000|2022-06-01 17:00:00|359.96|357.56|359.96|357.56|360.66|358.26|357.46|355.06|0
1654103100000|2022-06-01 17:05:00|360.17|357.77|354.28|351.88|360.17|357.77|354.28|351.88|0
1654103400000|2022-06-01 17:10:00|354.14|351.74|356.56|354.16|356.76|354.36|352.9|350.5|0
1654103700000|2022-06-01 17:15:00|356.49|354.09|353.31|350.91|356.49|354.09|352.63|350.23|0
1654104000000|2022-06-01 17:20:00|353.45|351.05|354.14|351.74|354.96|352.56|350.98|348.58|0
1654104300000|2022-06-01 17:25:00|353.86|351.46|353.03|350.63|353.86|351.46|350.98|348.58|0
1654104600000|2022-06-01 17:30:00|353.17|350.77|348.85|346.45|353.79|351.39|347.93|345.53|0
1654104900000|2022-06-01 17:35:00|348.99|346.59|345.97|343.57|349.4|347|345.02|342.62|0
1654105200000|2022-06-01 17:40:00|346.11|343.71|345.56|343.16|347.07|344.67|344.75|342.35|0
1654105500000|2022-06-01 17:45:00|345.43|343.03|346.11|343.71|347.06|344.66|344.06|341.66|0
1654105800000|2022-06-01 17:50:00|346.52|344.12|349.39|346.99|349.66|347.26|345.29|342.89|0
1654106100000|2022-06-01 17:55:00|349.8|347.4|347.06|344.66|349.8|347.4|344.33|341.93|0
1654106400000|2022-06-01 18:00:00|347.33|344.93|343.92|341.52|347.68|345.28|343.51|341.11|0
1654106700000|2022-06-01 18:05:00|344.19|341.79|344.05|341.65|346.64|344.24|342.7|340.3|0
1654107000000|2022-06-01 18:10:00|344.12|341.72|344.67|342.27|346.78|344.38|343.65|341.25|0
1654107300000|2022-06-01 18:15:00|344.6|342.2|345.68|343.28|347.05|344.65|343.1|340.7|0
1654107600000|2022-06-01 18:20:00|345.27|342.87|338.64|336.24|346.64|344.24|338.51|336.11|0
1654107900000|2022-06-01 18:25:00|338.57|336.17|337.29|334.89|339.18|336.78|334.89|332.49|0
1654108200000|2022-06-01 18:30:00|336.89|334.49|336.09|333.69|337.29|334.89|335.55|333.15|0
1654108500000|2022-06-01 18:35:00|336.35|333.95|338.36|335.96|338.36|335.96|334.88|332.48|0
1654108800000|2022-06-01 18:40:00|338.5|336.1|334.35|331.95|338.77|336.37|333.81|331.41|0
1654109100000|2022-06-01 18:45:00|333.95|331.55|336.21|333.81|337.96|335.56|333.95|331.55|0
1654109400000|2022-06-01 18:50:00|336.48|334.08|339.7|337.3|339.97|337.57|336.35|333.95|0
1654109700000|2022-06-01 18:55:00|339.43|337.03|339.9|337.5|341.46|339.06|337.82|335.42|0
1654110000000|2022-06-01 19:00:00|339.7|337.3|341.05|338.65|342.94|340.54|338.22|335.82|0
1654110300000|2022-06-01 19:05:00|341.32|338.92|338.35|335.95|341.32|338.92|337.14|334.74|0
1654110600000|2022-06-01 19:10:00|338.75|336.35|335.07|332.67|339.29|336.89|334.33|331.93|0
1654110900000|2022-06-01 19:15:00|335.13|332.73|335.13|332.73|336.87|334.47|332.6|330.2|0
1654111200000|2022-06-01 19:20:00|335.2|332.8|334.99|332.59|336.06|333.66|333.26|330.86|0
1654111500000|2022-06-01 19:25:00|335.33|332.93|336.06|333.66|337.94|335.54|334.99|332.59|0
1654111800000|2022-06-01 19:30:00|336.73|334.33|335.75|333.35|340.44|338.04|332.39|329.99|0
1654112100000|2022-06-01 19:35:00|336.15|333.75|331.85|329.45|337.5|335.1|331.85|329.45|0
1654112400000|2022-06-01 19:40:00|331.72|329.32|333.59|331.19|333.59|331.19|330.05|327.65|0
1654112700000|2022-06-01 19:45:00|334.13|331.73|333.19|330.79|335.61|333.21|331.98|329.58|0
1654113000000|2022-06-01 19:50:00|331.18|328.78|340.34|337.94|340.61|338.21|331.18|328.78|0
1654113300000|2022-06-01 19:55:00|340.89|338.49|344.99|342.59|345.54|343.14|340.21|337.81|0
1654113600000|2022-06-01 20:00:00|345.12|342.72|344.99|342.59|345.95|343.55|343.34|340.94|0
1654113900000|2022-06-01 20:05:00|344.85|342.45|345.81|343.41|347.46|345.06|344.71|342.31|0
1654114200000|2022-06-01 20:10:00|345.67|343.27|344.84|342.44|346.63|344.23|344.84|342.44|0
1654114500000|2022-06-01 20:15:00|344.91|342.11|346.55|343.75|346.55|343.75|344.91|342.11|0
1654114800000|2022-06-01 20:20:00|346.69|343.89|346|343.2|347.24|344.44|346|343.2|0
1654115100000|2022-06-01 20:25:00|345.93|343.13|345.72|342.92|346.14|343.34|345.59|342.79|0
1654115400000|2022-06-01 20:30:00|345.86|343.06|346.34|343.54|346.55|343.75|345.17|342.37|0
1654115700000|2022-06-01 20:35:00|346.41|343.61|346.54|343.74|346.68|343.88|345.99|343.19|0
1654116000000|2022-06-01 20:40:00|346.68|343.88|347.37|344.57|347.51|344.71|346.68|343.88|0
1654116300000|2022-06-01 20:45:00|347.23|344.43|345.99|343.19|347.78|344.98|345.85|343.05|0
1654116600000|2022-06-01 20:50:00|346.34|343.54|347.3|344.5|347.3|344.5|345.58|342.78|0
1654116900000|2022-06-01 20:55:00|347.09|344.29|346.33|343.53|348.19|345.39|346.06|343.26|0
1654117200000|2022-06-01 21:00:00|346.34|343.54|346.6|343.8|346.66|343.86|345.88|343.08|0
1654117500000|2022-06-01 21:05:00|346.52|343.72|346.52|343.72|346.58|343.78|346.52|343.72|0
1654117800000|2022-06-01 21:10:00|346.5|343.7|346.69|343.89|346.72|343.92|346.47|343.67|0
1654118100000|2022-06-01 21:15:00|346.43|343.63|346.17|343.37|346.43|343.63|346.13|343.33|0
1654118400000|2022-06-01 21:20:00|346.13|343.33|346.03|343.23|346.19|343.39|346.03|343.23|0
1654118700000|2022-06-01 21:25:00|346.05|343.25|346.09|343.29|346.31|343.51|346.05|343.25|0
1654119000000|2022-06-01 21:30:00|346.11|343.31|346.3|343.5|346.37|343.57|346.07|343.27|0
1654119300000|2022-06-01 21:35:00|346.34|343.54|346.24|343.44|346.34|343.54|346.24|343.44|0
1654119600000|2022-06-01 21:40:00|346.2|343.4|346.28|343.48|346.28|343.48|346.06|343.26|0
1654119900000|2022-06-01 21:45:00|346.24|343.44|346.64|343.84|346.68|343.88|346.24|343.44|0
1654120200000|2022-06-01 21:50:00|346.62|343.82|346.62|343.82|346.86|344.06|346.62|343.82|0
1654120500000|2022-06-01 21:55:00|346.58|343.78|346.41|343.61|346.67|343.87|346.23|343.43|0
1654120800000|2022-06-01 22:00:00|345.89|343.09|345.61|342.81|346.64|343.84|345.2|342.4|0
1654121100000|2022-06-01 22:05:00|345.54|342.74|346.57|343.77|346.78|343.98|345.4|342.6|0
1654121400000|2022-06-01 22:10:00|346.5|343.7|346.85|344.05|347.74|344.94|346.5|343.7|0
1654121700000|2022-06-01 22:15:00|346.78|343.98|345.67|342.87|346.78|343.98|344.99|342.19|0
1654122000000|2022-06-01 22:20:00|345.61|342.81|347.05|344.25|347.74|344.94|345.26|342.46|0
1654122300000|2022-06-01 22:25:00|346.91|344.11|347.6|344.8|347.73|344.93|346.77|343.97|0
1654122600000|2022-06-01 22:30:00|347.73|344.93|348.01|345.21|348.91|346.11|347.18|344.38|0
1654122900000|2022-06-01 22:35:00|347.73|344.93|348.83|346.03|349.11|346.31|347.73|344.93|0
1654123200000|2022-06-01 22:40:00|348.97|346.17|348.56|345.76|349.11|346.31|347.45|344.65|0
1654123500000|2022-06-01 22:45:00|348.63|345.83|349.59|346.79|349.94|347.14|348|345.2|0
1654123800000|2022-06-01 22:50:00|349.52|346.72|349.38|346.58|350.08|347.28|349.18|346.38|0
1654124100000|2022-06-01 22:55:00|349.31|346.51|349.79|346.99|349.93|347.13|349.1|346.3|0
1654124400000|2022-06-01 23:00:00|349.66|346.86|349.24|346.44|350.21|347.41|348.82|346.02|0
1654124700000|2022-06-01 23:05:00|349.31|346.51|349.65|346.85|349.93|347.13|349.1|346.3|0
1654125000000|2022-06-01 23:10:00|349.79|346.99|349.03|346.23|350.56|347.76|348.89|346.09|0
1654125300000|2022-06-01 23:15:00|348.96|346.16|349.23|346.43|349.65|346.85|348.68|345.88|0
1654125600000|2022-06-01 23:20:00|349.09|346.29|348.81|346.01|349.37|346.57|348.4|345.6|0
1654125900000|2022-06-01 23:25:00|348.75|345.95|348.4|345.6|348.81|346.01|348.12|345.32|0
1654126200000|2022-06-01 23:30:00|348.26|345.46|349.09|346.29|349.09|346.29|348.05|345.25|0
1654126500000|2022-06-01 23:35:00|349.16|346.36|349.5|346.7|349.64|346.84|348.95|346.15|0
1654126800000|2022-06-01 23:40:00|349.36|346.56|351.44|348.64|351.86|349.06|349.36|346.56|0
1654127100000|2022-06-01 23:45:00|351.72|348.92|351.16|348.36|352.07|349.27|351.16|348.36|0
1654127400000|2022-06-01 23:50:00|351.3|348.5|351.99|349.19|352.27|349.47|351.3|348.5|0
1654127700000|2022-06-01 23:55:00|351.85|349.05|351.43|348.63|352.27|349.47|351.23|348.43|0
1654128000000|2022-06-02 00:00:00|351.29|348.49|352.76|349.96|352.82|350.02|350.46|347.66|0
1654128300000|2022-06-02 00:05:00|352.62|349.82|351.15|348.35|353.52|350.72|351.01|348.21|0
1654128600000|2022-06-02 00:10:00|351.01|348.21|349.62|346.82|351.71|348.91|349.07|346.27|0
1654128900000|2022-06-02 00:15:00|349.48|346.68|345.75|342.95|349.62|346.82|345.75|342.95|0
1654129200000|2022-06-02 00:20:00|345.62|342.82|344.24|341.44|346.17|343.37|343.97|341.17|0
1654129500000|2022-06-02 00:25:00|344.38|341.58|343.97|341.17|344.79|341.99|342.19|339.39|0
1654129800000|2022-06-02 00:30:00|343.83|341.03|344.24|341.44|344.51|341.71|343.42|340.62|0
1654130100000|2022-06-02 00:35:00|344.1|341.3|342.18|339.38|344.37|341.57|341.77|338.97|0
1654130400000|2022-06-02 00:40:00|342.05|339.25|342.59|339.79|343|340.2|341.36|338.56|0
1654130700000|2022-06-02 00:45:00|342.45|339.65|341.02|338.22|343|340.2|340.89|338.09|0
1654131000000|2022-06-02 00:50:00|340.81|338.01|342.52|339.72|342.59|339.79|340.81|338.01|0
1654131300000|2022-06-02 00:55:00|342.59|339.79|342.24|339.44|342.72|339.92|341.49|338.69|0
1654131600000|2022-06-02 01:00:00|342.17|339.37|342.99|340.19|343.27|340.47|341.49|338.69|0
1654131900000|2022-06-02 01:05:00|343.26|340.46|342.38|339.58|343.67|340.87|342.31|339.51|0
1654132200000|2022-06-02 01:10:00|342.31|339.51|342.99|340.19|343.26|340.46|342.17|339.37|0
1654132500000|2022-06-02 01:15:00|342.85|340.05|342.98|340.18|343.53|340.73|342.44|339.64|0
1654132800000|2022-06-02 01:20:00|342.92|340.12|342.3|339.5|342.92|340.12|341.07|338.27|0
1654133100000|2022-06-02 01:25:00|342.1|339.3|341.07|338.27|342.71|339.91|340.93|338.13|0
1654133400000|2022-06-02 01:30:00|340.8|338|340.93|338.13|341.61|338.81|340.11|337.31|0
1654133700000|2022-06-02 01:35:00|340.79|337.99|341.75|338.95|342.16|339.36|340.79|337.99|0
1654134000000|2022-06-02 01:40:00|341.61|338.81|342.97|340.17|343.18|340.38|341.34|338.54|0
1654134300000|2022-06-02 01:45:00|343.11|340.31|342.49|339.69|343.11|340.31|342.15|339.35|0
1654134600000|2022-06-02 01:50:00|342.42|339.62|342.28|339.48|343.65|340.85|341.6|338.8|0
1654134900000|2022-06-02 01:55:00|342.22|339.42|344.2|341.4|344.2|341.4|342.22|339.42|0
1654135200000|2022-06-02 02:00:00|344.06|341.26|345.84|343.04|346.12|343.32|343.92|341.12|0
1654135500000|2022-06-02 02:05:00|346.26|343.46|344.47|341.67|346.67|343.87|344.19|341.39|0
1654135800000|2022-06-02 02:10:00|344.6|341.8|342.96|340.16|345.02|342.22|342.82|340.02|0
1654136100000|2022-06-02 02:15:00|342.69|339.89|342.27|339.47|343.23|340.43|342|339.2|0
1654136400000|2022-06-02 02:20:00|342.14|339.34|342.54|339.74|343.23|340.43|341.86|339.06|0
1654136700000|2022-06-02 02:25:00|342.48|339.68|342.54|339.74|342.95|340.15|342|339.2|0
1654137000000|2022-06-02 02:30:00|342.4|339.6|341.72|338.92|342.95|340.15|341.58|338.78|0
1654137300000|2022-06-02 02:35:00|341.86|339.06|342.95|340.15|343.36|340.56|341.58|338.78|0
1654137600000|2022-06-02 02:40:00|343.22|340.42|344.18|341.38|344.31|341.51|343.08|340.28|0
1654137900000|2022-06-02 02:45:00|344.25|341.45|343.22|340.42|344.59|341.79|342.81|340.01|0
1654138200000|2022-06-02 02:50:00|343.15|340.35|343.62|340.82|344.11|341.31|343.08|340.28|0
1654138500000|2022-06-02 02:55:00|343.76|340.96|345.06|342.26|345.27|342.47|343.08|340.28|0
1654138800000|2022-06-02 03:00:00|344.99|342.19|344.99|342.19|345.13|342.33|344.1|341.3|0
1654139100000|2022-06-02 03:05:00|344.85|342.05|344.85|342.05|345.06|342.26|343.48|340.68|0
1654139400000|2022-06-02 03:10:00|344.79|341.99|345.4|342.6|345.95|343.15|344.71|341.91|0
1654139700000|2022-06-02 03:15:00|345.33|342.53|344.85|342.05|345.33|342.53|344.3|341.5|0
1654140000000|2022-06-02 03:20:00|344.78|341.98|344.71|341.91|344.78|341.98|344.16|341.36|0
1654140300000|2022-06-02 03:25:00|344.64|341.84|344.84|342.04|344.98|342.18|344.43|341.63|0
1654140600000|2022-06-02 03:30:00|344.78|341.98|345.05|342.25|345.39|342.59|344.43|341.63|0
1654140900000|2022-06-02 03:35:00|345.11|342.31|345.39|342.59|346.35|343.55|345.11|342.31|0
1654141200000|2022-06-02 03:40:00|345.25|342.45|345.11|342.31|345.32|342.52|344.22|341.42|0
1654141500000|2022-06-02 03:45:00|345.18|342.38|344.63|341.83|345.66|342.86|344.42|341.62|0
1654141800000|2022-06-02 03:50:00|344.42|341.62|345.18|342.38|345.31|342.51|344.28|341.48|0
1654142100000|2022-06-02 03:55:00|345.31|342.51|344.69|341.89|345.38|342.58|344.55|341.75|0
1654142400000|2022-06-02 04:00:00|344.63|341.83|344.83|342.03|345.1|342.3|344.14|341.34|0
1654142700000|2022-06-02 04:05:00|344.69|341.89|345.24|342.44|345.37|342.57|344.41|341.61|0
1654143000000|2022-06-02 04:10:00|345.1|342.3|344.82|342.02|345.17|342.37|344.41|341.61|0
1654143300000|2022-06-02 04:15:00|344.76|341.96|343.04|340.24|344.82|342.02|343.04|340.24|0
1654143600000|2022-06-02 04:20:00|343.11|340.31|343.58|340.78|343.72|340.92|343.04|340.24|0
1654143900000|2022-06-02 04:25:00|343.45|340.65|343.44|340.64|343.79|340.99|343.31|340.51|0
1654144200000|2022-06-02 04:30:00|343.31|340.51|343.17|340.37|343.58|340.78|343.17|340.37|0
1654144500000|2022-06-02 04:35:00|343.3|340.5|342.62|339.82|343.58|340.78|342.48|339.68|0
1654144800000|2022-06-02 04:40:00|342.48|339.68|342.75|339.95|342.89|340.09|342.21|339.41|0
1654145100000|2022-06-02 04:45:00|342.62|339.82|343.16|340.36|343.16|340.36|342.34|339.54|0
1654145400000|2022-06-02 04:50:00|343.3|340.5|342.88|340.08|343.57|340.77|342.75|339.95|0
1654145700000|2022-06-02 04:55:00|342.75|339.95|342.75|339.95|342.88|340.08|342.61|339.81|0
1654146000000|2022-06-02 05:00:00|342.61|339.81|342.88|340.08|342.88|340.08|341.92|339.12|0
1654146300000|2022-06-02 05:05:00|342.81|340.01|343.56|340.76|343.84|341.04|342.33|339.53|0
1654146600000|2022-06-02 05:10:00|343.7|340.9|346.72|343.92|346.72|343.92|343.7|340.9|0
1654146900000|2022-06-02 05:15:00|346.79|343.99|346.99|344.19|348.37|345.57|345.89|343.09|0
1654147200000|2022-06-02 05:20:00|346.86|344.06|346.85|344.05|347.41|344.61|346.3|343.5|0
1654147500000|2022-06-02 05:25:00|346.92|344.12|345.89|343.09|347.54|344.74|345.89|343.09|0
1654147800000|2022-06-02 05:30:00|345.82|343.02|346.85|344.05|346.85|344.05|345.75|342.95|0
1654148100000|2022-06-02 05:35:00|346.78|343.98|346.92|344.12|347.95|345.15|346.09|343.29|0
1654148400000|2022-06-02 05:40:00|346.98|344.18|345.74|342.94|346.98|344.18|345.6|342.8|0
1654148700000|2022-06-02 05:45:00|345.88|343.08|344.91|342.11|345.95|343.15|344.37|341.57|0
1654149000000|2022-06-02 05:50:00|344.64|341.84|343.54|340.74|344.91|342.11|343.4|340.6|0
1654149300000|2022-06-02 05:55:00|343.4|340.6|343.81|341.01|344.02|341.22|343.13|340.33|0
1654149600000|2022-06-02 06:00:00|343.95|341.15|342.38|339.58|344.22|341.42|342.24|339.44|0
1654149900000|2022-06-02 06:05:00|342.44|339.64|341.35|338.55|343.26|340.46|341.21|338.41|0
1654150200000|2022-06-02 06:10:00|341.21|338.41|342.57|339.77|342.71|339.91|341.07|338.27|0
1654150500000|2022-06-02 06:15:00|342.44|339.64|344.21|341.41|344.21|341.41|342.44|339.64|0
1654150800000|2022-06-02 06:20:00|344.08|341.28|343.66|340.86|344.35|341.55|343.66|340.86|0
1654151100000|2022-06-02 06:25:00|343.74|340.94|344.35|341.55|344.49|341.69|343.25|340.45|0
1654151400000|2022-06-02 06:30:00|344.28|341.48|344.62|341.82|344.76|341.96|343.94|341.14|0
1654151700000|2022-06-02 06:35:00|344.76|341.96|345.24|342.44|345.3|342.5|344.48|341.68|0
1654152000000|2022-06-02 06:40:00|345.3|342.5|344.61|341.81|345.3|342.5|343.93|341.13|0
1654152300000|2022-06-02 06:45:00|344.48|341.68|342.56|339.76|344.61|341.81|342.28|339.48|0
1654152600000|2022-06-02 06:50:00|342.42|339.62|341.46|338.66|342.83|340.03|341.05|338.25|0
1654152900000|2022-06-02 06:55:00|341.33|338.53|340.23|337.43|341.6|338.8|339.96|337.16|0
1654153200000|2022-06-02 07:00:00|340.1|337.3|338.94|336.14|340.31|337.51|338.87|336.07|0
1654153500000|2022-06-02 07:05:00|338.81|336.41|339.21|336.81|339.49|337.09|338.67|336.27|0
1654153800000|2022-06-02 07:10:00|339.08|336.68|339.01|336.61|340.44|338.04|338.67|336.27|0
1654154100000|2022-06-02 07:15:00|338.94|336.54|338.67|336.27|339.48|337.08|338.67|336.27|0
1654154400000|2022-06-02 07:20:00|338.87|336.47|338.8|336.4|339.48|337.08|338.66|336.26|0
1654154700000|2022-06-02 07:25:00|339.21|336.81|336.03|333.63|339.34|336.94|335.28|332.88|0
1654155000000|2022-06-02 07:30:00|336.09|333.69|337.3|334.9|337.98|335.58|335.41|333.01|0
1654155300000|2022-06-02 07:35:00|337.44|335.04|335.89|333.49|337.85|335.45|335.82|333.42|0
1654155600000|2022-06-02 07:40:00|335.95|333.55|336.49|334.09|337.03|334.63|335.82|333.42|0
1654155900000|2022-06-02 07:45:00|336.69|334.29|339.33|336.93|339.88|337.48|336.69|334.29|0
1654156200000|2022-06-02 07:50:00|339.47|337.07|338.51|336.11|339.74|337.34|337.7|335.3|0
1654156500000|2022-06-02 07:55:00|337.97|335.57|338.51|336.11|339.46|337.06|337.91|335.51|0
1654156800000|2022-06-02 08:00:00|338.38|335.98|338.92|336.52|340.41|338.01|338.38|335.98|0
1654157100000|2022-06-02 08:05:00|339.05|336.65|338.78|336.38|339.32|336.92|337.97|335.57|0
1654157400000|2022-06-02 08:10:00|338.64|336.24|335.87|333.47|338.78|336.38|335.47|333.07|0
1654157700000|2022-06-02 08:15:00|335.8|333.4|333.78|331.38|336.47|334.07|333.51|331.11|0
1654158000000|2022-06-02 08:20:00|333.51|331.11|333.17|330.77|333.98|331.58|332.97|330.57|0
1654158300000|2022-06-02 08:25:00|333.1|330.7|333.1|330.7|333.64|331.24|332.57|330.17|0
1654158600000|2022-06-02 08:30:00|332.97|330.57|333.1|330.7|333.77|331.37|332.56|330.16|0
1654158900000|2022-06-02 08:35:00|332.96|330.56|332.9|330.5|333.37|330.97|332.56|330.16|0
1654159200000|2022-06-02 08:40:00|332.83|330.43|332.76|330.36|333.1|330.7|332.49|330.09|0
1654159500000|2022-06-02 08:45:00|332.69|330.29|333.3|330.9|333.76|331.36|332.69|330.29|0
1654159800000|2022-06-02 08:50:00|333.23|330.83|334.3|331.9|334.3|331.9|333.09|330.69|0
1654160100000|2022-06-02 08:55:00|334.37|331.97|336.25|333.85|336.25|333.85|334.23|331.83|0
1654160400000|2022-06-02 09:00:00|336.38|333.98|335.57|333.17|339.35|336.95|335.03|332.63|0
1654160700000|2022-06-02 09:05:00|335.7|333.3|334.83|332.43|335.97|333.57|334.36|331.96|0
1654161000000|2022-06-02 09:10:00|334.89|332.49|334.62|332.22|335.3|332.9|334.35|331.95|0
1654161300000|2022-06-02 09:15:00|334.76|332.36|333.55|331.15|334.76|332.36|333.41|331.01|0
1654161600000|2022-06-02 09:20:00|333.62|331.22|333.35|330.95|333.95|331.55|333.01|330.61|0
1654161900000|2022-06-02 09:25:00|333.28|330.88|333.01|330.61|333.28|330.88|332.61|330.21|0
1654162200000|2022-06-02 09:30:00|332.94|330.54|334.42|332.02|334.82|332.42|332.74|330.34|0
1654162500000|2022-06-02 09:35:00|334.48|332.08|334.75|332.35|335.15|332.75|334.08|331.68|0
1654162800000|2022-06-02 09:40:00|334.61|332.21|334.61|332.21|334.81|332.41|333.94|331.54|0
1654163100000|2022-06-02 09:45:00|334.74|332.34|334.81|332.41|335.08|332.68|334.21|331.81|0
1654163400000|2022-06-02 09:50:00|334.88|332.48|335.82|333.42|336.35|333.95|334.88|332.48|0
1654163700000|2022-06-02 09:55:00|335.75|333.35|335.95|333.55|336.08|333.68|335.41|333.01|0
1654164000000|2022-06-02 10:00:00|335.88|333.48|335.48|333.08|336.29|333.89|335.34|332.94|0
1654164300000|2022-06-02 10:05:00|334.87|332.47|335.14|332.74|336.21|333.81|334.46|332.06|0
1654164600000|2022-06-02 10:10:00|335.21|332.81|334.33|331.93|335.27|332.87|334.33|331.93|0
1654164900000|2022-06-02 10:15:00|334.46|332.06|335.13|332.73|335.13|332.73|334.06|331.66|0
1654165200000|2022-06-02 10:20:00|335|332.6|337.02|334.62|337.02|334.62|335|332.6|0
1654165500000|2022-06-02 10:25:00|336.95|334.55|337.42|335.02|338.23|335.83|336.74|334.34|0
1654165800000|2022-06-02 10:30:00|337.55|335.15|337.15|334.75|337.69|335.29|336.34|333.94|0
1654166100000|2022-06-02 10:35:00|337.01|334.61|335.06|332.66|337.08|334.68|335.06|332.66|0
1654166400000|2022-06-02 10:40:00|334.92|332.52|333.11|330.71|334.92|332.52|333.04|330.64|0
1654166700000|2022-06-02 10:45:00|332.97|330.57|331.5|329.1|333.11|330.71|331.23|328.83|0
1654167000000|2022-06-02 10:50:00|331.57|329.17|331.5|329.1|332.43|330.03|331.36|328.96|0
1654167300000|2022-06-02 10:55:00|331.3|328.9|331.76|329.36|331.89|329.49|331.09|328.69|0
1654167600000|2022-06-02 11:00:00|331.83|329.43|334.03|331.63|334.03|331.63|331.76|329.36|0
1654167900000|2022-06-02 11:05:00|333.97|331.57|333.76|331.36|334.03|331.63|333.63|331.23|0
1654168200000|2022-06-02 11:10:00|333.63|331.23|334.03|331.63|334.17|331.77|333.36|330.96|0
1654168500000|2022-06-02 11:15:00|333.97|331.57|334.77|332.37|334.83|332.43|333.89|331.49|0
1654168800000|2022-06-02 11:20:00|334.7|332.3|332.55|330.15|334.83|332.43|332.22|329.82|0
1654169100000|2022-06-02 11:25:00|332.68|330.28|332.22|329.82|333.35|330.95|332.22|329.82|0
1654169400000|2022-06-02 11:30:00|332.41|330.01|333.22|330.82|334.16|331.76|332.22|329.82|0
1654169700000|2022-06-02 11:35:00|333.08|330.68|332.54|330.14|333.35|330.95|331.88|329.48|0
1654170000000|2022-06-02 11:40:00|332.48|330.08|333.41|331.01|333.55|331.15|331.87|329.47|0
1654170300000|2022-06-02 11:45:00|333.48|331.08|332.94|330.54|333.88|331.48|331.74|329.34|0
1654170600000|2022-06-02 11:50:00|333.21|330.81|332.94|330.54|333.34|330.94|332.8|330.4|0
1654170900000|2022-06-02 11:55:00|333.07|330.67|333.07|330.67|333.68|331.28|333.01|330.61|0
1654171200000|2022-06-02 12:00:00|333.34|330.94|333.34|330.94|333.47|331.07|332.34|329.94|0
1654171500000|2022-06-02 12:05:00|333.41|331.01|336.43|334.03|336.7|334.3|333.41|331.01|0
1654171800000|2022-06-02 12:10:00|336.56|334.16|335.62|333.22|337.24|334.84|335.62|333.22|0
1654172100000|2022-06-02 12:15:00|332.66|330.26|335.82|333.42|337.77|335.37|332.26|329.86|0
1654172400000|2022-06-02 12:20:00|336.02|333.62|335.28|332.88|336.02|333.62|334.34|331.94|0
1654172700000|2022-06-02 12:25:00|335.07|332.67|335.74|333.34|336.49|334.09|334.6|332.2|0
1654173000000|2022-06-02 12:30:00|336.08|333.68|337.77|335.37|338.04|335.64|334.67|332.27|0
1654173300000|2022-06-02 12:35:00|337.9|335.5|335.81|333.41|338.04|335.64|335.07|332.67|0
1654173600000|2022-06-02 12:40:00|335.87|333.47|336.55|334.15|336.55|334.15|334.12|331.72|0
1654173900000|2022-06-02 12:45:00|336.68|334.28|336.14|333.74|337.56|335.16|335.33|332.93|0
1654174200000|2022-06-02 12:50:00|336.27|333.87|334.92|332.52|336.27|333.87|334.72|332.32|0
1654174500000|2022-06-02 12:55:00|334.99|332.59|338.03|335.63|338.3|335.9|334.65|332.25|0
1654174800000|2022-06-02 13:00:00|338.16|335.76|342.65|340.25|342.65|340.25|336.4|334|0
1654175100000|2022-06-02 13:05:00|342.92|340.52|346.07|343.67|347.04|344.64|340.87|338.47|0
1654175400000|2022-06-02 13:10:00|346.21|343.81|345.24|342.84|348.41|346.01|345.24|342.84|0
1654175700000|2022-06-02 13:15:00|345.38|342.98|344.69|342.29|347.31|344.91|344.28|341.88|0
1654176000000|2022-06-02 13:20:00|344.9|342.5|346.2|343.8|346.2|343.8|344.28|341.88|0
1654176300000|2022-06-02 13:25:00|346.34|343.94|346.2|343.8|348.48|346.08|345.24|342.84|0
1654176600000|2022-06-02 13:30:00|346.06|343.66|347.44|345.04|354.38|351.98|345.17|342.77|0
1654176900000|2022-06-02 13:35:00|347.3|344.9|349.65|347.25|356.27|353.87|347.3|344.9|0
1654177200000|2022-06-02 13:40:00|350.62|348.22|348.68|346.28|353.82|351.42|347.16|344.76|0
1654177500000|2022-06-02 13:45:00|348.81|346.41|347.43|345.03|354.1|351.7|347.29|344.89|0
1654177800000|2022-06-02 13:50:00|347.98|345.58|351.44|349.04|352.42|350.02|347.98|345.58|0
1654178100000|2022-06-02 13:55:00|351.52|349.12|352.77|350.37|357.95|355.55|351.52|349.12|0
1654178400000|2022-06-02 14:00:00|353.74|351.34|351.3|348.9|355.07|352.67|347.98|345.58|0
1654178700000|2022-06-02 14:05:00|350.47|348.07|352.83|350.43|354.64|352.24|349.36|346.96|0
1654179000000|2022-06-02 14:10:00|352.27|349.87|341.11|338.71|352.76|350.36|340.3|337.9|0
1654179300000|2022-06-02 14:15:00|342.07|339.67|349.21|346.81|349.35|346.95|341.25|338.85|0
1654179600000|2022-06-02 14:20:00|348.94|346.54|357.3|354.9|358.01|355.61|347.14|344.74|0
1654179900000|2022-06-02 14:25:00|357.72|355.32|354.5|352.1|359.55|357.15|354.5|352.1|0
1654180200000|2022-06-02 14:30:00|354.57|352.17|350.73|348.33|356.18|353.78|349.34|346.94|0
1654180500000|2022-06-02 14:35:00|351.36|348.96|349.41|347.01|353.1|350.7|348.79|346.39|0
1654180800000|2022-06-02 14:40:00|348.93|346.53|348.51|346.11|351.08|348.68|347.27|344.87|0
1654181100000|2022-06-02 14:45:00|348.72|346.32|347.06|344.66|351.28|348.88|346.3|343.9|0
1654181400000|2022-06-02 14:50:00|347.4|345|347.12|344.72|349.06|346.66|345.75|343.35|0
1654181700000|2022-06-02 14:55:00|346.99|344.59|344.37|341.97|347.81|345.41|343.96|341.56|0
1654182000000|2022-06-02 15:00:00|344.24|341.84|339.59|337.19|345.33|342.93|338.24|335.84|0
1654182300000|2022-06-02 15:05:00|339.32|336.92|337.69|335.29|340.48|338.08|337.29|334.89|0
1654182600000|2022-06-02 15:10:00|337.83|335.43|330.5|328.1|337.83|335.43|329.69|327.29|0
1654182900000|2022-06-02 15:15:00|330.23|327.83|332.11|329.71|333.06|330.66|329.29|326.89|0
1654183200000|2022-06-02 15:20:00|331.98|329.58|331.57|329.17|333.46|331.06|331.1|328.7|0
1654183500000|2022-06-02 15:25:00|331.44|329.04|331.03|328.63|333.32|330.92|329.42|327.02|0
1654183800000|2022-06-02 15:30:00|330.76|328.36|332.51|330.11|334.54|332.14|330.63|328.23|0
1654184100000|2022-06-02 15:35:00|332.65|330.25|333.86|331.46|335.63|333.23|332.65|330.25|0
1654184400000|2022-06-02 15:40:00|333.59|331.19|327.67|325.27|333.59|331.19|327.14|324.74|0
1654184700000|2022-06-02 15:45:00|327.54|325.14|324.34|321.94|328.47|326.07|324.34|321.94|0
1654185000000|2022-06-02 15:50:00|324.4|322|326.12|323.72|326.39|323.99|323.21|320.81|0
1654185300000|2022-06-02 15:55:00|325.86|323.46|328.91|326.51|329.45|327.05|325.59|323.19|0
1654185600000|2022-06-02 16:00:00|328.25|325.85|327.05|324.65|329.98|327.58|327.05|324.65|0
1654185900000|2022-06-02 16:05:00|327.31|324.91|327.98|325.58|329.04|326.64|327.18|324.78|0
1654186200000|2022-06-02 16:10:00|328.24|325.84|327.44|325.04|328.91|326.51|326.64|324.24|0
1654186500000|2022-06-02 16:15:00|327.31|324.91|324.78|322.38|327.44|325.04|324.52|322.12|0
1654186800000|2022-06-02 16:20:00|324.65|322.25|321.49|319.09|325.58|323.18|321.49|319.09|0
1654187100000|2022-06-02 16:25:00|321.62|319.22|320.17|317.77|322.41|320.01|320.04|317.64|0
1654187400000|2022-06-02 16:30:00|319.78|317.38|319.12|316.72|320.56|318.16|318.73|316.33|0
1654187700000|2022-06-02 16:35:00|318.99|316.59|317.03|314.63|319.38|316.98|316.9|314.5|0
1654188000000|2022-06-02 16:40:00|316.9|314.5|319.9|317.5|321.21|318.81|316.77|314.37|0
1654188300000|2022-06-02 16:45:00|320.92|318.52|319.84|317.44|321.32|318.92|318.79|316.39|0
1654188600000|2022-06-02 16:50:00|319.58|317.18|316.83|314.43|319.84|317.44|316.44|314.04|0
1654188900000|2022-06-02 16:55:00|317.09|314.69|318.26|315.86|319.44|317.04|316.96|314.56|0
1654189200000|2022-06-02 17:00:00|318.13|315.73|316.96|314.56|318.92|316.52|316.83|314.43|0
1654189500000|2022-06-02 17:05:00|317.09|314.69|317.61|315.21|318.13|315.73|316.7|314.3|0
1654189800000|2022-06-02 17:10:00|318|315.6|320.74|318.34|321.79|319.39|317.28|314.88|0
1654190100000|2022-06-02 17:15:00|320.35|317.95|319.6|317.2|321.53|319.13|318.91|316.51|0
1654190400000|2022-06-02 17:20:00|319.73|317.33|319.6|317.2|320.84|318.44|318.43|316.03|0
1654190700000|2022-06-02 17:25:00|319.41|317.01|319.34|316.94|322.08|319.68|318.82|316.42|0
1654191000000|2022-06-02 17:30:00|319.21|316.81|317.38|314.98|319.73|317.33|317.38|314.98|0
1654191300000|2022-06-02 17:35:00|317.25|314.85|317.51|315.11|318.81|316.41|317.25|314.85|0
1654191600000|2022-06-02 17:40:00|317.38|314.98|316.47|314.07|319.2|316.8|316.21|313.81|0
1654191900000|2022-06-02 17:45:00|316.21|313.81|315.3|312.9|317.38|314.98|315.18|312.78|0
1654192200000|2022-06-02 17:50:00|315.05|312.65|316.34|313.94|316.99|314.59|314.66|312.26|0
1654192500000|2022-06-02 17:55:00|316.47|314.07|315.69|313.29|318.41|316.01|315.56|313.16|0
1654192800000|2022-06-02 18:00:00|315.82|313.42|314.65|312.25|316.85|314.45|314.01|311.61|0
1654193100000|2022-06-02 18:05:00|314.33|311.93|313.62|311.22|314.78|312.38|312.46|310.06|0
1654193400000|2022-06-02 18:10:00|313.88|311.48|312.85|310.45|315.17|312.77|312.72|310.32|0
1654193700000|2022-06-02 18:15:00|312.72|310.32|313.36|310.96|314.26|311.86|312.72|310.32|0
1654194000000|2022-06-02 18:20:00|313.49|311.09|313.36|310.96|314|311.6|312.71|310.31|0
1654194300000|2022-06-02 18:25:00|313.61|311.21|316.06|313.66|317.22|314.82|313.48|311.08|0
1654194600000|2022-06-02 18:30:00|315.93|313.53|313.81|311.41|316.06|313.66|313.36|310.96|0
1654194900000|2022-06-02 18:35:00|313.74|311.34|313.61|311.21|314.51|312.11|313.35|310.95|0
1654195200000|2022-06-02 18:40:00|313.74|311.34|314.38|311.98|315.54|313.14|313.42|311.02|0
1654195500000|2022-06-02 18:45:00|314.12|311.72|315.15|312.75|315.15|312.75|313.09|310.69|0
1654195800000|2022-06-02 18:50:00|315.28|312.88|314.89|312.49|316.44|314.04|313.6|311.2|0
1654196100000|2022-06-02 18:55:00|315.02|312.62|318.76|316.36|319.02|316.62|314.63|312.23|0
1654196400000|2022-06-02 19:00:00|318.89|316.49|315.78|313.38|319.28|316.88|314.88|312.48|0
1654196700000|2022-06-02 19:05:00|315.91|313.51|315.52|313.12|316.49|314.09|314.49|312.09|0
1654197000000|2022-06-02 19:10:00|316.17|313.77|313.98|311.58|316.55|314.15|313.59|311.19|0
1654197300000|2022-06-02 19:15:00|313.85|311.45|313.46|311.06|314.62|312.22|312.82|310.42|0
1654197600000|2022-06-02 19:20:00|313.33|310.93|313.08|310.68|314.75|312.35|312.76|310.36|0
1654197900000|2022-06-02 19:25:00|312.95|310.55|315.39|312.99|317|314.6|311.67|309.27|0
1654198200000|2022-06-02 19:30:00|315.77|313.37|313.58|311.18|315.9|313.5|313.46|311.06|0
1654198500000|2022-06-02 19:35:00|313.46|311.06|313.58|311.18|314.35|311.95|312.3|309.9|0
1654198800000|2022-06-02 19:40:00|313.65|311.25|311.4|309|314.09|311.69|311.4|309|0
1654199100000|2022-06-02 19:45:00|311.53|309.13|310.77|308.37|312.94|310.54|309.87|307.47|0
1654199400000|2022-06-02 19:50:00|309.11|306.71|308.99|306.59|311.02|308.62|307.84|305.44|0
1654199700000|2022-06-02 19:55:00|309.75|307.35|305.98|303.58|309.75|307.35|305.85|303.45|0
1654200000000|2022-06-02 20:00:00|306.61|304.21|306.86|304.46|308.25|305.85|305.73|303.33|0
1654200300000|2022-06-02 20:05:00|306.98|304.58|306.73|304.33|307.11|304.71|306.1|303.7|0
1654200600000|2022-06-02 20:10:00|307.11|304.71|309.25|306.85|309.38|306.98|306.85|304.45|0
1654200900000|2022-06-02 20:15:00|309.07|306.27|308.44|305.64|309.45|306.65|308.06|305.26|0
1654201200000|2022-06-02 20:20:00|308.31|305.51|306.48|303.68|308.5|305.7|306.29|303.49|0
1654201500000|2022-06-02 20:25:00|306.42|303.62|306.54|303.74|306.67|303.87|305.66|302.86|0
1654201800000|2022-06-02 20:30:00|306.42|303.62|306.41|303.61|306.67|303.87|306.16|303.36|0
1654202100000|2022-06-02 20:35:00|306.29|303.49|306.03|303.23|306.48|303.68|305.91|303.11|0
1654202400000|2022-06-02 20:40:00|306.16|303.36|304.9|302.1|306.16|303.36|304.9|302.1|0
1654202700000|2022-06-02 20:45:00|305.03|302.23|305.15|302.35|305.4|302.6|305.03|302.23|0
1654203000000|2022-06-02 20:50:00|305.03|302.23|304.9|302.1|305.03|302.23|304.77|301.97|0
1654203300000|2022-06-02 20:55:00|305.02|302.22|305.34|302.54|305.34|302.54|305.02|302.22|0
1654203600000|2022-06-02 21:00:00|305.19|302.39|305.14|302.34|305.37|302.57|305.03|302.23|0
1654203900000|2022-06-02 21:05:00|304.98|302.18|304.92|302.12|305.11|302.31|304.85|302.05|0
1654204200000|2022-06-02 21:10:00|304.94|302.14|305.14|302.34|305.14|302.34|304.92|302.12|0
1654204500000|2022-06-02 21:15:00|304.94|302.14|305.14|302.34|305.18|302.38|304.94|302.14|0
1654204800000|2022-06-02 21:20:00|304.96|302.16|304.91|302.11|305.16|302.36|304.81|302.01|0
1654205100000|2022-06-02 21:25:00|305.06|302.26|304.93|302.13|305.08|302.28|304.9|302.1|0
1654205400000|2022-06-02 21:30:00|304.95|302.15|304.8|302|304.96|302.16|304.77|301.97|0
1654205700000|2022-06-02 21:35:00|304.82|302.02|304.87|302.07|305.06|302.26|304.8|302|0
1654206000000|2022-06-02 21:40:00|304.78|301.98|305.44|302.64|305.44|302.64|304.78|301.98|0
1654206300000|2022-06-02 21:45:00|305.42|302.62|305.53|302.73|305.53|302.73|305.23|302.43|0
1654206600000|2022-06-02 21:50:00|305.49|302.69|305.51|302.71|305.53|302.73|305.43|302.63|0
1654206900000|2022-06-02 21:55:00|305.47|302.67|305.54|302.74|305.54|302.74|305.47|302.67|0
1654207200000|2022-06-02 22:00:00|305.31|302.51|304.11|301.31|305.37|302.57|303.74|300.94|0
1654207500000|2022-06-02 22:05:00|303.99|301.19|299.88|297.08|304.11|301.31|299.75|296.95|0
1654207800000|2022-06-02 22:10:00|300|297.2|301.37|298.57|301.61|298.81|300|297.2|0
1654208100000|2022-06-02 22:15:00|301.36|298.56|302.11|299.31|302.11|299.31|301.36|298.56|0
1654208400000|2022-06-02 22:20:00|302.05|299.25|302.6|299.8|302.73|299.93|302.05|299.25|0
1654208700000|2022-06-02 22:25:00|302.48|299.68|303.73|300.93|303.85|301.05|302.48|299.68|0
1654209000000|2022-06-02 22:30:00|303.85|301.05|303.22|300.42|303.91|301.11|303.1|300.3|0
1654209300000|2022-06-02 22:35:00|303.16|300.36|303.6|300.8|303.6|300.8|302.97|300.17|0
1654209600000|2022-06-02 22:40:00|303.54|300.74|303.59|300.79|303.6|300.8|303.34|300.54|0
1654209900000|2022-06-02 22:45:00|303.47|300.67|302.97|300.17|303.53|300.73|302.78|299.98|0
1654210200000|2022-06-02 22:50:00|302.84|300.04|303.28|300.48|303.34|300.54|302.72|299.92|0
1654210500000|2022-06-02 22:55:00|303.21|300.41|303.65|300.85|303.9|301.1|302.96|300.16|0
1654210800000|2022-06-02 23:00:00|303.71|300.91|302.96|300.16|303.71|300.91|302.71|299.91|0
1654211100000|2022-06-02 23:05:00|302.9|300.1|303.21|300.41|303.33|300.53|302.21|299.41|0
1654211400000|2022-06-02 23:10:00|303.08|300.28|302.21|299.41|303.08|300.28|301.71|298.91|0
1654211700000|2022-06-02 23:15:00|302.08|299.28|301.83|299.03|302.58|299.78|301.83|299.03|0
1654212000000|2022-06-02 23:20:00|301.71|298.91|302.08|299.28|302.45|299.65|301.65|298.85|0
1654212300000|2022-06-02 23:25:00|302.2|299.4|302.2|299.4|302.45|299.65|302.02|299.22|0
1654212600000|2022-06-02 23:30:00|302.26|299.46|301.82|299.02|302.51|299.71|301.58|298.78|0
1654212900000|2022-06-02 23:35:00|302.2|299.4|302.07|299.27|302.57|299.77|301.95|299.15|0
1654213200000|2022-06-02 23:40:00|302.19|299.39|302.69|299.89|303.07|300.27|302.19|299.39|0
1654213500000|2022-06-02 23:45:00|302.94|300.14|303.63|300.83|303.69|300.89|302.94|300.14|0
1654213800000|2022-06-02 23:50:00|303.56|300.76|303.13|300.33|303.81|301.01|303|300.2|0
1654214100000|2022-06-02 23:55:00|303.06|300.26|303.18|300.38|303.43|300.63|302.68|299.88|0
1654214400000|2022-06-03 00:00:00|303.31|300.51|303.68|300.88|304.56|301.76|303.18|300.38|0
1654214700000|2022-06-03 00:05:00|303.8|301|302.93|300.13|303.8|301|302.55|299.75|0
1654215000000|2022-06-03 00:10:00|302.8|300|303.3|300.5|303.8|301|302.55|299.75|0
1654215300000|2022-06-03 00:15:00|303.18|300.38|303.92|301.12|304.55|301.75|303.05|300.25|0
1654215600000|2022-06-03 00:20:00|303.8|301|303.17|300.37|304.11|301.31|302.55|299.75|0
1654215900000|2022-06-03 00:25:00|303.05|300.25|302.92|300.12|303.92|301.12|302.92|300.12|0
1654216200000|2022-06-03 00:30:00|302.3|299.5|303.17|300.37|303.29|300.49|302.05|299.25|0
1654216500000|2022-06-03 00:35:00|303.29|300.49|303.54|300.74|303.79|300.99|302.67|299.87|0
1654216800000|2022-06-03 00:40:00|303.41|300.61|304.04|301.24|304.29|301.49|303.41|300.61|0
1654217100000|2022-06-03 00:45:00|304.16|301.36|304.78|301.98|305.6|302.8|304.04|301.24|0
1654217400000|2022-06-03 00:50:00|304.66|301.86|304.85|302.05|305.66|302.86|304.53|301.73|0
1654217700000|2022-06-03 00:55:00|304.78|301.98|306.41|303.61|306.54|303.74|304.78|301.98|0
1654218000000|2022-06-03 01:00:00|306.29|303.49|305.66|302.86|306.54|303.74|305.66|302.86|0
1654218300000|2022-06-03 01:05:00|305.78|302.98|305.72|302.92|306.54|303.74|304.9|302.1|0
1654218600000|2022-06-03 01:10:00|305.78|302.98|305.27|302.47|306.16|303.36|304.9|302.1|0
1654218900000|2022-06-03 01:15:00|305.34|302.54|305.27|302.47|305.65|302.85|305.02|302.22|0
1654219200000|2022-06-03 01:20:00|305.4|302.6|305.39|302.59|305.4|302.6|304.64|301.84|0
1654219500000|2022-06-03 01:25:00|305.46|302.66|305.46|302.66|305.9|303.1|305.27|302.47|0
1654219800000|2022-06-03 01:30:00|305.52|302.72|305.52|302.72|305.52|302.72|304.76|301.96|0
1654220100000|2022-06-03 01:35:00|305.46|302.66|305.14|302.34|305.77|302.97|304.14|301.34|0
1654220400000|2022-06-03 01:40:00|305.01|302.21|304.38|301.58|305.01|302.21|304.07|301.27|0
1654220700000|2022-06-03 01:45:00|304.26|301.46|304|301.2|304.38|301.58|303.51|300.71|0
1654221000000|2022-06-03 01:50:00|304.13|301.33|303.63|300.83|304.13|301.33|303.57|300.77|0
1654221300000|2022-06-03 01:55:00|303.69|300.89|303.87|301.07|304|301.2|303.19|300.39|0
1654221600000|2022-06-03 02:00:00|304|301.2|304.25|301.45|304.25|301.45|303.44|300.64|0
1654221900000|2022-06-03 02:05:00|304.12|301.32|305|302.2|305|302.2|304.12|301.32|0
1654222200000|2022-06-03 02:10:00|305.12|302.32|304.62|301.82|305.37|302.57|304.56|301.76|0
1654222500000|2022-06-03 02:15:00|304.49|301.69|304.62|301.82|304.74|301.94|304.24|301.44|0
1654222800000|2022-06-03 02:20:00|304.68|301.88|304.49|301.69|304.81|302.01|304.36|301.56|0
1654223100000|2022-06-03 02:25:00|304.43|301.63|304.8|302|304.86|302.06|304.43|301.63|0
1654223400000|2022-06-03 02:30:00|304.74|301.94|305.11|302.31|305.11|302.31|304.36|301.56|0
1654223700000|2022-06-03 02:35:00|305.24|302.44|305.36|302.56|305.36|302.56|304.67|301.87|0
1654224000000|2022-06-03 02:40:00|305.48|302.68|304.98|302.18|305.61|302.81|304.86|302.06|0
1654224300000|2022-06-03 02:45:00|305.11|302.31|304.98|302.18|305.23|302.43|304.48|301.68|0
1654224600000|2022-06-03 02:50:00|304.85|302.05|304.72|301.92|304.98|302.18|304.54|301.74|0
1654224900000|2022-06-03 02:55:00|304.66|301.86|304.97|302.17|305.16|302.36|304.66|301.86|0
1654225200000|2022-06-03 03:00:00|304.85|302.05|304.85|302.05|305.22|302.42|304.72|301.92|0
1654225500000|2022-06-03 03:05:00|304.78|301.98|305.6|302.8|305.66|302.86|304.59|301.79|0
1654225800000|2022-06-03 03:10:00|305.66|302.86|305.78|302.98|306.35|303.55|305.66|302.86|0
1654226100000|2022-06-03 03:15:00|305.84|303.04|306.22|303.42|306.22|303.42|305.59|302.79|0
1654226400000|2022-06-03 03:20:00|306.34|303.54|305.97|303.17|306.47|303.67|305.84|303.04|0
1654226700000|2022-06-03 03:25:00|305.96|303.16|305.84|303.04|306.09|303.29|305.71|302.91|0
1654227000000|2022-06-03 03:30:00|305.96|303.16|306.21|303.41|306.47|303.67|305.84|303.04|0
1654227300000|2022-06-03 03:35:00|306.09|303.29|306.08|303.28|306.28|303.48|305.96|303.16|0
1654227600000|2022-06-03 03:40:00|306.02|303.22|305.33|302.53|306.08|303.28|305.33|302.53|0
1654227900000|2022-06-03 03:45:00|305.39|302.59|305.83|303.03|306.08|303.28|305.33|302.53|0
1654228200000|2022-06-03 03:50:00|305.89|303.09|305.7|302.9|306.2|303.4|305.7|302.9|0
1654228500000|2022-06-03 03:55:00|305.64|302.84|305.95|303.15|306.07|303.27|305.45|302.65|0
1654228800000|2022-06-03 04:00:00|305.89|303.09|305.19|302.39|305.89|303.09|304.94|302.14|0
1654229100000|2022-06-03 04:05:00|305.26|302.46|304.88|302.08|305.44|302.64|304.81|302.01|0
1654229400000|2022-06-03 04:10:00|304.81|302.01|304.69|301.89|305.06|302.26|304.56|301.76|0
1654229700000|2022-06-03 04:15:00|304.56|301.76|304.43|301.63|304.56|301.76|304.31|301.51|0
1654230000000|2022-06-03 04:20:00|304.31|301.51|304.56|301.76|304.68|301.88|304.25|301.45|0
1654230300000|2022-06-03 04:25:00|304.43|301.63|304.3|301.5|304.56|301.76|304.3|301.5|0
1654230600000|2022-06-03 04:30:00|304.18|301.38|303.74|300.94|304.18|301.38|303.43|300.63|0
1654230900000|2022-06-03 04:35:00|303.8|301|303.92|301.12|304.17|301.37|303.8|301|0
1654231200000|2022-06-03 04:40:00|303.99|301.19|304.17|301.37|304.42|301.62|303.99|301.19|0
1654231500000|2022-06-03 04:45:00|304.05|301.25|304.42|301.62|304.42|301.62|303.92|301.12|0
1654231800000|2022-06-03 04:50:00|304.54|301.74|305.42|302.62|305.61|302.81|304.54|301.74|0
1654232100000|2022-06-03 04:55:00|305.36|302.56|305.67|302.87|305.86|303.06|305.36|302.56|0
1654232400000|2022-06-03 05:00:00|305.79|302.99|305.54|302.74|305.86|303.06|305.16|302.36|0
1654232700000|2022-06-03 05:05:00|305.41|302.61|305.48|302.68|305.6|302.8|305.16|302.36|0
1654233000000|2022-06-03 05:10:00|305.54|302.74|305.28|302.48|305.54|302.74|305.23|302.43|0
1654233300000|2022-06-03 05:15:00|305.16|302.36|305.28|302.48|305.41|302.61|305.16|302.36|0
1654233600000|2022-06-03 05:20:00|305.16|302.36|304.4|301.6|305.28|302.48|304.15|301.35|0
1654233900000|2022-06-03 05:25:00|304.28|301.48|303.9|301.1|304.28|301.48|303.77|300.97|0
1654234200000|2022-06-03 05:30:00|303.77|300.97|304.02|301.22|304.02|301.22|303.4|300.6|0
1654234500000|2022-06-03 05:35:00|304.15|301.35|303.27|300.47|304.15|301.35|303.27|300.47|0
1654234800000|2022-06-03 05:40:00|303.14|300.34|304.14|301.34|304.21|301.41|302.77|299.97|0
1654235100000|2022-06-03 05:45:00|304.21|301.41|304.2|301.4|304.39|301.59|303.83|301.03|0
1654235400000|2022-06-03 05:50:00|304.14|301.34|303.89|301.09|304.64|301.84|303.76|300.96|0
1654235700000|2022-06-03 05:55:00|304.14|301.34|303.63|300.83|304.64|301.84|303.63|300.83|0
1654236000000|2022-06-03 06:00:00|303.76|300.96|304.26|301.46|305.26|302.46|303.76|300.96|0
1654236300000|2022-06-03 06:05:00|304.38|301.58|304|301.2|305.2|302.4|304|301.2|0
1654236600000|2022-06-03 06:10:00|304.13|301.33|304.13|301.33|304.38|301.58|303.5|300.7|0
1654236900000|2022-06-03 06:15:00|304.25|301.45|303.75|300.95|304.44|301.64|303.38|300.58|0
1654237200000|2022-06-03 06:20:00|303.62|300.82|302.87|300.07|303.87|301.07|302.75|299.95|0
1654237500000|2022-06-03 06:25:00|302.75|299.95|304.25|301.45|304.25|301.45|302.5|299.7|0
1654237800000|2022-06-03 06:30:00|304.19|301.39|303.74|300.94|304.37|301.57|303.24|300.44|0
1654238100000|2022-06-03 06:35:00|303.62|300.82|304.12|301.32|304.37|301.57|303.37|300.57|0
1654238400000|2022-06-03 06:40:00|304.06|301.26|303.55|300.75|304.12|301.32|303.49|300.69|0
1654238700000|2022-06-03 06:45:00|303.61|300.81|304.24|301.44|304.24|301.44|303.24|300.44|0
1654239000000|2022-06-03 06:50:00|304.11|301.31|304.99|302.19|305.36|302.56|304.05|301.25|0
1654239300000|2022-06-03 06:55:00|305.11|302.31|305.11|302.31|305.18|302.38|304.73|301.93|0
1654239600000|2022-06-03 07:00:00|305.23|302.43|307.62|304.82|308.13|305.33|305.23|302.43|0
1654239900000|2022-06-03 07:05:00|307.42|305.02|307.55|305.15|308.68|306.28|307.23|304.83|0
1654240200000|2022-06-03 07:10:00|307.42|305.02|307.67|305.27|308.68|306.28|307.29|304.89|0
1654240500000|2022-06-03 07:15:00|307.54|305.14|307.99|305.59|308.3|305.9|307.42|305.02|0
1654240800000|2022-06-03 07:20:00|308.05|305.65|308.42|306.02|308.68|306.28|307.61|305.21|0
1654241100000|2022-06-03 07:25:00|308.55|306.15|309.94|307.54|310.2|307.8|308.55|306.15|0
1654241400000|2022-06-03 07:30:00|310.07|307.67|310.19|307.79|310.2|307.8|309.18|306.78|0
1654241700000|2022-06-03 07:35:00|310.13|307.73|309.94|307.54|311.21|308.81|309.43|307.03|0
1654242000000|2022-06-03 07:40:00|309.81|307.41|309.3|306.9|310.38|307.98|309.17|306.77|0
1654242300000|2022-06-03 07:45:00|309.37|306.97|310.19|307.79|310.31|307.91|309.3|306.9|0
1654242600000|2022-06-03 07:50:00|310.13|307.73|310.12|307.72|310.69|308.29|309.68|307.28|0
1654242900000|2022-06-03 07:55:00|310.06|307.66|311.39|308.99|311.39|308.99|309.93|307.53|0
1654243200000|2022-06-03 08:00:00|311.45|309.05|311.71|309.31|312.98|310.58|311.07|308.67|0
1654243500000|2022-06-03 08:05:00|311.83|309.43|311.45|309.05|312.09|309.69|310.81|308.41|0
1654243800000|2022-06-03 08:10:00|311.51|309.11|310.05|307.65|311.51|309.11|309.35|306.95|0
1654244100000|2022-06-03 08:15:00|310.17|307.77|309.54|307.14|310.3|307.9|308.91|306.51|0
1654244400000|2022-06-03 08:20:00|309.41|307.01|310.93|308.53|310.93|308.53|309.28|306.88|0
1654244700000|2022-06-03 08:25:00|311.06|308.66|310.93|308.53|311.69|309.29|310.8|308.4|0
1654245000000|2022-06-03 08:30:00|311.06|308.66|311.05|308.65|311.31|308.91|310.29|307.89|0
1654245300000|2022-06-03 08:35:00|310.93|308.53|312.2|309.8|312.2|309.8|310.67|308.27|0
1654245600000|2022-06-03 08:40:00|312.33|309.93|311.81|309.41|312.39|309.99|311.43|309.03|0
1654245900000|2022-06-03 08:45:00|311.88|309.48|312.19|309.79|312.45|310.05|311.05|308.65|0
1654246200000|2022-06-03 08:50:00|312.32|309.92|312.45|310.05|313.47|311.07|312.07|309.67|0
1654246500000|2022-06-03 08:55:00|312.7|310.3|311.42|309.02|312.83|310.43|311.3|308.9|0
1654246800000|2022-06-03 09:00:00|311.36|308.96|312.44|310.04|312.44|310.04|311.04|308.64|0
1654247100000|2022-06-03 09:05:00|312.31|309.91|311.87|309.47|312.31|309.91|311.67|309.27|0
1654247400000|2022-06-03 09:10:00|311.8|309.4|312.31|309.91|312.31|309.91|311.67|309.27|0
1654247700000|2022-06-03 09:15:00|312.18|309.78|313.46|311.06|313.46|311.06|311.93|309.53|0
1654248000000|2022-06-03 09:20:00|313.33|310.93|313.27|310.87|313.46|311.06|312.94|310.54|0
1654248300000|2022-06-03 09:25:00|313.2|310.8|313.58|311.18|313.97|311.57|313.2|310.8|0
1654248600000|2022-06-03 09:30:00|313.45|311.05|313.96|311.56|315.12|312.72|313.45|311.05|0
1654248900000|2022-06-03 09:35:00|314.16|311.76|314.34|311.94|314.99|312.59|313.58|311.18|0
1654249200000|2022-06-03 09:40:00|314.22|311.82|314.21|311.81|314.47|312.07|313.96|311.56|0
1654249500000|2022-06-03 09:45:00|314.41|312.01|315.11|312.71|315.5|313.1|314.41|312.01|0
1654249800000|2022-06-03 09:50:00|314.98|312.58|313.38|310.98|314.98|312.58|313.06|310.66|0
1654250100000|2022-06-03 09:55:00|313.31|310.91|312.42|310.02|313.44|311.04|312.42|310.02|0
1654250400000|2022-06-03 10:00:00|312.16|309.76|312.86|310.46|313.18|310.78|312.16|309.76|0
1654250700000|2022-06-03 10:05:00|312.92|310.52|313.43|311.03|313.56|311.16|312.92|310.52|0
1654251000000|2022-06-03 10:10:00|313.69|311.29|314.2|311.8|314.2|311.8|312.92|310.52|0
1654251300000|2022-06-03 10:15:00|314.27|311.87|313.94|311.54|314.84|312.44|313.81|311.41|0
1654251600000|2022-06-03 10:20:00|314.01|311.61|313.17|310.77|314.13|311.73|312.66|310.26|0
1654251900000|2022-06-03 10:25:00|313.3|310.9|313.04|310.64|313.55|311.15|312.66|310.26|0
1654252200000|2022-06-03 10:30:00|312.91|310.51|312.27|309.87|312.91|310.51|312.14|309.74|0
1654252500000|2022-06-03 10:35:00|312.4|310|315.73|313.33|315.73|313.33|312.14|309.74|0
1654252800000|2022-06-03 10:40:00|315.54|313.14|317.14|314.74|317.4|315|314.96|312.56|0
1654253100000|2022-06-03 10:45:00|317.27|314.87|316.69|314.29|317.4|315|316.11|313.71|0
1654253400000|2022-06-03 10:50:00|316.62|314.22|317.4|315|318.04|315.64|316.5|314.1|0
1654253700000|2022-06-03 10:55:00|317.53|315.13|317.39|314.99|318.17|315.77|317.33|314.93|0
1654254000000|2022-06-03 11:00:00|317.46|315.06|317.35|314.95|317.67|315.27|316.64|314.24|0
1654254300000|2022-06-03 11:05:00|317.54|315.14|320.26|317.86|320.78|318.38|317.54|315.14|0
1654254600000|2022-06-03 11:10:00|320.33|317.93|320.78|318.38|320.78|318.38|320|317.6|0
1654254900000|2022-06-03 11:15:00|320.91|318.51|320.93|318.53|322.08|319.68|316.81|314.41|0
1654255200000|2022-06-03 11:20:00|321.32|318.92|320.14|317.74|321.58|319.18|320.14|317.74|0
1654255500000|2022-06-03 11:25:00|320.4|318|319.24|316.84|320.53|318.13|319.11|316.71|0
1654255800000|2022-06-03 11:30:00|319.11|316.71|318.33|315.93|320.14|317.74|318.33|315.93|0
1654256100000|2022-06-03 11:35:00|318.46|316.06|320.01|317.61|320.66|318.26|317.55|315.15|0
1654256400000|2022-06-03 11:40:00|320.14|317.74|321.43|319.03|321.7|319.3|319.62|317.22|0
1654256700000|2022-06-03 11:45:00|321.56|319.16|322.6|320.2|322.6|320.2|321.43|319.03|0
1654257000000|2022-06-03 11:50:00|322.73|320.33|321.82|319.42|323|320.6|321.3|318.9|0
1654257300000|2022-06-03 11:55:00|321.95|319.55|323.58|321.18|324.3|321.9|321.69|319.29|0
1654257600000|2022-06-03 12:00:00|323.78|321.38|321.03|318.63|323.78|321.38|320.78|318.38|0
1654257900000|2022-06-03 12:05:00|320.9|318.5|320.77|318.37|321.55|319.15|320.51|318.11|0
1654258200000|2022-06-03 12:10:00|320.64|318.24|319.73|317.33|320.77|318.37|319.6|317.2|0
1654258500000|2022-06-03 12:15:00|319.86|317.46|319.86|317.46|320.25|317.85|319.21|316.81|0
1654258800000|2022-06-03 12:20:00|319.73|317.33|319.66|317.26|322.2|319.8|319.34|316.94|0
1654259100000|2022-06-03 12:25:00|319.54|317.14|320.31|317.91|322.52|320.12|319.08|316.68|0
1654259400000|2022-06-03 12:30:00|319.79|317.39|314.25|311.85|324.88|322.48|313.61|311.21|0
1654259700000|2022-06-03 12:35:00|314.18|311.78|324.15|321.75|324.93|322.53|314.18|311.78|0
1654260000000|2022-06-03 12:40:00|324.35|321.95|326.38|323.98|327.69|325.29|324.09|321.69|0
1654260300000|2022-06-03 12:45:00|326.84|324.44|326.77|324.37|327.63|325.23|323.62|321.22|0
1654260600000|2022-06-03 12:50:00|327.3|324.9|326.63|324.23|328.75|326.35|325.98|323.58|0
1654260900000|2022-06-03 12:55:00|326.57|324.17|326.37|323.97|329.01|326.61|325.84|323.44|0
1654261200000|2022-06-03 13:00:00|326.11|323.71|326.5|324.1|327.68|325.28|325.06|322.66|0
1654261500000|2022-06-03 13:05:00|326.1|323.7|327.02|324.62|327.15|324.75|324.79|322.39|0
1654261800000|2022-06-03 13:10:00|327.29|324.89|327.68|325.28|328.6|326.2|326.69|324.29|0
1654262100000|2022-06-03 13:15:00|327.81|325.41|327.02|324.62|328.6|326.2|326.95|324.55|0
1654262400000|2022-06-03 13:20:00|327.15|324.75|328.6|326.2|329.26|326.86|327.15|324.75|0
1654262700000|2022-06-03 13:25:00|328.53|326.13|331.91|329.51|331.91|329.51|328.53|326.13|0
1654263000000|2022-06-03 13:30:00|332.31|329.91|325.55|323.15|333.64|331.24|324.11|321.71|0
1654263300000|2022-06-03 13:35:00|325.82|323.42|329.97|327.57|333.09|330.69|325.16|322.76|0
1654263600000|2022-06-03 13:40:00|329.7|327.3|336.69|334.29|336.69|334.29|327.99|325.59|0
1654263900000|2022-06-03 13:45:00|337.23|334.83|334.68|332.28|338.1|335.7|333.08|330.68|0
1654264200000|2022-06-03 13:50:00|333.94|331.54|334.21|331.81|337.15|334.75|332.35|329.95|0
1654264500000|2022-06-03 13:55:00|333.81|331.41|328.7|326.3|333.81|331.41|328.24|325.84|0
1654264800000|2022-06-03 14:00:00|328.37|325.97|328.5|326.1|330.29|327.89|324.17|321.77|0
1654265100000|2022-06-03 14:05:00|328.9|326.5|326|323.6|332.07|329.67|325.35|322.95|0
1654265400000|2022-06-03 14:10:00|326.85|324.45|326.85|324.45|332.03|329.63|325.4|323|0
1654265700000|2022-06-03 14:15:00|326.72|324.32|326.19|323.79|328.3|325.9|323.82|321.42|0
1654266000000|2022-06-03 14:20:00|326.98|324.58|328.96|326.56|331.76|329.36|325.92|323.52|0
1654266300000|2022-06-03 14:25:00|328.83|326.43|329.89|327.49|332.42|330.02|327.5|325.1|0
1654266600000|2022-06-03 14:30:00|330.69|328.29|329.62|327.22|333.76|331.36|329.03|326.63|0
1654266900000|2022-06-03 14:35:00|329.49|327.09|335.04|332.64|336.26|333.86|329.49|327.09|0
1654267200000|2022-06-03 14:40:00|335.44|333.04|334.63|332.23|337.61|335.21|334.63|332.23|0
1654267500000|2022-06-03 14:45:00|334.23|331.83|333.01|330.61|335.98|333.58|331.67|329.27|0
1654267800000|2022-06-03 14:50:00|333.42|331.02|334.9|332.5|334.9|332.5|331.94|329.54|0
1654268100000|2022-06-03 14:55:00|334.63|332.23|334.62|332.22|335.98|333.58|332.34|329.94|0
1654268400000|2022-06-03 15:00:00|335.3|332.9|338.35|335.95|339.51|337.11|334.56|332.16|0
1654268700000|2022-06-03 15:05:00|338.28|335.88|340.36|337.96|340.36|337.96|337.67|335.27|0
1654269000000|2022-06-03 15:10:00|340.23|337.83|342.28|339.88|343.38|340.98|340.23|337.83|0
1654269300000|2022-06-03 15:15:00|342.55|340.15|340.77|338.37|342.96|340.56|339.81|337.41|0
1654269600000|2022-06-03 15:20:00|341.04|338.64|342.14|339.74|342.41|340.01|340.22|337.82|0
1654269900000|2022-06-03 15:25:00|342.21|339.81|341.58|339.18|344.19|341.79|341.04|338.64|0
1654270200000|2022-06-03 15:30:00|341.72|339.32|338.71|336.31|342.82|340.42|338.44|336.04|0
1654270500000|2022-06-03 15:35:00|338.44|336.04|336.13|333.73|339.12|336.72|335.32|332.92|0
1654270800000|2022-06-03 15:40:00|336.27|333.87|337.35|334.95|338.17|335.77|335.59|333.19|0
1654271100000|2022-06-03 15:45:00|337.62|335.22|340.89|338.49|341.16|338.76|337.08|334.68|0
1654271400000|2022-06-03 15:50:00|341.03|338.63|342.12|339.72|342.81|340.41|340|337.6|0
1654271700000|2022-06-03 15:55:00|341.57|339.17|339.25|336.85|342.4|340|338.84|336.44|0
1654272000000|2022-06-03 16:00:00|339.79|337.39|335.58|333.18|339.79|337.39|334.9|332.5|0
1654272300000|2022-06-03 16:05:00|335.44|333.04|339.38|336.98|339.38|336.98|334.5|332.1|0
1654272600000|2022-06-03 16:10:00|338.97|336.57|338.97|336.57|340.2|337.8|337.74|335.34|0
1654272900000|2022-06-03 16:15:00|338.83|336.43|342.11|339.71|342.11|339.71|336.39|333.99|0
1654273200000|2022-06-03 16:20:00|342.25|339.85|335.98|333.58|342.8|340.4|334.76|332.36|0
1654273500000|2022-06-03 16:25:00|335.84|333.44|335.64|333.24|337.6|335.2|335.1|332.7|0
1654273800000|2022-06-03 16:30:00|335.57|333.17|336.51|334.11|337.33|334.93|335.03|332.63|0
1654274100000|2022-06-03 16:35:00|336.85|334.45|332.73|330.33|337.19|334.79|332.19|329.79|0
1654274400000|2022-06-03 16:40:00|333|330.6|334.48|332.08|335.7|333.3|332.46|330.06|0
1654274700000|2022-06-03 16:45:00|334.21|331.81|332.99|330.59|335.42|333.02|332.19|329.79|0
1654275000000|2022-06-03 16:50:00|333.53|331.13|332.32|329.92|335.69|333.29|332.25|329.85|0
1654275300000|2022-06-03 16:55:00|332.18|329.78|329.77|327.37|332.52|330.12|329.64|327.24|0
1654275600000|2022-06-03 17:00:00|329.9|327.5|324.98|322.58|330.44|328.04|324.45|322.05|0
1654275900000|2022-06-03 17:05:00|324.85|322.45|327.88|325.48|328.42|326.02|324.57|322.17|0
1654276200000|2022-06-03 17:10:00|327.75|325.35|330.15|327.75|330.28|327.88|327.22|324.82|0
1654276500000|2022-06-03 17:15:00|330.01|327.61|336.47|334.07|337.01|334.61|330.01|327.61|0
1654276800000|2022-06-03 17:20:00|336.33|333.93|334.27|331.87|336.6|334.2|332.82|330.42|0
1654277100000|2022-06-03 17:25:00|334|331.6|334.14|331.74|335.22|332.82|333.2|330.8|0
1654277400000|2022-06-03 17:30:00|334.27|331.87|335.21|332.81|337.24|334.84|334.27|331.87|0
1654277700000|2022-06-03 17:35:00|334.94|332.54|335.07|332.67|336.02|333.62|333.33|330.93|0
1654278000000|2022-06-03 17:40:00|334.94|332.54|339|336.6|340.02|337.62|334.94|332.54|0
1654278300000|2022-06-03 17:45:00|338.86|336.46|336.96|334.56|340.09|337.69|336.96|334.56|0
1654278600000|2022-06-03 17:50:00|336.69|334.29|337.64|335.24|337.91|335.51|335.88|333.48|0
1654278900000|2022-06-03 17:55:00|337.91|335.51|338.04|335.64|338.72|336.32|336.96|334.56|0
1654279200000|2022-06-03 18:00:00|338.59|336.19|337.36|334.96|340.63|338.23|336.55|334.15|0
1654279500000|2022-06-03 18:05:00|337.5|335.1|336.82|334.42|338.65|336.25|335.74|333.34|0
1654279800000|2022-06-03 18:10:00|337.09|334.69|335.33|332.93|337.22|334.82|335.06|332.66|0
1654280100000|2022-06-03 18:15:00|335.19|332.79|333.84|331.44|337.09|334.69|333.71|331.31|0
1654280400000|2022-06-03 18:20:00|333.71|331.31|335.05|332.65|336.27|333.87|333.71|331.31|0
1654280700000|2022-06-03 18:25:00|335.19|332.79|331.15|328.75|335.46|333.06|331.15|328.75|0
1654281000000|2022-06-03 18:30:00|331.02|328.62|333.66|331.26|334.34|331.94|331.02|328.62|0
1654281300000|2022-06-03 18:35:00|333.46|331.06|337.04|334.64|338.26|335.86|333.12|330.72|0
1654281600000|2022-06-03 18:40:00|337.24|334.84|335.28|332.88|338.26|335.86|335.28|332.88|0
1654281900000|2022-06-03 18:45:00|335.35|332.95|333.99|331.59|336.63|334.23|333.79|331.39|0
1654282200000|2022-06-03 18:50:00|333.92|331.52|334.19|331.79|335.27|332.87|333.11|330.71|0
1654282500000|2022-06-03 18:55:00|334.46|332.06|333.38|330.98|334.87|332.47|332.57|330.17|0
1654282800000|2022-06-03 19:00:00|333.25|330.85|333.31|330.91|336.15|333.75|332.3|329.9|0
1654283100000|2022-06-03 19:05:00|333.78|331.38|337.84|335.44|339.06|336.66|333.51|331.11|0
1654283400000|2022-06-03 19:10:00|337.97|335.57|340.97|338.57|341.24|338.84|336.62|334.22|0
1654283700000|2022-06-03 19:15:00|341.38|338.98|340.83|338.43|342.2|339.8|340.22|337.82|0
1654284000000|2022-06-03 19:20:00|340.69|338.29|341.1|338.7|342.06|339.66|339.33|336.93|0
1654284300000|2022-06-03 19:25:00|340.97|338.57|336.74|334.34|341.51|339.11|336.74|334.34|0
1654284600000|2022-06-03 19:30:00|337.42|335.02|338.37|335.97|339.32|336.92|337.15|334.75|0
1654284900000|2022-06-03 19:35:00|338.23|335.83|337.55|335.15|339.87|337.47|335.25|332.85|0
1654285200000|2022-06-03 19:40:00|337.42|335.02|340.55|338.15|340.96|338.56|336.33|333.93|0
1654285500000|2022-06-03 19:45:00|340.14|337.74|339.72|337.32|342.74|340.34|337.82|335.42|0
1654285800000|2022-06-03 19:50:00|341.77|339.37|337.14|334.74|342.05|339.65|335.92|333.52|0
1654286100000|2022-06-03 19:55:00|336.73|334.33|338.9|336.5|339.58|337.18|335.24|332.84|0
1654286400000|2022-06-03 20:00:00|338.77|336.37|339.04|336.64|340.81|338.41|338.22|335.82|0
1654286700000|2022-06-03 20:05:00|338.9|336.5|336.86|334.46|339.17|336.77|336.59|334.19|0
1654287000000|2022-06-03 20:10:00|336.72|334.32|335.77|333.37|337.27|334.87|335.37|332.97|0
1654499100000|2022-06-06 07:05:00|322.38|319.98|322.31|319.91|323.3|320.9|321.72|319.32|0
1654499400000|2022-06-06 07:10:00|322.38|319.98|322.38|319.98|323.17|320.77|322.11|319.71|0
1654499700000|2022-06-06 07:15:00|322.24|319.84|322.9|320.5|323.03|320.63|322.11|319.71|0
1654500000000|2022-06-06 07:20:00|323.03|320.63|321.65|319.25|323.95|321.55|321.45|319.05|0
1654500300000|2022-06-06 07:25:00|321.71|319.31|322.5|320.1|322.89|320.49|321.45|319.05|0
1654500600000|2022-06-06 07:30:00|322.63|320.23|323.82|321.42|324.41|322.01|322.63|320.23|0
1654500900000|2022-06-06 07:35:00|323.55|321.15|322.76|320.36|324.34|321.94|322.5|320.1|0
1654501200000|2022-06-06 07:40:00|322.36|319.96|322.76|320.36|323.15|320.75|321.57|319.17|0
1654501500000|2022-06-06 07:45:00|322.89|320.49|321.96|319.56|323.22|320.82|321.57|319.17|0
1654501800000|2022-06-06 07:50:00|322.1|319.7|318.69|316.29|322.49|320.09|317.12|314.72|0
1654502100000|2022-06-06 07:55:00|318.75|316.35|316.47|314.07|319.47|317.07|316.47|314.07|0
1654502400000|2022-06-06 08:00:00|316.28|313.88|315.17|312.77|316.34|313.94|314.72|312.32|0
1654502700000|2022-06-06 08:05:00|315.3|312.9|315.81|313.41|318.83|316.43|315.04|312.64|0
1654503000000|2022-06-06 08:10:00|315.55|313.15|313.74|311.34|316.07|313.67|313.09|310.69|0
1654503300000|2022-06-06 08:15:00|313.61|311.21|314.25|311.85|314.51|312.11|312.58|310.18|0
1654503600000|2022-06-06 08:20:00|314.45|312.05|313.6|311.2|314.51|312.11|313.47|311.07|0
1654503900000|2022-06-06 08:25:00|313.47|311.07|313.6|311.2|313.86|311.46|313.47|311.07|0
1654504200000|2022-06-06 08:30:00|313.47|311.07|314.11|311.71|314.24|311.84|312.18|309.78|0
1654504500000|2022-06-06 08:35:00|314.24|311.84|314.11|311.71|314.5|312.1|313.85|311.45|0
1654504800000|2022-06-06 08:40:00|313.98|311.58|313.98|311.58|314.11|311.71|313.34|310.94|0
1654505100000|2022-06-06 08:45:00|313.85|311.45|313.46|311.06|314.75|312.35|313.46|311.06|0
1654505400000|2022-06-06 08:50:00|313.4|311|312.56|310.16|314.36|311.96|312.43|310.03|0
1654505700000|2022-06-06 08:55:00|312.69|310.29|312.68|310.28|313.59|311.19|312.43|310.03|0
1654506000000|2022-06-06 09:00:00|312.81|310.41|313.58|311.18|313.97|311.57|312.56|310.16|0
1654506300000|2022-06-06 09:05:00|313.45|311.05|314.16|311.76|314.23|311.83|313.45|311.05|0
1654506600000|2022-06-06 09:10:00|314.23|311.83|313.97|311.57|314.48|312.08|313.97|311.57|0
1654506900000|2022-06-06 09:15:00|314.22|311.82|314.74|312.34|315.13|312.73|314.09|311.69|0
1654507200000|2022-06-06 09:20:00|314.87|312.47|314.99|312.59|315.38|312.98|314.68|312.28|0
1654507500000|2022-06-06 09:25:00|314.87|312.47|315.38|312.98|316.03|313.63|314.74|312.34|0
1654507800000|2022-06-06 09:30:00|315.51|313.11|315.77|313.37|316.42|314.02|315.38|312.98|0
1654508100000|2022-06-06 09:35:00|315.83|313.43|317.71|315.31|317.71|315.31|315.83|313.43|0
1654508400000|2022-06-06 09:40:00|317.78|315.38|317.97|315.57|318.36|315.96|316.8|314.4|0
1654508700000|2022-06-06 09:45:00|317.91|315.51|316.67|314.27|317.97|315.57|316.67|314.27|0
1654509000000|2022-06-06 09:50:00|316.74|314.34|317.71|315.31|317.84|315.44|316.54|314.14|0
1654509300000|2022-06-06 09:55:00|317.58|315.18|316.66|314.26|317.84|315.44|316.66|314.26|0
1654509600000|2022-06-06 10:00:00|316.73|314.33|315.75|313.35|317.05|314.65|315.24|312.84|0
1654509900000|2022-06-06 10:05:00|315.62|313.22|315.56|313.16|316.21|313.81|315.36|312.96|0
1654510200000|2022-06-06 10:10:00|315.49|313.09|315.62|313.22|316.01|313.61|315.23|312.83|0
1654510500000|2022-06-06 10:15:00|315.75|313.35|315.88|313.48|316.14|313.74|315.49|313.09|0
1654510800000|2022-06-06 10:20:00|315.87|313.47|315.1|312.7|316|313.6|314.84|312.44|0
1654511100000|2022-06-06 10:25:00|314.97|312.57|315.03|312.63|315.35|312.95|314.52|312.12|0
1654511400000|2022-06-06 10:30:00|314.96|312.56|314.57|312.17|315.48|313.08|314.32|311.92|0
1654511700000|2022-06-06 10:35:00|314.44|312.04|315.35|312.95|315.61|313.21|314.31|311.91|0
1654512000000|2022-06-06 10:40:00|315.22|312.82|315.09|312.69|315.28|312.88|314.96|312.56|0
1654512300000|2022-06-06 10:45:00|315.22|312.82|315.21|312.81|315.28|312.88|314.83|312.43|0
1654512600000|2022-06-06 10:50:00|315.15|312.75|314.43|312.03|315.34|312.94|314.31|311.91|0
1654512900000|2022-06-06 10:55:00|314.5|312.1|314.56|312.16|314.82|312.42|313.98|311.58|0
1654513200000|2022-06-06 11:00:00|314.82|312.42|315.72|313.32|315.99|313.59|314.82|312.42|0
1654513500000|2022-06-06 11:05:00|315.85|313.45|315.85|313.45|315.98|313.58|315.46|313.06|0
1654513800000|2022-06-06 11:10:00|315.79|313.39|315.98|313.58|315.98|313.58|315.59|313.19|0
1654514100000|2022-06-06 11:15:00|315.85|313.45|315.01|312.61|315.98|313.58|314.81|312.41|0
1654514400000|2022-06-06 11:20:00|314.94|312.54|314.03|311.63|315.33|312.93|313.9|311.5|0
1654514700000|2022-06-06 11:25:00|313.9|311.5|314.55|312.15|315.07|312.67|313.9|311.5|0
1654515000000|2022-06-06 11:30:00|314.61|312.21|314.67|312.27|314.93|312.53|313.77|311.37|0
1654515300000|2022-06-06 11:35:00|314.93|312.53|315.06|312.66|315.19|312.79|314.41|312.01|0
1654515600000|2022-06-06 11:40:00|315|312.6|316.03|313.63|316.09|313.69|315|312.6|0
1654515900000|2022-06-06 11:45:00|315.96|313.56|317.52|315.12|318.17|315.77|315.7|313.3|0
1654516200000|2022-06-06 11:50:00|317.59|315.19|316.29|313.89|318.04|315.64|315.7|313.3|0
1654516500000|2022-06-06 11:55:00|315.18|312.78|313.89|311.49|315.57|313.17|313.89|311.49|0
1654516800000|2022-06-06 12:00:00|313.63|311.23|314.53|312.13|314.53|312.13|313.63|311.23|0
1654517100000|2022-06-06 12:05:00|314.66|312.26|313.88|311.48|314.79|312.39|312.85|310.45|0
1654517400000|2022-06-06 12:10:00|314.01|311.61|313.49|311.09|314.01|311.61|313.11|310.71|0
1654517700000|2022-06-06 12:15:00|313.43|311.03|314.14|311.74|314.14|311.74|312.98|310.58|0
1654518000000|2022-06-06 12:20:00|314.07|311.67|315.69|313.29|316.01|313.61|314.07|311.67|0
1654518300000|2022-06-06 12:25:00|315.82|313.42|314.76|312.36|316.01|313.61|313.79|311.39|0
1654518600000|2022-06-06 12:30:00|314.69|312.29|313.52|311.12|314.69|312.29|313.27|310.87|0
1654518900000|2022-06-06 12:35:00|313.39|310.99|311.97|309.57|313.39|310.99|311.97|309.57|0
1654519200000|2022-06-06 12:40:00|312.1|309.7|312.62|310.22|313.26|310.86|311.97|309.57|0
1654519500000|2022-06-06 12:45:00|312.74|310.34|311.65|309.25|312.87|310.47|310.3|307.9|0
1654519800000|2022-06-06 12:50:00|311.71|309.31|312.87|310.47|313.39|310.99|311.33|308.93|0
1654520100000|2022-06-06 12:55:00|313|310.6|313.51|311.11|313.77|311.37|312.55|310.15|0
1654520400000|2022-06-06 13:00:00|313.38|310.98|313.25|310.85|314.03|311.63|313.12|310.72|0
1654520700000|2022-06-06 13:05:00|313.45|311.05|312.35|309.95|313.45|311.05|311.83|309.43|0
1654521000000|2022-06-06 13:10:00|312.47|310.07|312.34|309.94|312.6|310.2|311.57|309.17|0
1654521300000|2022-06-06 13:15:00|312.21|309.81|313.89|311.49|315.19|312.79|312.21|309.81|0
1654521600000|2022-06-06 13:20:00|314.02|311.62|314.79|312.39|315.57|313.17|313.76|311.36|0
1654521900000|2022-06-06 13:25:00|314.92|312.52|314.79|312.39|315.57|313.17|314.79|312.39|0
1654522200000|2022-06-06 13:30:00|314.08|311.68|314.79|312.39|317.13|314.73|312.34|309.94|0
1654522500000|2022-06-06 13:35:00|315.05|312.65|317.26|314.86|319.61|317.21|314.6|312.2|0
1654522800000|2022-06-06 13:40:00|317|314.6|315.17|312.77|318.3|315.9|311.17|308.77|0
1654523100000|2022-06-06 13:45:00|315.43|313.03|317.9|315.5|320.39|317.99|314.46|312.06|0
1654523400000|2022-06-06 13:50:00|317.77|315.37|316.93|314.53|319.6|317.2|316.21|313.81|0
1654523700000|2022-06-06 13:55:00|317.12|314.72|313.1|310.7|318.16|315.76|312.97|310.57|0
1654524000000|2022-06-06 14:00:00|312.84|310.44|307.58|305.18|313.1|310.7|306.94|304.54|0
1654524300000|2022-06-06 14:05:00|307.83|305.43|308.26|305.86|309.18|306.78|305.8|303.4|0
1654524600000|2022-06-06 14:10:00|308|305.6|307.37|304.97|308.64|306.24|306.86|304.46|0
1654524900000|2022-06-06 14:15:00|307.49|305.09|309.66|307.26|311.2|308.8|307.11|304.71|0
1654525200000|2022-06-06 14:20:00|310.17|307.77|310.56|308.16|310.94|308.54|308.89|306.49|0
1654525500000|2022-06-06 14:25:00|310.95|308.55|309.88|307.48|312.31|309.91|308.54|306.14|0
1654525800000|2022-06-06 14:30:00|309.37|306.97|308.85|306.45|310.77|308.37|308.22|305.82|0
1654526100000|2022-06-06 14:35:00|308.73|306.33|309.49|307.09|311.28|308.88|308.22|305.82|0
1654526400000|2022-06-06 14:40:00|308.98|306.58|308.98|306.58|311.92|309.52|308.21|305.81|0
1654526700000|2022-06-06 14:45:00|308.72|306.32|308.21|305.81|310.12|307.72|308.21|305.81|0
1654527000000|2022-06-06 14:50:00|308.34|305.94|310.63|308.23|310.76|308.36|307.06|304.66|0
1654527300000|2022-06-06 14:55:00|310.5|308.1|309.1|306.7|311.14|308.74|308.71|306.31|0
1654527600000|2022-06-06 15:00:00|308.97|306.57|310.12|307.72|310.37|307.97|307.19|304.79|0
1654527900000|2022-06-06 15:05:00|310.24|307.84|313.06|310.66|313.32|310.92|308.84|306.44|0
1654528200000|2022-06-06 15:10:00|313.45|311.05|317.72|315.32|318.89|316.49|313.45|311.05|0
1654528500000|2022-06-06 15:15:00|318.24|315.84|325.49|323.09|325.49|323.09|317.46|315.06|0
1654528800000|2022-06-06 15:20:00|325.88|323.48|324.69|322.29|326.28|323.88|323.24|320.84|0
1654529100000|2022-06-06 15:25:00|324.56|322.16|322.98|320.58|325.35|322.95|322.45|320.05|0
1654529400000|2022-06-06 15:30:00|323.37|320.97|323.89|321.49|324.69|322.29|321.92|319.52|0
1654529700000|2022-06-06 15:35:00|324.55|322.15|324.02|321.62|325.48|323.08|322.58|320.18|0
1654530000000|2022-06-06 15:40:00|324.29|321.89|320.48|318.08|324.42|322.02|320.21|317.81|0
1654530300000|2022-06-06 15:45:00|320.74|318.34|322.18|319.78|322.18|319.78|318.52|316.12|0
1654530600000|2022-06-06 15:50:00|322.44|320.04|321.52|319.12|322.97|320.57|320.34|317.94|0
1654530900000|2022-06-06 15:55:00|321.26|318.86|321.25|318.85|322.57|320.17|320.34|317.94|0
1654531200000|2022-06-06 16:00:00|321.78|319.38|329.05|326.65|330.52|328.12|321.12|318.72|0
1654531500000|2022-06-06 16:05:00|328.78|326.38|330.92|328.52|331.05|328.65|327.58|325.18|0
1654531800000|2022-06-06 16:10:00|331.05|328.65|332.66|330.26|333.73|331.33|330.51|328.11|0
1654532100000|2022-06-06 16:15:00|333.33|330.93|331.58|329.18|333.73|331.33|330.51|328.11|0
1654532400000|2022-06-06 16:20:00|331.85|329.45|333.46|331.06|333.46|331.06|330.38|327.98|0
1654532700000|2022-06-06 16:25:00|333.19|330.79|333.99|331.59|334.94|332.54|331.44|329.04|0
1654533000000|2022-06-06 16:30:00|334.13|331.73|332.31|329.91|336.69|334.29|332.24|329.84|0
1654533300000|2022-06-06 16:35:00|332.51|330.11|330.9|328.5|332.92|330.52|330.63|328.23|0
1654533600000|2022-06-06 16:40:00|331.04|328.64|330.3|327.9|331.71|329.31|329.56|327.16|0
1654533900000|2022-06-06 16:45:00|330.1|327.7|329.96|327.56|330.63|328.23|328.9|326.5|0
1654534200000|2022-06-06 16:50:00|330.36|327.96|329.96|327.56|332.5|330.1|329.83|327.43|0
1654534500000|2022-06-06 16:55:00|330.16|327.76|328.62|326.22|330.49|328.09|327.96|325.56|0
1654534800000|2022-06-06 17:00:00|328.49|326.09|331.16|328.76|331.16|328.76|328.49|326.09|0
1654535100000|2022-06-06 17:05:00|330.89|328.49|329.55|327.15|331.16|328.76|328.49|326.09|0
1654535400000|2022-06-06 17:10:00|329.15|326.75|331.99|329.59|333.47|331.07|329.15|326.75|0
1654535700000|2022-06-06 17:15:00|332.12|329.72|332.66|330.26|334.54|332.14|331.59|329.19|0
1654536000000|2022-06-06 17:20:00|332.79|330.39|331.99|329.59|334.41|332.01|330.91|328.51|0
1654536300000|2022-06-06 17:25:00|332.39|329.99|331.58|329.18|333.06|330.66|331.18|328.78|0
1654536600000|2022-06-06 17:30:00|331.71|329.31|330.11|327.71|332.25|329.85|329.58|327.18|0
1654536900000|2022-06-06 17:35:00|330.51|328.11|326.25|323.85|330.64|328.24|325.19|322.79|0
1654537200000|2022-06-06 17:40:00|325.98|323.58|324.26|321.86|326.38|323.98|323.21|320.81|0
1654537500000|2022-06-06 17:45:00|324.13|321.73|324|321.6|325.98|323.58|323.74|321.34|0
1654537800000|2022-06-06 17:50:00|324.13|321.73|323.47|321.07|324.39|321.99|322.16|319.76|0
1654538100000|2022-06-06 17:55:00|323.34|320.94|321.76|319.36|323.34|320.94|321.63|319.23|0
1654538400000|2022-06-06 18:00:00|321.63|319.23|322.15|319.75|323.07|320.67|321.63|319.23|0
1654538700000|2022-06-06 18:05:00|322.28|319.88|323.46|321.06|325.18|322.78|321.76|319.36|0
1654539000000|2022-06-06 18:10:00|323.59|321.19|324.78|322.38|324.78|322.38|322.94|320.54|0
1654539300000|2022-06-06 18:15:00|325.04|322.64|325.3|322.9|326.63|324.23|324.25|321.85|0
1654539600000|2022-06-06 18:20:00|325.44|323.04|329.82|327.42|331.15|328.75|325.44|323.04|0
1654539900000|2022-06-06 18:25:00|330.35|327.95|332.09|329.69|333.43|331.03|329.68|327.28|0
1654540200000|2022-06-06 18:30:00|332.49|330.09|331.95|329.55|333.56|331.16|331.28|328.88|0
1654540500000|2022-06-06 18:35:00|332.09|329.69|333.83|331.43|334.5|332.1|330.88|328.48|0
1654540800000|2022-06-06 18:40:00|333.7|331.3|331.41|329.01|334.03|331.63|331.01|328.61|0
1654541100000|2022-06-06 18:45:00|331.48|329.08|332.08|329.68|332.22|329.82|329.67|327.27|0
1654541400000|2022-06-06 18:50:00|332.62|330.22|332.21|329.81|337.2|334.8|332.08|329.68|0
1654541700000|2022-06-06 18:55:00|332.88|330.48|332.07|329.67|333.42|331.02|330.07|327.67|0
1654542000000|2022-06-06 19:00:00|332.48|330.08|332.21|329.81|333.69|331.29|330.07|327.67|0
1654542300000|2022-06-06 19:05:00|332.61|330.21|334.08|331.68|335.03|332.63|331.54|329.14|0
1654542600000|2022-06-06 19:10:00|334.35|331.95|334.14|331.74|336.25|333.85|332.93|330.53|0
1654542900000|2022-06-06 19:15:00|334.41|332.01|336.7|334.3|336.84|334.44|332.12|329.72|0
1654543200000|2022-06-06 19:20:00|336.97|334.57|335.89|333.49|339.14|336.74|334.54|332.14|0
1654543500000|2022-06-06 19:25:00|335.75|333.35|336.15|333.75|336.97|334.57|334.81|332.41|0
1654543800000|2022-06-06 19:30:00|336.42|334.02|335.75|333.35|336.97|334.57|334.26|331.86|0
1654544100000|2022-06-06 19:35:00|335.61|333.21|337.1|334.7|339|336.6|335.34|332.94|0
1654544400000|2022-06-06 19:40:00|337.37|334.97|332.24|329.84|338.18|335.78|332.24|329.84|0
1654544700000|2022-06-06 19:45:00|332.38|329.98|335.06|332.66|336.28|333.88|331.44|329.04|0
1654545000000|2022-06-06 19:50:00|335.2|332.8|328.64|326.24|335.2|332.8|328.57|326.17|0
1654545300000|2022-06-06 19:55:00|329.11|326.71|330.18|327.78|332.06|329.66|327.5|325.1|0
1654545600000|2022-06-06 20:00:00|331.12|328.72|331.92|329.52|332.06|329.66|330.58|328.18|0
1654545900000|2022-06-06 20:05:00|331.79|329.39|331.92|329.52|332.19|329.79|330.98|328.58|0
1654546200000|2022-06-06 20:10:00|332.05|329.65|332.05|329.65|332.32|329.92|330.98|328.58|0
1654546500000|2022-06-06 20:15:00|332.32|329.52|331.31|328.51|332.52|329.72|331.17|328.37|0
1654546800000|2022-06-06 20:20:00|331.44|328.64|331.24|328.44|331.44|328.64|330.9|328.1|0
1654547100000|2022-06-06 20:25:00|331.17|328.37|331.98|329.18|331.98|329.18|331.04|328.24|0
1654547400000|2022-06-06 20:30:00|331.78|328.98|330.63|327.83|331.84|329.04|330.5|327.7|0
1654547700000|2022-06-06 20:35:00|330.57|327.77|330.09|327.29|330.9|328.1|329.96|327.16|0
1654548000000|2022-06-06 20:40:00|330.16|327.36|330.22|327.42|330.49|327.69|330.09|327.29|0
1654548300000|2022-06-06 20:45:00|330.36|327.56|330.35|327.55|330.49|327.69|330.22|327.42|0
1654548600000|2022-06-06 20:50:00|330.09|327.29|329.55|326.75|330.35|327.55|329.41|326.61|0
1654548900000|2022-06-06 20:55:00|329.41|326.61|330.34|327.54|330.34|327.54|329.28|326.48|0
1654549200000|2022-06-06 21:00:00|330.26|327.46|330.11|327.31|330.38|327.58|330.11|327.31|0
1654549500000|2022-06-06 21:05:00|330.08|327.28|330.04|327.24|330.08|327.28|329.82|327.02|0
1654549800000|2022-06-06 21:10:00|329.87|327.07|330.16|327.36|330.71|327.91|329.85|327.05|0
1654550100000|2022-06-06 21:15:00|330.02|327.22|330.17|327.37|330.2|327.4|329.92|327.12|0
1654550400000|2022-06-06 21:20:00|330.19|327.39|330.31|327.51|330.41|327.61|330.04|327.24|0
1654550700000|2022-06-06 21:25:00|330.33|327.53|330.15|327.35|330.37|327.57|330.15|327.35|0
1654551000000|2022-06-06 21:30:00|330.13|327.33|330.7|327.9|330.7|327.9|330.13|327.33|0
1654551300000|2022-06-06 21:35:00|330.83|328.03|330.66|327.86|330.89|328.09|330.38|327.58|0
1654551600000|2022-06-06 21:40:00|330.56|327.76|330.38|327.58|330.56|327.76|330.38|327.58|0
1654551900000|2022-06-06 21:45:00|330.26|327.46|330.14|327.34|330.26|327.46|330.06|327.26|0
1654552200000|2022-06-06 21:50:00|330.28|327.48|330.14|327.34|330.28|327.48|330.14|327.34|0
1654552500000|2022-06-06 21:55:00|330.12|327.32|329.85|327.05|330.12|327.32|329.85|327.05|0
1654552800000|2022-06-06 22:00:00|330.39|327.59|329.99|327.19|330.45|327.65|328.92|326.12|0
1654553100000|2022-06-06 22:05:00|329.65|326.85|330.58|327.78|330.58|327.78|329.25|326.45|0
1654553400000|2022-06-06 22:10:00|330.45|327.65|329.91|327.11|330.72|327.92|329.71|326.91|0
1654553700000|2022-06-06 22:15:00|330.18|327.38|330.85|328.05|331.12|328.32|329.78|326.98|0
1654554000000|2022-06-06 22:20:00|330.71|327.91|331.79|328.99|331.99|329.19|330.71|327.91|0
1654554300000|2022-06-06 22:25:00|331.86|329.06|331.59|328.79|331.92|329.12|331.25|328.45|0
1654554600000|2022-06-06 22:30:00|331.65|328.85|332.32|329.52|332.46|329.66|331.38|328.58|0
1654554900000|2022-06-06 22:35:00|332.26|329.46|333.13|330.33|333.53|330.73|331.65|328.85|0
1654555200000|2022-06-06 22:40:00|332.99|330.19|332.99|330.19|333.4|330.6|332.39|329.59|0
1654555500000|2022-06-06 22:45:00|332.86|330.06|332.45|329.65|332.99|330.19|331.91|329.11|0
1654555800000|2022-06-06 22:50:00|332.38|329.58|332.58|329.78|332.72|329.92|331.77|328.97|0
1654556100000|2022-06-06 22:55:00|332.72|329.92|332.71|329.91|333.25|330.45|332.65|329.85|0
1654556400000|2022-06-06 23:00:00|332.65|329.85|332.31|329.51|333.12|330.32|332.31|329.51|0
1654556700000|2022-06-06 23:05:00|332.44|329.64|331.5|328.7|332.44|329.64|331.5|328.7|0
1654557000000|2022-06-06 23:10:00|331.63|328.83|331.23|328.43|331.7|328.9|331.09|328.29|0
1654557300000|2022-06-06 23:15:00|331.09|328.29|331.22|328.42|331.36|328.56|331.09|328.29|0
1654557600000|2022-06-06 23:20:00|331.09|328.29|331.56|328.76|331.63|328.83|331.09|328.29|0
1654557900000|2022-06-06 23:25:00|331.62|328.82|331.29|328.49|331.62|328.82|331.08|328.28|0
1654558200000|2022-06-06 23:30:00|331.08|328.28|331.35|328.55|331.35|328.55|331.08|328.28|0
1654558500000|2022-06-06 23:35:00|331.22|328.42|331.48|328.68|331.69|328.89|331.08|328.28|0
1654558800000|2022-06-06 23:40:00|331.62|328.82|331.21|328.41|331.88|329.08|331.21|328.41|0
1654559100000|2022-06-06 23:45:00|331.08|328.28|329.33|326.53|331.21|328.41|329.33|326.53|0
1654559400000|2022-06-06 23:50:00|329.2|326.4|329.19|326.39|329.67|326.87|328.53|325.73|0
1654559700000|2022-06-06 23:55:00|329.26|326.46|330|327.2|330|327.2|328.66|325.86|0
1654560000000|2022-06-07 00:00:00|329.86|327.06|333.76|330.96|333.83|331.03|329.86|327.06|0
1654560300000|2022-06-07 00:05:00|333.7|330.9|334.78|331.98|334.98|332.18|333.7|330.9|0
1654560600000|2022-06-07 00:10:00|334.84|332.04|335.45|332.65|335.79|332.99|334.71|331.91|0
1654560900000|2022-06-07 00:15:00|335.59|332.79|334.84|332.04|336.33|333.53|334.5|331.7|0
1654561200000|2022-06-07 00:20:00|335.18|332.38|336.33|333.53|336.53|333.73|334.97|332.17|0
1654561500000|2022-06-07 00:25:00|336.46|333.66|336.12|333.32|336.87|334.07|336.05|333.25|0
1654561800000|2022-06-07 00:30:00|336.19|333.39|338.23|335.43|338.5|335.7|336.12|333.32|0
1654562100000|2022-06-07 00:35:00|337.55|334.75|336.19|333.39|337.82|335.02|336.19|333.39|0
1654562400000|2022-06-07 00:40:00|336.05|333.25|335.91|333.11|336.73|333.93|335.91|333.11|0
1654562700000|2022-06-07 00:45:00|336.05|333.25|336.18|333.38|337|334.2|335.91|333.11|0
1654563000000|2022-06-07 00:50:00|336.04|333.24|337.2|334.4|337.4|334.6|335.77|332.97|0
1654563300000|2022-06-07 00:55:00|336.59|333.79|336.52|333.72|336.99|334.19|336.18|333.38|0
1654563600000|2022-06-07 01:00:00|336.45|333.65|334.82|332.02|336.58|333.78|334.82|332.02|0
1654563900000|2022-06-07 01:05:00|334.95|332.15|335.09|332.29|335.22|332.42|334.14|331.34|0
1654564200000|2022-06-07 01:10:00|334.95|332.15|335.76|332.96|336.03|333.23|334.68|331.88|0
1654564500000|2022-06-07 01:15:00|335.97|333.17|334.54|331.74|336.1|333.3|334.07|331.27|0
1654564800000|2022-06-07 01:20:00|334.47|331.67|335.62|332.82|335.89|333.09|334.47|331.67|0
1654565100000|2022-06-07 01:25:00|335.76|332.96|343.69|340.89|345.21|342.41|335.76|332.96|0
1654565400000|2022-06-07 01:30:00|343.41|340.61|342.24|339.44|344.65|341.85|342.03|339.23|0
1654565700000|2022-06-07 01:35:00|342.17|339.37|341.48|338.68|342.86|340.06|340.93|338.13|0
1654566000000|2022-06-07 01:40:00|341.62|338.82|339.7|336.9|341.89|339.09|339.7|336.9|0
1654566300000|2022-06-07 01:45:00|339.56|336.76|339.56|336.76|340.25|337.45|338.95|336.15|0
1654566600000|2022-06-07 01:50:00|339.42|336.62|339.83|337.03|340.04|337.24|339.36|336.56|0
1654566900000|2022-06-07 01:55:00|339.97|337.17|340.38|337.58|341.47|338.67|339.83|337.03|0
1654567200000|2022-06-07 02:00:00|340.31|337.51|340.72|337.92|341.06|338.26|339.69|336.89|0
1654567500000|2022-06-07 02:05:00|340.78|337.98|342.71|339.91|342.71|339.91|340.24|337.44|0
1654567800000|2022-06-07 02:10:00|342.57|339.77|343.33|340.53|343.47|340.67|342.57|339.77|0
1654568100000|2022-06-07 02:15:00|343.25|340.45|343.25|340.45|343.53|340.73|342.43|339.63|0
1654568400000|2022-06-07 02:20:00|343.11|340.31|341.87|339.07|343.19|340.39|341.6|338.8|0
1654568700000|2022-06-07 02:25:00|341.74|338.94|342.56|339.76|342.7|339.9|341.6|338.8|0
1654569000000|2022-06-07 02:30:00|342.49|339.69|343.11|340.31|343.25|340.45|342.28|339.48|0
1654569300000|2022-06-07 02:35:00|342.97|340.17|343.04|340.24|343.24|340.44|342.55|339.75|0
1654569600000|2022-06-07 02:40:00|343.1|340.3|343.31|340.51|343.38|340.58|342.97|340.17|0
1654569900000|2022-06-07 02:45:00|343.38|340.58|344|341.2|344.42|341.62|343.38|340.58|0
1654570200000|2022-06-07 02:50:00|344.07|341.27|343.51|340.71|344.07|341.27|343.37|340.57|0
1654570500000|2022-06-07 02:55:00|343.65|340.85|343.65|340.85|344.34|341.54|343.51|340.71|0
1654570800000|2022-06-07 03:00:00|343.58|340.78|341.52|338.72|343.78|340.98|341.24|338.44|0
1654571100000|2022-06-07 03:05:00|341.38|338.58|341.66|338.86|341.66|338.86|341.24|338.44|0
1654571400000|2022-06-07 03:10:00|341.52|338.72|340.69|337.89|341.52|338.72|340.41|337.61|0
1654571700000|2022-06-07 03:15:00|340.55|337.75|338.62|335.82|340.69|337.89|338.28|335.48|0
1654572000000|2022-06-07 03:20:00|338.83|336.03|337.93|335.13|338.89|336.09|337.93|335.13|0
1654572300000|2022-06-07 03:25:00|337.79|334.99|338.2|335.4|338.2|335.4|337.11|334.31|0
1654572600000|2022-06-07 03:30:00|338.14|335.34|338.34|335.54|338.48|335.68|338.06|335.26|0
1654572900000|2022-06-07 03:35:00|338.2|335.4|337.86|335.06|338.89|336.09|337.38|334.58|0
1654573200000|2022-06-07 03:40:00|337.92|335.12|337.65|334.85|338.2|335.4|337.51|334.71|0
1654573500000|2022-06-07 03:45:00|337.51|334.71|337.23|334.43|337.92|335.12|336.96|334.16|0
1654573800000|2022-06-07 03:50:00|337.1|334.3|336.82|334.02|337.78|334.98|336.68|333.88|0
1654574100000|2022-06-07 03:55:00|337.03|334.23|338.4|335.6|338.46|335.66|336.55|333.75|0
1654574400000|2022-06-07 04:00:00|338.26|335.46|339.08|336.28|339.42|336.62|338.19|335.39|0
1654574700000|2022-06-07 04:05:00|339.15|336.35|340.05|337.25|341.51|338.71|339.15|336.35|0
1654575000000|2022-06-07 04:10:00|340.19|337.39|339.91|337.11|340.19|337.39|339.78|336.98|0
1654575300000|2022-06-07 04:15:00|339.99|337.19|339.77|336.97|340.33|337.53|339.77|336.97|0
1654575600000|2022-06-07 04:20:00|339.91|337.11|339.22|336.42|339.91|337.11|339.09|336.29|0
1654575900000|2022-06-07 04:25:00|339.09|336.29|338.81|336.01|339.5|336.7|338.81|336.01|0
1654576200000|2022-06-07 04:30:00|338.95|336.15|342.38|339.58|342.52|339.72|338.81|336.01|0
1654576500000|2022-06-07 04:35:00|342.52|339.72|341.55|338.75|342.52|339.72|341.14|338.34|0
1654576800000|2022-06-07 04:40:00|341.49|338.69|341.55|338.75|342.04|339.24|341.41|338.61|0
1654577100000|2022-06-07 04:45:00|341.76|338.96|341.69|338.89|342.59|339.79|341.55|338.75|0
1654577400000|2022-06-07 04:50:00|341.82|339.02|341.82|339.02|341.96|339.16|341.21|338.41|0
1654577700000|2022-06-07 04:55:00|341.68|338.88|341.34|338.54|341.68|338.88|340.93|338.13|0
1654578000000|2022-06-07 05:00:00|341.27|338.47|340.99|338.19|341.54|338.74|340.58|337.78|0
1654578300000|2022-06-07 05:05:00|341.13|338.33|342.64|339.84|342.78|339.98|341.13|338.33|0
1654578600000|2022-06-07 05:10:00|342.78|339.98|343.33|340.53|343.61|340.81|342.23|339.43|0
1654578900000|2022-06-07 05:15:00|343.4|340.6|342.71|339.91|343.4|340.6|342.22|339.42|0
1654579200000|2022-06-07 05:20:00|342.77|339.97|344.71|341.91|344.99|342.19|342.16|339.36|0
1654579500000|2022-06-07 05:25:00|344.85|342.05|346.99|344.19|347.35|344.55|344.57|341.77|0
1654579800000|2022-06-07 05:30:00|346.85|344.05|349.12|346.32|350.17|347.37|346.78|343.98|0
1654580100000|2022-06-07 05:35:00|348.98|346.18|349.33|346.53|349.95|347.15|348.42|345.62|0
1654580400000|2022-06-07 05:40:00|349.39|346.59|348.7|345.9|349.39|346.59|348.01|345.21|0
1654580700000|2022-06-07 05:45:00|348.56|345.76|348.56|345.76|349.53|346.73|347.86|345.06|0
1654581000000|2022-06-07 05:50:00|348.42|345.62|348.42|345.62|348.83|346.03|347.86|345.06|0
1654581300000|2022-06-07 05:55:00|348.28|345.48|349.25|346.45|349.38|346.58|347.58|344.78|0
1654581600000|2022-06-07 06:00:00|348.97|346.17|344.68|341.88|348.97|346.17|344.13|341.33|0
1654581900000|2022-06-07 06:05:00|344.27|341.47|345.64|342.84|345.92|343.12|344.27|341.47|0
1654582200000|2022-06-07 06:10:00|345.78|342.98|344.95|342.15|345.78|342.98|344.95|342.15|0
1654582500000|2022-06-07 06:15:00|344.89|342.09|344.54|341.74|345.09|342.29|343.99|341.19|0
1654582800000|2022-06-07 06:20:00|344.4|341.6|344.81|342.01|345.16|342.36|343.71|340.91|0
1654583100000|2022-06-07 06:25:00|344.67|341.87|343.3|340.5|345.22|342.42|343.3|340.5|0
1654583400000|2022-06-07 06:30:00|343.16|340.36|344.12|341.32|344.25|341.45|342.47|339.67|0
1654583700000|2022-06-07 06:35:00|343.98|341.18|344.53|341.73|344.8|342|343.7|340.9|0
1654584000000|2022-06-07 06:40:00|344.39|341.59|345.08|342.28|345.08|342.28|343.56|340.76|0
1654584300000|2022-06-07 06:45:00|344.94|342.14|345.35|342.55|347.01|344.21|344.94|342.14|0
1654584600000|2022-06-07 06:50:00|345.62|342.82|345.07|342.27|345.62|342.82|343.97|341.17|0
1654584900000|2022-06-07 06:55:00|345.48|342.68|345.21|342.41|346.25|343.45|345.21|342.41|0
1654585200000|2022-06-07 07:00:00|345.34|342.54|344.79|341.99|345.34|342.54|342.67|339.87|0
1654585500000|2022-06-07 07:05:00|344.73|342.33|342.6|340.2|345.49|343.09|342.6|340.2|0
1654585800000|2022-06-07 07:10:00|342.8|340.4|340.47|338.07|343.21|340.81|340.27|337.87|0
1654586100000|2022-06-07 07:15:00|340.2|337.8|342.39|339.99|342.93|340.53|338.56|336.16|0
1654586400000|2022-06-07 07:20:00|342.52|340.12|342|339.6|343.58|341.18|341.07|338.67|0
1654586700000|2022-06-07 07:25:00|341.79|339.39|341.52|339.12|342.48|340.08|340.42|338.02|0
1654587000000|2022-06-07 07:30:00|341.59|339.19|340.69|338.29|341.59|339.19|339.06|336.66|0
1654587300000|2022-06-07 07:35:00|340.9|338.5|342.88|340.48|342.88|340.48|340.42|338.02|0
1654587600000|2022-06-07 07:40:00|343.02|340.62|341.1|338.7|343.02|340.62|340.55|338.15|0
1654587900000|2022-06-07 07:45:00|341.24|338.84|339.67|337.27|341.24|338.84|338.1|335.7|0
1654588200000|2022-06-07 07:50:00|339.6|337.2|340.07|337.67|340.48|338.08|338.91|336.51|0
1654588500000|2022-06-07 07:55:00|340.14|337.74|340.55|338.15|340.82|338.42|339.18|336.78|0
1654588800000|2022-06-07 08:00:00|340.41|338.01|339.59|337.19|341.23|338.83|339.18|336.78|0
1654589100000|2022-06-07 08:05:00|339.45|337.05|339.04|336.64|339.66|337.26|337.96|335.56|0
1654589400000|2022-06-07 08:10:00|338.84|336.44|339.52|337.12|339.86|337.46|338.63|336.23|0
1654589700000|2022-06-07 08:15:00|339.45|337.05|340.13|337.73|341.22|338.82|339.38|336.98|0
1654590000000|2022-06-07 08:20:00|339.85|337.45|339.58|337.18|340.67|338.27|339.31|336.91|0
1654590300000|2022-06-07 08:25:00|339.65|337.25|340.12|337.72|340.2|337.8|338.63|336.23|0
1654590600000|2022-06-07 08:30:00|339.99|337.59|339.3|336.9|340.39|337.99|338.89|336.49|0
1654590900000|2022-06-07 08:35:00|339.44|337.04|337.13|334.73|339.57|337.17|336.85|334.45|0
1654591200000|2022-06-07 08:40:00|336.99|334.59|337.52|335.12|338.56|336.16|336.98|334.58|0
1654591500000|2022-06-07 08:45:00|337.25|334.85|337.93|335.53|338.06|335.66|337.11|334.71|0
1654591800000|2022-06-07 08:50:00|338|335.6|338.06|335.66|338.61|336.21|337.79|335.39|0
1654592100000|2022-06-07 08:55:00|338.13|335.73|338.06|335.66|338.47|336.07|337.65|335.25|0
1654592400000|2022-06-07 09:00:00|338.27|335.87|339.69|337.29|339.69|337.29|337.51|335.11|0
1654592700000|2022-06-07 09:05:00|339.56|337.16|340.1|337.7|340.92|338.52|339.28|336.88|0
1654593000000|2022-06-07 09:10:00|340.24|337.84|341.19|338.79|341.33|338.93|339.96|337.56|0
1654593300000|2022-06-07 09:15:00|341.13|338.73|339.68|337.28|341.74|339.34|339.68|337.28|0
1654593600000|2022-06-07 09:20:00|339.89|337.49|339|336.6|339.89|337.49|338.86|336.46|0
1654593900000|2022-06-07 09:25:00|339.07|336.67|338.18|335.78|339.07|336.67|337.77|335.37|0
1654594200000|2022-06-07 09:30:00|338.11|335.71|337.77|335.37|338.32|335.92|337.23|334.83|0
1654594500000|2022-06-07 09:35:00|337.7|335.3|338.99|336.59|338.99|336.59|337.5|335.1|0
1654594800000|2022-06-07 09:40:00|339.13|336.73|340.56|338.16|340.77|338.37|339.13|336.73|0
1654595100000|2022-06-07 09:45:00|340.63|338.23|340.9|338.5|341.18|338.78|340.49|338.09|0
1654595400000|2022-06-07 09:50:00|341.04|338.64|341.58|339.18|341.72|339.32|340.9|338.5|0
1654595700000|2022-06-07 09:55:00|341.72|339.32|341.58|339.18|341.86|339.46|340.63|338.23|0
1654596000000|2022-06-07 10:00:00|341.72|339.32|340.76|338.36|341.72|339.32|340.62|338.22|0
1654596300000|2022-06-07 10:05:00|340.89|338.49|340.69|338.29|340.97|338.57|340.62|338.22|0
1654596600000|2022-06-07 10:10:00|340.76|338.36|340.89|338.49|341.03|338.63|340.62|338.22|0
1654596900000|2022-06-07 10:15:00|340.96|338.56|345.01|342.61|345.15|342.75|340.89|338.49|0
1654597200000|2022-06-07 10:20:00|345.15|342.75|345.15|342.75|346.67|344.27|344.6|342.2|0
1654597500000|2022-06-07 10:25:00|345.01|342.61|344.07|341.67|345.42|343.02|342.97|340.57|0
1654597800000|2022-06-07 10:30:00|344.01|341.61|342.01|339.61|344.07|341.67|341.73|339.33|0
1654598100000|2022-06-07 10:35:00|341.87|339.47|340.84|338.44|342.21|339.81|340.5|338.1|0
1654598400000|2022-06-07 10:40:00|340.77|338.37|342.49|340.09|342.49|340.09|340.63|338.23|0
1654598700000|2022-06-07 10:45:00|342.41|340.01|340.63|338.23|342.55|340.15|340.35|337.95|0
1654599000000|2022-06-07 10:50:00|340.49|338.09|340.49|338.09|341.04|338.64|339.67|337.27|0
1654599300000|2022-06-07 10:55:00|340.56|338.16|346.69|344.29|347.94|345.54|339.94|337.54|0
1654599600000|2022-06-07 11:00:00|346.97|344.57|345.1|342.7|357.66|355.26|332.96|330.56|0
1654599900000|2022-06-07 11:05:00|345.37|342.97|349.53|347.13|349.67|347.27|344.96|342.56|0
1654600200000|2022-06-07 11:10:00|349.94|347.54|352.63|350.23|354.83|352.43|349.8|347.4|0
1654600500000|2022-06-07 11:15:00|352.71|350.31|349.49|347.09|353.2|350.8|349.14|346.74|0
1654600800000|2022-06-07 11:20:00|349.28|346.88|350.29|347.89|351.54|349.14|349.28|346.88|0
1654601100000|2022-06-07 11:25:00|350.36|347.96|348.9|346.5|351.2|348.8|348.34|345.94|0
1654601400000|2022-06-07 11:30:00|349.03|346.63|348.48|346.08|349.45|347.05|348.13|345.73|0
1654601700000|2022-06-07 11:35:00|348.41|346.01|348.34|345.94|348.89|346.49|347.92|345.52|0
1654602000000|2022-06-07 11:40:00|348.13|345.73|349.58|347.18|349.79|347.39|348.13|345.73|0
1654602300000|2022-06-07 11:45:00|349.66|347.26|348.4|346|349.66|347.26|348.33|345.93|0
1654602600000|2022-06-07 11:50:00|348.47|346.07|349.86|347.46|349.86|347.46|348.47|346.07|0
1654602900000|2022-06-07 11:55:00|349.72|347.32|349.16|346.76|350.13|347.73|348.88|346.48|0
1654603200000|2022-06-07 12:00:00|348.88|346.48|350.41|348.01|350.41|348.01|347.98|345.58|0
1654603500000|2022-06-07 12:05:00|350.55|348.15|350.69|348.29|350.82|348.42|349.43|347.03|0
1654603800000|2022-06-07 12:10:00|350.76|348.36|350.68|348.28|351.52|349.12|349.99|347.59|0
1654604100000|2022-06-07 12:15:00|350.54|348.14|352.08|349.68|352.36|349.96|350.12|347.72|0
1654604400000|2022-06-07 12:20:00|351.94|349.54|349.84|347.44|352.08|349.68|349.15|346.75|0
1654604700000|2022-06-07 12:25:00|349.56|347.16|350.12|347.72|350.12|347.72|349.15|346.75|0
1654605000000|2022-06-07 12:30:00|349.98|347.58|349.84|347.44|353.19|350.79|349.7|347.3|0
1654605300000|2022-06-07 12:35:00|349.91|347.51|351.09|348.69|352.49|350.09|349.42|347.02|0
1654605600000|2022-06-07 12:40:00|351.23|348.83|350.81|348.41|352.63|350.23|350.67|348.27|0
1654605900000|2022-06-07 12:45:00|350.67|348.27|352.62|350.22|352.76|350.36|349.42|347.02|0
1654606200000|2022-06-07 12:50:00|352.76|350.36|353.18|350.78|353.46|351.06|351.36|348.96|0
1654606500000|2022-06-07 12:55:00|353.04|350.64|353.88|351.48|354.16|351.76|352.2|349.8|0
1654606800000|2022-06-07 13:00:00|354.09|351.69|352.61|350.21|354.16|351.76|352.47|350.07|0
1654607100000|2022-06-07 13:05:00|352.75|350.35|353.59|351.19|353.87|351.47|352.19|349.79|0
1654607400000|2022-06-07 13:10:00|353.45|351.05|354.99|352.59|355.77|353.37|353.17|350.77|0
1654607700000|2022-06-07 13:15:00|354.85|352.45|354.15|351.75|354.85|352.45|352.89|350.49|0
1654608000000|2022-06-07 13:20:00|354.29|351.89|353.73|351.33|354.43|352.03|352.89|350.49|0
1654608300000|2022-06-07 13:25:00|353.44|351.04|352.04|349.64|354.43|352.03|352.04|349.64|0
1654608600000|2022-06-07 13:30:00|351.9|349.5|345.93|343.53|354.56|352.16|345.51|343.11|0
1654608900000|2022-06-07 13:35:00|346.2|343.8|346.89|344.49|347.86|345.46|344.13|341.73|0
1654609200000|2022-06-07 13:40:00|346.62|344.22|344.75|342.35|347.86|345.46|344.13|341.73|0
1654609500000|2022-06-07 13:45:00|344.54|342.14|343.3|340.9|346.06|343.66|342.89|340.49|0
1654609800000|2022-06-07 13:50:00|343.24|340.84|341.38|338.98|343.72|341.32|338.65|336.25|0
1654610100000|2022-06-07 13:55:00|340.83|338.43|343.3|340.9|344.4|342|339.95|337.55|0
1654610400000|2022-06-07 14:00:00|343.16|340.76|340.01|337.61|344.67|342.27|340.01|337.61|0
1654610700000|2022-06-07 14:05:00|339.87|337.47|344.04|341.64|345.21|342.81|338.65|336.25|0
1654611000000|2022-06-07 14:10:00|343.63|341.23|345.69|343.29|347.21|344.81|342.67|340.27|0
1654611300000|2022-06-07 14:15:00|345.55|343.15|345.27|342.87|347.62|345.22|343.76|341.36|0
1654611600000|2022-06-07 14:20:00|344.86|342.46|341.98|339.58|346.24|343.84|339.66|337.26|0
1654611900000|2022-06-07 14:25:00|341.84|339.44|334.78|332.38|342.8|340.4|334.1|331.7|0
1654612200000|2022-06-07 14:30:00|334.64|332.24|330.48|328.08|335.59|333.19|330.28|327.88|0
1654612500000|2022-06-07 14:35:00|330.61|328.21|326.84|324.44|332.43|330.03|326.18|323.78|0
1654612800000|2022-06-07 14:40:00|327.11|324.71|326.81|324.41|327.97|325.57|324.73|322.33|0
1654613100000|2022-06-07 14:45:00|326.55|324.15|324.51|322.11|327.47|325.07|324.31|321.91|0
1654613400000|2022-06-07 14:50:00|324.31|321.91|325.09|322.69|326.74|324.34|324.18|321.78|0
1654613700000|2022-06-07 14:55:00|325.36|322.96|327.33|324.93|327.99|325.59|325.09|322.69|0
1654614000000|2022-06-07 15:00:00|327.2|324.8|328.39|325.99|328.65|326.25|325.62|323.22|0
1654614300000|2022-06-07 15:05:00|328.52|326.12|326.66|324.26|330.51|328.11|326.66|324.26|0
1654614600000|2022-06-07 15:10:00|327.06|324.66|325.07|322.67|327.32|324.92|324.28|321.88|0
1654614900000|2022-06-07 15:15:00|325.47|323.07|327.78|325.38|328.11|325.71|324.81|322.41|0
1654615200000|2022-06-07 15:20:00|327.38|324.98|330.98|328.58|330.98|328.58|326.72|324.32|0
1654615500000|2022-06-07 15:25:00|331.11|328.71|332.32|329.92|333.26|330.86|329.64|327.24|0
1654615800000|2022-06-07 15:30:00|332.18|329.78|332.79|330.39|334.27|331.87|330.74|328.34|0
1654616100000|2022-06-07 15:35:00|332.66|330.26|331.58|329.18|334.67|332.27|331.45|329.05|0
1654616400000|2022-06-07 15:40:00|331.65|329.25|332.52|330.12|333.19|330.79|331.45|329.05|0
1654616700000|2022-06-07 15:45:00|332.79|330.39|336.29|333.89|336.69|334.29|331.18|328.78|0
1654617000000|2022-06-07 15:50:00|336.56|334.16|335.88|333.48|337.1|334.7|334.13|331.73|0
1654617300000|2022-06-07 15:55:00|336.02|333.62|332.38|329.98|336.02|333.62|331.57|329.17|0
1654617600000|2022-06-07 16:00:00|332.11|329.71|333.31|330.91|333.85|331.45|331.17|328.77|0
1654617900000|2022-06-07 16:05:00|333.45|331.05|334.66|332.26|336.28|333.88|333.45|331.05|0
1654618200000|2022-06-07 16:10:00|334.39|331.99|333.39|330.99|335.2|332.8|333.12|330.72|0
1654618500000|2022-06-07 16:15:00|333.79|331.39|336.09|333.69|337.58|335.18|333.25|330.85|0
1654618800000|2022-06-07 16:20:00|336.36|333.96|335.27|332.87|337.03|334.63|334.87|332.47|0
1654619100000|2022-06-07 16:25:00|335.41|333.01|334.19|331.79|335.41|333.01|333.25|330.85|0
1654619400000|2022-06-07 16:30:00|334.05|331.65|331.9|329.5|335.27|332.87|331.23|328.83|0
1654619700000|2022-06-07 16:35:00|331.76|329.36|330.69|328.29|332.7|330.3|330.69|328.29|0
1654620000000|2022-06-07 16:40:00|330.55|328.15|329.48|327.08|330.55|328.15|327.62|325.22|0
1654620300000|2022-06-07 16:45:00|329.35|326.95|328.28|325.88|329.35|326.95|327.75|325.35|0
1654620600000|2022-06-07 16:50:00|328.15|325.75|327.34|324.94|330.01|327.61|326.95|324.55|0
1654620900000|2022-06-07 16:55:00|327.48|325.08|327.87|325.47|329.08|326.68|327.08|324.68|0
1654621200000|2022-06-07 17:00:00|327.74|325.34|326.01|323.61|328.81|326.41|325.75|323.35|0
1654621500000|2022-06-07 17:05:00|326.14|323.74|324.55|322.15|327.34|324.94|324.55|322.15|0
1654621800000|2022-06-07 17:10:00|324.29|321.89|324.28|321.88|325.61|323.21|323.89|321.49|0
1654622100000|2022-06-07 17:15:00|324.15|321.75|323.49|321.09|324.55|322.15|322.7|320.3|0
1654622400000|2022-06-07 17:20:00|323.62|321.22|321.78|319.38|324.77|322.37|320.06|317.66|0
1654622700000|2022-06-07 17:25:00|321.64|319.24|321.38|318.98|322.31|319.91|320.85|318.45|0
1654623000000|2022-06-07 17:30:00|320.59|318.19|321.44|319.04|322.43|320.03|320.32|317.92|0
1654623300000|2022-06-07 17:35:00|321.64|319.24|321.51|319.11|322.96|320.56|320.72|318.32|0
1654623600000|2022-06-07 17:40:00|321.37|318.97|321.77|319.37|323.09|320.69|321.37|318.97|0
1654623900000|2022-06-07 17:45:00|321.9|319.5|321.76|319.36|322.96|320.56|320.84|318.44|0
1654624200000|2022-06-07 17:50:00|321.63|319.23|322.16|319.76|322.42|320.02|320.31|317.91|0
1654624500000|2022-06-07 17:55:00|322.42|320.02|322.12|319.72|322.82|320.42|320.93|318.53|0
1654624800000|2022-06-07 18:00:00|321.93|319.53|320.4|318|322.79|320.39|320.27|317.87|0
1654625100000|2022-06-07 18:05:00|320.27|317.87|315.93|313.53|320.8|318.4|315.8|313.4|0
1654625400000|2022-06-07 18:10:00|315.8|313.4|314.36|311.96|316.19|313.79|314.1|311.7|0
1654625700000|2022-06-07 18:15:00|314.1|311.7|316.06|313.66|316.32|313.92|313.58|311.18|0
1654626000000|2022-06-07 18:20:00|316.19|313.79|315.53|313.13|316.58|314.18|315.4|313|0
1654626300000|2022-06-07 18:25:00|315.4|313|315.01|312.61|316.45|314.05|314.49|312.09|0
1654626600000|2022-06-07 18:30:00|314.88|312.48|313.05|310.65|315.53|313.13|312.54|310.14|0
1654626900000|2022-06-07 18:35:00|312.92|310.52|314.09|311.69|314.35|311.95|312.66|310.26|0
1654627200000|2022-06-07 18:40:00|313.83|311.43|318.14|315.74|319.2|316.8|313.7|311.3|0
1654627500000|2022-06-07 18:45:00|318.54|316.14|319.72|317.32|320.38|317.98|316.83|314.43|0
1654627800000|2022-06-07 18:50:00|319.59|317.19|318.14|315.74|320.12|317.72|317.75|315.35|0
1654628100000|2022-06-07 18:55:00|318.67|316.27|316.69|314.29|319.19|316.79|316.43|314.03|0
1654628400000|2022-06-07 19:00:00|316.56|314.16|314.47|312.07|317.09|314.69|314.08|311.68|0
1654628700000|2022-06-07 19:05:00|314.34|311.94|314.34|311.94|315.51|313.11|313.17|310.77|0
1654629000000|2022-06-07 19:10:00|314.08|311.68|314.99|312.59|316.03|313.63|313.3|310.9|0
1654629300000|2022-06-07 19:15:00|315.12|312.72|313.68|311.28|315.12|312.72|313.16|310.76|0
1654629600000|2022-06-07 19:20:00|313.55|311.15|313.16|310.76|314.07|311.67|312.12|309.72|0
1654629900000|2022-06-07 19:25:00|312.9|310.5|312.77|310.37|313.81|311.41|312.25|309.85|0
1654630200000|2022-06-07 19:30:00|312.9|310.5|310.58|308.18|313.81|311.41|310.45|308.05|0
1654630500000|2022-06-07 19:35:00|310.71|308.31|308.64|306.24|310.96|308.56|308.64|306.24|0
1654630800000|2022-06-07 19:40:00|308.51|306.11|308.9|306.5|309.93|307.53|308|305.6|0
1654631100000|2022-06-07 19:45:00|308.64|306.24|307.09|304.69|309.28|306.88|306.84|304.44|0
1654631400000|2022-06-07 19:50:00|307.22|304.82|306.45|304.05|308.12|305.72|305.94|303.54|0
1654631700000|2022-06-07 19:55:00|306.58|304.18|308.76|306.36|308.76|306.36|306.07|303.67|0
1654632000000|2022-06-07 20:00:00|308.24|305.84|310.82|308.42|311.6|309.2|308.24|305.84|0
1654632300000|2022-06-07 20:05:00|310.69|308.29|310.17|307.77|311.08|308.68|309.79|307.39|0
1654632600000|2022-06-07 20:10:00|310.3|307.9|310.3|307.9|310.3|307.9|309.91|307.51|0
1654632900000|2022-06-07 20:15:00|310.5|307.7|311.27|308.47|311.53|308.73|310.37|307.57|0
1654633200000|2022-06-07 20:20:00|311.14|308.34|311.27|308.47|311.66|308.86|310.5|307.7|0
1654633500000|2022-06-07 20:25:00|311.4|308.6|312.17|309.37|312.17|309.37|311.14|308.34|0
1654633800000|2022-06-07 20:30:00|312.04|309.24|311.91|309.11|312.69|309.89|311.91|309.11|0
1654634100000|2022-06-07 20:35:00|312.04|309.24|312.11|309.31|312.3|309.5|311.78|308.98|0
1654634400000|2022-06-07 20:40:00|312.04|309.24|312.69|309.89|312.94|310.14|311.65|308.85|0
1654634700000|2022-06-07 20:45:00|312.75|309.95|312.81|310.01|312.81|310.01|312.17|309.37|0
1654635000000|2022-06-07 20:50:00|312.68|309.88|312.81|310.01|313.46|310.66|312.55|309.75|0
1654635300000|2022-06-07 20:55:00|313.07|310.27|312.75|309.95|313.2|310.4|312.55|309.75|0
1654635600000|2022-06-07 21:00:00|312.98|310.18|313.04|310.24|313.24|310.44|312.91|310.11|0
1654635900000|2022-06-07 21:05:00|313|310.2|313.04|310.24|313.07|310.27|312.92|310.12|0
1654636200000|2022-06-07 21:10:00|313.02|310.22|312.9|310.1|313.02|310.22|312.9|310.1|0
1654636500000|2022-06-07 21:15:00|312.92|310.12|312.84|310.04|313.05|310.25|312.82|310.02|0
1654636800000|2022-06-07 21:20:00|312.8|310|312.74|309.94|312.84|310.04|312.72|309.92|0
1654637100000|2022-06-07 21:25:00|312.89|310.09|312.8|310|313.17|310.37|312.8|310|0
1654637400000|2022-06-07 21:30:00|312.7|309.9|312.42|309.62|312.74|309.94|312.36|309.56|0
1654637700000|2022-06-07 21:35:00|312.32|309.52|312.15|309.35|312.32|309.52|312|309.2|0
1654638000000|2022-06-07 21:40:00|312.21|309.41|312.41|309.61|312.51|309.71|312.21|309.41|0
1654638300000|2022-06-07 21:45:00|312.39|309.59|312.37|309.57|312.49|309.69|312.37|309.57|0
1654638600000|2022-06-07 21:50:00|312.45|309.65|312.28|309.48|312.45|309.65|312.28|309.48|0
1654638900000|2022-06-07 21:55:00|312.24|309.44|312.23|309.43|312.31|309.51|312.23|309.43|0
1654639200000|2022-06-07 22:00:00|312.85|310.05|311.29|308.49|312.85|310.05|310.83|308.03|0
1654639500000|2022-06-07 22:05:00|311.48|308.68|311.87|309.07|312.39|309.59|311.48|308.68|0
1654639800000|2022-06-07 22:10:00|311.8|309|310.57|307.77|311.87|309.07|310.06|307.26|0
1654640100000|2022-06-07 22:15:00|310.44|307.64|310.96|308.16|311.34|308.54|310.38|307.58|0
1654640400000|2022-06-07 22:20:00|311.02|308.22|311.34|308.54|311.86|309.06|311.02|308.22|0
1654640700000|2022-06-07 22:25:00|311.21|308.41|311.34|308.54|311.86|309.06|310.69|307.89|0
1654641000000|2022-06-07 22:30:00|311.21|308.41|311.85|309.05|311.86|309.06|311.21|308.41|0
1654641300000|2022-06-07 22:35:00|311.73|308.93|312.24|309.44|312.5|309.7|311.47|308.67|0
1654641600000|2022-06-07 22:40:00|311.98|309.18|311.46|308.66|312.24|309.44|311.46|308.66|0
1654641900000|2022-06-07 22:45:00|311.59|308.79|312.37|309.57|312.5|309.7|311.33|308.53|0
1654642200000|2022-06-07 22:50:00|312.24|309.44|311.85|309.05|312.62|309.82|311.72|308.92|0
1654642500000|2022-06-07 22:55:00|311.72|308.92|311.84|309.04|312.23|309.43|311.71|308.91|0
1654642800000|2022-06-07 23:00:00|311.71|308.91|311.45|308.65|311.84|309.04|311.45|308.65|0
1654643100000|2022-06-07 23:05:00|311.32|308.52|311.45|308.65|311.58|308.78|311.19|308.39|0
1654643400000|2022-06-07 23:10:00|311.32|308.52|311.84|309.04|311.84|309.04|311.32|308.52|0
1654643700000|2022-06-07 23:15:00|311.71|308.91|311.19|308.39|311.71|308.91|311.19|308.39|0
1654644000000|2022-06-07 23:20:00|311.32|308.52|311.31|308.51|311.7|308.9|311.18|308.38|0
1654644300000|2022-06-07 23:25:00|311.18|308.38|311.31|308.51|311.31|308.51|310.67|307.87|0
1654644600000|2022-06-07 23:30:00|311.18|308.38|312.73|309.93|312.73|309.93|311.05|308.25|0
1654644900000|2022-06-07 23:35:00|312.86|310.06|312.86|310.06|312.99|310.19|312.08|309.28|0
1654645200000|2022-06-07 23:40:00|312.93|310.13|314.16|311.36|314.55|311.75|312.73|309.93|0
1654645500000|2022-06-07 23:45:00|314.03|311.23|314.94|312.14|314.94|312.14|313.77|310.97|0
1654645800000|2022-06-07 23:50:00|315.07|312.27|314.68|311.88|315.2|312.4|314.22|311.42|0
1654646100000|2022-06-07 23:55:00|314.81|312.01|314.67|311.87|314.94|312.14|314.28|311.48|0
1654646400000|2022-06-08 00:00:00|314.54|311.74|314.28|311.48|315.33|312.53|313.24|310.44|0
1654646700000|2022-06-08 00:05:00|314.22|311.42|314.21|311.41|315.19|312.39|314.15|311.35|0
1654647000000|2022-06-08 00:10:00|314.02|311.22|313.1|310.3|314.41|311.61|312.91|310.11|0
1654647300000|2022-06-08 00:15:00|312.97|310.17|314.01|311.21|314.01|311.21|312.58|309.78|0
1654647600000|2022-06-08 00:20:00|314.14|311.34|314.4|311.6|315.45|312.65|313.75|310.95|0
1654647900000|2022-06-08 00:25:00|314.21|311.41|313.88|311.08|314.53|311.73|313.62|310.82|0
1654648200000|2022-06-08 00:30:00|313.75|310.95|312.77|309.97|313.75|310.95|312.71|309.91|0
1654648500000|2022-06-08 00:35:00|312.83|310.03|311.28|308.48|312.96|310.16|310.83|308.03|0
1654648800000|2022-06-08 00:40:00|311.21|308.41|311.15|308.35|311.27|308.47|310.31|307.51|0
1654649100000|2022-06-08 00:45:00|311.27|308.47|311.6|308.8|311.79|308.99|310.63|307.83|0
1654649400000|2022-06-08 00:50:00|311.66|308.86|310.88|308.08|311.79|308.99|310.88|308.08|0
1654649700000|2022-06-08 00:55:00|310.75|307.95|311.27|308.47|311.6|308.8|310.75|307.95|0
1654650000000|2022-06-08 01:00:00|310.95|308.15|311.14|308.34|311.2|308.4|310.49|307.69|0
1654650300000|2022-06-08 01:05:00|311.07|308.27|311.07|308.27|311.52|308.72|310.75|307.95|0
1654650600000|2022-06-08 01:10:00|311.13|308.33|310.87|308.07|311.39|308.59|310.87|308.07|0
1654650900000|2022-06-08 01:15:00|310.61|307.81|309.84|307.04|310.74|307.94|308.94|306.14|0
1654651200000|2022-06-08 01:20:00|309.71|306.91|310.74|307.94|311.26|308.46|309.58|306.78|0
1654651500000|2022-06-08 01:25:00|310.81|308.01|311.38|308.58|311.77|308.97|310.81|308.01|0
1654651800000|2022-06-08 01:30:00|311.25|308.45|310.28|307.48|311.51|308.71|309.44|306.64|0
1654652100000|2022-06-08 01:35:00|310.22|307.42|310.73|307.93|310.86|308.06|309.44|306.64|0
1654652400000|2022-06-08 01:40:00|310.67|307.87|310.21|307.41|310.93|308.13|309.95|307.15|0
1654652700000|2022-06-08 01:45:00|310.28|307.48|311.31|308.51|312.54|309.74|309.95|307.15|0
1654653000000|2022-06-08 01:50:00|311.11|308.31|310.79|307.99|311.37|308.57|310.47|307.67|0
1654653300000|2022-06-08 01:55:00|310.66|307.86|310.85|308.05|310.85|308.05|310.08|307.28|0
1654653600000|2022-06-08 02:00:00|310.72|307.92|310.2|307.4|310.72|307.92|310.07|307.27|0
1654653900000|2022-06-08 02:05:00|310.07|307.27|309.49|306.69|310.14|307.34|309.3|306.5|0
1654654200000|2022-06-08 02:10:00|309.55|306.75|309.81|307.01|310.2|307.4|309.17|306.37|0
1654654500000|2022-06-08 02:15:00|309.68|306.88|309.88|307.08|310.2|307.4|309.55|306.75|0
1654654800000|2022-06-08 02:20:00|309.81|307.01|310.32|307.52|310.45|307.65|309.68|306.88|0
1654655100000|2022-06-08 02:25:00|310.19|307.39|309.87|307.07|310.19|307.39|309.74|306.94|0
1654655400000|2022-06-08 02:30:00|309.8|307|309.93|307.13|310.45|307.65|309.8|307|0
1654655700000|2022-06-08 02:35:00|310.06|307.26|309.41|306.61|310.06|307.26|309.09|306.29|0
1654656000000|2022-06-08 02:40:00|309.28|306.48|310.05|307.25|310.05|307.25|309.02|306.22|0
1654656300000|2022-06-08 02:45:00|309.92|307.12|311.73|308.93|311.86|309.06|309.8|307|0
1654656600000|2022-06-08 02:50:00|311.67|308.87|311.86|309.06|311.86|309.06|311.34|308.54|0
1654656900000|2022-06-08 02:55:00|311.99|309.19|312.51|309.71|312.57|309.77|311.47|308.67|0
1654657200000|2022-06-08 03:00:00|312.64|309.84|312.37|309.57|312.77|309.97|312.11|309.31|0
1654657500000|2022-06-08 03:05:00|312.31|309.51|313.8|311|313.8|311|312.11|309.31|0
1654657800000|2022-06-08 03:10:00|313.74|310.94|314.32|311.52|314.58|311.78|313.54|310.74|0
1654658100000|2022-06-08 03:15:00|314.39|311.59|316.93|314.13|317.32|314.52|314|311.2|0
1654658400000|2022-06-08 03:20:00|316.8|314|317.21|314.41|318.26|315.46|316.8|314|0
1654658700000|2022-06-08 03:25:00|317.47|314.67|316.82|314.02|318.13|315.33|316.82|314.02|0
1654659000000|2022-06-08 03:30:00|316.95|314.15|317.73|314.93|317.86|315.06|316.29|313.49|0
1654659300000|2022-06-08 03:35:00|317.6|314.8|317.47|314.67|317.73|314.93|316.94|314.14|0
1654659600000|2022-06-08 03:40:00|317.53|314.73|317.99|315.19|318.38|315.58|317.46|314.66|0
1654659900000|2022-06-08 03:45:00|318.05|315.25|317.01|314.21|318.38|315.58|316.81|314.01|0
1654660200000|2022-06-08 03:50:00|316.94|314.14|317.59|314.79|317.72|314.92|316.94|314.14|0
1654660500000|2022-06-08 03:55:00|317.72|314.92|317.59|314.79|317.85|315.05|317.33|314.53|0
1654660800000|2022-06-08 04:00:00|317.72|314.92|317.91|315.11|318.04|315.24|317.46|314.66|0
1654661100000|2022-06-08 04:05:00|317.98|315.18|318.11|315.31|318.11|315.31|317.58|314.78|0
1654661400000|2022-06-08 04:10:00|317.91|315.11|317.71|314.91|318.1|315.3|317.71|314.91|0
1654661700000|2022-06-08 04:15:00|317.78|314.98|317.71|314.91|317.84|315.04|316.66|313.86|0
1654662000000|2022-06-08 04:20:00|317.58|314.78|316.66|313.86|317.58|314.78|316.27|313.47|0
1654662300000|2022-06-08 04:25:00|316.53|313.73|316.53|313.73|317.18|314.38|316.34|313.54|0
1654662600000|2022-06-08 04:30:00|316.4|313.6|316.72|313.92|317.18|314.38|316.27|313.47|0
1654662900000|2022-06-08 04:35:00|316.79|313.99|317.18|314.38|317.31|314.51|316.65|313.85|0
1654663200000|2022-06-08 04:40:00|317.17|314.37|316.98|314.18|317.24|314.44|316.78|313.98|0
1654663500000|2022-06-08 04:45:00|316.91|314.11|316.98|314.18|317.17|314.37|316.78|313.98|0
1654663800000|2022-06-08 04:50:00|317.04|314.24|318.87|316.07|318.87|316.07|317.04|314.24|0
1654664100000|2022-06-08 04:55:00|318.68|315.88|319.52|316.72|319.66|316.86|318.34|315.54|0
1654664400000|2022-06-08 05:00:00|319.66|316.86|318.15|315.35|319.66|316.86|318.08|315.28|0
1654664700000|2022-06-08 05:05:00|318.21|315.41|316.51|313.71|318.21|315.41|316.51|313.71|0
1654665000000|2022-06-08 05:10:00|316.64|313.84|316.11|313.31|316.64|313.84|315.98|313.18|0
1654665300000|2022-06-08 05:15:00|316.18|313.38|317.03|314.23|317.29|314.49|315.92|313.12|0
1654665600000|2022-06-08 05:20:00|317.29|314.49|317.28|314.48|317.42|314.62|316.11|313.31|0
1654665900000|2022-06-08 05:25:00|317.41|314.61|317.28|314.48|318.2|315.4|317.02|314.22|0
1654666200000|2022-06-08 05:30:00|317.48|314.68|315.32|312.52|317.48|314.68|315.06|312.26|0
1654666500000|2022-06-08 05:35:00|315.45|312.65|315.71|312.91|316.36|313.56|315.45|312.65|0
1654666800000|2022-06-08 05:40:00|315.84|313.04|315.45|312.65|315.84|313.04|314.41|311.61|0
1654667100000|2022-06-08 05:45:00|315.39|312.59|315.51|312.71|315.84|313.04|315.06|312.26|0
1654667400000|2022-06-08 05:50:00|315.45|312.65|315.51|312.71|315.7|312.9|315.18|312.38|0
1654667700000|2022-06-08 05:55:00|315.57|312.77|315.31|312.51|316.49|313.69|315.18|312.38|0
1654668000000|2022-06-08 06:00:00|315.44|312.64|316.09|313.29|316.22|313.42|315.31|312.51|0
1654668300000|2022-06-08 06:05:00|315.96|313.16|315.83|313.03|316.61|313.81|315.44|312.64|0
1654668600000|2022-06-08 06:10:00|315.96|313.16|317|314.2|317|314.2|315.96|313.16|0
1654668900000|2022-06-08 06:15:00|317.07|314.27|316.47|313.67|317.52|314.72|316.47|313.67|0
1654669200000|2022-06-08 06:20:00|316.41|313.61|314.13|311.33|316.6|313.8|314|311.2|0
1654669500000|2022-06-08 06:25:00|314.26|311.46|314.65|311.85|314.91|312.11|313.74|310.94|0
1654669800000|2022-06-08 06:30:00|314.52|311.72|313.6|310.8|314.65|311.85|313.22|310.42|0
1654670100000|2022-06-08 06:35:00|313.67|310.87|314.19|311.39|314.25|311.45|313.6|310.8|0
1654670400000|2022-06-08 06:40:00|314.25|311.45|314.77|311.97|315.03|312.23|313.86|311.06|0
1654670700000|2022-06-08 06:45:00|315.03|312.23|315.29|312.49|315.29|312.49|314.77|311.97|0
1654671000000|2022-06-08 06:50:00|315.16|312.36|316.33|313.53|316.33|313.53|314.77|311.97|0
1654671300000|2022-06-08 06:55:00|316.46|313.66|315.02|312.22|316.46|313.66|315.02|312.22|0
1654671600000|2022-06-08 07:00:00|315.54|312.74|317.76|314.96|318.15|315.35|315.28|312.48|0
1654671900000|2022-06-08 07:05:00|317.5|315.1|320.03|317.63|321.63|319.23|317.37|314.97|0
1654672200000|2022-06-08 07:10:00|320.29|317.89|319.23|316.83|321.21|318.81|318.97|316.57|0
1654672500000|2022-06-08 07:15:00|319.37|316.97|318.78|316.38|319.76|317.36|317.79|315.39|0
1654672800000|2022-06-08 07:20:00|318.84|316.44|318.77|316.37|320.15|317.75|318.44|316.04|0
1654673100000|2022-06-08 07:25:00|318.84|316.44|319.03|316.63|319.76|317.36|318.11|315.71|0
1654673400000|2022-06-08 07:30:00|319.1|316.7|318.44|316.04|319.36|316.96|318.17|315.77|0
1654673700000|2022-06-08 07:35:00|318.57|316.17|317.91|315.51|319.88|317.48|317.91|315.51|0
1654674000000|2022-06-08 07:40:00|317.78|315.38|316.99|314.59|317.78|315.38|316.47|314.07|0
1654674300000|2022-06-08 07:45:00|317.38|314.98|317.77|315.37|318.04|315.64|316.6|314.2|0
1654674600000|2022-06-08 07:50:00|317.9|315.5|317.51|315.11|317.9|315.5|316.2|313.8|0
1654674900000|2022-06-08 07:55:00|317.38|314.98|318.56|316.16|318.56|316.16|316.92|314.52|0
1654675200000|2022-06-08 08:00:00|318.82|316.42|318.03|315.63|319.34|316.94|317.37|314.97|0
1654675500000|2022-06-08 08:05:00|318.16|315.76|318.16|315.76|319.47|317.07|317.76|315.36|0
1654675800000|2022-06-08 08:10:00|318.03|315.63|318.16|315.76|318.68|316.28|317.24|314.84|0
1654676100000|2022-06-08 08:15:00|318.29|315.89|319.14|316.74|320.39|317.99|318.16|315.76|0
1654676400000|2022-06-08 08:20:00|319.07|316.67|317.23|314.83|319.6|317.2|316.97|314.57|0
1654676700000|2022-06-08 08:25:00|317.1|314.7|316.58|314.18|317.89|315.49|316.45|314.05|0
1654677000000|2022-06-08 08:30:00|316.45|314.05|316.18|313.78|316.97|314.57|316.18|313.78|0
1654677300000|2022-06-08 08:35:00|316.31|313.91|315.92|313.52|316.31|313.91|315|312.6|0
1654677600000|2022-06-08 08:40:00|316.05|313.65|315.72|313.32|316.57|314.17|315.72|313.32|0
1654677900000|2022-06-08 08:45:00|315.65|313.25|315.78|313.38|316.44|314.04|314.87|312.47|0
1654678200000|2022-06-08 08:50:00|315.72|313.32|315.39|312.99|316.96|314.56|315|312.6|0
1654678500000|2022-06-08 08:55:00|315.52|313.12|316.37|313.97|316.96|314.56|315.52|313.12|0
1654678800000|2022-06-08 09:00:00|316.43|314.03|317.34|314.94|317.48|315.08|316.04|313.64|0
1654679100000|2022-06-08 09:05:00|317.61|315.21|319.18|316.78|319.31|316.91|317.48|315.08|0
1654679400000|2022-06-08 09:10:00|319.05|316.65|317.73|315.33|319.57|317.17|317.21|314.81|0
1654679700000|2022-06-08 09:15:00|317.6|315.2|318.08|315.68|319|316.6|317.34|314.94|0
1654680000000|2022-06-08 09:20:00|318.15|315.75|318.21|315.81|318.34|315.94|317.56|315.16|0
1654680300000|2022-06-08 09:25:00|317.95|315.55|318.41|316.01|318.41|316.01|316.84|314.44|0
1654680600000|2022-06-08 09:30:00|318.48|316.08|317.62|315.22|318.54|316.14|316.97|314.57|0
1654680900000|2022-06-08 09:35:00|317.56|315.16|317.62|315.22|318.34|315.94|316.83|314.43|0
1654681200000|2022-06-08 09:40:00|317.69|315.29|316.7|314.3|318.34|315.94|316.18|313.78|0
1654681500000|2022-06-08 09:45:00|316.77|314.37|316.83|314.43|316.9|314.5|316.05|313.65|0
1654681800000|2022-06-08 09:50:00|316.96|314.56|317.02|314.62|317.22|314.82|316.31|313.91|0
1654682100000|2022-06-08 09:55:00|317.09|314.69|317.44|315.04|317.44|315.04|316.69|314.29|0
1654682400000|2022-06-08 10:00:00|317.57|315.17|318.55|316.15|319.41|317.01|317.57|315.17|0
1654682700000|2022-06-08 10:05:00|318.62|316.22|320.36|317.96|320.85|318.45|318.49|316.09|0
1654683000000|2022-06-08 10:10:00|320.56|318.16|320.49|318.09|320.75|318.35|319.64|317.24|0
1654683300000|2022-06-08 10:15:00|320.62|318.22|320.35|317.95|320.62|318.22|319.43|317.03|0
1654683600000|2022-06-08 10:20:00|320.29|317.89|320.09|317.69|320.61|318.21|319.56|317.16|0
1654683900000|2022-06-08 10:25:00|320.02|317.62|320.35|317.95|320.61|318.21|319.69|317.29|0
1654684200000|2022-06-08 10:30:00|320.48|318.08|320.87|318.47|321.14|318.74|320.08|317.68|0
1654684500000|2022-06-08 10:35:00|320.74|318.34|319.62|317.22|321|318.6|319.42|317.02|0
1654684800000|2022-06-08 10:40:00|319.55|317.15|319.36|316.96|319.82|317.42|318.9|316.5|0
1654685100000|2022-06-08 10:45:00|319.42|317.02|317.85|315.45|319.95|317.55|317.85|315.45|0
1654685400000|2022-06-08 10:50:00|317.71|315.31|316.02|313.62|318.7|316.3|315.75|313.35|0
1654685700000|2022-06-08 10:55:00|316.08|313.68|316.53|314.13|316.86|314.46|315.88|313.48|0
1654686000000|2022-06-08 11:00:00|316.66|314.26|318.12|315.72|318.12|315.72|316.66|314.26|0
1654686300000|2022-06-08 11:05:00|317.99|315.59|317.6|315.2|318.51|316.11|317.6|315.2|0
1654686600000|2022-06-08 11:10:00|317.73|315.33|315.64|313.24|317.86|315.46|315.51|313.11|0
1654686900000|2022-06-08 11:15:00|316.03|313.63|315.35|312.95|316.55|314.15|314.89|312.49|0
1654687200000|2022-06-08 11:20:00|315.41|313.01|315.54|313.14|316|313.6|315.02|312.62|0
1654687500000|2022-06-08 11:25:00|315.61|313.21|314.89|312.49|315.61|313.21|314.89|312.49|0
1654687800000|2022-06-08 11:30:00|314.88|312.48|313.2|310.8|314.88|312.48|312.68|310.28|0
1654688100000|2022-06-08 11:35:00|313.07|310.67|313.06|310.66|313.45|311.05|312.74|310.34|0
1654688400000|2022-06-08 11:40:00|313.19|310.79|314.3|311.9|314.62|312.22|313.19|310.79|0
1654688700000|2022-06-08 11:45:00|314.23|311.83|315.4|313|315.4|313|313.97|311.57|0
1654689000000|2022-06-08 11:50:00|315.53|313.13|316.18|313.78|316.31|313.91|315.53|313.13|0
1654689300000|2022-06-08 11:55:00|316.31|313.91|316.17|313.77|316.31|313.91|315.52|313.12|0
1654689600000|2022-06-08 12:00:00|316.24|313.84|316.56|314.16|317.41|315.01|316.04|313.64|0
1654689900000|2022-06-08 12:05:00|316.69|314.29|316.43|314.03|316.69|314.29|315.52|313.12|0
1654690200000|2022-06-08 12:10:00|316.04|313.64|315.77|313.37|316.69|314.29|314.73|312.33|0
1654690500000|2022-06-08 12:15:00|315.9|313.5|316.29|313.89|317.08|314.68|315.9|313.5|0
1654690800000|2022-06-08 12:20:00|316.42|314.02|318.58|316.18|318.64|316.24|316.29|313.89|0
1654691100000|2022-06-08 12:25:00|318.78|316.38|318.77|316.37|319.43|317.03|318.06|315.66|0
1654691400000|2022-06-08 12:30:00|319.04|316.64|321.21|318.81|322.19|319.79|318.9|316.5|0
1654691700000|2022-06-08 12:35:00|321.27|318.87|318.94|316.54|321.66|319.26|318.47|316.07|0
1654692000000|2022-06-08 12:40:00|319|316.6|317.75|315.35|320.38|317.98|317.75|315.35|0
1654692300000|2022-06-08 12:45:00|317.69|315.29|318.57|316.17|318.57|316.17|317.49|315.09|0
1654692600000|2022-06-08 12:50:00|318.71|316.31|320.28|317.88|320.68|318.28|317.86|315.46|0
1654692900000|2022-06-08 12:55:00|320.41|318.01|319.62|317.22|320.68|318.28|318.7|316.3|0
1654693200000|2022-06-08 13:00:00|319.75|317.35|320.24|317.84|322.25|319.85|319.62|317.22|0
1654693500000|2022-06-08 13:05:00|320.37|317.97|320.98|318.58|322.3|319.9|320.37|317.97|0
1654693800000|2022-06-08 13:10:00|321.37|318.97|320.52|318.12|322.1|319.7|320.19|317.79|0
1654694100000|2022-06-08 13:15:00|320.45|318.05|321.31|318.91|321.76|319.36|320.45|318.05|0
1654694400000|2022-06-08 13:20:00|321.37|318.97|321.1|318.7|321.89|319.49|320.71|318.31|0
1654694700000|2022-06-08 13:25:00|320.84|318.44|319.92|317.52|320.84|318.44|319.53|317.13|0
1654695000000|2022-06-08 13:30:00|320.31|317.91|322.81|320.41|326.52|324.12|319.79|317.39|0
1654695300000|2022-06-08 13:35:00|322.88|320.48|318.87|316.47|323.73|321.33|317.95|315.55|0
1654695600000|2022-06-08 13:40:00|319.78|317.38|320.96|318.56|321.62|319.22|319|316.6|0
1654695900000|2022-06-08 13:45:00|320.83|318.43|312.49|310.09|320.83|318.43|310.82|308.42|0
1654696200000|2022-06-08 13:50:00|312.36|309.96|309.86|307.46|314.07|311.67|309.22|306.82|0
1654696500000|2022-06-08 13:55:00|309.48|307.08|311.28|308.88|311.66|309.26|308.96|306.56|0
1654696800000|2022-06-08 14:00:00|311.02|308.62|311.61|309.21|315.3|312.9|310.63|308.23|0
1654697100000|2022-06-08 14:05:00|311.36|308.96|313.02|310.62|313.92|311.52|310.71|308.31|0
1654697400000|2022-06-08 14:10:00|313.15|310.75|321.37|318.97|321.37|318.97|313.15|310.75|0
1654697700000|2022-06-08 14:15:00|321.7|319.3|317.95|315.55|322.68|320.28|317.95|315.55|0
1654698000000|2022-06-08 14:20:00|317.69|315.29|313.92|311.52|317.69|315.29|313.66|311.26|0
1654698300000|2022-06-08 14:25:00|314.56|312.16|316.9|314.5|316.9|314.5|314.04|311.64|0
1654698600000|2022-06-08 14:30:00|316.84|314.44|313.65|311.25|317.95|315.55|312.88|310.48|0
1654698900000|2022-06-08 14:35:00|313.52|311.12|314.3|311.9|314.69|312.29|311.84|309.44|0
1654699200000|2022-06-08 14:40:00|314.17|311.77|315.92|313.52|318.86|316.46|312.48|310.08|0
1654699500000|2022-06-08 14:45:00|315.79|313.39|314.23|311.83|315.79|313.39|313.19|310.79|0
1654699800000|2022-06-08 14:50:00|313.97|311.57|314.23|311.83|315.27|312.87|312.93|310.53|0
1654700100000|2022-06-08 14:55:00|314.49|312.09|317.22|314.82|318.67|316.27|314.22|311.82|0
1654700400000|2022-06-08 15:00:00|316.96|314.56|318.01|315.61|319.32|316.92|316.57|314.17|0
1654700700000|2022-06-08 15:05:00|318.27|315.87|316.7|314.3|318.27|315.87|316.31|313.91|0
1654701000000|2022-06-08 15:10:00|316.57|314.17|313.31|310.91|317.61|315.21|313.18|310.78|0
1654701300000|2022-06-08 15:15:00|312.66|310.26|309.97|307.57|313.96|311.56|309.07|306.67|0
1654701600000|2022-06-08 15:20:00|309.84|307.44|311.52|309.12|311.78|309.38|309.32|306.92|0
1654701900000|2022-06-08 15:25:00|311.39|308.99|310.61|308.21|311.78|309.38|309.97|307.57|0
1654702200000|2022-06-08 15:30:00|310.55|308.15|310.35|307.95|311.39|308.99|309.32|306.92|0
1654702500000|2022-06-08 15:35:00|310.09|307.69|309.96|307.56|310.87|308.47|309.44|307.04|0
1654702800000|2022-06-08 15:40:00|309.83|307.43|313.46|311.06|313.72|311.32|308.28|305.88|0
1654703100000|2022-06-08 15:45:00|312.94|310.54|311.68|309.28|313.2|310.8|310.38|307.98|0
1654703400000|2022-06-08 15:50:00|311.94|309.54|311.29|308.89|311.94|309.54|310.25|307.85|0
1654703700000|2022-06-08 15:55:00|311.16|308.76|312.19|309.79|312.71|310.31|310.51|308.11|0
1654704000000|2022-06-08 16:00:00|312.45|310.05|311.28|308.88|313.36|310.96|309.47|307.07|0
1654704300000|2022-06-08 16:05:00|311.54|309.14|312.58|310.18|314.01|311.61|311.15|308.75|0
1654704600000|2022-06-08 16:10:00|312.32|309.92|311.67|309.27|312.84|310.44|311.41|309.01|0
1654704900000|2022-06-08 16:15:00|311.54|309.14|312.05|309.65|313.61|311.21|311.54|309.14|0
1654705200000|2022-06-08 16:20:00|311.79|309.39|315.31|312.91|316.23|313.83|311.66|309.26|0
1654705500000|2022-06-08 16:25:00|315.18|312.78|316.62|314.22|319.38|316.98|315.18|312.78|0
1654705800000|2022-06-08 16:30:00|316.75|314.35|320.7|318.3|321.89|319.49|316.62|314.22|0
1654706100000|2022-06-08 16:35:00|320.57|318.17|325.75|323.35|325.75|323.35|320.43|318.03|0
1654706400000|2022-06-08 16:40:00|325.89|323.49|328.7|326.3|328.7|326.3|324.68|322.28|0
1654706700000|2022-06-08 16:45:00|328.84|326.44|325.48|323.08|329.64|327.24|325.28|322.88|0
1654707000000|2022-06-08 16:50:00|325.61|323.21|326.24|323.84|326.9|324.5|322.27|319.87|0
1654707300000|2022-06-08 16:55:00|326.37|323.97|324.5|322.1|326.97|324.57|324.37|321.97|0
1654707600000|2022-06-08 17:00:00|324.37|321.97|328.24|325.84|328.91|326.51|324.37|321.97|0
1654707900000|2022-06-08 17:05:00|328.44|326.04|325.83|323.43|328.64|326.24|325.43|323.03|0
1654708200000|2022-06-08 17:10:00|325.96|323.56|326.76|324.36|328.64|326.24|325.56|323.16|0
1654708500000|2022-06-08 17:15:00|326.89|324.49|325.29|322.89|327.96|325.56|325.02|322.62|0
1654708800000|2022-06-08 17:20:00|325.69|323.29|327.16|324.76|327.43|325.03|325.42|323.02|0
1654709100000|2022-06-08 17:25:00|326.89|324.49|328.63|326.23|329.03|326.63|326.62|324.22|0
1654709400000|2022-06-08 17:30:00|328.77|326.37|331.87|329.47|333.02|330.62|328.5|326.1|0
1654709700000|2022-06-08 17:35:00|331.73|329.33|334.72|332.32|334.85|332.45|331.73|329.33|0
1654710000000|2022-06-08 17:40:00|334.85|332.45|329.84|327.44|334.85|332.45|329.7|327.3|0
1654710300000|2022-06-08 17:45:00|330.24|327.84|328.89|326.49|330.92|328.52|327.95|325.55|0
1654710600000|2022-06-08 17:50:00|328.76|326.36|329.77|327.37|331.32|328.92|328.22|325.82|0
1654710900000|2022-06-08 17:55:00|329.7|327.3|330.37|327.97|330.77|328.37|327.95|325.55|0
1654711200000|2022-06-08 18:00:00|330.64|328.24|329.29|326.89|330.64|328.24|327.81|325.41|0
1654711500000|2022-06-08 18:05:00|329.02|326.62|329.29|326.89|330.23|327.83|327.94|325.54|0
1654711800000|2022-06-08 18:10:00|329.15|326.75|329.42|327.02|331.31|328.91|328.21|325.81|0
1654712100000|2022-06-08 18:15:00|329.15|326.75|330.76|328.36|331.98|329.58|328.75|326.35|0
1654712400000|2022-06-08 18:20:00|330.9|328.5|330.9|328.5|332.25|329.85|329.55|327.15|0
1654712700000|2022-06-08 18:25:00|330.76|328.36|333.33|330.93|335.78|333.38|330.09|327.69|0
1654713000000|2022-06-08 18:30:00|333.6|331.2|334.42|332.02|334.55|332.15|331.3|328.9|0
1654713300000|2022-06-08 18:35:00|334.55|332.15|334.14|331.74|336.33|333.93|333.6|331.2|0
1654713600000|2022-06-08 18:40:00|334.01|331.61|330.48|328.08|334.01|331.61|329.94|327.54|0
1654713900000|2022-06-08 18:45:00|330.62|328.22|330.62|328.22|331.43|329.03|329.13|326.73|0
1654714200000|2022-06-08 18:50:00|330.48|328.08|332.24|329.84|332.24|329.84|330.35|327.95|0
1654714500000|2022-06-08 18:55:00|332.37|329.97|331.83|329.43|332.78|330.38|331.29|328.89|0
1654714800000|2022-06-08 19:00:00|331.96|329.56|333.05|330.65|334.54|332.14|331.96|329.56|0
1654715100000|2022-06-08 19:05:00|333.18|330.78|334.4|332|336.31|333.91|332.44|330.04|0
1654715400000|2022-06-08 19:10:00|334.81|332.41|330.74|328.34|334.95|332.55|330.2|327.8|0
1654715700000|2022-06-08 19:15:00|330.87|328.47|329.8|327.4|331.49|329.09|329.66|327.26|0
1654716000000|2022-06-08 19:20:00|329.87|327.47|326.7|324.3|330.2|327.8|326.3|323.9|0
1654716300000|2022-06-08 19:25:00|326.57|324.17|327.1|324.7|327.64|325.24|325.63|323.23|0
1654716600000|2022-06-08 19:30:00|326.83|324.43|325.36|322.96|328.04|325.64|324.69|322.29|0
1654716900000|2022-06-08 19:35:00|325.22|322.82|325.77|323.37|326.29|323.89|324.69|322.29|0
1654717200000|2022-06-08 19:40:00|325.9|323.5|327.24|324.84|327.65|325.25|325.9|323.5|0
1654717500000|2022-06-08 19:45:00|326.97|324.57|332.51|330.11|332.64|330.24|326.97|324.57|0
1654717800000|2022-06-08 19:50:00|332.37|329.97|331.56|329.16|333.46|331.06|328.99|326.59|0
1654718100000|2022-06-08 19:55:00|331.29|328.89|331.15|328.75|332.64|330.24|329.66|327.26|0
1654718400000|2022-06-08 20:00:00|330.61|328.21|331.03|328.63|331.42|329.02|329.95|327.55|0
1654718700000|2022-06-08 20:05:00|330.89|328.49|330.08|327.68|331.44|329.04|329.81|327.41|0
1654719000000|2022-06-08 20:10:00|330.21|327.81|328.32|325.92|330.21|327.81|328.32|325.92|0
1654719300000|2022-06-08 20:15:00|328.79|325.99|329.33|326.53|329.94|327.14|328.65|325.85|0
1654719600000|2022-06-08 20:20:00|329.46|326.66|328.92|326.12|329.6|326.8|328.65|325.85|0
1654719900000|2022-06-08 20:25:00|329.05|326.25|328.91|326.11|329.05|326.25|328.64|325.84|0
1654720200000|2022-06-08 20:30:00|328.85|326.05|328.51|325.71|328.91|326.11|328.24|325.44|0
1654720500000|2022-06-08 20:35:00|328.37|325.57|328.64|325.84|328.77|325.97|328.24|325.44|0
1654720800000|2022-06-08 20:40:00|328.77|325.97|329.18|326.38|329.31|326.51|328.77|325.97|0
1654721100000|2022-06-08 20:45:00|328.91|326.11|329.45|326.65|329.45|326.65|328.91|326.11|0
1654721400000|2022-06-08 20:50:00|329.31|326.51|328.9|326.1|329.45|326.65|328.63|325.83|0
1654721700000|2022-06-08 20:55:00|328.77|325.97|328.97|326.17|328.97|326.17|327.96|325.16|0
1654722000000|2022-06-08 21:00:00|328.68|325.88|328.61|325.81|328.96|326.16|328.55|325.75|0
1654722300000|2022-06-08 21:05:00|328.64|325.84|328.49|325.69|328.64|325.84|328.49|325.69|0
1654722600000|2022-06-08 21:10:00|328.48|325.68|328.39|325.59|328.48|325.68|328.39|325.59|0
1654722900000|2022-06-08 21:15:00|328.27|325.47|328.35|325.55|328.35|325.55|328.25|325.45|0
1654723200000|2022-06-08 21:20:00|328.34|325.54|328.49|325.69|328.66|325.86|328.29|325.49|0
1654723500000|2022-06-08 21:25:00|328.45|325.65|328.42|325.62|328.45|325.65|328.42|325.62|0
1654723800000|2022-06-08 21:30:00|328.43|325.63|328.82|326.02|328.82|326.02|328.43|325.63|0
1654724100000|2022-06-08 21:35:00|328.76|325.96|328.75|325.95|328.76|325.96|328.65|325.85|0
1654724400000|2022-06-08 21:40:00|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654724700000|2022-06-08 21:45:00|328.8|326|328.82|326.02|328.86|326.06|328.78|325.98|0
1654725000000|2022-06-08 21:50:00|328.7|325.9|328.66|325.86|328.72|325.92|328.58|325.78|0
1654725300000|2022-06-08 21:55:00|328.6|325.8|328.58|325.78|328.74|325.94|328.54|325.74|0
1654725600000|2022-06-08 22:00:00|328.94|326.14|330.36|327.56|330.36|327.56|328.74|325.94|0
1654725900000|2022-06-08 22:05:00|330.22|327.42|329.68|326.88|330.22|327.42|329.68|326.88|0
1654726200000|2022-06-08 22:10:00|329.75|326.95|329.54|326.74|329.95|327.15|329.41|326.61|0
1654726500000|2022-06-08 22:15:00|329.41|326.61|329.4|326.6|329.41|326.61|329.13|326.33|0
1654726800000|2022-06-08 22:20:00|329.34|326.54|329.54|326.74|329.67|326.87|329|326.2|0
1654727100000|2022-06-08 22:25:00|329.4|326.6|328.86|326.06|329.4|326.6|328.59|325.79|0
1654727400000|2022-06-08 22:30:00|328.72|325.92|328.32|325.52|328.72|325.92|328.05|325.25|0
1654727700000|2022-06-08 22:35:00|328.45|325.65|328.25|325.45|328.99|326.19|328.11|325.31|0
1654728000000|2022-06-08 22:40:00|328.04|325.24|328.18|325.38|328.31|325.51|328.04|325.24|0
1654728300000|2022-06-08 22:45:00|328.25|325.45|328.04|325.24|328.44|325.64|328.04|325.24|0
1654728600000|2022-06-08 22:50:00|328.17|325.37|327.63|324.83|328.17|325.37|327.63|324.83|0
1654728900000|2022-06-08 22:55:00|327.5|324.7|327.63|324.83|327.77|324.97|327.36|324.56|0
1654729200000|2022-06-08 23:00:00|327.76|324.96|327.63|324.83|327.9|325.1|327.22|324.42|0
1654729500000|2022-06-08 23:05:00|327.7|324.9|327.56|324.76|327.76|324.96|327.22|324.42|0
1654729800000|2022-06-08 23:10:00|327.62|324.82|327.22|324.42|327.62|324.82|327.22|324.42|0
1654730100000|2022-06-08 23:15:00|327.08|324.28|327.08|324.28|327.22|324.42|327.08|324.28|0
1654730400000|2022-06-08 23:20:00|327.02|324.22|327.35|324.55|327.35|324.55|326.94|324.14|0
1654730700000|2022-06-08 23:25:00|327.42|324.62|328.09|325.29|328.36|325.56|327.42|324.62|0
1654731000000|2022-06-08 23:30:00|328.15|325.35|327.34|324.54|328.15|325.35|326.94|324.14|0
1654731300000|2022-06-08 23:35:00|327.48|324.68|328.15|325.35|328.15|325.35|327.41|324.61|0
1654731600000|2022-06-08 23:40:00|328.08|325.28|327.54|324.74|328.49|325.69|327.34|324.54|0
1654731900000|2022-06-08 23:45:00|327.47|324.67|327.14|324.34|327.47|324.67|327.07|324.27|0
1654732200000|2022-06-08 23:50:00|326.93|324.13|328.48|325.68|328.48|325.68|326.93|324.13|0
1654732500000|2022-06-08 23:55:00|328.41|325.61|327.74|324.94|328.68|325.88|327.74|324.94|0
1654732800000|2022-06-09 00:00:00|327.2|324.4|329.08|326.28|329.22|326.42|326.12|323.32|0
1654733100000|2022-06-09 00:05:00|329.22|326.42|328.81|326.01|329.49|326.69|328.14|325.34|0
1654733400000|2022-06-09 00:10:00|328.68|325.88|328.81|326.01|329.62|326.82|328.14|325.34|0
1654733700000|2022-06-09 00:15:00|329.08|326.28|330.02|327.22|330.91|328.11|328.81|326.01|0
1654734000000|2022-06-09 00:20:00|329.89|327.09|328.67|325.87|330.43|327.63|328.26|325.46|0
1654734300000|2022-06-09 00:25:00|328.8|326|327.96|325.16|329.34|326.54|327.83|325.03|0
1654734600000|2022-06-09 00:30:00|327.83|325.03|328.1|325.3|329.04|326.24|327.69|324.89|0
1654734900000|2022-06-09 00:35:00|327.96|325.16|329.65|326.85|330.26|327.46|327.69|324.89|0
1654735200000|2022-06-09 00:40:00|329.72|326.92|331.76|328.96|332.44|329.64|329.72|326.92|0
1654735500000|2022-06-09 00:45:00|331.62|328.82|330.8|328|331.75|328.95|330.66|327.86|0
1654735800000|2022-06-09 00:50:00|330.6|327.8|330.93|328.13|331.21|328.41|330.39|327.59|0
1654736100000|2022-06-09 00:55:00|331.07|328.27|331.61|328.81|331.89|329.09|330.8|328|0
1654736400000|2022-06-09 01:00:00|331.75|328.95|331.88|329.08|332.43|329.63|331.07|328.27|0
1654736700000|2022-06-09 01:05:00|332.02|329.22|331.33|328.53|332.29|329.49|331.33|328.53|0
1654737000000|2022-06-09 01:10:00|331.47|328.67|331.2|328.4|332.08|329.28|330.25|327.45|0
1654737300000|2022-06-09 01:15:00|330.92|328.12|331.33|328.53|331.95|329.15|330.38|327.58|0
1654737600000|2022-06-09 01:20:00|331.19|328.39|331.74|328.94|331.74|328.94|331.06|328.26|0
1654737900000|2022-06-09 01:25:00|331.6|328.8|333.1|330.3|333.51|330.71|331.53|328.73|0
1654738200000|2022-06-09 01:30:00|333.23|330.43|331.87|329.07|333.51|330.71|331.73|328.93|0
1654738500000|2022-06-09 01:35:00|331.73|328.93|335.42|332.62|335.42|332.62|331.6|328.8|0
1654738800000|2022-06-09 01:40:00|335.28|332.48|334.73|331.93|335.56|332.76|334.05|331.25|0
1654739100000|2022-06-09 01:45:00|335.01|332.21|334.94|332.14|335.97|333.17|334.73|331.93|0
1654739400000|2022-06-09 01:50:00|335.01|332.21|334.18|331.38|335.01|332.21|333.84|331.04|0
1654739700000|2022-06-09 01:55:00|334.32|331.52|334.18|331.38|334.45|331.65|333.84|331.04|0
1654740000000|2022-06-09 02:00:00|334.25|331.45|333.77|330.97|334.32|331.52|333.63|330.83|0
1654740300000|2022-06-09 02:05:00|333.84|331.04|332.81|330.01|333.84|331.04|332.81|330.01|0
1654740600000|2022-06-09 02:10:00|332.88|330.08|332.39|329.59|333.08|330.28|332.06|329.26|0
1654740900000|2022-06-09 02:15:00|332.26|329.46|333.35|330.55|333.76|330.96|332.12|329.32|0
1654741200000|2022-06-09 02:20:00|333.28|330.48|334.17|331.37|334.44|331.64|333.21|330.41|0
1654741500000|2022-06-09 02:25:00|334.03|331.23|334.16|331.36|334.58|331.78|334.03|331.23|0
1654741800000|2022-06-09 02:30:00|334.24|331.44|333.2|330.4|334.44|331.64|333.2|330.4|0
1654742100000|2022-06-09 02:35:00|333.34|330.54|332.66|329.86|333.34|330.54|332.52|329.72|0
1654742400000|2022-06-09 02:40:00|332.52|329.72|333.06|330.26|333.34|330.54|332.52|329.72|0
1654742700000|2022-06-09 02:45:00|332.93|330.13|331.83|329.03|333.06|330.26|331.7|328.9|0
1654743000000|2022-06-09 02:50:00|331.97|329.17|331.83|329.03|332.79|329.99|331.83|329.03|0
1654743300000|2022-06-09 02:55:00|331.69|328.89|332.1|329.3|332.65|329.85|331.69|328.89|0
1654743600000|2022-06-09 03:00:00|332.04|329.24|331.42|328.62|332.37|329.57|331.01|328.21|0
1654743900000|2022-06-09 03:05:00|331.55|328.75|332.1|329.3|332.17|329.37|331.55|328.75|0
1654744200000|2022-06-09 03:10:00|332.23|329.43|332.37|329.57|332.37|329.57|332.09|329.29|0
1654744500000|2022-06-09 03:15:00|332.23|329.43|331.82|329.02|333.05|330.25|331.75|328.95|0
1654744800000|2022-06-09 03:20:00|331.68|328.88|331.82|329.02|332.3|329.5|331.41|328.61|0
1654745100000|2022-06-09 03:25:00|331.95|329.15|331.41|328.61|331.95|329.15|331.27|328.47|0
1654745400000|2022-06-09 03:30:00|331.48|328.68|331.95|329.15|331.95|329.15|331.27|328.47|0
1654745700000|2022-06-09 03:35:00|331.88|329.08|331.95|329.15|331.95|329.15|331.67|328.87|0
1654746000000|2022-06-09 03:40:00|331.81|329.01|331.26|328.46|332.35|329.55|331.13|328.33|0
1654746300000|2022-06-09 03:45:00|331.2|328.4|330.44|327.64|331.67|328.87|330.31|327.51|0
1654746600000|2022-06-09 03:50:00|330.38|327.58|330.17|327.37|330.38|327.58|329.49|326.69|0
1654746900000|2022-06-09 03:55:00|330.03|327.23|330.3|327.5|330.44|327.64|330.03|327.23|0
1654747200000|2022-06-09 04:00:00|330.17|327.37|329.89|327.09|330.44|327.64|329.76|326.96|0
1654747500000|2022-06-09 04:05:00|329.83|327.03|330.43|327.63|330.44|327.64|329.76|326.96|0
1654747800000|2022-06-09 04:10:00|330.3|327.5|330.16|327.36|330.71|327.91|329.89|327.09|0
1654748100000|2022-06-09 04:15:00|330.1|327.3|330.29|327.49|330.43|327.63|329.89|327.09|0
1654748400000|2022-06-09 04:20:00|330.16|327.36|330.29|327.49|330.43|327.63|330.02|327.22|0
1654748700000|2022-06-09 04:25:00|330.16|327.36|330.15|327.35|330.36|327.56|329.88|327.08|0
1654749000000|2022-06-09 04:30:00|330.02|327.22|329.95|327.15|330.15|327.35|329.82|327.02|0
1654749300000|2022-06-09 04:35:00|329.88|327.08|330.49|327.69|330.56|327.76|329.88|327.08|0
1654749600000|2022-06-09 04:40:00|330.56|327.76|330.28|327.48|330.69|327.89|330.28|327.48|0
1654749900000|2022-06-09 04:45:00|330.42|327.62|330.42|327.62|330.96|328.16|330.42|327.62|0
1654750200000|2022-06-09 04:50:00|330.55|327.75|330.01|327.21|330.55|327.75|329.94|327.14|0
1654750500000|2022-06-09 04:55:00|330.14|327.34|330.41|327.61|330.62|327.82|330.01|327.21|0
1654750800000|2022-06-09 05:00:00|330.82|328.02|330.68|327.88|331.23|328.43|329.87|327.07|0
1654751100000|2022-06-09 05:05:00|330.41|327.61|328.44|325.64|330.41|327.61|328.37|325.57|0
1654751400000|2022-06-09 05:10:00|328.37|325.57|329.32|326.52|329.32|326.52|327.97|325.17|0
1654751700000|2022-06-09 05:15:00|329.45|326.65|329.79|326.99|329.86|327.06|329.05|326.25|0
1654752000000|2022-06-09 05:20:00|329.72|326.92|330.13|327.33|330.67|327.87|329.45|326.65|0
1654752300000|2022-06-09 05:25:00|329.99|327.19|329.18|326.38|330.06|327.26|329.04|326.24|0
1654752600000|2022-06-09 05:30:00|329.11|326.31|329.72|326.92|330.26|327.46|328.16|325.36|0
1654752900000|2022-06-09 05:35:00|329.85|327.05|331.75|328.95|331.75|328.95|329.58|326.78|0
1654753200000|2022-06-09 05:40:00|331.62|328.82|332.57|329.77|333.53|330.73|331.21|328.41|0
1654753500000|2022-06-09 05:45:00|332.64|329.84|332.29|329.49|333.8|331|332.16|329.36|0
1654753800000|2022-06-09 05:50:00|332.16|329.36|333.66|330.86|333.66|330.86|331.88|329.08|0
1654754100000|2022-06-09 05:55:00|333.52|330.72|334.07|331.27|334.2|331.4|333.38|330.58|0
1654754400000|2022-06-09 06:00:00|334.61|331.81|333.65|330.85|335.3|332.5|332.83|330.03|0
1654754700000|2022-06-09 06:05:00|333.52|330.72|332.77|329.97|335.23|332.43|332.69|329.89|0
1654755000000|2022-06-09 06:10:00|332.76|329.96|333.04|330.24|334.61|331.81|332.42|329.62|0
1654755300000|2022-06-09 06:15:00|332.96|330.16|333.78|330.98|333.85|331.05|332.83|330.03|0
1654755600000|2022-06-09 06:20:00|334.06|331.26|333.78|330.98|334.19|331.39|333.51|330.71|0
1654755900000|2022-06-09 06:25:00|333.64|330.84|334.19|331.39|334.88|332.08|333.64|330.84|0
1654756200000|2022-06-09 06:30:00|333.92|331.12|333.44|330.64|334.32|331.52|333.23|330.43|0
1654756500000|2022-06-09 06:35:00|333.5|330.7|332.54|329.74|333.5|330.7|332|329.2|0
1654756800000|2022-06-09 06:40:00|332.41|329.61|332.75|329.95|333.64|330.84|332|329.2|0
1654757100000|2022-06-09 06:45:00|332.81|330.01|332.13|329.33|332.95|330.15|331.59|328.79|0
1654757400000|2022-06-09 06:50:00|332.2|329.4|330.9|328.1|332.27|329.47|330.9|328.1|0
1654757700000|2022-06-09 06:55:00|330.76|327.96|329.95|327.15|330.76|327.96|329.95|327.15|0
1654758000000|2022-06-09 07:00:00|329.81|327.01|329.27|326.47|332.67|329.87|329|326.2|0
1654758300000|2022-06-09 07:05:00|329.2|326.8|327.3|324.9|329.74|327.34|327.03|324.63|0
1654758600000|2022-06-09 07:10:00|327.44|325.04|329.47|327.07|329.47|327.07|326.9|324.5|0
1654758900000|2022-06-09 07:15:00|329.6|327.2|329.4|327|330.42|328.02|328.65|326.25|0
1654759200000|2022-06-09 07:20:00|329.54|327.14|327.84|325.44|329.87|327.47|327.03|324.63|0
1654759500000|2022-06-09 07:25:00|327.7|325.3|327.84|325.44|328.38|325.98|327.3|324.9|0
1654759800000|2022-06-09 07:30:00|327.7|325.3|333.22|330.82|334.04|331.64|327.7|325.3|0
1654760100000|2022-06-09 07:35:00|333.35|330.95|332.12|329.72|334.03|331.63|331.85|329.45|0
1654760400000|2022-06-09 07:40:00|331.85|329.45|331.44|329.04|332.8|330.4|331.1|328.7|0
1654760700000|2022-06-09 07:45:00|331.58|329.18|330.62|328.22|331.71|329.31|329.81|327.41|0
1654761000000|2022-06-09 07:50:00|330.76|328.36|328.72|326.32|330.76|328.36|328.05|325.65|0
1654761300000|2022-06-09 07:55:00|328.79|326.39|328.85|326.45|329.8|327.4|328.45|326.05|0
1654761600000|2022-06-09 08:00:00|329.4|327|329.94|327.54|330.89|328.49|328.99|326.59|0
1654761900000|2022-06-09 08:05:00|330.07|327.67|331.02|328.62|332.45|330.05|329.8|327.4|0
1654762200000|2022-06-09 08:10:00|331.16|328.76|331.15|328.75|331.97|329.57|330.61|328.21|0
1654762500000|2022-06-09 08:15:00|331.22|328.82|330.61|328.21|331.22|328.82|330.2|327.8|0
1654762800000|2022-06-09 08:20:00|330.68|328.28|329.66|327.26|331.56|329.16|329.52|327.12|0
1654763100000|2022-06-09 08:25:00|329.79|327.39|329.38|326.98|330.2|327.8|329.25|326.85|0
1654763400000|2022-06-09 08:30:00|329.52|327.12|327.5|325.1|329.52|327.12|327.22|324.82|0
1654763700000|2022-06-09 08:35:00|327.64|325.24|327.23|324.83|327.64|325.24|325.75|323.35|0
1654764000000|2022-06-09 08:40:00|327.17|324.77|327.1|324.7|327.5|325.1|326.42|324.02|0
1654764300000|2022-06-09 08:45:00|326.96|324.56|323.28|320.88|326.96|324.56|323.28|320.88|0
1654764600000|2022-06-09 08:50:00|323.21|320.81|322.84|320.44|324.03|321.63|321.51|319.11|0
1654764900000|2022-06-09 08:55:00|322.71|320.31|320.98|318.58|323.24|320.84|320.84|318.44|0
1654765200000|2022-06-09 09:00:00|321.11|318.71|321.11|318.71|321.77|319.37|320.71|318.31|0
1654765500000|2022-06-09 09:05:00|321.24|318.84|321.37|318.97|322.17|319.77|320.71|318.31|0
1654765800000|2022-06-09 09:10:00|321.5|319.1|322.43|320.03|322.43|320.03|321.24|318.84|0
1654766100000|2022-06-09 09:15:00|322.3|319.9|322.77|320.37|323.1|320.7|321.9|319.5|0
1654766400000|2022-06-09 09:20:00|322.96|320.56|322.7|320.3|323.3|320.9|322.56|320.16|0
1654766700000|2022-06-09 09:25:00|322.76|320.36|322.83|320.43|322.96|320.56|322.03|319.63|0
1654767000000|2022-06-09 09:30:00|322.56|320.16|321.76|319.36|322.96|320.56|321.49|319.09|0
1654767300000|2022-06-09 09:35:00|321.69|319.29|321.56|319.16|321.89|319.49|321.09|318.69|0
1654767600000|2022-06-09 09:40:00|321.49|319.09|322.95|320.55|323.22|320.82|321.42|319.02|0
1654767900000|2022-06-09 09:45:00|322.69|320.29|322.28|319.88|323.09|320.69|322.28|319.88|0
1654768200000|2022-06-09 09:50:00|322.42|320.02|322.55|320.15|322.95|320.55|321.62|319.22|0
1654768500000|2022-06-09 09:55:00|322.68|320.28|323.21|320.81|324.28|321.88|322.55|320.15|0
1654768800000|2022-06-09 10:00:00|323.08|320.68|323.48|321.08|323.48|321.08|322.54|320.14|0
1654769100000|2022-06-09 10:05:00|323.34|320.94|323.61|321.21|323.74|321.34|322.81|320.41|0
1654769400000|2022-06-09 10:10:00|323.48|321.08|323.21|320.81|324.81|322.41|323.21|320.81|0
1654769700000|2022-06-09 10:15:00|323.34|320.94|321.6|319.2|323.47|321.07|321.34|318.94|0
1654770000000|2022-06-09 10:20:00|321.74|319.34|318.95|316.55|321.74|319.34|318.42|316.02|0
1654770300000|2022-06-09 10:25:00|318.82|316.42|316.65|314.25|320.09|317.69|316.65|314.25|0
1654770600000|2022-06-09 10:30:00|316.26|313.86|316.78|314.38|316.91|314.51|315.6|313.2|0
1654770900000|2022-06-09 10:35:00|316.85|314.45|318.23|315.83|318.23|315.83|316.19|313.79|0
1654771200000|2022-06-09 10:40:00|318.1|315.7|318.09|315.69|318.76|316.36|317.44|315.04|0
1654771500000|2022-06-09 10:45:00|318.23|315.83|318.49|316.09|318.89|316.49|317.83|315.43|0
1654771800000|2022-06-09 10:50:00|318.36|315.96|316.64|314.24|318.49|316.09|316.31|313.91|0
1654772100000|2022-06-09 10:55:00|316.77|314.37|317.89|315.49|318.09|315.69|316.77|314.37|0
1654772400000|2022-06-09 11:00:00|318.09|315.69|318.61|316.21|319.01|316.61|318.02|315.62|0
1654772700000|2022-06-09 11:05:00|318.75|316.35|318.74|316.34|319.67|317.27|318.35|315.95|0
1654773000000|2022-06-09 11:10:00|318.61|316.21|317.68|315.28|318.74|316.34|317.68|315.28|0
1654773300000|2022-06-09 11:15:00|317.82|315.42|319.27|316.87|319.34|316.94|317.42|315.02|0
1654773600000|2022-06-09 11:20:00|319.34|316.94|316.23|313.83|319.8|317.4|314.26|311.86|0
1654773900000|2022-06-09 11:25:00|316.76|314.36|318.34|315.94|319|316.6|316.23|313.83|0
1654774200000|2022-06-09 11:30:00|318.27|315.87|319.92|317.52|319.92|317.52|317.54|315.14|0
1654774500000|2022-06-09 11:35:00|320.06|317.66|319.46|317.06|320.45|318.05|319.13|316.73|0
1654774800000|2022-06-09 11:40:00|319.52|317.12|318.53|316.13|320.12|317.72|318.4|316|0
1654775100000|2022-06-09 11:45:00|318.4|316|323.54|321.14|323.87|321.47|315.24|312.84|0
1654775400000|2022-06-09 11:50:00|323.68|321.28|324.54|322.14|324.54|322.14|321.61|319.21|0
1654775700000|2022-06-09 11:55:00|324.34|321.94|324.4|322|325.95|323.55|324|321.6|0
1654776000000|2022-06-09 12:00:00|324.54|322.14|324.8|322.4|326.01|323.61|324.4|322|0
1654776300000|2022-06-09 12:05:00|324.87|322.47|325.34|322.94|326.14|323.74|324.4|322|0
1654776600000|2022-06-09 12:10:00|325.47|323.07|328.96|326.56|328.96|326.56|325.34|322.94|0
1654776900000|2022-06-09 12:15:00|329.23|326.83|328.42|326.02|329.91|327.51|327.61|325.21|0
1654777200000|2022-06-09 12:20:00|328.83|326.43|330.72|328.32|331.8|329.4|328.83|326.43|0
1654777500000|2022-06-09 12:25:00|330.99|328.59|329.68|327.28|332.87|330.47|329.5|327.1|0
1654777800000|2022-06-09 12:30:00|329.75|327.35|331.04|328.64|332.19|329.79|327.99|325.59|0
1654778100000|2022-06-09 12:35:00|331.24|328.84|330.83|328.43|333|330.6|330.69|328.29|0
1654778400000|2022-06-09 12:40:00|330.96|328.56|337.1|334.7|337.38|334.98|330.49|328.09|0
1654778700000|2022-06-09 12:45:00|337.24|334.84|337.24|334.84|337.38|334.98|335.32|332.92|0
1654779000000|2022-06-09 12:50:00|337.1|334.7|339.21|336.81|339.62|337.22|336.52|334.12|0
1654779300000|2022-06-09 12:55:00|339.35|336.95|337.55|335.15|339.35|336.95|336.67|334.27|0
1654779600000|2022-06-09 13:00:00|337.97|335.57|336.39|333.99|338.52|336.12|336.39|333.99|0
1654779900000|2022-06-09 13:05:00|336.45|334.05|339.14|336.74|339.2|336.8|336.32|333.92|0
1654780200000|2022-06-09 13:10:00|339.06|336.66|341|338.6|341|338.6|335.63|333.23|0
1654780500000|2022-06-09 13:15:00|340.86|338.46|340.85|338.45|342.24|339.84|339.75|337.35|0
1654780800000|2022-06-09 13:20:00|340.44|338.04|340.02|337.62|340.44|338.04|338.92|336.52|0
1654781100000|2022-06-09 13:25:00|339.75|337.35|341.13|338.73|341.13|338.73|339.06|336.66|0
1654781400000|2022-06-09 13:30:00|340.71|338.31|334.75|332.35|344.18|341.78|333.6|331.2|0
1654781700000|2022-06-09 13:35:00|333.66|331.26|340.51|338.11|340.79|338.39|333.3|330.9|0
1654782000000|2022-06-09 13:40:00|341.21|338.81|342.45|340.05|345.66|343.26|338.99|336.59|0
1654782300000|2022-06-09 13:45:00|343.29|340.89|336.92|334.52|345.31|342.91|334.44|332.04|0
1654782600000|2022-06-09 13:50:00|337.05|334.65|328.57|326.17|337.19|334.79|326.82|324.42|0
1654782900000|2022-06-09 13:55:00|328.98|326.58|328.17|325.77|331.84|329.44|327.22|324.82|0
1654783200000|2022-06-09 14:00:00|328.1|325.7|331.69|329.29|332.1|329.7|327.9|325.5|0
1654783500000|2022-06-09 14:05:00|332.24|329.84|337.85|335.45|338.4|336|331.76|329.36|0
1654783800000|2022-06-09 14:10:00|337.99|335.59|336.78|334.38|340.66|338.26|336.64|334.24|0
1654784100000|2022-06-09 14:15:00|336.64|334.24|334.16|331.76|337.47|335.07|330.88|328.48|0
1654784400000|2022-06-09 14:20:00|333.75|331.35|333.66|331.26|335.17|332.77|332.1|329.7|0
1654784700000|2022-06-09 14:25:00|333.53|331.13|331.88|329.48|334.9|332.5|331.88|329.48|0
1654785000000|2022-06-09 14:30:00|330.79|328.39|332.84|330.44|334.35|331.95|328.34|325.94|0
1654785300000|2022-06-09 14:35:00|332.15|329.75|330.51|328.11|333.39|330.99|329.83|327.43|0
1654785600000|2022-06-09 14:40:00|330.58|328.18|335.3|332.9|336.82|334.42|330.11|327.71|0
1654785900000|2022-06-09 14:45:00|335.03|332.63|337.09|334.69|338.27|335.87|334.89|332.49|0
1654786200000|2022-06-09 14:50:00|337.51|335.11|342.59|340.19|342.87|340.47|337.37|334.97|0
1654786500000|2022-06-09 14:55:00|342.87|340.47|339.67|337.27|343.98|341.58|338.7|336.3|0
1654786800000|2022-06-09 15:00:00|340.22|337.82|344.4|342|344.96|342.56|339.25|336.85|0
1654787100000|2022-06-09 15:05:00|344.54|342.14|343.56|341.16|346.64|344.24|343|340.6|0
1654787400000|2022-06-09 15:10:00|343.7|341.3|341.88|339.48|344.12|341.72|341.05|338.65|0
1654787700000|2022-06-09 15:15:00|341.61|339.21|342.58|340.18|343.41|341.01|341.05|338.65|0
1654788000000|2022-06-09 15:20:00|342.44|340.04|340.01|337.61|342.72|340.32|339.1|336.7|0
1654788300000|2022-06-09 15:25:00|340.07|337.67|342.43|340.03|343.13|340.73|339.52|337.12|0
1654788600000|2022-06-09 15:30:00|342.85|340.45|342.71|340.31|344.53|342.13|340.76|338.36|0
1654788900000|2022-06-09 15:35:00|342.29|339.89|341.32|338.92|343.27|340.87|340|337.6|0
1654789200000|2022-06-09 15:40:00|340.83|338.43|336.75|334.35|340.83|338.43|334.41|332.01|0
1654789500000|2022-06-09 15:45:00|337.16|334.76|342.45|340.05|342.86|340.46|336.06|333.66|0
1654789800000|2022-06-09 15:50:00|342.31|339.91|341.47|339.07|344.68|342.28|341.33|338.93|0
1654790100000|2022-06-09 15:55:00|341.33|338.93|339.11|336.71|341.75|339.35|338.83|336.43|0
1654790400000|2022-06-09 16:00:00|339.25|336.85|340.49|338.09|340.77|338.37|337.59|335.19|0
1654790700000|2022-06-09 16:05:00|340.35|337.95|342.02|339.62|343.14|340.74|339.94|337.54|0
1654791000000|2022-06-09 16:10:00|342.3|339.9|344.45|342.05|345.65|343.25|341.84|339.44|0
1654791300000|2022-06-09 16:15:00|344.59|342.19|343.89|341.49|345.71|343.31|343.75|341.35|0
1654791600000|2022-06-09 16:20:00|343.75|341.35|342.63|340.23|344.03|341.63|341.38|338.98|0
1654791900000|2022-06-09 16:25:00|342.77|340.37|339.86|337.46|343.19|340.79|338.89|336.49|0
1654792200000|2022-06-09 16:30:00|339.58|337.18|339.3|336.9|341.24|338.84|338.2|335.8|0
1654792500000|2022-06-09 16:35:00|339.44|337.04|338.88|336.48|339.85|337.45|337.72|335.32|0
1654792800000|2022-06-09 16:40:00|338.61|336.21|336.32|333.92|339.44|337.04|335.5|333.1|0
1654793100000|2022-06-09 16:45:00|336.46|334.06|337.84|335.44|338.39|335.99|336.05|333.65|0
1654793400000|2022-06-09 16:50:00|337.7|335.3|338.94|336.54|338.94|336.54|335.77|333.37|0
1654793700000|2022-06-09 16:55:00|339.35|336.95|334.67|332.27|340.32|337.92|333.71|331.31|0
1654794000000|2022-06-09 17:00:00|334.26|331.86|331.99|329.59|335.49|333.09|330.89|328.49|0
1654794300000|2022-06-09 17:05:00|332.13|329.73|331.99|329.59|332.13|329.73|328.98|326.58|0
1654794600000|2022-06-09 17:10:00|331.71|329.31|331.16|328.76|332.26|329.86|329.79|327.39|0
1654794900000|2022-06-09 17:15:00|331.57|329.17|331.98|329.58|333.22|330.82|330.89|328.49|0
1654795200000|2022-06-09 17:20:00|332.12|329.72|335.7|333.3|335.98|333.58|331.71|329.31|0
1654795500000|2022-06-09 17:25:00|335.84|333.44|337.78|335.38|338.61|336.21|335.29|332.89|0
1654795800000|2022-06-09 17:30:00|338.47|336.07|340.14|337.74|341.4|339|338.47|336.07|0
1654796100000|2022-06-09 17:35:00|340.28|337.88|340.42|338.02|342.52|340.12|339.72|337.32|0
1654796400000|2022-06-09 17:40:00|340.56|338.16|343.82|341.42|344.38|341.98|340.56|338.16|0
1654796700000|2022-06-09 17:45:00|344.18|341.78|341.72|339.32|344.38|341.98|341.44|339.04|0
1654797000000|2022-06-09 17:50:00|341.58|339.18|341.3|338.9|341.72|339.32|340.33|337.93|0
1654797300000|2022-06-09 17:55:00|341.44|339.04|338.1|335.7|341.58|339.18|337.96|335.56|0
1654797600000|2022-06-09 18:00:00|338.38|335.98|341.99|339.59|342.69|340.29|338.1|335.7|0
1654797900000|2022-06-09 18:05:00|342.13|339.73|341.85|339.45|343.25|340.85|340.6|338.2|0
1654798200000|2022-06-09 18:10:00|341.71|339.31|341.43|339.03|344.37|341.97|341.15|338.75|0
1654798500000|2022-06-09 18:15:00|341.57|339.17|342.41|340.01|343.11|340.71|340.87|338.47|0
1654798800000|2022-06-09 18:20:00|342.27|339.87|345.77|343.37|346.19|343.79|341.15|338.75|0
1654799100000|2022-06-09 18:25:00|345.63|343.23|343.8|341.4|346.62|344.22|342.82|340.42|0
1654799400000|2022-06-09 18:30:00|343.94|341.54|347.46|345.06|347.88|345.48|343.94|341.54|0
1654799700000|2022-06-09 18:35:00|347.6|345.2|348.73|346.33|349.58|347.18|346.75|344.35|0
1654800000000|2022-06-09 18:40:00|348.87|346.47|350.56|348.16|351.73|349.33|348.3|345.9|0
1654800300000|2022-06-09 18:45:00|350.84|348.44|349.42|347.02|350.99|348.59|348.01|345.61|0
1654800600000|2022-06-09 18:50:00|349.71|347.31|350.27|347.87|351.27|348.87|348.43|346.03|0
1654800900000|2022-06-09 18:55:00|350.56|348.16|354.54|352.14|354.68|352.28|349.35|346.95|0
1654801200000|2022-06-09 19:00:00|354.68|352.28|361|358.6|361.08|358.68|354.54|352.14|0
1654801500000|2022-06-09 19:05:00|361.29|358.89|362.88|360.48|363.89|361.49|360.57|358.17|0
1654801800000|2022-06-09 19:10:00|362.59|360.19|364.32|361.92|364.32|361.92|361.72|359.32|0
1654802100000|2022-06-09 19:15:00|364.47|362.07|362.15|359.75|364.61|362.21|361|358.6|0
1654802400000|2022-06-09 19:20:00|362.29|359.89|361.86|359.46|364.32|361.92|360.71|358.31|0
1654802700000|2022-06-09 19:25:00|361.71|359.31|367.96|365.56|367.96|365.56|361.71|359.31|0
1654803000000|2022-06-09 19:30:00|368.39|365.99|370.3|367.9|370.3|367.9|367.37|364.97|0
1654803300000|2022-06-09 19:35:00|370.44|368.04|369.41|367.01|370.59|368.19|367.95|365.55|0
1654803600000|2022-06-09 19:40:00|369.71|367.31|373.05|370.65|373.79|371.39|368.76|366.36|0
1654803900000|2022-06-09 19:45:00|373.34|370.94|377.05|374.65|379.28|376.88|373.05|370.65|0
1654804200000|2022-06-09 19:50:00|377.35|374.95|375.86|373.46|379.43|377.03|374.52|372.12|0
1654804500000|2022-06-09 19:55:00|376.16|373.76|383.95|381.55|384.1|381.7|375.41|373.01|0
1654804800000|2022-06-09 20:00:00|384.4|382|383.64|381.24|384.55|382.15|382.89|380.49|0
1654805100000|2022-06-09 20:05:00|383.8|381.4|384.09|381.69|384.25|381.85|381.84|379.44|0
1654805400000|2022-06-09 20:10:00|383.94|381.54|381.68|379.28|384.25|381.85|381.68|379.28|0
1654805700000|2022-06-09 20:15:00|382.33|379.53|382.63|379.83|383.99|381.19|382.03|379.23|0
1654806000000|2022-06-09 20:20:00|382.78|379.98|382.18|379.38|382.78|379.98|381.58|378.78|0
1654806300000|2022-06-09 20:25:00|382.03|379.23|381.88|379.08|382.93|380.13|381.88|379.08|0
1654806600000|2022-06-09 20:30:00|381.43|378.63|382.78|379.98|382.78|379.98|381.35|378.55|0
1654806900000|2022-06-09 20:35:00|382.85|380.05|383.08|380.28|383.23|380.43|382.32|379.52|0
1654807200000|2022-06-09 20:40:00|383.23|380.43|382.47|379.67|383.23|380.43|382.17|379.37|0
1654807500000|2022-06-09 20:45:00|382.32|379.52|381.04|378.24|382.32|379.52|380.97|378.17|0
1654807800000|2022-06-09 20:50:00|380.82|378.02|380.96|378.16|381.72|378.92|380.81|378.01|0
1654808100000|2022-06-09 20:55:00|381.11|378.31|379.99|377.19|381.26|378.46|379.31|376.51|0
1654808400000|2022-06-09 21:00:00|380.22|377.42|380.19|377.39|380.5|377.7|379.82|377.02|0
1654808700000|2022-06-09 21:05:00|380.21|377.41|380.24|377.44|380.41|377.61|379.91|377.11|0
1654809000000|2022-06-09 21:10:00|380.34|377.54|379.68|376.88|380.89|378.09|379.58|376.78|0
1654809300000|2022-06-09 21:15:00|379.84|377.04|379.9|377.1|380.32|377.52|379.21|376.41|0
1654809600000|2022-06-09 21:20:00|379.79|376.99|379.74|376.94|380.01|377.21|379.74|376.94|0
1654809900000|2022-06-09 21:25:00|379.79|376.99|379.9|377.1|379.94|377.14|379.64|376.84|0
1654810200000|2022-06-09 21:30:00|379.86|377.06|379.7|376.9|380.01|377.21|379.66|376.86|0
1654810500000|2022-06-09 21:35:00|379.66|376.86|379.65|376.85|379.79|376.99|379.55|376.75|0
1654810800000|2022-06-09 21:40:00|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1654811100000|2022-06-09 21:45:00|379.69|376.89|379.63|376.83|379.69|376.89|379.63|376.83|0
1654811400000|2022-06-09 21:50:00|379.48|376.68|379.54|376.74|379.62|376.82|379.48|376.68|0
1654811700000|2022-06-09 21:55:00|379.49|376.69|378.73|375.93|379.82|377.02|378.45|375.65|0
1654812000000|2022-06-09 22:00:00|378.47|375.67|379.73|376.93|381.01|378.21|378.39|375.59|0
1654812300000|2022-06-09 22:05:00|379.81|377.01|380.93|378.13|380.93|378.13|379.73|376.93|0
1654812600000|2022-06-09 22:10:00|381.08|378.28|381.83|379.03|381.83|379.03|380.93|378.13|0
1654812900000|2022-06-09 22:15:00|381.98|379.18|381.75|378.95|382.43|379.63|381.08|378.28|0
1654813200000|2022-06-09 22:20:00|381.68|378.88|383.03|380.23|383.18|380.38|381.68|378.88|0
1654813500000|2022-06-09 22:25:00|382.88|380.08|382.73|379.93|383.11|380.31|382.42|379.62|0
1654813800000|2022-06-09 22:30:00|382.57|379.77|382.27|379.47|383.03|380.23|382.12|379.32|0
1654814100000|2022-06-09 22:35:00|382.12|379.32|381.97|379.17|382.12|379.32|381.82|379.02|0
1654814400000|2022-06-09 22:40:00|381.82|379.02|382.12|379.32|382.12|379.32|381.82|379.02|0
1654814700000|2022-06-09 22:45:00|382.04|379.24|380.76|377.96|382.12|379.32|380.76|377.96|0
1654815000000|2022-06-09 22:50:00|380.61|377.81|381.81|379.01|381.96|379.16|380.46|377.66|0
1654815300000|2022-06-09 22:55:00|381.66|378.86|381.96|379.16|382.11|379.31|381.66|378.86|0
1654815600000|2022-06-09 23:00:00|381.66|378.86|381.81|379.01|382.26|379.46|381.66|378.86|0
1654815900000|2022-06-09 23:05:00|381.96|379.16|381.95|379.15|382.11|379.31|381.81|379.01|0
1654816200000|2022-06-09 23:10:00|382.1|379.3|381.65|378.85|382.1|379.3|381.65|378.85|0
1654816500000|2022-06-09 23:15:00|381.8|379|380.75|377.95|381.95|379.15|380.75|377.95|0
1654816800000|2022-06-09 23:20:00|380.6|377.8|379.7|376.9|380.6|377.8|379.55|376.75|0
1654817100000|2022-06-09 23:25:00|379.85|377.05|380.59|377.79|381.05|378.25|379.7|376.9|0
1654817400000|2022-06-09 23:30:00|380.74|377.94|380.29|377.49|380.89|378.09|379.69|376.89|0
1654817700000|2022-06-09 23:35:00|380.59|377.79|380.14|377.34|381.19|378.39|379.84|377.04|0
1654818000000|2022-06-09 23:40:00|379.99|377.19|380.29|377.49|380.59|377.79|379.24|376.44|0
1654818300000|2022-06-09 23:45:00|380.44|377.64|380.14|377.34|381.19|378.39|380.14|377.34|0
1654818600000|2022-06-09 23:50:00|380.44|377.64|380.73|377.93|381.03|378.23|378.64|375.84|0
1654818900000|2022-06-09 23:55:00|380.88|378.08|380.58|377.78|381.03|378.23|380.43|377.63|0
1654819200000|2022-06-10 00:00:00|380.28|377.48|379.08|376.28|381.63|378.83|378.93|376.13|0
1654819500000|2022-06-10 00:05:00|379.23|376.43|381.48|378.68|381.63|378.83|378.93|376.13|0
1654819800000|2022-06-10 00:10:00|381.63|378.83|383.58|380.78|384.42|381.62|381.63|378.83|0
1654820100000|2022-06-10 00:15:00|383.28|380.48|383.96|381.16|384.64|381.84|383.13|380.33|0
1654820400000|2022-06-10 00:20:00|384.03|381.23|384.48|381.68|384.48|381.68|382.68|379.88|0
1654820700000|2022-06-10 00:25:00|384.63|381.83|383.58|380.78|385.24|382.44|383.28|380.48|0
1654821000000|2022-06-10 00:30:00|384.03|381.23|382.67|379.87|384.63|381.83|382.52|379.72|0
1654821300000|2022-06-10 00:35:00|382.82|380.02|382.6|379.8|383.57|380.77|382.37|379.57|0
1654821600000|2022-06-10 00:40:00|382.52|379.72|382.44|379.64|382.97|380.17|382.06|379.26|0
1654821900000|2022-06-10 00:45:00|382.51|379.71|382.81|380.01|383.12|380.32|381.76|378.96|0
1654822200000|2022-06-10 00:50:00|382.89|380.09|383.72|380.92|384.02|381.22|382.66|379.86|0
1654822500000|2022-06-10 00:55:00|383.79|380.99|383.71|380.91|384.62|381.82|383.41|380.61|0
1654822800000|2022-06-10 01:00:00|383.41|380.61|382.66|379.86|384.32|381.52|382.2|379.4|0
1654823100000|2022-06-10 01:05:00|382.96|380.16|382.96|380.16|383.71|380.91|382.65|379.85|0
1654823400000|2022-06-10 01:10:00|382.8|380|382.65|379.85|383.94|381.14|382.28|379.48|0
1654823700000|2022-06-10 01:15:00|382.95|380.15|382.8|380|383.71|380.91|382.2|379.4|0
1654824000000|2022-06-10 01:20:00|382.65|379.85|384.61|381.81|384.91|382.11|382.35|379.55|0
1654824300000|2022-06-10 01:25:00|384.54|381.74|383.48|380.68|384.61|381.81|383.1|380.3|0
1654824600000|2022-06-10 01:30:00|383.4|380.6|382.94|380.14|383.85|381.05|382.34|379.54|0
1654824900000|2022-06-10 01:35:00|382.79|379.99|382.79|379.99|383.24|380.44|382.19|379.39|0
1654825200000|2022-06-10 01:40:00|382.64|379.84|383.39|380.59|383.69|380.89|382.64|379.84|0
1654825500000|2022-06-10 01:45:00|383.24|380.44|383.77|380.97|384.53|381.73|383.09|380.29|0
1654825800000|2022-06-10 01:50:00|383.62|380.82|383.69|380.89|384.29|381.49|382.94|380.14|0
1654826100000|2022-06-10 01:55:00|383.54|380.74|383.54|380.74|383.69|380.89|382.78|379.98|0
1654826400000|2022-06-10 02:00:00|383.46|380.66|383.08|380.28|383.84|381.04|382.63|379.83|0
1654826700000|2022-06-10 02:05:00|383.16|380.36|383.68|380.88|383.98|381.18|382.71|379.91|0
1654827000000|2022-06-10 02:10:00|383.53|380.73|383.31|380.51|383.68|380.88|383.08|380.28|0
1654827300000|2022-06-10 02:15:00|383.38|380.58|383|380.2|383.83|381.03|382.92|380.12|0
1654827600000|2022-06-10 02:20:00|383.07|380.27|382.02|379.22|383.07|380.27|382.02|379.22|0
1654827900000|2022-06-10 02:25:00|381.87|379.07|381.41|378.61|382.32|379.52|381.41|378.61|0
1654828200000|2022-06-10 02:30:00|381.04|378.24|380.36|377.56|381.71|378.91|380.36|377.56|0
1654828500000|2022-06-10 02:35:00|380.21|377.41|380.96|378.16|381.26|378.46|380.14|377.34|0
1654828800000|2022-06-10 02:40:00|381.04|378.24|381.71|378.91|382.01|379.21|380.96|378.16|0
1654829100000|2022-06-10 02:45:00|381.64|378.84|381.18|378.38|381.94|379.14|381.11|378.31|0
1654829400000|2022-06-10 02:50:00|381.26|378.46|380.8|378|381.41|378.61|380.8|378|0
1654829700000|2022-06-10 02:55:00|380.88|378.08|381.25|378.45|381.33|378.53|380.8|378|0
1654830000000|2022-06-10 03:00:00|381.1|378.3|378.4|375.6|381.1|378.3|378.25|375.45|0
1654830300000|2022-06-10 03:05:00|378.48|375.68|378.25|375.45|379.15|376.35|378.25|375.45|0
1654830600000|2022-06-10 03:10:00|378.18|375.38|377.2|374.4|378.4|375.6|377.05|374.25|0
1654830900000|2022-06-10 03:15:00|377.05|374.25|377.5|374.7|377.8|375|377.05|374.25|0
1654831200000|2022-06-10 03:20:00|377.35|374.55|377.35|374.55|377.35|374.55|376.75|373.95|0
1654831500000|2022-06-10 03:25:00|377.2|374.4|376.38|373.58|377.35|374.55|376.38|373.58|0
1654831800000|2022-06-10 03:30:00|376.45|373.65|377.49|374.69|377.49|374.69|376.08|373.28|0
1654832100000|2022-06-10 03:35:00|377.34|374.54|377.49|374.69|377.94|375.14|377.34|374.54|0
1654832400000|2022-06-10 03:40:00|377.64|374.84|377.94|375.14|378.31|375.51|377.64|374.84|0
1654832700000|2022-06-10 03:45:00|377.79|374.99|377.93|375.13|378.23|375.43|377.49|374.69|0
1654833000000|2022-06-10 03:50:00|377.86|375.06|378.68|375.88|378.83|376.03|377.78|374.98|0
1654833300000|2022-06-10 03:55:00|378.61|375.81|378.9|376.1|379.13|376.33|378.53|375.73|0
1654833600000|2022-06-10 04:00:00|378.83|376.03|379.12|376.32|379.12|376.32|378.68|375.88|0
1654833900000|2022-06-10 04:05:00|378.97|376.17|379.57|376.77|379.72|376.92|378.97|376.17|0
1654834200000|2022-06-10 04:10:00|379.65|376.85|379.57|376.77|380.1|377.3|379.42|376.62|0
1654834500000|2022-06-10 04:15:00|379.72|376.92|380.16|377.36|380.32|377.52|379.72|376.92|0
1654834800000|2022-06-10 04:20:00|380.01|377.21|379.86|377.06|380.01|377.21|379.86|377.06|0
1654835100000|2022-06-10 04:25:00|379.94|377.14|381.36|378.56|381.51|378.71|379.94|377.14|0
1654835400000|2022-06-10 04:30:00|381.51|378.71|382.11|379.31|382.41|379.61|381.51|378.71|0
1654835700000|2022-06-10 04:35:00|382.26|379.46|383.46|380.66|383.46|380.66|382.26|379.46|0
1654836000000|2022-06-10 04:40:00|383.62|380.82|383.16|380.36|383.77|380.97|382.56|379.76|0
1654836300000|2022-06-10 04:45:00|383.01|380.21|382.86|380.06|383.31|380.51|382.86|380.06|0
1654836600000|2022-06-10 04:50:00|383.01|380.21|382.86|380.06|383.16|380.36|382.7|379.9|0
1654836900000|2022-06-10 04:55:00|382.85|380.05|382.85|380.05|383.16|380.36|382.7|379.9|0
1654837200000|2022-06-10 05:00:00|382.7|379.9|381.2|378.4|383|380.2|381.2|378.4|0
1654837500000|2022-06-10 05:05:00|381.05|378.25|381.95|379.15|381.95|379.15|380.74|377.94|0
1654837800000|2022-06-10 05:10:00|381.79|378.99|381.19|378.39|382.1|379.3|381.19|378.39|0
1654838100000|2022-06-10 05:15:00|381.27|378.47|380.06|377.26|381.27|378.47|378.94|376.14|0
1654838400000|2022-06-10 05:20:00|379.77|376.97|380.36|377.56|380.66|377.86|379.62|376.82|0
1654838700000|2022-06-10 05:25:00|380.21|377.41|380.14|377.34|380.96|378.16|380.06|377.26|0
1654839000000|2022-06-10 05:30:00|380.06|377.26|379.16|376.36|380.36|377.56|378.57|375.77|0
1654839300000|2022-06-10 05:35:00|379.31|376.51|379.16|376.36|379.61|376.81|378.71|375.91|0
1654839600000|2022-06-10 05:40:00|379.01|376.21|379.31|376.51|379.46|376.66|378.56|375.76|0
1654839900000|2022-06-10 05:45:00|379.46|376.66|380.95|378.15|381.1|378.3|379.46|376.66|0
1654840200000|2022-06-10 05:50:00|380.88|378.08|381.55|378.75|382.3|379.5|380.88|378.08|0
1654840500000|2022-06-10 05:55:00|381.4|378.6|381.54|378.74|381.7|378.9|380.8|378|0
1654840800000|2022-06-10 06:00:00|381.24|378.44|379.3|376.5|381.24|378.44|378.18|375.38|0
1654841100000|2022-06-10 06:05:00|379.37|376.57|378.85|376.05|380.64|377.84|378.7|375.9|0
1654841400000|2022-06-10 06:10:00|378.7|375.9|377.65|374.85|379.52|376.72|377.5|374.7|0
1654841700000|2022-06-10 06:15:00|377.8|375|378.84|376.04|378.99|376.19|377.58|374.78|0
1654842000000|2022-06-10 06:20:00|378.54|375.74|379.07|376.27|380.04|377.24|378.54|375.74|0
1654842300000|2022-06-10 06:25:00|379.14|376.34|378.24|375.44|380.03|377.23|377.94|375.14|0
1654842600000|2022-06-10 06:30:00|378.39|375.59|379.36|376.56|379.58|376.78|378.39|375.59|0
1654842900000|2022-06-10 06:35:00|379.43|376.63|380.48|377.68|380.63|377.83|379.28|376.48|0
1654843200000|2022-06-10 06:40:00|380.33|377.53|379.73|376.93|380.48|377.68|378.68|375.88|0
1654843500000|2022-06-10 06:45:00|379.58|376.78|380.62|377.82|381.37|378.57|379.13|376.33|0
1654843800000|2022-06-10 06:50:00|380.92|378.12|379.27|376.47|381.22|378.42|378.83|376.03|0
1654844100000|2022-06-10 06:55:00|379.42|376.62|378.97|376.17|380.47|377.67|378.53|375.73|0
1654844400000|2022-06-10 07:00:00|378.82|376.02|380.47|377.67|380.69|377.89|377.33|374.53|0
1654844700000|2022-06-10 07:05:00|380.42|378.02|384.32|381.92|384.32|381.92|379.52|377.12|0
1654845000000|2022-06-10 07:10:00|384.62|382.22|384.92|382.52|386.58|384.18|384.02|381.62|0
1654845300000|2022-06-10 07:15:00|385.37|382.97|384.92|382.52|386.05|383.65|382.96|380.56|0
1654845600000|2022-06-10 07:20:00|385.37|382.97|389|386.6|389|386.6|385.22|382.82|0
1654845900000|2022-06-10 07:25:00|388.85|386.45|389.16|386.76|392.34|389.94|388.24|385.84|0
1654846200000|2022-06-10 07:30:00|389.01|386.61|387.49|385.09|389.32|386.92|386.13|383.73|0
1654846500000|2022-06-10 07:35:00|387.04|384.64|383.56|381.16|387.04|384.64|383.56|381.16|0
1654846800000|2022-06-10 07:40:00|383.71|381.31|385.22|382.82|385.6|383.2|383.56|381.16|0
1654847100000|2022-06-10 07:45:00|385.82|383.42|387.79|385.39|387.79|385.39|382.35|379.95|0
1654847400000|2022-06-10 07:50:00|387.56|385.16|387.94|385.54|388.09|385.69|385.37|382.97|0
1654847700000|2022-06-10 07:55:00|387.71|385.31|387.51|385.11|388.39|385.99|383.72|381.32|0
1654848000000|2022-06-10 08:00:00|387.81|385.41|383.27|380.87|388.42|386.02|382.67|380.27|0
1654848300000|2022-06-10 08:05:00|383.12|380.72|381.31|378.91|384.33|381.93|380.71|378.31|0
1654848600000|2022-06-10 08:10:00|381.61|379.21|380.62|378.22|381.91|379.51|379.43|377.03|0
1654848900000|2022-06-10 08:15:00|380.47|378.07|380.17|377.77|381.22|378.82|379.27|376.87|0
1654849200000|2022-06-10 08:20:00|380.1|377.7|381.52|379.12|381.67|379.27|380.1|377.7|0
1654849500000|2022-06-10 08:25:00|381.67|379.27|381.37|378.97|382.57|380.17|379.72|377.32|0
1654849800000|2022-06-10 08:30:00|381.44|379.04|382.27|379.87|382.42|380.02|380.32|377.92|0
1654850100000|2022-06-10 08:35:00|382.42|380.02|382.41|380.01|384.67|382.27|382.41|380.01|0
1654850400000|2022-06-10 08:40:00|382.56|380.16|382.11|379.71|383.77|381.37|382.11|379.71|0
1654850700000|2022-06-10 08:45:00|382.26|379.86|381.21|378.81|382.56|380.16|380.31|377.91|0
1654851000000|2022-06-10 08:50:00|381.06|378.66|385.12|382.72|385.72|383.32|380.61|378.21|0
1654851300000|2022-06-10 08:55:00|385.27|382.87|386.3|383.9|386.91|384.51|384.21|381.81|0
1654851600000|2022-06-10 09:00:00|386.45|384.05|385.09|382.69|386.76|384.36|383.59|381.19|0
1654851900000|2022-06-10 09:05:00|384.94|382.54|384.94|382.54|385.09|382.69|383.59|381.19|0
1654852200000|2022-06-10 09:10:00|384.79|382.39|384.03|381.63|385.62|383.22|382.98|380.58|0
1654852500000|2022-06-10 09:15:00|383.88|381.48|384.86|382.46|384.94|382.54|382.68|380.28|0
1654852800000|2022-06-10 09:20:00|385.09|382.69|385.54|383.14|385.69|383.29|384.03|381.63|0
1654853100000|2022-06-10 09:25:00|385.39|382.99|383.73|381.33|386.29|383.89|383.43|381.03|0
1654853400000|2022-06-10 09:30:00|383.27|380.87|383.27|380.87|383.88|381.48|383.12|380.72|0
1654853700000|2022-06-10 09:35:00|383.42|381.02|384.4|382|385.46|383.06|383.12|380.72|0
1654854000000|2022-06-10 09:40:00|384.17|381.77|381.77|379.37|385.08|382.68|381.77|379.37|0
1654854300000|2022-06-10 09:45:00|381.92|379.52|385.37|382.97|385.52|383.12|381.62|379.22|0
1654854600000|2022-06-10 09:50:00|385.07|382.67|386.73|384.33|386.73|384.33|384.92|382.52|0
1654854900000|2022-06-10 09:55:00|386.88|384.48|386.05|383.65|387.18|384.78|385.9|383.5|0
1654855200000|2022-06-10 10:00:00|386.12|383.72|386.27|383.87|387.26|384.86|384.31|381.91|0
1654855500000|2022-06-10 10:05:00|386.58|384.18|387.33|384.93|388.09|385.69|385.9|383.5|0
1654855800000|2022-06-10 10:10:00|386.88|384.48|386.87|384.47|388.54|386.14|386.42|384.02|0
1654856100000|2022-06-10 10:15:00|386.72|384.32|387.48|385.08|387.48|385.08|385.66|383.26|0
1654856400000|2022-06-10 10:20:00|387.63|385.23|389.75|387.35|389.75|387.35|385.44|383.04|0
1654856700000|2022-06-10 10:25:00|389.45|387.05|390.36|387.96|390.66|388.26|389.14|386.74|0
1654857000000|2022-06-10 10:30:00|390.51|388.11|390.05|387.65|390.96|388.56|388.99|386.59|0
1654857300000|2022-06-10 10:35:00|390.2|387.8|388.83|386.43|390.2|387.8|388.38|385.98|0
1654857600000|2022-06-10 10:40:00|388.68|386.28|389.89|387.49|390.04|387.64|388.68|386.28|0
1654857900000|2022-06-10 10:45:00|390.04|387.64|390.04|387.64|390.12|387.72|388.52|386.12|0
1654858200000|2022-06-10 10:50:00|389.89|387.49|388.52|386.12|390.65|388.25|388.52|386.12|0
1654858500000|2022-06-10 10:55:00|388.67|386.27|388.06|385.66|391.1|388.7|388.06|385.66|0
1654858800000|2022-06-10 11:00:00|387.91|385.51|389.66|387.26|389.88|387.48|387.61|385.21|0
1654859100000|2022-06-10 11:05:00|389.73|387.33|386.85|384.45|389.73|387.33|386.55|384.15|0
1654859400000|2022-06-10 11:10:00|387|384.6|386.39|383.99|388.59|386.19|385.94|383.54|0
1654859700000|2022-06-10 11:15:00|386.7|384.3|388.81|386.41|388.81|386.41|386.69|384.29|0
1654860000000|2022-06-10 11:20:00|388.97|386.57|388.2|385.8|389.27|386.87|387.3|384.9|0
1654860300000|2022-06-10 11:25:00|388.05|385.65|387.45|385.05|388.81|386.41|387.14|384.74|0
1654860600000|2022-06-10 11:30:00|387.75|385.35|384.27|381.87|387.75|385.35|383.52|381.12|0
1654860900000|2022-06-10 11:35:00|384.42|382.02|386.59|384.19|386.9|384.5|381.87|379.47|0
1654861200000|2022-06-10 11:40:00|386.44|384.04|385.99|383.59|387.19|384.79|385.54|383.14|0
1654861500000|2022-06-10 11:45:00|385.84|383.44|386.59|384.19|387.19|384.79|385.16|382.76|0
1654861800000|2022-06-10 11:50:00|386.74|384.34|387.19|384.79|387.49|385.09|386.14|383.74|0
1654862100000|2022-06-10 11:55:00|387.34|384.94|388.24|385.84|388.25|385.85|385.98|383.58|0
1654862400000|2022-06-10 12:00:00|387.94|385.54|387.19|384.79|388.09|385.69|384.93|382.53|0
1654862700000|2022-06-10 12:05:00|387.03|384.63|385.07|382.67|387.11|384.71|384.78|382.38|0
1654863000000|2022-06-10 12:10:00|384.92|382.52|384.32|381.92|385.68|383.28|384.17|381.77|0
1654863300000|2022-06-10 12:15:00|384.47|382.07|384.92|382.52|385.37|382.97|384.02|381.62|0
1654863600000|2022-06-10 12:20:00|384.55|382.15|384.92|382.52|385.82|383.42|384.47|382.07|0
1654863900000|2022-06-10 12:25:00|384.7|382.3|385.29|382.89|385.75|383.35|382.07|379.67|0
1654864200000|2022-06-10 12:30:00|391.72|389.32|417.08|414.68|419.39|416.99|391.72|389.32|0
1654864500000|2022-06-10 12:35:00|418.27|415.87|409.1|406.7|420.34|417.94|407.78|405.38|0
1654864800000|2022-06-10 12:40:00|408.79|406.39|412.09|409.69|412.09|409.69|402.55|400.15|0
1654865100000|2022-06-10 12:45:00|411.78|409.38|416.2|413.8|416.2|413.8|408.01|405.61|0
1654865400000|2022-06-10 12:50:00|416.44|414.04|417.15|414.75|420.65|418.25|416.04|413.64|0
1654865700000|2022-06-10 12:55:00|418.1|415.7|427.79|425.39|428.05|425.65|417.63|415.23|0
1654866000000|2022-06-10 13:00:00|427.7|425.3|417.03|414.63|427.7|425.3|415.6|413.2|0
1654866300000|2022-06-10 13:05:00|417.35|414.95|423.1|420.7|423.74|421.34|416.24|413.84|0
1654866600000|2022-06-10 13:10:00|422.94|420.54|422.62|420.22|424.15|421.75|420.22|417.82|0
1654866900000|2022-06-10 13:15:00|423.42|421.02|426.56|424.16|426.56|424.16|421.49|419.09|0
1654867200000|2022-06-10 13:20:00|426.31|423.91|430.84|428.44|432.22|429.82|423.26|420.86|0
1654867500000|2022-06-10 13:25:00|431.32|428.92|426.15|423.75|431.89|429.49|426.15|423.75|0
1654867800000|2022-06-10 13:30:00|425.98|423.58|435.72|433.32|437.02|434.62|420.85|418.45|0
1654868100000|2022-06-10 13:35:00|435.39|432.99|433.41|431.01|438.63|436.23|430.65|428.25|0
1654868400000|2022-06-10 13:40:00|433.73|431.33|427.58|425.18|434.38|431.98|427.58|425.18|0
1654868700000|2022-06-10 13:45:00|427.26|424.86|430.81|428.41|432.43|430.03|425.49|423.09|0
1654869000000|2022-06-10 13:50:00|431.87|429.47|437.48|435.08|437.97|435.57|429.68|427.28|0
1654869300000|2022-06-10 13:55:00|437.4|435|436.74|434.34|439.93|437.53|434.54|432.14|0
1654869600000|2022-06-10 14:00:00|439.03|436.63|449|446.6|450.83|448.43|439.03|436.63|0
1654869900000|2022-06-10 14:05:00|449.33|446.93|451.64|449.24|452.14|449.74|446.17|443.77|0
1654870200000|2022-06-10 14:10:00|451.98|449.58|451.21|448.81|454.88|452.48|450.15|447.75|0
1654870500000|2022-06-10 14:15:00|451.71|449.31|452.35|449.95|453.61|451.21|449.51|447.11|0
1654870800000|2022-06-10 14:20:00|452.69|450.29|454.86|452.46|456.71|454.31|451.68|449.28|0
1654871100000|2022-06-10 14:25:00|455.37|452.97|455.94|453.54|456.71|454.31|451.18|448.78|0
1654871400000|2022-06-10 14:30:00|456.44|454.04|450|447.6|456.78|454.38|450|447.6|0
1654871700000|2022-06-10 14:35:00|450.58|448.18|445.92|443.52|451.08|448.68|445.76|443.36|0
1654872000000|2022-06-10 14:40:00|446.51|444.11|443.44|441.04|449.74|447.34|443.44|441.04|0
1654872300000|2022-06-10 14:45:00|444.6|442.2|446.25|443.85|448.16|445.76|443.6|441.2|0
1654872600000|2022-06-10 14:50:00|446.08|443.68|445.01|442.61|447.37|444.97|442.53|440.13|0
1654872900000|2022-06-10 14:55:00|444.52|442.12|452.99|450.59|452.99|450.59|444.19|441.79|0
1654873200000|2022-06-10 15:00:00|453.33|450.93|454.22|451.82|455.3|452.9|450.99|448.59|0
1654873500000|2022-06-10 15:05:00|454.38|451.98|454.88|452.48|457.39|454.99|454.21|451.81|0
1654873800000|2022-06-10 15:10:00|454.8|452.4|455.05|452.65|456.55|454.15|452.21|449.81|0
1654874100000|2022-06-10 15:15:00|454.88|452.48|452.41|450.01|456.88|454.48|451.55|449.15|0
1654874400000|2022-06-10 15:20:00|451.75|449.35|455.91|453.51|456.07|453.67|450.09|447.69|0
1654874700000|2022-06-10 15:25:00|456.24|453.84|457.24|454.84|459.25|456.85|455.41|453.01|0
1654875000000|2022-06-10 15:30:00|458.41|456.01|458.24|455.84|460.59|458.19|456.91|454.51|0
1654875300000|2022-06-10 15:35:00|457.91|455.51|461.27|458.87|461.61|459.21|457.91|455.51|0
1654875600000|2022-06-10 15:40:00|462.11|459.71|455.99|453.59|462.45|460.05|455.9|453.5|0
1654875900000|2022-06-10 15:45:00|456.4|454|460.25|457.85|460.25|457.85|454.23|451.83|0
1654876200000|2022-06-10 15:50:00|460.58|458.18|459.07|456.67|461.26|458.86|457.23|454.83|0
1654876500000|2022-06-10 15:55:00|458.91|456.51|453.73|451.33|460.08|457.68|452.56|450.16|0
1654876800000|2022-06-10 16:00:00|453.89|451.49|452.89|450.49|454.73|452.33|451.07|448.67|0
1654877100000|2022-06-10 16:05:00|453.23|450.83|449.41|447.01|453.23|450.83|448.25|445.85|0
1654877400000|2022-06-10 16:10:00|449.57|447.17|455.22|452.82|455.55|453.15|449.57|447.17|0
1654877700000|2022-06-10 16:15:00|455.89|453.49|456.89|454.49|458.39|455.99|454.89|452.49|0
1654878000000|2022-06-10 16:20:00|457.05|454.65|456.72|454.32|457.22|454.82|453.72|451.32|0
1654878300000|2022-06-10 16:25:00|456.88|454.48|454.47|452.07|458.39|455.99|454.47|452.07|0
1654878600000|2022-06-10 16:30:00|454.71|452.31|456.05|453.65|457.05|454.65|452.38|449.98|0
1654878900000|2022-06-10 16:35:00|456.55|454.15|454.04|451.64|456.88|454.48|453.54|451.14|0
1654879200000|2022-06-10 16:40:00|453.88|451.48|453.21|450.81|455.38|452.98|451.05|448.65|0
1654879500000|2022-06-10 16:45:00|452.88|450.48|455.37|452.97|456.37|453.97|452.21|449.81|0
1654879800000|2022-06-10 16:50:00|456.04|453.64|458.88|456.48|459.22|456.82|455.87|453.47|0
1654880100000|2022-06-10 16:55:00|459.05|456.65|456.87|454.47|460.22|457.82|456.37|453.97|0
1654880400000|2022-06-10 17:00:00|457.04|454.64|458.54|456.14|460.55|458.15|456.04|453.64|0
1654880700000|2022-06-10 17:05:00|459.21|456.81|457.87|455.47|461.06|458.66|457.54|455.14|0
1654881000000|2022-06-10 17:10:00|457.7|455.3|459.54|457.14|461.05|458.65|456.7|454.3|0
1654881300000|2022-06-10 17:15:00|460.05|457.65|454.69|452.29|460.55|458.15|454.53|452.13|0
1654881600000|2022-06-10 17:20:00|454.86|452.46|453.5|451.1|456.03|453.63|453.36|450.96|0
1654881900000|2022-06-10 17:25:00|453.33|450.93|449.34|446.94|453.83|451.43|449.34|446.94|0
1654882200000|2022-06-10 17:30:00|450.17|447.77|453.49|451.09|455.67|453.27|450|447.6|0
1654882500000|2022-06-10 17:35:00|453.33|450.93|447.68|445.28|453.33|450.93|447.68|445.28|0
1654882800000|2022-06-10 17:40:00|447.51|445.11|449|446.6|450.49|448.09|447.34|444.94|0
1654883100000|2022-06-10 17:45:00|448.83|446.43|443.71|441.31|450.16|447.76|443.38|440.98|0
1654883400000|2022-06-10 17:50:00|443.21|440.81|447.17|444.77|447.34|444.94|441.08|438.68|0
1654883700000|2022-06-10 17:55:00|447.83|445.43|448.99|446.59|450.82|448.42|447.5|445.1|0
1654884000000|2022-06-10 18:00:00|448.83|446.43|453.15|450.75|453.65|451.25|448.5|446.1|0
1654884300000|2022-06-10 18:05:00|453.48|451.08|450.32|447.92|453.65|451.25|449.16|446.76|0
1654884600000|2022-06-10 18:10:00|449.82|447.42|450.28|447.88|451.65|449.25|448.82|446.42|0
1654884900000|2022-06-10 18:15:00|450.12|447.72|444.97|442.57|451.45|449.05|443.98|441.58|0
1654885200000|2022-06-10 18:20:00|445.14|442.74|442.16|439.76|445.14|442.74|441.01|438.61|0
1654885500000|2022-06-10 18:25:00|441.67|439.27|446.62|444.22|448.28|445.88|441.67|439.27|0
1654885800000|2022-06-10 18:30:00|446.46|444.06|443.7|441.3|446.46|444.06|442.32|439.92|0
1654886100000|2022-06-10 18:35:00|443.87|441.47|446.51|444.11|446.84|444.44|443.87|441.47|0
1654886400000|2022-06-10 18:40:00|446.84|444.44|448.16|445.76|450.32|447.92|446.51|444.11|0
1654886700000|2022-06-10 18:45:00|448.33|445.93|441.88|439.48|448.5|446.1|441.88|439.48|0
1654887000000|2022-06-10 18:50:00|442.21|439.81|441.31|438.91|444.52|442.12|441.31|438.91|0
1654887300000|2022-06-10 18:55:00|441.06|438.66|438.11|435.71|442.3|439.9|436.64|434.24|0
1654887600000|2022-06-10 19:00:00|437.94|435.54|444.6|442.2|445.34|442.94|435.98|433.58|0
1654887900000|2022-06-10 19:05:00|444.84|442.44|445.17|442.77|447.99|445.59|444.02|441.62|0
1654888200000|2022-06-10 19:10:00|445.34|442.94|440.34|437.94|445.83|443.43|439.52|437.12|0
1654888500000|2022-06-10 19:15:00|440.83|438.43|436.56|434.16|441|438.6|436.07|433.67|0
1654888800000|2022-06-10 19:20:00|436.23|433.83|437.54|435.14|443.97|441.57|436.23|433.83|0
1654889100000|2022-06-10 19:25:00|436.89|434.49|435.94|433.54|436.89|434.49|430.77|428.37|0
1654889400000|2022-06-10 19:30:00|436.1|433.7|440.03|437.63|441.02|438.62|435.94|433.54|0
1654889700000|2022-06-10 19:35:00|440.2|437.8|437.73|435.33|441.84|439.44|434.3|431.9|0
1654890000000|2022-06-10 19:40:00|438.06|435.66|444.65|442.25|446.14|443.74|436.26|433.86|0
1654890300000|2022-06-10 19:45:00|444.57|442.17|451.96|449.56|452.29|449.89|443.98|441.58|0
1654890600000|2022-06-10 19:50:00|452.63|450.23|450.54|448.14|452.88|450.48|446.16|443.76|0
1654890900000|2022-06-10 19:55:00|450.38|447.98|459.61|457.21|459.61|457.21|448.71|446.31|0
1654891200000|2022-06-10 20:00:00|459.53|457.13|451.11|448.71|460.79|458.39|451.11|448.71|0
1654891500000|2022-06-10 20:05:00|450.94|448.54|451.78|449.38|452.71|450.31|450.77|448.37|0
1654891800000|2022-06-10 20:10:00|451.61|449.21|452.05|449.65|453.41|451.01|450.43|448.03|0
1655103900000|2022-06-13 07:05:00|508.74|506.34|503.06|500.66|508.92|506.52|502.44|500.04|0
1655104200000|2022-06-13 07:10:00|503.42|501.02|508.91|506.51|510.51|508.11|503.42|501.02|0
1655104500000|2022-06-13 07:15:00|510.16|507.76|511.94|509.54|512.02|509.62|507.85|505.45|0
1655104800000|2022-06-13 07:20:00|511.13|508.73|506.6|504.2|511.85|509.45|506.33|503.93|0
1655105100000|2022-06-13 07:25:00|506.68|504.28|510.77|508.37|511.94|509.54|506.15|503.75|0
1655105400000|2022-06-13 07:30:00|510.51|508.11|516.85|514.45|517.21|514.81|510.51|508.11|0
1655105700000|2022-06-13 07:35:00|516.49|514.09|516.76|514.36|517.39|514.99|511.04|508.64|0
1655106000000|2022-06-13 07:40:00|516.22|513.82|518.46|516.06|518.64|516.24|514.88|512.48|0
1655106300000|2022-06-13 07:45:00|518.1|515.7|514.07|511.67|518.74|516.34|513.26|510.86|0
1655106600000|2022-06-13 07:50:00|514.16|511.76|514.33|511.93|514.87|512.47|511.21|508.81|0
1655106900000|2022-06-13 07:55:00|515.05|512.65|516.84|514.44|517.47|515.07|513.44|511.04|0
1655107200000|2022-06-13 08:00:00|517.56|515.16|522.51|520.11|522.6|520.2|517.2|514.8|0
1655107500000|2022-06-13 08:05:00|522.42|520.02|521.15|518.75|523.14|520.74|520.25|517.85|0
1655107800000|2022-06-13 08:10:00|521.07|518.67|526.68|524.28|526.76|524.36|520.07|517.67|0
1655108100000|2022-06-13 08:15:00|526.76|524.36|532.38|529.98|533.3|530.9|525.5|523.1|0
1655108400000|2022-06-13 08:20:00|532.12|529.72|532.56|530.16|532.66|530.26|530.02|527.62|0
1655108700000|2022-06-13 08:25:00|532.75|530.35|531.47|529.07|532.84|530.44|529.47|527.07|0
1655109000000|2022-06-13 08:30:00|531.84|529.44|525.31|522.91|532.56|530.16|525.31|522.91|0
1655109300000|2022-06-13 08:35:00|525.49|523.09|526.85|524.45|529.47|527.07|525.13|522.73|0
1655109600000|2022-06-13 08:40:00|527.03|524.63|525.49|523.09|528.74|526.34|523.14|520.74|0
1655109900000|2022-06-13 08:45:00|526.39|523.99|528.74|526.34|529.65|527.25|525.67|523.27|0
1655110200000|2022-06-13 08:50:00|528.65|526.25|528.65|526.25|531.46|529.06|527.11|524.71|0
1655110500000|2022-06-13 08:55:00|528.38|525.98|531.28|528.88|531.37|528.97|527.74|525.34|0
1655110800000|2022-06-13 09:00:00|531.55|529.15|526.84|524.44|532.28|529.88|526.84|524.44|0
1655111100000|2022-06-13 09:05:00|526.93|524.53|526.11|523.71|529.73|527.33|525.93|523.53|0
1655111400000|2022-06-13 09:10:00|526.47|524.07|527.92|525.52|528.64|526.24|526.11|523.71|0
1655111700000|2022-06-13 09:15:00|528.1|525.7|526.47|524.07|530.19|527.79|525.75|523.35|0
1655112000000|2022-06-13 09:20:00|526.29|523.89|527.83|525.43|528.28|525.88|521.96|519.56|0
1655112300000|2022-06-13 09:25:00|527.73|525.33|527.91|525.51|528.55|526.15|526.28|523.88|0
1655112600000|2022-06-13 09:30:00|527.73|525.33|528.82|526.42|529.54|527.14|526.64|524.24|0
1655112900000|2022-06-13 09:35:00|527.55|525.15|529.18|526.78|531.36|528.96|527|524.6|0
1655113200000|2022-06-13 09:40:00|528.81|526.41|529.72|527.32|532.44|530.04|527.36|524.96|0
1655113500000|2022-06-13 09:45:00|529.36|526.96|527.18|524.78|530.44|528.04|526.55|524.15|0
1655113800000|2022-06-13 09:50:00|527.36|524.96|529.17|526.77|529.53|527.13|527.09|524.69|0
1655114100000|2022-06-13 09:55:00|529.53|527.13|526.45|524.05|530.98|528.58|525.01|522.61|0
1655114400000|2022-06-13 10:00:00|525.91|523.51|526.45|524.05|528.08|525.68|524.29|521.89|0
1655114700000|2022-06-13 10:05:00|526.63|524.23|522.66|520.26|527.17|524.77|522.66|520.26|0
1655115000000|2022-06-13 10:10:00|522.48|520.08|520.77|518.37|523.2|520.8|520.23|517.83|0
1655115300000|2022-06-13 10:15:00|521.04|518.64|524.19|521.79|525.18|522.78|521.04|518.64|0
1655115600000|2022-06-13 10:20:00|524.28|521.88|525.18|522.78|526.18|523.78|522.83|520.43|0
1655115900000|2022-06-13 10:25:00|525.9|523.5|524.55|522.15|525.9|523.5|522.83|520.43|0
1655116200000|2022-06-13 10:30:00|524.45|522.05|520.49|518.09|525.36|522.96|520.23|517.83|0
1655116500000|2022-06-13 10:35:00|520.41|518.01|522.83|520.43|523.82|521.42|519.59|517.19|0
1655116800000|2022-06-13 10:40:00|522.92|520.52|519.95|517.55|523.19|520.79|519.59|517.19|0
1655117100000|2022-06-13 10:45:00|520.13|517.73|522.64|520.24|523.64|521.24|519.77|517.37|0
1655117400000|2022-06-13 10:50:00|522.82|520.42|520.12|517.72|523.73|521.33|519.77|517.37|0
1655117700000|2022-06-13 10:55:00|520.04|517.64|522.37|519.97|523.09|520.69|519.59|517.19|0
1655118000000|2022-06-13 11:00:00|521.2|518.8|518.24|515.84|521.38|518.98|517.43|515.03|0
1655118300000|2022-06-13 11:05:00|518.15|515.75|521.92|519.52|522.46|520.06|517.25|514.85|0
1655118600000|2022-06-13 11:10:00|521.74|519.34|523|520.6|524.71|522.31|521.74|519.34|0
1655118900000|2022-06-13 11:15:00|523.18|520.78|523.35|520.95|523.89|521.49|520.39|517.99|0
1655119200000|2022-06-13 11:20:00|523.89|521.49|526.24|523.84|526.6|524.2|522.99|520.59|0
1655119500000|2022-06-13 11:25:00|525.88|523.48|523.53|521.13|526.96|524.56|521.73|519.33|0
1655119800000|2022-06-13 11:30:00|523.35|520.95|526.06|523.66|526.42|524.02|521.19|518.79|0
1655120100000|2022-06-13 11:35:00|525.97|523.57|523.62|521.22|526.6|524.2|522.27|519.87|0
1655120400000|2022-06-13 11:40:00|523.44|521.04|528.59|526.19|528.59|526.19|522.9|520.5|0
1655120700000|2022-06-13 11:45:00|528.4|526|529.67|527.27|529.67|527.27|527.23|524.83|0
1655121000000|2022-06-13 11:50:00|529.49|527.09|528.86|526.46|530.94|528.54|528.4|526|0
1655121300000|2022-06-13 11:55:00|528.68|526.28|530.21|527.81|530.76|528.36|528.4|526|0
1655121600000|2022-06-13 12:00:00|530.03|527.63|528.14|525.74|531.21|528.81|526.06|523.66|0
1655121900000|2022-06-13 12:05:00|528.22|525.82|527.32|524.92|530.31|527.91|526.05|523.65|0
1655122200000|2022-06-13 12:10:00|527.14|524.74|521.74|519.34|527.77|525.37|521.74|519.34|0
1655122500000|2022-06-13 12:15:00|522.01|519.61|521.24|518.84|524.12|521.72|519.3|516.9|0
1655122800000|2022-06-13 12:20:00|521.06|518.66|519.09|516.69|521.42|519.02|518.55|516.15|0
1655123100000|2022-06-13 12:25:00|519.44|517.04|520.52|518.12|521.42|519.02|518.73|516.33|0
1655123400000|2022-06-13 12:30:00|520.7|518.3|521.59|519.19|521.59|519.19|518.73|516.33|0
1655123700000|2022-06-13 12:35:00|521.77|519.37|521.5|519.1|525.21|522.81|521.23|518.83|0
1655124000000|2022-06-13 12:40:00|522.04|519.64|523.66|521.26|525.2|522.8|520.78|518.38|0
1655124300000|2022-06-13 12:45:00|523.84|521.44|525.29|522.89|526.37|523.97|522.94|520.54|0
1655124600000|2022-06-13 12:50:00|525.11|522.71|525.83|523.43|526.19|523.79|522.58|520.18|0
1655124900000|2022-06-13 12:55:00|525.65|523.25|527.63|525.23|528|525.6|524.2|521.8|0
1655125200000|2022-06-13 13:00:00|527.81|525.41|528.9|526.5|529.81|527.41|527.81|525.41|0
1655125500000|2022-06-13 13:05:00|528.72|526.32|528.35|525.95|529.9|527.5|527.09|524.69|0
1655125800000|2022-06-13 13:10:00|528.72|526.32|525.42|523.02|528.72|526.32|524.88|522.48|0
1655126100000|2022-06-13 13:15:00|525.24|522.84|527.95|525.55|527.95|525.55|524.34|521.94|0
1655126400000|2022-06-13 13:20:00|528.13|525.73|530.49|528.09|530.85|528.45|527.95|525.55|0
1655126700000|2022-06-13 13:25:00|530.31|527.91|532.49|530.09|532.67|530.27|529.22|526.82|0
1655127000000|2022-06-13 13:30:00|533.21|530.81|522.53|520.13|533.21|530.81|519.57|517.17|0
1655127300000|2022-06-13 13:35:00|522.89|520.49|529.39|526.99|529.39|526.99|519.47|517.07|0
1655127600000|2022-06-13 13:40:00|530.12|527.72|528.49|526.09|537.59|535.19|527.58|525.18|0
1655127900000|2022-06-13 13:45:00|529.67|527.27|532.66|530.26|533.3|530.9|522.17|519.77|0
1655128200000|2022-06-13 13:50:00|532.84|530.44|533.18|530.78|533.93|531.53|528.12|525.72|0
1655128500000|2022-06-13 13:55:00|533.28|530.88|533.73|531.33|534.37|531.97|529.01|526.61|0
1655128800000|2022-06-13 14:00:00|533.09|530.69|534.99|532.59|537.74|535.34|526.95|524.55|0
1655129100000|2022-06-13 14:05:00|535.35|532.95|534.8|532.4|536.26|533.86|528.54|526.14|0
1655129400000|2022-06-13 14:10:00|534.98|532.58|543.1|540.7|543.59|541.19|532.43|530.03|0
1655129700000|2022-06-13 14:15:00|543.37|540.97|550.01|547.61|552.23|549.83|543.37|540.97|0
1655130000000|2022-06-13 14:20:00|550.75|548.35|553.34|550.94|553.34|550.94|546.87|544.47|0
1655130300000|2022-06-13 14:25:00|553.53|551.13|554.16|551.76|556.2|553.8|551.3|548.9|0
1655130600000|2022-06-13 14:30:00|554.53|552.13|549.22|546.82|554.81|552.41|548.48|546.08|0
1655130900000|2022-06-13 14:35:00|549.59|547.19|549.22|546.82|549.96|547.56|545.71|543.31|0
1655131200000|2022-06-13 14:40:00|549.96|547.56|558.7|556.3|559.92|557.52|549.96|547.56|0
1655131500000|2022-06-13 14:45:00|558.89|556.49|562.02|559.62|563|560.6|558.05|555.65|0
1655131800000|2022-06-13 14:50:00|562.2|559.8|559.38|556.98|565.22|562.82|558.44|556.04|0
1655132100000|2022-06-13 14:55:00|559.19|556.79|560.12|557.72|560.87|558.47|556.58|554.18|0
1655132400000|2022-06-13 15:00:00|559.38|556.98|565.37|562.97|566.69|564.29|559.19|556.79|0
1655132700000|2022-06-13 15:05:00|565.56|563.16|565.51|563.11|567.06|564.66|564.43|562.03|0
1655133000000|2022-06-13 15:10:00|565.88|563.48|560.25|557.85|567.96|565.56|560.06|557.66|0
1655133300000|2022-06-13 15:15:00|560.81|558.41|550.17|547.77|560.81|558.41|549.8|547.4|0
1655133600000|2022-06-13 15:20:00|550.54|548.14|543.32|540.92|551.65|549.25|543.32|540.92|0
1655133900000|2022-06-13 15:25:00|542.76|540.36|548.91|546.51|549.97|547.57|542.03|539.63|0
1655134200000|2022-06-13 15:30:00|549.09|546.69|547.79|545.39|553.84|551.44|545.76|543.36|0
1655134500000|2022-06-13 15:35:00|548.91|546.51|539.85|537.45|548.91|546.51|539.85|537.45|0
1655134800000|2022-06-13 15:40:00|539.67|537.27|537.46|535.06|542.71|540.31|535.08|532.68|0
1655135100000|2022-06-13 15:45:00|537.28|534.88|539.89|537.49|543.58|541.18|536.73|534.33|0
1655135400000|2022-06-13 15:50:00|539.8|537.4|547.09|544.69|547.46|545.06|537.5|535.1|0
1655135700000|2022-06-13 15:55:00|546.91|544.51|541.54|539.14|547.09|544.69|541.18|538.78|0
1655136000000|2022-06-13 16:00:00|542.47|540.07|544.22|541.82|545.69|543.29|536.76|534.36|0
1655136300000|2022-06-13 16:05:00|543.66|541.26|541.46|539.06|546.98|544.58|536.52|534.12|0
1655136600000|2022-06-13 16:10:00|542.74|540.34|538.71|536.31|544.21|541.81|533.79|531.39|0
1655136900000|2022-06-13 16:15:00|538.34|535.94|539.35|536.95|542.56|540.16|535.24|532.84|0
1655137200000|2022-06-13 16:20:00|539.26|536.86|539.07|536.67|541.09|538.69|534.69|532.29|0
1655137500000|2022-06-13 16:25:00|539.17|536.77|537.97|535.57|539.99|537.59|534.87|532.47|0
1655137800000|2022-06-13 16:30:00|538.89|536.49|529.6|527.2|540.9|538.5|527.61|525.21|0
1655138100000|2022-06-13 16:35:00|530.14|527.74|522.44|520.04|530.14|527.74|520.27|517.87|0
1655138400000|2022-06-13 16:40:00|521.9|519.5|533.51|531.11|534.24|531.84|521.9|519.5|0
1655138700000|2022-06-13 16:45:00|534.06|531.66|535.51|533.11|535.88|533.48|531.87|529.47|0
1655139000000|2022-06-13 16:50:00|536.06|533.66|539.54|537.14|539.91|537.51|532.23|529.83|0
1655139300000|2022-06-13 16:55:00|539.91|537.51|543.68|541.28|544.32|541.92|537.89|535.49|0
1655139600000|2022-06-13 17:00:00|543.58|541.18|548.23|545.35|548.44|545.8|543.58|541.18|0
1655139900000|2022-06-13 17:05:00|548.78|545.9|546.19|543.31|550.26|547.38|546.19|543.31|0
1655140200000|2022-06-13 17:10:00|546.38|543.5|546.19|543.31|549.89|547.01|546.19|543.31|0
1655140500000|2022-06-13 17:15:00|546.56|543.68|546.37|543.49|548.22|545.34|545.27|542.39|0
1655140800000|2022-06-13 17:20:00|547.67|544.79|548.4|545.52|550.07|547.19|546.28|543.4|0
1655141100000|2022-06-13 17:25:00|547.85|544.97|549.33|546.45|552.48|549.6|546.92|544.04|0
1655141400000|2022-06-13 17:30:00|549.88|547|552.66|549.78|553.03|550.15|547.11|544.23|0
1655141700000|2022-06-13 17:35:00|552.85|549.97|546.55|543.67|553.41|550.53|546.55|543.67|0
1655142000000|2022-06-13 17:40:00|546.73|543.85|537.54|534.66|546.73|543.85|537.54|534.66|0
1655142300000|2022-06-13 17:45:00|537.36|534.48|531.69|528.81|538.64|535.76|531.69|528.81|0
1655142600000|2022-06-13 17:50:00|531.87|528.99|537.35|534.47|539.01|536.13|530.23|527.35|0
1655142900000|2022-06-13 17:55:00|535.71|532.83|534.61|531.73|536.8|533.92|532.96|530.08|0
1655143200000|2022-06-13 18:00:00|534.79|531.91|540.05|537.65|541.7|539.3|534.61|531.73|0
1655143500000|2022-06-13 18:05:00|540.23|537.83|546.78|544.38|547.34|544.94|540.14|537.74|0
1655143800000|2022-06-13 18:10:00|547.15|544.75|550.3|547.9|550.67|548.27|545.3|542.9|0
1655144100000|2022-06-13 18:15:00|551.46|548.58|546.83|543.95|551.46|548.58|545.91|543.03|0
1655144400000|2022-06-13 18:20:00|546.65|543.77|547.39|544.51|547.76|544.88|542.96|540.08|0
1655144700000|2022-06-13 18:25:00|547.57|544.69|547.38|544.5|548.13|545.25|544.62|541.74|0
1655145000000|2022-06-13 18:30:00|547.94|545.06|548.68|545.8|554.8|551.92|546.46|543.58|0
1655145300000|2022-06-13 18:35:00|548.86|545.98|542.96|540.08|549.23|546.35|539.65|536.77|0
1655145600000|2022-06-13 18:40:00|542.22|539.34|542.59|539.71|545.17|542.29|538.37|535.49|0
1655145900000|2022-06-13 18:45:00|541.85|538.97|543.51|540.63|545.9|543.02|539.47|536.59|0
1655146200000|2022-06-13 18:50:00|544.06|541.18|547.38|544.5|548.85|545.97|544.06|541.18|0
1655146500000|2022-06-13 18:55:00|548.3|545.42|553.11|550.23|554.6|551.72|548.3|545.42|0
1655146800000|2022-06-13 19:00:00|554.04|551.16|551.9|549.02|557.66|554.78|550.24|547.36|0
1655147100000|2022-06-13 19:05:00|552.46|549.58|557.1|554.22|557.84|554.96|550.05|547.17|0
1655147400000|2022-06-13 19:10:00|557.29|554.41|560.64|557.76|561.95|559.07|557.1|554.22|0
1655147700000|2022-06-13 19:15:00|561.2|558.32|557.84|554.96|564.94|562.06|546.18|543.3|0
1655148000000|2022-06-13 19:20:00|558.77|555.89|563.51|560.63|564.08|561.2|554.68|551.8|0
1655148300000|2022-06-13 19:25:00|564.07|561.19|568.19|565.31|568.19|565.31|561.46|558.58|0
1655148600000|2022-06-13 19:30:00|568.1|565.22|570.82|567.94|574.22|571.34|566.88|564|0
1655148900000|2022-06-13 19:35:00|570.45|567.57|572.71|569.83|573.18|570.3|563.14|560.26|0
1655149200000|2022-06-13 19:40:00|572.43|569.55|577.66|574.78|578.98|576.1|571.76|568.88|0
1655149500000|2022-06-13 19:45:00|577.85|574.97|576.06|573.18|578.6|575.72|571.19|568.31|0
1655149800000|2022-06-13 19:50:00|576.25|573.37|572.11|569.23|583.69|580.81|571.55|568.67|0
1655150100000|2022-06-13 19:55:00|571.36|568.48|567.19|564.31|573.88|571|566.68|563.8|0
1655150400000|2022-06-13 20:00:00|568.32|565.44|567.57|564.69|574.53|571.65|567.57|564.69|0
1655150700000|2022-06-13 20:05:00|567.76|564.88|564.24|561.84|568.23|565.35|564.14|561.74|0
1655151000000|2022-06-13 20:10:00|564.14|561.74|565.83|563.43|566.01|563.61|560.78|558.38|0
1655151300000|2022-06-13 20:15:00|565.46|562.66|566.4|563.6|567.81|565.01|563.69|560.89|0
1655151600000|2022-06-13 20:20:00|566.59|563.79|569.59|566.79|569.77|566.97|566.21|563.41|0
1655151900000|2022-06-13 20:25:00|569.77|566.97|567.52|564.72|570.15|567.35|566.96|564.16|0
1655152200000|2022-06-13 20:30:00|567.33|564.53|565.55|562.75|567.33|564.53|564.71|561.91|0
1655152500000|2022-06-13 20:35:00|565.74|562.94|563.4|560.6|566.77|563.97|563.02|560.22|0
1655152800000|2022-06-13 20:40:00|563.58|560.78|563.4|560.6|564.43|561.63|562.65|559.85|0
1655153100000|2022-06-13 20:45:00|563.21|560.41|564.52|561.72|564.7|561.9|562.37|559.57|0
1655153400000|2022-06-13 20:50:00|564.61|561.81|564.05|561.25|565.92|563.12|563.68|560.88|0
1655153700000|2022-06-13 20:55:00|563.86|561.06|564.61|561.81|566.48|563.68|563.58|560.78|0
1655154000000|2022-06-13 21:00:00|564.62|561.82|565.06|562.26|565.17|562.37|564.35|561.55|0
1655154300000|2022-06-13 21:05:00|565.12|562.32|564.73|561.93|565.12|562.32|564.51|561.71|0
1655154600000|2022-06-13 21:10:00|564.98|562.18|565.17|562.37|565.36|562.56|564.63|561.83|0
1655154900000|2022-06-13 21:15:00|565.06|562.26|564.71|561.91|565.06|562.26|564.54|561.74|0
1655155200000|2022-06-13 21:20:00|564.76|561.96|563.78|560.98|564.89|562.09|563.78|560.98|0
1655155500000|2022-06-13 21:25:00|563.7|560.9|563.86|561.06|563.99|561.19|563.4|560.6|0
1655155800000|2022-06-13 21:30:00|563.81|561.01|563.69|560.89|563.83|561.03|563.21|560.41|0
1655156100000|2022-06-13 21:35:00|563.56|560.76|563.31|560.51|563.59|560.79|563.09|560.29|0
1655156400000|2022-06-13 21:40:00|563.37|560.57|563.83|561.03|563.94|561.14|563.37|560.57|0
1655156700000|2022-06-13 21:45:00|563.69|560.89|564.15|561.35|564.23|561.43|563.67|560.87|0
1655157000000|2022-06-13 21:50:00|563.99|561.19|563.83|561.03|564.23|561.43|563.47|560.67|0
1655157300000|2022-06-13 21:55:00|563.91|561.11|563.55|560.75|564.15|561.35|563.22|560.42|0
1655157600000|2022-06-13 22:00:00|563.28|560.48|560.75|557.95|563.28|560.48|558.71|555.91|0
1655157900000|2022-06-13 22:05:00|560.57|557.77|557.78|554.98|560.57|557.77|557.78|554.98|0
1655158200000|2022-06-13 22:10:00|557.96|555.16|557.59|554.79|558.33|555.53|557.22|554.42|0
1655158500000|2022-06-13 22:15:00|557.77|554.97|556.29|553.49|557.77|554.97|556.1|553.3|0
1655158800000|2022-06-13 22:20:00|556.2|553.4|556.57|553.77|557.77|554.97|555.91|553.11|0
1655159100000|2022-06-13 22:25:00|556.47|553.67|556.28|553.48|557.21|554.41|556.28|553.48|0
1655159400000|2022-06-13 22:30:00|556.38|553.58|557.39|554.59|557.77|554.97|556.1|553.3|0
1655159700000|2022-06-13 22:35:00|557.77|554.97|557.58|554.78|558.14|555.34|557.58|554.78|0
1655160000000|2022-06-13 22:40:00|557.67|554.87|558.42|555.62|558.88|556.08|557.39|554.59|0
1655160300000|2022-06-13 22:45:00|558.51|555.71|558.69|555.89|559.35|556.55|558.51|555.71|0
1655160600000|2022-06-13 22:50:00|558.88|556.08|558.87|556.07|559.81|557.01|558.79|555.99|0
1655160900000|2022-06-13 22:55:00|558.79|555.99|559.62|556.82|559.62|556.82|558.04|555.24|0
1655161200000|2022-06-13 23:00:00|559.43|556.63|560.55|557.75|560.55|557.75|558.87|556.07|0
1655161500000|2022-06-13 23:05:00|560.36|557.56|560.54|557.74|560.73|557.93|559.53|556.73|0
1655161800000|2022-06-13 23:10:00|560.73|557.93|561.76|558.96|562.22|559.42|560.46|557.66|0
1655162100000|2022-06-13 23:15:00|561.85|559.05|563.06|560.26|564.09|561.29|561.85|559.05|0
1655162400000|2022-06-13 23:20:00|563.15|560.35|561.66|558.86|563.25|560.45|561.47|558.67|0
1655162700000|2022-06-13 23:25:00|561.57|558.77|561.47|558.67|562.78|559.98|561.19|558.39|0
1655163000000|2022-06-13 23:30:00|561.66|558.86|563.62|560.82|563.71|560.91|561.1|558.3|0
1655163300000|2022-06-13 23:35:00|563.43|560.63|565.11|562.31|565.11|562.31|562.96|560.16|0
1655163600000|2022-06-13 23:40:00|565.2|562.4|566.14|563.34|566.24|563.44|565.2|562.4|0
1655163900000|2022-06-13 23:45:00|566.05|563.25|564.26|561.46|566.32|563.52|564.08|561.28|0
1655164200000|2022-06-13 23:50:00|564.17|561.37|563.61|560.81|564.55|561.75|563.33|560.53|0
1655164500000|2022-06-13 23:55:00|563.7|560.9|560.71|557.91|563.7|560.9|560.71|557.91|0
1655164800000|2022-06-14 00:00:00|560.9|558.1|562.2|559.4|562.95|560.15|559.04|556.24|0
1655165100000|2022-06-14 00:05:00|562.02|559.22|557.36|554.56|563.14|560.34|557.36|554.56|0
1655165400000|2022-06-14 00:10:00|557.17|554.37|556.43|553.63|557.73|554.93|555.13|552.33|0
1655165700000|2022-06-14 00:15:00|556.62|553.82|561.67|558.87|562.5|559.7|555.13|552.33|0
1655166000000|2022-06-14 00:20:00|561.57|558.77|555.04|552.24|562.13|559.33|554.39|551.59|0
1655166300000|2022-06-14 00:25:00|555.13|552.33|554.01|551.21|556|553.2|552.9|550.1|0
1655166600000|2022-06-14 00:30:00|553.83|551.03|550.68|547.88|555.41|552.61|550.5|547.7|0
1655166900000|2022-06-14 00:35:00|550.31|547.51|548.29|545.49|550.87|548.07|547.37|544.57|0
1655167200000|2022-06-14 00:40:00|548.1|545.3|548.75|545.95|549.67|546.87|547.18|544.38|0
1655167500000|2022-06-14 00:45:00|548.84|546.04|551.14|548.34|551.23|548.43|548.56|545.76|0
1655167800000|2022-06-14 00:50:00|551.05|548.25|549.94|547.14|552.16|549.36|549.57|546.77|0
1655168100000|2022-06-14 00:55:00|549.39|546.59|549.57|546.77|551.6|548.8|548.65|545.85|0
1655168400000|2022-06-14 01:00:00|549.75|546.95|549.38|546.58|551.32|548.52|548.83|546.03|0
1655168700000|2022-06-14 01:05:00|549.29|546.49|552.15|549.35|552.33|549.53|548.64|545.84|0
1655169000000|2022-06-14 01:10:00|552.06|549.26|551.78|548.98|552.33|549.53|550.67|547.87|0
1655169300000|2022-06-14 01:15:00|551.87|549.07|552.7|549.9|552.88|550.08|550.3|547.5|0
1655169600000|2022-06-14 01:20:00|552.33|549.53|550.85|548.05|553.07|550.27|550.67|547.87|0
1655169900000|2022-06-14 01:25:00|551.03|548.23|554.73|551.93|554.73|551.93|550.48|547.68|0
1655170200000|2022-06-14 01:30:00|554.92|552.12|551.77|548.97|556.03|553.23|551.59|548.79|0
1655170500000|2022-06-14 01:35:00|551.87|549.07|552.14|549.34|552.79|549.99|550.48|547.68|0
1655170800000|2022-06-14 01:40:00|551.95|549.15|554.54|551.74|554.54|551.74|551.95|549.15|0
1655171100000|2022-06-14 01:45:00|554.91|552.11|556.58|553.78|557.7|554.9|554.91|552.11|0
1655171400000|2022-06-14 01:50:00|556.77|553.97|556.95|554.15|557.69|554.89|555.01|552.21|0
1655171700000|2022-06-14 01:55:00|557.32|554.52|557.51|554.71|558.9|556.1|556.76|553.96|0
1655172000000|2022-06-14 02:00:00|557.88|555.08|556.39|553.59|558.16|555.36|555.09|552.29|0
1655172300000|2022-06-14 02:05:00|556.2|553.4|553.05|550.25|556.95|554.15|552.68|549.88|0
1655172600000|2022-06-14 02:10:00|553.42|550.62|553.98|551.18|554.72|551.92|552.68|549.88|0
1655172900000|2022-06-14 02:15:00|554.16|551.36|555.09|552.29|555.46|552.66|552.68|549.88|0
1655173200000|2022-06-14 02:20:00|555|552.2|553.6|550.8|555.08|552.28|553.33|550.53|0
1655173500000|2022-06-14 02:25:00|553.79|550.99|554.15|551.35|555.27|552.47|553.23|550.43|0
1655173800000|2022-06-14 02:30:00|554.25|551.45|552.67|549.87|554.53|551.73|551.56|548.76|0
1655174100000|2022-06-14 02:35:00|552.49|549.69|552.12|549.32|552.86|550.06|551.38|548.58|0
1655174400000|2022-06-14 02:40:00|551.93|549.13|552.67|549.87|553.04|550.24|551.19|548.39|0
1655174700000|2022-06-14 02:45:00|552.85|550.05|552.67|549.87|553.59|550.79|551.56|548.76|0
1655175000000|2022-06-14 02:50:00|552.58|549.78|552.11|549.31|552.67|549.87|551.37|548.57|0
1655175300000|2022-06-14 02:55:00|552.21|549.41|550.82|548.02|552.3|549.5|550.36|547.56|0
1655175600000|2022-06-14 03:00:00|551|548.2|548.78|545.98|551|548.2|548.6|545.8|0
1655175900000|2022-06-14 03:05:00|548.6|545.8|549.89|547.09|550.07|547.27|548.6|545.8|0
1655176200000|2022-06-14 03:10:00|549.7|546.9|547.68|544.88|549.7|546.9|547.31|544.51|0
1655176500000|2022-06-14 03:15:00|547.77|544.97|548.78|545.98|548.96|546.16|547.77|544.97|0
1655176800000|2022-06-14 03:20:00|548.87|546.07|548.22|545.42|548.96|546.16|548.04|545.24|0
1655177100000|2022-06-14 03:25:00|548.32|545.52|548.13|545.33|548.78|545.98|547.49|544.69|0
1655177400000|2022-06-14 03:30:00|548.04|545.24|545.28|542.48|548.41|545.61|544.54|541.74|0
1655177700000|2022-06-14 03:35:00|545.46|542.66|546.38|543.58|546.56|543.76|544.73|541.93|0
1655178000000|2022-06-14 03:40:00|546.56|543.76|546.47|543.67|547.3|544.5|546.38|543.58|0
1655178300000|2022-06-14 03:45:00|546.56|543.76|546.37|543.57|547.11|544.31|545.46|542.66|0
1655178600000|2022-06-14 03:50:00|546.56|543.76|545.27|542.47|546.93|544.13|545.18|542.38|0
1655178900000|2022-06-14 03:55:00|545.45|542.65|545.82|543.02|546.37|543.57|544.72|541.92|0
1655179200000|2022-06-14 04:00:00|545.64|542.84|535.61|532.81|545.64|542.84|534.51|531.71|0
1655179500000|2022-06-14 04:05:00|535.24|532.44|534.06|531.26|535.79|532.99|533.96|531.16|0
1655179800000|2022-06-14 04:10:00|533.96|531.16|533.41|530.61|534.87|532.07|532.69|529.89|0
1655180100000|2022-06-14 04:15:00|533.14|530.34|532.68|529.88|533.78|530.98|531.95|529.15|0
1655180400000|2022-06-14 04:20:00|532.86|530.06|533.06|530.26|533.79|530.99|531.78|528.98|0
1655180700000|2022-06-14 04:25:00|532.88|530.08|532.14|529.34|534.7|531.9|531.96|529.16|0
1655181000000|2022-06-14 04:30:00|532.24|529.44|533.52|530.72|535.07|532.27|532.24|529.44|0
1655181300000|2022-06-14 04:35:00|533.7|530.9|534.25|531.45|535.62|532.82|533.6|530.8|0
1655181600000|2022-06-14 04:40:00|534.52|531.72|534.33|531.53|534.88|532.08|533.97|531.17|0
1655181900000|2022-06-14 04:45:00|534.51|531.71|535.79|532.99|536.53|533.73|534.33|531.53|0
1655182200000|2022-06-14 04:50:00|535.98|533.18|534.33|531.53|536.89|534.09|533.78|530.98|0
1655182500000|2022-06-14 04:55:00|534.24|531.44|533.96|531.16|534.69|531.89|533.41|530.61|0
1655182800000|2022-06-14 05:00:00|533.78|530.98|532.31|529.51|534.69|531.89|531.77|528.97|0
1655183100000|2022-06-14 05:05:00|532.13|529.33|531.4|528.6|532.23|529.43|530.12|527.32|0
1655183400000|2022-06-14 05:10:00|531.03|528.23|531.94|529.14|532.86|530.06|530.03|527.23|0
1655183700000|2022-06-14 05:15:00|532.13|529.33|533.04|530.24|533.77|530.97|532.13|529.33|0
1655184000000|2022-06-14 05:20:00|533.13|530.33|536.15|533.35|536.24|533.44|532.67|529.87|0
1655184300000|2022-06-14 05:25:00|536.33|533.53|536.33|533.53|536.88|534.08|535.05|532.25|0
1655184600000|2022-06-14 05:30:00|536.15|533.35|537.06|534.26|537.8|535|534.31|531.51|0
1655184900000|2022-06-14 05:35:00|536.88|534.08|536.24|533.44|537.06|534.26|534.5|531.7|0
1655185200000|2022-06-14 05:40:00|536.33|533.53|532.66|529.86|536.33|533.53|531.75|528.95|0
1655185500000|2022-06-14 05:45:00|532.85|530.05|532.66|529.86|533.39|530.59|531.3|528.5|0
1655185800000|2022-06-14 05:50:00|532.84|530.04|530.11|527.31|533.21|530.41|529.92|527.12|0
1655186100000|2022-06-14 05:55:00|529.92|527.12|531.2|528.4|531.56|528.76|529.38|526.58|0
1655186400000|2022-06-14 06:00:00|531.56|528.76|528.28|525.48|532.48|529.68|527.01|524.21|0
1655186700000|2022-06-14 06:05:00|528.46|525.66|527.65|524.85|529.37|526.57|527.47|524.67|0
1655187000000|2022-06-14 06:10:00|527.74|524.94|527.19|524.39|529.01|526.21|526.83|524.03|0
1655187300000|2022-06-14 06:15:00|527.37|524.57|526.46|523.66|528.1|525.3|525.92|523.12|0
1655187600000|2022-06-14 06:20:00|526.28|523.48|528.73|525.93|529|526.2|526.1|523.3|0
1655187900000|2022-06-14 06:25:00|528.82|526.02|531|528.2|531|528.2|526.91|524.11|0
1655188200000|2022-06-14 06:30:00|530.82|528.02|525.57|522.77|533.37|530.57|525.39|522.59|0
1655188500000|2022-06-14 06:35:00|525.39|522.59|528.76|525.96|528.94|526.14|525.39|522.59|0
1655188800000|2022-06-14 06:40:00|528.85|526.05|527.57|524.77|529.03|526.23|526.84|524.04|0
1655189100000|2022-06-14 06:45:00|527.39|524.59|524.84|522.04|527.57|524.77|524.84|522.04|0
1655189400000|2022-06-14 06:50:00|525.2|522.4|526.29|523.49|526.66|523.86|525.2|522.4|0
1655189700000|2022-06-14 06:55:00|526.47|523.67|526.65|523.85|527.93|525.13|525.74|522.94|0
1655190000000|2022-06-14 07:00:00|527.75|524.95|528.57|525.77|529.21|526.41|526.56|523.76|0
1655190300000|2022-06-14 07:05:00|528.09|525.69|530.47|528.07|531.2|528.8|525.54|523.14|0
1655190600000|2022-06-14 07:10:00|530.83|528.43|533.95|531.55|534.31|531.91|529.37|526.97|0
1655190900000|2022-06-14 07:15:00|533.58|531.18|533.76|531.36|536.25|533.85|532.11|529.71|0
1655191200000|2022-06-14 07:20:00|533.39|530.99|538.06|535.66|539.06|536.66|533.39|530.99|0
1655191500000|2022-06-14 07:25:00|538.24|535.84|540.26|537.86|542.84|540.44|537.69|535.29|0
1655191800000|2022-06-14 07:30:00|540.45|538.05|536.95|534.55|543.58|541.18|536.4|534|0
1655192100000|2022-06-14 07:35:00|537.14|534.74|538.05|535.65|539.34|536.94|536.4|534|0
1655192400000|2022-06-14 07:40:00|537.87|535.47|533.84|531.44|538.05|535.65|533.47|531.07|0
1655192700000|2022-06-14 07:45:00|533.66|531.26|532.01|529.61|534.3|531.9|530.65|528.25|0
1655193000000|2022-06-14 07:50:00|532.19|529.79|532.19|529.79|532.74|530.34|529.09|526.69|0
1655193300000|2022-06-14 07:55:00|532.37|529.97|532.96|530.56|536.31|533.91|530.6|528.2|0
1655193600000|2022-06-14 08:00:00|533.69|531.29|535.98|533.58|539.19|536.79|531.68|529.28|0
1655193900000|2022-06-14 08:05:00|536.07|533.67|539.19|536.79|540.84|538.44|536.07|533.67|0
1655194200000|2022-06-14 08:10:00|539.65|537.25|537.71|535.31|539.92|537.52|535.51|533.11|0
1655194500000|2022-06-14 08:15:00|537.16|534.76|539.18|536.78|539.55|537.15|535.51|533.11|0
1655194800000|2022-06-14 08:20:00|539.37|536.97|536.98|534.58|539.37|536.97|536.43|534.03|0
1655195100000|2022-06-14 08:25:00|537.16|534.76|535.6|533.2|538.44|536.04|534.96|532.56|0
1655195400000|2022-06-14 08:30:00|535.87|533.47|535.14|532.74|539.83|537.43|534.87|532.47|0
1655195700000|2022-06-14 08:35:00|535.32|532.92|540.83|538.43|540.83|538.43|534.96|532.56|0
1655196000000|2022-06-14 08:40:00|540.65|538.25|542.4|540|543.69|541.29|540.09|537.69|0
1655196300000|2022-06-14 08:45:00|542.32|539.92|545.35|542.95|545.35|542.95|541.48|539.08|0
1655196600000|2022-06-14 08:50:00|545.45|543.05|547.57|545.17|547.57|545.17|544.43|542.03|0
1655196900000|2022-06-14 08:55:00|547.3|544.9|549.37|546.97|551.73|549.33|545.63|543.23|0
1655197200000|2022-06-14 09:00:00|549.56|547.16|548.63|546.23|551.04|548.64|547.43|545.03|0
1655197500000|2022-06-14 09:05:00|548.82|546.42|550.85|548.45|551.41|549.01|548.45|546.05|0
1655197800000|2022-06-14 09:10:00|550.67|548.27|553.18|550.78|553.45|551.05|550.02|547.62|0
1655198100000|2022-06-14 09:15:00|553.27|550.87|550.29|547.89|553.83|551.43|549.74|547.34|0
1655198400000|2022-06-14 09:20:00|550.02|547.62|547.33|544.93|551.22|548.82|546.77|544.37|0
1655198700000|2022-06-14 09:25:00|547.88|545.48|552.7|550.3|552.89|550.49|547.88|545.48|0
1655199000000|2022-06-14 09:30:00|552.62|550.22|553.45|551.05|553.45|551.05|550.29|547.89|0
1655199300000|2022-06-14 09:35:00|553.07|550.67|549.54|547.14|553.17|550.77|547.51|545.11|0
1655199600000|2022-06-14 09:40:00|549.92|547.52|547.88|545.48|549.92|547.52|547.69|545.29|0
1655199900000|2022-06-14 09:45:00|547.79|545.39|547.32|544.92|549.17|546.77|546.39|543.99|0
1655200200000|2022-06-14 09:50:00|547.6|545.2|549.35|546.95|549.72|547.32|547.04|544.64|0
1655200500000|2022-06-14 09:55:00|549.45|547.05|550.87|548.47|551.39|548.99|548.98|546.58|0
1655200800000|2022-06-14 10:00:00|550.96|548.56|557.3|554.9|557.86|555.46|550.59|548.19|0
1655201100000|2022-06-14 10:05:00|557.39|554.99|555.05|552.65|557.48|555.08|554.49|552.09|0
1655201400000|2022-06-14 10:10:00|555.24|552.84|558.41|556.01|558.7|556.3|555.05|552.65|0
1655201700000|2022-06-14 10:15:00|558.79|556.39|559.91|557.51|560.76|558.36|557.66|555.26|0
1655202000000|2022-06-14 10:20:00|560.1|557.7|558.6|556.2|561.04|558.64|556.83|554.43|0
1655202300000|2022-06-14 10:25:00|558.41|556.01|559.35|556.95|560.85|558.45|558.41|556.01|0
1655202600000|2022-06-14 10:30:00|559.44|557.04|553.28|550.88|561.03|558.63|553.18|550.78|0
1655202900000|2022-06-14 10:35:00|553.36|550.96|554.3|551.9|556.16|553.76|552.62|550.22|0
1655203200000|2022-06-14 10:40:00|554.39|551.99|552.62|550.22|556.16|553.76|552.34|549.94|0
1655203500000|2022-06-14 10:45:00|552.43|550.03|549.45|547.05|552.43|550.03|548.16|545.76|0
1655203800000|2022-06-14 10:50:00|549.37|546.97|549.55|547.15|550.75|548.35|548.34|545.94|0
1655204100000|2022-06-14 10:55:00|549.64|547.24|551.87|549.47|552.05|549.65|549.64|547.24|0
1655204400000|2022-06-14 11:00:00|552.05|549.65|553.17|550.77|555.78|553.38|551.49|549.09|0
1655204700000|2022-06-14 11:05:00|553.35|550.95|557.46|555.06|557.83|555.43|552.98|550.58|0
1655205000000|2022-06-14 11:10:00|557.56|555.16|553.78|551.38|558.02|555.62|552.79|550.39|0
1655205300000|2022-06-14 11:15:00|553.6|551.2|554.34|551.94|555.64|553.24|553.14|550.74|0
1655205600000|2022-06-14 11:20:00|553.22|550.82|552.85|550.45|553.97|551.57|551.73|549.33|0
1655205900000|2022-06-14 11:25:00|552.66|550.26|554.34|551.94|554.34|551.94|552.02|549.62|0
1655206200000|2022-06-14 11:30:00|555.08|552.68|556.01|553.61|556.39|553.99|552.57|550.17|0
1655206500000|2022-06-14 11:35:00|556.11|553.71|557.32|554.92|559.19|556.79|556.11|553.71|0
1655206800000|2022-06-14 11:40:00|557.23|554.83|559.37|556.97|559.75|557.35|556.94|554.54|0
1655207100000|2022-06-14 11:45:00|559.47|557.07|558.44|556.04|561.24|558.84|557.13|554.73|0
1655207400000|2022-06-14 11:50:00|558.25|555.85|560.12|557.72|560.12|557.72|556.94|554.54|0
1655207700000|2022-06-14 11:55:00|560.68|558.28|562.09|559.69|562.55|560.15|558.99|556.59|0
1655208000000|2022-06-14 12:00:00|561.62|559.22|555.26|552.86|561.99|559.59|552.28|549.88|0
1655208300000|2022-06-14 12:05:00|554.88|552.48|557.31|554.91|557.31|554.91|553.76|551.36|0
1655208600000|2022-06-14 12:10:00|557.12|554.72|557.87|555.47|558.8|556.4|557.12|554.72|0
1655208900000|2022-06-14 12:15:00|557.78|555.38|556.56|554.16|558.34|555.94|555.06|552.66|0
1655209200000|2022-06-14 12:20:00|556.37|553.97|554.5|552.1|556.74|554.34|553.57|551.17|0
1655209500000|2022-06-14 12:25:00|554.69|552.29|557.02|554.62|557.02|554.62|553.94|551.54|0
1655209800000|2022-06-14 12:30:00|556.84|554.44|548|545.6|556.84|554.44|547.81|545.41|0
1655210100000|2022-06-14 12:35:00|547.81|545.41|548|545.6|550.88|548.48|547.63|545.23|0
1655210400000|2022-06-14 12:40:00|547.81|545.41|543.93|541.53|547.81|545.41|539.88|537.48|0
1655210700000|2022-06-14 12:45:00|543.75|541.35|550.4|548|550.4|548|543.75|541.35|0
1655211000000|2022-06-14 12:50:00|550.22|547.82|551.33|548.93|551.7|549.3|548.73|546.33|0
1655211300000|2022-06-14 12:55:00|551.14|548.74|550.4|548|551.52|549.12|547.81|545.41|0
1655211600000|2022-06-14 13:00:00|551.14|548.74|547.43|545.03|551.51|549.11|547.06|544.66|0
1655211900000|2022-06-14 13:05:00|547.8|545.4|551.32|548.92|553.74|551.34|547.8|545.4|0
1655212200000|2022-06-14 13:10:00|551.51|549.11|551.69|549.29|552.72|550.32|549.65|547.25|0
1655212500000|2022-06-14 13:15:00|551.51|549.11|546.69|544.29|551.51|549.11|545.31|542.91|0
1655212800000|2022-06-14 13:20:00|546.41|544.01|543.36|540.96|547.06|544.66|542.81|540.41|0
1655213100000|2022-06-14 13:25:00|543.18|540.78|551.69|549.29|551.69|549.29|543.18|540.78|0
1655213400000|2022-06-14 13:30:00|551.87|549.47|553.92|551.52|559.52|557.12|550.39|547.99|0
1655213700000|2022-06-14 13:35:00|553.55|551.15|556.34|553.94|557.46|555.06|551.5|549.1|0
1655214000000|2022-06-14 13:40:00|557.46|555.06|569.3|566.9|569.3|566.9|557.46|555.06|0
1655214300000|2022-06-14 13:45:00|567.42|565.02|559.3|556.9|567.42|565.02|554.79|552.39|0
1655214600000|2022-06-14 13:50:00|559.11|556.71|553.28|550.88|565.33|562.93|551.43|549.03|0
1655214900000|2022-06-14 13:55:00|552.72|550.32|544.35|541.95|553.47|551.07|543.42|541.02|0
1655215200000|2022-06-14 14:00:00|544.91|542.51|549.38|546.98|549.75|547.35|541.57|539.17|0
1655215500000|2022-06-14 14:05:00|549.19|546.79|554.34|551.94|555.75|553.35|546.4|544|0
1655215800000|2022-06-14 14:10:00|554.25|551.85|559.32|556.92|561.12|558.72|553.12|550.72|0
1655216100000|2022-06-14 14:15:00|560.46|558.06|562.72|560.32|563.29|560.89|558.76|556.36|0
1655216400000|2022-06-14 14:20:00|563.86|561.46|561.15|558.75|569.17|566.77|558.87|556.47|0
1655216700000|2022-06-14 14:25:00|562.1|559.7|569.51|567.11|569.51|567.11|559.44|557.04|0
1655217000000|2022-06-14 14:30:00|570.08|567.68|566.46|564.06|571.99|569.59|563.99|561.59|0
1655217300000|2022-06-14 14:35:00|566.27|563.87|568.17|565.77|570.65|568.25|564.18|561.78|0
1655217600000|2022-06-14 14:40:00|569.31|566.91|572.25|569.85|576.77|574.37|567.79|565.39|0
1655217900000|2022-06-14 14:45:00|570.72|568.32|558.48|556.08|573.01|570.61|558.48|556.08|0
1655218200000|2022-06-14 14:50:00|558.1|555.7|559.85|557.45|560.56|558.16|553.57|551.17|0
1655218500000|2022-06-14 14:55:00|560.42|558.02|560.04|557.64|562.13|559.73|556.83|554.43|0
1655218800000|2022-06-14 15:00:00|561.18|558.78|559.28|556.88|561.93|559.53|555.13|552.73|0
1655219100000|2022-06-14 15:05:00|558.91|556.51|568.2|565.8|568.77|566.37|558.91|556.51|0
1655219400000|2022-06-14 15:10:00|568.39|565.99|570.68|568.28|572.21|569.81|568.01|565.61|0
1655219700000|2022-06-14 15:15:00|570.87|568.47|570.07|567.67|574.51|572.11|568.1|565.7|0
1655220000000|2022-06-14 15:20:00|570.64|568.24|566.06|563.66|575.81|573.41|566.06|563.66|0
1655220300000|2022-06-14 15:25:00|566.44|564.04|568.34|565.94|568.73|566.33|562.63|560.23|0
1655220600000|2022-06-14 15:30:00|568.53|566.13|564.34|561.94|573.32|570.92|563.39|560.99|0
1655220900000|2022-06-14 15:35:00|564.15|561.75|566.51|564.11|567.46|565.06|559.79|557.39|0
1655221200000|2022-06-14 15:40:00|566.7|564.3|561.38|558.98|567.84|565.44|560.43|558.03|0
1655221500000|2022-06-14 15:45:00|561.19|558.79|566.32|563.92|567.08|564.68|559.48|557.08|0
1655221800000|2022-06-14 15:50:00|566.7|564.3|564.41|562.01|569.56|567.16|563.46|561.06|0
1655222100000|2022-06-14 15:55:00|564.22|561.82|561.56|559.16|564.79|562.39|559.1|556.7|0
1655222400000|2022-06-14 16:00:00|561.75|559.35|570.51|568.11|572.23|569.83|561.75|559.35|0
1655222700000|2022-06-14 16:05:00|571.08|568.68|571.65|569.25|573.38|570.98|570.32|567.92|0
1655223000000|2022-06-14 16:10:00|571.85|569.45|572.88|570.48|573.27|570.87|569.09|566.69|0
1655223300000|2022-06-14 16:15:00|573.08|570.68|565.97|563.57|574.81|572.41|565.01|562.61|0
1655223600000|2022-06-14 16:20:00|565.78|563.38|568.46|566.06|571.53|569.13|563.48|561.08|0
1655223900000|2022-06-14 16:25:00|568.27|565.87|570.95|568.55|571.72|569.32|568.27|565.87|0
1655224200000|2022-06-14 16:30:00|570.76|568.36|572.68|570.28|574.8|572.4|569.22|566.82|0
1655224500000|2022-06-14 16:35:00|572.88|570.48|575.57|573.17|577.31|574.91|572.1|569.7|0
1655224800000|2022-06-14 16:40:00|575.67|573.27|576.05|573.65|577.12|574.72|572.87|570.47|0
1655225100000|2022-06-14 16:45:00|576.82|574.42|574.32|571.92|577.78|575.38|574.13|571.73|0
1655225400000|2022-06-14 16:50:00|574.71|572.31|574.32|571.92|577.4|575|572.6|570.2|0
1655225700000|2022-06-14 16:55:00|573.17|570.77|569.16|566.76|573.56|571.16|568.97|566.57|0
1655226000000|2022-06-14 17:00:00|569.54|567.14|569.54|567.14|572.79|570.39|566.49|564.09|0
1655226300000|2022-06-14 17:05:00|569.73|567.33|563.25|560.85|571.06|568.66|562.3|559.9|0
1655226600000|2022-06-14 17:10:00|562.87|560.47|564.77|562.37|565.91|563.51|561.73|559.33|0
1655226900000|2022-06-14 17:15:00|564.3|561.9|555.31|552.91|564.77|562.37|553.8|551.4|0
1655227200000|2022-06-14 17:20:00|554.93|552.53|555.68|553.28|555.68|553.28|550.98|548.58|0
1655227500000|2022-06-14 17:25:00|555.49|553.09|562.68|560.28|562.68|560.28|555.49|553.09|0
1655227800000|2022-06-14 17:30:00|563.82|561.42|567.62|565.22|568.19|565.79|562.11|559.71|0
1655228100000|2022-06-14 17:35:00|568|565.6|572.2|569.8|572.39|569.99|566.67|564.27|0
1655228400000|2022-06-14 17:40:00|573.35|570.95|576.99|574.59|579.11|576.71|571.43|569.03|0
1655228700000|2022-06-14 17:45:00|576.71|574.31|576.99|574.59|579.49|577.09|573.54|571.14|0
1655229000000|2022-06-14 17:50:00|576.61|574.21|573.92|571.52|577.76|575.36|573.73|571.33|0
1655229300000|2022-06-14 17:55:00|574.49|572.09|575.84|573.44|576.13|573.73|571.81|569.41|0
1655229600000|2022-06-14 18:00:00|575.07|572.67|571.76|569.36|575.26|572.86|570.03|567.63|0
1655229900000|2022-06-14 18:05:00|571.95|569.55|566.78|564.38|573.1|570.7|565.26|562.86|0
1655230200000|2022-06-14 18:10:00|566.88|564.48|573.67|571.27|575.21|572.81|566.88|564.48|0
1655230500000|2022-06-14 18:15:00|573.29|570.89|571.56|569.16|574.25|571.85|571.18|568.78|0
1655230800000|2022-06-14 18:20:00|571.37|568.97|571.94|569.54|572.9|570.5|568.5|566.1|0
1655231100000|2022-06-14 18:25:00|572.23|569.83|571.75|569.35|574.44|572.04|570.02|567.62|0
1655231400000|2022-06-14 18:30:00|571.94|569.54|571.94|569.54|577.13|574.73|571.75|569.35|0
1655231700000|2022-06-14 18:35:00|571.75|569.35|570.98|568.58|573.86|571.46|569.45|567.05|0
1655232000000|2022-06-14 18:40:00|571.55|569.15|578.09|575.69|578.67|576.27|570.79|568.39|0
1655232300000|2022-06-14 18:45:00|578.19|575.79|581.37|578.97|582.14|579.74|575.58|573.18|0
1655232600000|2022-06-14 18:50:00|581.56|579.16|581.47|579.07|583.5|581.1|577.89|575.49|0
1655232900000|2022-06-14 18:55:00|581.76|579.36|582.14|579.74|582.92|580.52|579.82|577.42|0
1655233200000|2022-06-14 19:00:00|582.72|580.32|579.79|577.39|583.88|581.48|578.63|576.23|0
1655233500000|2022-06-14 19:05:00|580.37|577.97|586|583.6|586.2|583.8|579.79|577.39|0
1655233800000|2022-06-14 19:10:00|585.81|583.41|590.74|588.34|591.07|588.67|583.47|581.07|0
1655234100000|2022-06-14 19:15:00|590.93|588.53|592.1|589.7|593.48|591.08|589.95|587.55|0
1655234400000|2022-06-14 19:20:00|591.91|589.51|590.54|588.14|591.91|589.51|587.41|585.01|0
1655234700000|2022-06-14 19:25:00|590.34|587.94|579.43|577.03|590.73|588.33|578.47|576.07|0
1655235000000|2022-06-14 19:30:00|579.05|576.65|574.21|571.81|579.82|577.42|570.36|567.96|0
1655235300000|2022-06-14 19:35:00|574.12|571.72|565.18|562.78|574.12|571.72|562.69|560.29|0
1655235600000|2022-06-14 19:40:00|565.37|562.97|569.59|567.19|569.78|567.38|559.64|557.24|0
1655235900000|2022-06-14 19:45:00|568.43|566.03|561.26|558.86|570.16|567.76|559.07|556.67|0
1655236200000|2022-06-14 19:50:00|561.54|559.14|569.58|567.18|571.7|569.3|561.54|559.14|0
1655236500000|2022-06-14 19:55:00|569.2|566.8|569|566.6|571.89|569.49|567.28|564.88|0
1655236800000|2022-06-14 20:00:00|568.53|566.13|573.62|571.22|574.2|571.8|566.32|563.92|0
1655237100000|2022-06-14 20:05:00|573.82|571.42|571.89|569.49|574.01|571.61|571.02|568.62|0
1655237400000|2022-06-14 20:10:00|571.69|569.29|573.33|570.93|573.33|570.93|569.77|567.37|0
1655237700000|2022-06-14 20:15:00|573.63|570.83|573.62|570.82|574.4|571.6|572.66|569.86|0
1655238000000|2022-06-14 20:20:00|573.92|571.12|573.86|571.06|575.63|572.83|573.66|570.86|0
1655238300000|2022-06-14 20:25:00|573.28|570.48|574.82|572.02|574.82|572.02|573.28|570.48|0
1655238600000|2022-06-14 20:30:00|574.62|571.82|572.7|569.9|574.82|572.02|571.35|568.55|0
1655238900000|2022-06-14 20:35:00|572.8|570|571.54|568.74|572.8|570|571.45|568.65|0
1655239200000|2022-06-14 20:40:00|571.64|568.84|570.2|567.4|571.83|569.03|570.2|567.4|0
1655239500000|2022-06-14 20:45:00|570.1|567.3|569.04|566.24|571.35|568.55|568.85|566.05|0
1655239800000|2022-06-14 20:50:00|568.95|566.15|569.14|566.34|569.53|566.73|568.66|565.86|0
1655240100000|2022-06-14 20:55:00|569.23|566.43|568.37|565.57|571.44|568.64|568.37|565.57|0
1655240400000|2022-06-14 21:00:00|568.5|565.7|568.22|565.42|569.17|566.37|568.22|565.42|0
1655240700000|2022-06-14 21:05:00|568.19|565.39|569.14|566.34|569.81|567.01|568.08|565.28|0
1655241000000|2022-06-14 21:10:00|569.08|566.28|568.72|565.92|569.08|566.28|568.72|565.92|0
1655241300000|2022-06-14 21:15:00|568.81|566.01|569.33|566.53|569.33|566.53|568.69|565.89|0
1655241600000|2022-06-14 21:20:00|569.41|566.61|569.08|566.28|569.41|566.61|569.08|566.28|0
1655241900000|2022-06-14 21:25:00|569.19|566.39|569.28|566.48|569.38|566.58|569.19|566.39|0
1655242200000|2022-06-14 21:30:00|569.25|566.45|569.29|566.49|569.29|566.49|569.21|566.41|0
1655242500000|2022-06-14 21:35:00|569.37|566.57|569.07|566.27|569.37|566.57|569.07|566.27|0
1655242800000|2022-06-14 21:40:00|568.96|566.16|568.18|565.38|569.1|566.3|568.18|565.38|0
1655243100000|2022-06-14 21:45:00|568.26|565.46|568.17|565.37|568.37|565.57|568.17|565.37|0
1655243400000|2022-06-14 21:50:00|568.15|565.35|568.56|565.76|568.76|565.96|568.15|565.35|0
1655243700000|2022-06-14 21:55:00|568.79|565.99|568.59|565.79|568.82|566.02|568.56|565.76|0
1655244000000|2022-06-14 22:00:00|567.59|564.79|565.1|562.3|567.68|564.88|564.81|562.01|0
1655244300000|2022-06-14 22:05:00|565|562.2|566.15|563.35|566.34|563.54|564.05|561.25|0
1655244600000|2022-06-14 22:10:00|565.76|562.96|565.35|562.55|567.16|564.36|564.97|562.17|0
1655244900000|2022-06-14 22:15:00|565.25|562.45|567.16|564.36|567.54|564.74|565.06|562.26|0
1655245200000|2022-06-14 22:20:00|567.07|564.27|563.91|561.11|567.54|564.74|563.91|561.11|0
1655245500000|2022-06-14 22:25:00|564.01|561.21|564.48|561.68|564.67|561.87|563.72|560.92|0
1655245800000|2022-06-14 22:30:00|564.58|561.78|563.34|560.54|564.58|561.78|563.06|560.26|0
1655246100000|2022-06-14 22:35:00|563.15|560.35|562.77|559.97|564.1|561.3|562.77|559.97|0
1655246400000|2022-06-14 22:40:00|562.68|559.88|562.1|559.3|562.77|559.97|560.87|558.07|0
1655246700000|2022-06-14 22:45:00|562.01|559.21|561.62|558.82|562.01|559.21|561.24|558.44|0
1655247000000|2022-06-14 22:50:00|561.43|558.63|563.9|561.1|563.9|561.1|561.43|558.63|0
1655247300000|2022-06-14 22:55:00|564|561.2|564.95|562.15|564.95|562.15|563.9|561.1|0
1655247600000|2022-06-14 23:00:00|564.85|562.05|564.28|561.48|565.05|562.25|563.81|561.01|0
1655247900000|2022-06-14 23:05:00|564.19|561.39|565.04|562.24|565.04|562.24|564.09|561.29|0
1655248200000|2022-06-14 23:10:00|565.42|562.62|566.95|564.15|567.71|564.91|565.23|562.43|0
1655248500000|2022-06-14 23:15:00|566.67|563.87|567.14|564.34|568.28|565.48|566.66|563.86|0
1655248800000|2022-06-14 23:20:00|567.24|564.44|563.13|560.33|567.9|565.1|563.13|560.33|0
1655249100000|2022-06-14 23:25:00|562.94|560.14|563.13|560.33|563.13|560.33|562.37|559.57|0
1655249400000|2022-06-14 23:30:00|562.94|560.14|562.56|559.76|563.7|560.9|562.37|559.57|0
1655249700000|2022-06-14 23:35:00|562.66|559.86|562.56|559.76|564.65|561.85|562.56|559.76|0
1655250000000|2022-06-14 23:40:00|562.66|559.86|561.99|559.19|563.8|561|561.99|559.19|0
1655250300000|2022-06-14 23:45:00|561.8|559|559.71|556.91|562.18|559.38|559.71|556.91|0
1655250600000|2022-06-14 23:50:00|559.52|556.72|556.86|554.06|559.52|556.72|556.67|553.87|0
1655250900000|2022-06-14 23:55:00|556.67|553.87|555.73|552.93|556.86|554.06|553.27|550.47|0
1655251200000|2022-06-15 00:00:00|555.92|553.12|555.54|552.74|557.05|554.25|555.16|552.36|0
1655251500000|2022-06-15 00:05:00|555.73|552.93|557.61|554.81|559.13|556.33|555.73|552.93|0
1655251800000|2022-06-15 00:10:00|557.71|554.91|557.8|555|558.85|556.05|557.61|554.81|0
1655252100000|2022-06-15 00:15:00|558.37|555.57|556.48|553.68|559.32|556.52|555.82|553.02|0
1655252400000|2022-06-15 00:20:00|556.57|553.77|557.99|555.19|559.31|556.51|556.29|553.49|0
1655252700000|2022-06-15 00:25:00|557.8|555|559.31|556.51|560.07|557.27|557.8|555|0
1655253000000|2022-06-15 00:30:00|559.41|556.61|558.93|556.13|560.07|557.27|557.42|554.62|0
1655253300000|2022-06-15 00:35:00|558.84|556.04|558.17|555.37|560.07|557.27|557.79|554.99|0
1655253600000|2022-06-15 00:40:00|557.79|554.99|559.6|556.8|559.98|557.18|557.79|554.99|0
1655253900000|2022-06-15 00:45:00|559.79|556.99|560.63|557.83|561.58|558.78|559.5|556.7|0
1655254200000|2022-06-15 00:50:00|561.01|558.21|562.53|559.73|563.67|560.87|560.82|558.02|0
1655254500000|2022-06-15 00:55:00|562.44|559.64|561.58|558.78|563.48|560.68|561.01|558.21|0
1655254800000|2022-06-15 01:00:00|561.3|558.5|558.73|555.93|561.49|558.69|557.6|554.8|0
1655255100000|2022-06-15 01:05:00|558.54|555.74|558.92|556.12|561.77|558.97|558.54|555.74|0
1655255400000|2022-06-15 01:10:00|559.11|556.31|560.06|557.26|560.25|557.45|557.59|554.79|0
1655255700000|2022-06-15 01:15:00|560.63|557.83|558.73|555.93|561.38|558.58|558.16|555.36|0
1655256000000|2022-06-15 01:20:00|559.11|556.31|556.45|553.65|559.86|557.06|556.45|553.65|0
1655256300000|2022-06-15 01:25:00|556.08|553.28|556.45|553.65|557.02|554.22|553.81|551.01|0
1655256600000|2022-06-15 01:30:00|556.26|553.46|555.13|552.33|557.21|554.41|555.13|552.33|0
1655256900000|2022-06-15 01:35:00|555.04|552.24|555.31|552.51|557.02|554.22|554.94|552.14|0
1655257200000|2022-06-15 01:40:00|555.13|552.33|553.71|550.91|555.98|553.18|553.61|550.81|0
1655257500000|2022-06-15 01:45:00|553.43|550.63|554.37|551.57|555.69|552.89|552.86|550.06|0
1655257800000|2022-06-15 01:50:00|554.18|551.38|558.53|555.73|558.72|555.92|554.09|551.29|0
1655258100000|2022-06-15 01:55:00|558.43|555.63|557.96|555.16|558.53|555.73|557.01|554.21|0
1655258400000|2022-06-15 02:00:00|557.77|554.97|555.7|552.9|560.54|557.74|555.03|552.23|0
1655258700000|2022-06-15 02:05:00|555.6|552.8|555.78|552.98|557.77|554.97|555.41|552.61|0
1655259000000|2022-06-15 02:10:00|555.69|552.89|555.5|552.7|556.44|553.64|555.31|552.51|0
1655259300000|2022-06-15 02:15:00|555.68|552.88|555.49|552.69|556.92|554.12|555.12|552.32|0
1655259600000|2022-06-15 02:20:00|555.12|552.32|555.11|552.31|556.25|553.45|554.36|551.56|0
1655259900000|2022-06-15 02:25:00|555.02|552.22|556.91|554.11|556.91|554.11|554.74|551.94|0
1655260200000|2022-06-15 02:30:00|556.81|554.01|555.87|553.07|557.19|554.39|555.49|552.69|0
1655260500000|2022-06-15 02:35:00|555.68|552.88|554.26|551.46|555.87|553.07|553.98|551.18|0
1655260800000|2022-06-15 02:40:00|554.07|551.27|553.41|550.61|554.45|551.65|553.22|550.42|0
1655261100000|2022-06-15 02:45:00|553.22|550.42|555.29|552.49|555.48|552.68|552.75|549.95|0
1655261400000|2022-06-15 02:50:00|555.39|552.59|555.67|552.87|556.05|553.25|554.92|552.12|0
1655261700000|2022-06-15 02:55:00|555.58|552.78|555.86|553.06|555.96|553.16|554.16|551.36|0
1655262000000|2022-06-15 03:00:00|555.67|552.87|555.48|552.68|555.86|553.06|554.44|551.64|0
1655262300000|2022-06-15 03:05:00|555.29|552.49|555.1|552.3|555.67|552.87|554.16|551.36|0
1655262600000|2022-06-15 03:10:00|555.01|552.21|553.96|551.16|555.2|552.4|553.59|550.79|0
1655262900000|2022-06-15 03:15:00|553.59|550.79|554.53|551.73|555.28|552.48|553.4|550.6|0
1655263200000|2022-06-15 03:20:00|554.72|551.92|555.66|552.86|556.42|553.62|554.53|551.73|0
1655263500000|2022-06-15 03:25:00|555.85|553.05|555.28|552.48|556.7|553.9|555.28|552.48|0
1655263800000|2022-06-15 03:30:00|555.19|552.39|556.6|553.8|556.98|554.18|555.19|552.39|0
1655264100000|2022-06-15 03:35:00|556.79|553.99|557.92|555.12|558.49|555.69|556.6|553.8|0
1655264400000|2022-06-15 03:40:00|558.02|555.22|558.11|555.31|558.49|555.69|557.73|554.93|0
1655264700000|2022-06-15 03:45:00|558.3|555.5|558.11|555.31|558.87|556.07|557.73|554.93|0
1655265000000|2022-06-15 03:50:00|558.02|555.22|559.81|557.01|560|557.2|557.92|555.12|0
1655265300000|2022-06-15 03:55:00|559.63|556.83|560.76|557.96|560.95|558.15|559.06|556.26|0
1655265600000|2022-06-15 04:00:00|560.57|557.77|560.57|557.77|560.95|558.15|560.38|557.58|0
1655265900000|2022-06-15 04:05:00|560.38|557.58|560.95|558.15|560.95|558.15|560.1|557.3|0
1655266200000|2022-06-15 04:10:00|561.14|558.34|560.95|558.15|561.33|558.53|560.48|557.68|0
1655266500000|2022-06-15 04:15:00|560.86|558.06|559.62|556.82|560.86|558.06|559.24|556.44|0
1655266800000|2022-06-15 04:20:00|559.43|556.63|559.24|556.44|560.19|557.39|559.05|556.25|0
1655267100000|2022-06-15 04:25:00|559.14|556.34|561.23|558.43|561.32|558.52|559.05|556.25|0
1655267400000|2022-06-15 04:30:00|561.13|558.33|562.84|560.04|563.6|560.8|560.75|557.95|0
1655267700000|2022-06-15 04:35:00|562.94|560.14|562.84|560.04|563.51|560.71|562.46|559.66|0
1655268000000|2022-06-15 04:40:00|563.03|560.23|561.8|559|563.03|560.23|561.51|558.71|0
1655268300000|2022-06-15 04:45:00|561.7|558.9|563.22|560.42|563.6|560.8|561.7|558.9|0
1655268600000|2022-06-15 04:50:00|563.41|560.61|564.74|561.94|564.93|562.13|563.41|560.61|0
1655268900000|2022-06-15 04:55:00|564.55|561.75|566.26|563.46|567.41|564.61|564.55|561.75|0
1655269200000|2022-06-15 05:00:00|566.07|563.27|566.45|563.65|567.22|564.42|564.64|561.84|0
1655269500000|2022-06-15 05:05:00|566.64|563.84|566.26|563.46|568.08|565.28|565.11|562.31|0
1655269800000|2022-06-15 05:10:00|566.45|563.65|567.5|564.7|567.98|565.18|565.88|563.08|0
1655270100000|2022-06-15 05:15:00|567.21|564.41|565.68|562.88|567.4|564.6|565.49|562.69|0
1655270400000|2022-06-15 05:20:00|565.78|562.98|569.31|566.51|569.31|566.51|564.92|562.12|0
1655270700000|2022-06-15 05:25:00|569.12|566.32|569.5|566.7|571.03|568.23|568.93|566.13|0
1655271000000|2022-06-15 05:30:00|569.69|566.89|569.88|567.08|570.27|567.47|568.16|565.36|0
1655271300000|2022-06-15 05:35:00|569.69|566.89|567.59|564.79|570.07|567.27|567.39|564.59|0
1655271600000|2022-06-15 05:40:00|567.39|564.59|566.16|563.36|568.92|566.12|566.06|563.26|0
1655271900000|2022-06-15 05:45:00|566.35|563.55|562.63|559.83|566.82|564.02|562.53|559.73|0
1655272200000|2022-06-15 05:50:00|562.72|559.92|559.77|556.97|563.58|560.78|559.21|556.41|0
1655272500000|2022-06-15 05:55:00|559.58|556.78|561.86|559.06|561.86|559.06|557.12|554.32|0
1655272800000|2022-06-15 06:00:00|562.24|559.44|562.15|559.35|564.71|561.91|559.01|556.21|0
1655273100000|2022-06-15 06:05:00|562.05|559.25|557.31|554.51|562.05|559.25|557.31|554.51|0
1655273400000|2022-06-15 06:10:00|557.4|554.6|559.77|556.97|560.15|557.35|557.12|554.32|0
1655273700000|2022-06-15 06:15:00|559.96|557.16|559.48|556.68|562.24|559.44|558.82|556.02|0
1655274000000|2022-06-15 06:20:00|559.77|556.97|556.35|553.55|559.77|556.97|555.41|552.61|0
1655274300000|2022-06-15 06:25:00|556.92|554.12|556.92|554.12|558.82|556.02|555.22|552.42|0
1655274600000|2022-06-15 06:30:00|556.64|553.84|558.81|556.01|560.24|557.44|556.64|553.84|0
1655274900000|2022-06-15 06:35:00|558.72|555.92|557.86|555.06|559.38|556.58|557.11|554.31|0
1655275200000|2022-06-15 06:40:00|558.05|555.25|557.67|554.87|559.38|556.58|557.48|554.68|0
1655275500000|2022-06-15 06:45:00|557.86|555.06|560.51|557.71|560.7|557.9|557.67|554.87|0
1655275800000|2022-06-15 06:50:00|560.89|558.09|558.62|555.82|561.46|558.66|558.62|555.82|0
1655276100000|2022-06-15 06:55:00|558.71|555.91|558.09|555.29|560.88|558.08|556.91|554.11|0
1655276400000|2022-06-15 07:00:00|557.05|554.25|558.37|555.57|558.56|555.76|554.49|551.69|0
1655276700000|2022-06-15 07:05:00|558.36|555.96|560.55|558.15|561.89|559.49|557.79|555.39|0
1655277000000|2022-06-15 07:10:00|560.07|557.67|562.17|559.77|562.17|559.77|558.65|556.25|0
1655277300000|2022-06-15 07:15:00|561.79|559.39|557.7|555.3|561.98|559.58|556.65|554.25|0
1655277600000|2022-06-15 07:20:00|557.6|555.2|561.02|558.62|561.97|559.57|557.6|555.2|0
1655277900000|2022-06-15 07:25:00|561.31|558.91|559.21|556.81|562.93|560.53|559.12|556.72|0
1655278200000|2022-06-15 07:30:00|559.12|556.72|556.45|554.05|561.97|559.57|555.7|553.3|0
1655278500000|2022-06-15 07:35:00|556.64|554.24|553.99|551.59|557.12|554.72|553.42|551.02|0
1655278800000|2022-06-15 07:40:00|553.8|551.4|555.22|552.82|557.02|554.62|552.48|550.08|0
1655279100000|2022-06-15 07:45:00|555.41|553.01|560.63|558.23|564.64|562.24|555.41|553.01|0
1655279400000|2022-06-15 07:50:00|561.39|558.99|555.5|553.1|561.39|558.99|554.36|551.96|0
1655279700000|2022-06-15 07:55:00|555.31|552.91|553.23|550.83|555.6|553.2|553.04|550.64|0
1655280000000|2022-06-15 08:00:00|553.6|551.2|555.31|552.91|555.31|552.91|551.52|549.12|0
1655280300000|2022-06-15 08:05:00|555.12|552.72|550.58|548.18|555.31|552.91|548.69|546.29|0
1655280600000|2022-06-15 08:10:00|550.2|547.8|549.44|547.04|551.24|548.84|549.26|546.86|0
1655280900000|2022-06-15 08:15:00|549.54|547.14|548.69|546.29|550.95|548.55|548.12|545.72|0
1655281200000|2022-06-15 08:20:00|548.5|546.1|548.31|545.91|549.44|547.04|547.66|545.26|0
1655281500000|2022-06-15 08:25:00|547.93|545.53|547.1|544.7|547.93|545.53|545.11|542.71|0
1655281800000|2022-06-15 08:30:00|546.62|544.22|544.93|542.53|547|544.6|544.37|541.97|0
1655282100000|2022-06-15 08:35:00|545.12|542.72|545.12|542.72|547|544.6|544.93|542.53|0
1655282400000|2022-06-15 08:40:00|544.93|542.53|547.93|545.53|547.93|545.53|544.09|541.69|0
1655282700000|2022-06-15 08:45:00|547.75|545.35|551.23|548.83|551.7|549.3|547.37|544.97|0
1655283000000|2022-06-15 08:50:00|551.7|549.3|550.94|548.54|552.64|550.24|550.57|548.17|0
1655283300000|2022-06-15 08:55:00|551.04|548.64|551.51|549.11|552.26|549.86|550.57|548.17|0
1655283600000|2022-06-15 09:00:00|551.32|548.92|555.93|553.53|556.12|553.72|551.32|548.92|0
1655283900000|2022-06-15 09:05:00|556.12|553.72|554.79|552.39|556.31|553.91|554.22|551.82|0
1655284200000|2022-06-15 09:10:00|555.36|552.96|556.5|554.1|557.93|555.53|555.17|552.77|0
1655284500000|2022-06-15 09:15:00|556.69|554.29|555.55|553.15|557.07|554.67|554.03|551.63|0
1655284800000|2022-06-15 09:20:00|555.36|552.96|556.3|553.9|557.45|555.05|554.98|552.58|0
1655285100000|2022-06-15 09:25:00|556.02|553.62|554.22|551.82|556.87|554.47|553.84|551.44|0
1655285400000|2022-06-15 09:30:00|553.93|551.53|552.32|549.92|554.4|552|551.66|549.26|0
1655285700000|2022-06-15 09:35:00|552.51|550.11|555.54|553.14|556.11|553.71|552.32|549.92|0
1655286000000|2022-06-15 09:40:00|555.35|552.95|550.99|548.59|555.54|553.14|550.05|547.65|0
1655286300000|2022-06-15 09:45:00|550.9|548.5|552.98|550.58|553.64|551.24|550.05|547.65|0
1655286600000|2022-06-15 09:50:00|552.88|550.48|554.78|552.38|555.16|552.76|551.94|549.54|0
1655286900000|2022-06-15 09:55:00|554.97|552.57|551.93|549.53|556.01|553.61|551.74|549.34|0
1655287200000|2022-06-15 10:00:00|551.84|549.44|553.92|551.52|555.15|552.75|551.84|549.44|0
1655287500000|2022-06-15 10:05:00|553.82|551.42|554.96|552.56|556.29|553.89|553.82|551.42|0
1655287800000|2022-06-15 10:10:00|555.06|552.66|553.82|551.42|555.15|552.75|553.63|551.23|0
1655288100000|2022-06-15 10:15:00|553.63|551.23|553.25|550.85|555.53|553.13|552.68|550.28|0
1655288400000|2022-06-15 10:20:00|553.35|550.95|555.52|553.12|556.09|553.69|553.06|550.66|0
1655288700000|2022-06-15 10:25:00|555.34|552.94|557.14|554.74|558.38|555.98|554.96|552.56|0
1655289000000|2022-06-15 10:30:00|557.23|554.83|559.04|556.64|559.04|556.64|554.95|552.55|0
1655289300000|2022-06-15 10:35:00|559.13|556.73|555.33|552.93|559.62|557.22|553.24|550.84|0
1655289600000|2022-06-15 10:40:00|555.14|552.74|555.05|552.65|556.09|553.69|554.19|551.79|0
1655289900000|2022-06-15 10:45:00|555.14|552.74|557.06|554.66|557.15|554.75|553.81|551.41|0
1655290200000|2022-06-15 10:50:00|557.15|554.75|557.71|555.31|558.57|556.17|555.63|553.23|0
1655290500000|2022-06-15 10:55:00|558|555.6|558.47|556.07|558.85|556.45|556.39|553.99|0
1655290800000|2022-06-15 11:00:00|557.71|555.31|560.36|557.96|560.55|558.15|556.01|553.61|0
1655291100000|2022-06-15 11:05:00|560.93|558.53|557.52|555.12|560.93|558.53|557.52|555.12|0
1655291400000|2022-06-15 11:10:00|557.71|555.31|555.63|553.23|558.46|556.06|555.63|553.23|0
1655291700000|2022-06-15 11:15:00|555.54|553.14|554.12|551.72|555.54|553.14|552.61|550.21|0
1655292000000|2022-06-15 11:20:00|554.02|551.62|550.73|548.33|554.11|551.71|550.73|548.33|0
1655292300000|2022-06-15 11:25:00|550.91|548.51|548.28|545.88|550.91|548.51|548.28|545.88|0
1655292600000|2022-06-15 11:30:00|548.47|546.07|545.85|543.45|549.78|547.38|545.66|543.26|0
1655292900000|2022-06-15 11:35:00|546.03|543.63|549.59|547.19|549.97|547.57|545.85|543.45|0
1655293200000|2022-06-15 11:40:00|549.97|547.57|549.4|547|550.16|547.76|548.09|545.69|0
1655293500000|2022-06-15 11:45:00|549.31|546.91|551.47|549.07|552.22|549.82|549.31|546.91|0
1655293800000|2022-06-15 11:50:00|551.28|548.88|544.53|542.13|551.84|549.44|542.85|540.45|0
1655294100000|2022-06-15 11:55:00|544.72|542.32|542.19|539.79|544.72|542.32|541.26|538.86|0
1655294400000|2022-06-15 12:00:00|542.38|539.98|542.38|539.98|545.84|543.44|541.26|538.86|0
1655294700000|2022-06-15 12:05:00|542|539.6|545.65|543.25|545.93|543.53|541.36|538.96|0
1655295000000|2022-06-15 12:10:00|545.55|543.15|548.08|545.68|551.18|548.78|543.87|541.47|0
1655295300000|2022-06-15 12:15:00|548.17|545.77|549.86|547.46|550.8|548.4|547.24|544.84|0
1655295600000|2022-06-15 12:20:00|550.24|547.84|547.05|544.65|550.24|547.84|545.17|542.77|0
1655295900000|2022-06-15 12:25:00|546.86|544.46|548.45|546.05|549.3|546.9|545.92|543.52|0
1655296200000|2022-06-15 12:30:00|548.54|546.14|546.29|543.89|550.8|548.4|543.49|541.09|0
1655296500000|2022-06-15 12:35:00|546.1|543.7|546.48|544.08|547.98|545.58|544.98|542.58|0
1655296800000|2022-06-15 12:40:00|546.39|543.99|544.42|542.02|549.29|546.89|543.86|541.46|0
1655297100000|2022-06-15 12:45:00|544.23|541.83|539.19|536.79|544.89|542.49|539.01|536.61|0
1655297400000|2022-06-15 12:50:00|539.57|537.17|541.52|539.12|541.52|539.12|537.98|535.58|0
1655297700000|2022-06-15 12:55:00|541.71|539.31|541.33|538.93|543.76|541.36|540.59|538.19|0
1655298000000|2022-06-15 13:00:00|540.59|538.19|543.94|541.54|544.32|541.92|539.1|536.7|0
1655298300000|2022-06-15 13:05:00|543.76|541.36|544.88|542.48|545.06|542.66|542.45|540.05|0
1655298600000|2022-06-15 13:10:00|545.06|542.66|541.74|539.34|546.23|543.83|541.18|538.78|0
1655298900000|2022-06-15 13:15:00|541.92|539.52|540.61|538.21|544.54|542.14|540.43|538.03|0
1655299200000|2022-06-15 13:20:00|540.43|538.03|542.11|539.71|542.29|539.89|540.05|537.65|0
1655299500000|2022-06-15 13:25:00|541.92|539.52|542.48|540.08|543.04|540.64|541.17|538.77|0
1655299800000|2022-06-15 13:30:00|541.54|539.14|540.06|537.66|545.1|542.7|537.08|534.68|0
1655300100000|2022-06-15 13:35:00|539.5|537.1|540.06|537.66|545.5|543.1|536.7|534.3|0
1655300400000|2022-06-15 13:40:00|540.25|537.85|531.86|529.46|540.25|537.85|530.99|528.59|0
1655300700000|2022-06-15 13:45:00|531.3|528.9|529.43|527.03|532.41|530.01|528.32|525.92|0
1655301000000|2022-06-15 13:50:00|529.06|526.66|531.36|528.96|531.36|528.96|525.03|522.63|0
1655301300000|2022-06-15 13:55:00|531.55|529.15|529.68|527.28|531.55|529.15|525.22|522.82|0
1655301600000|2022-06-15 14:00:00|528.75|526.35|523.55|521.15|530.43|528.03|523.55|521.15|0
1655301900000|2022-06-15 14:05:00|524.66|522.26|525.21|522.81|525.59|523.19|522.06|519.66|0
1655302200000|2022-06-15 14:10:00|524.47|522.07|527.63|525.23|527.63|525.23|522.99|520.59|0
1655302500000|2022-06-15 14:15:00|528.37|525.97|529.64|527.24|531.32|528.92|525.37|522.97|0
1655302800000|2022-06-15 14:20:00|530.2|527.8|529.82|527.42|532.62|530.22|528.71|526.31|0
1655303100000|2022-06-15 14:25:00|529.45|527.05|529.45|527.05|532.06|529.66|528.52|526.12|0
1655303400000|2022-06-15 14:30:00|528.89|526.49|533.93|531.53|536.36|533.96|528.89|526.49|0
1655303700000|2022-06-15 14:35:00|533.55|531.15|534.86|532.46|535.42|533.02|532.24|529.84|0
1655304000000|2022-06-15 14:40:00|535.23|532.83|536.92|534.52|537.67|535.27|533.92|531.52|0
1655304300000|2022-06-15 14:45:00|537.67|535.27|537.48|535.08|539.92|537.52|536.73|534.33|0
1655304600000|2022-06-15 14:50:00|538.42|536.02|544.26|541.86|545.01|542.61|537.1|534.7|0
1655304900000|2022-06-15 14:55:00|544.07|541.67|540.1|537.7|545.2|542.8|539.29|536.89|0
1655305200000|2022-06-15 15:00:00|540.29|537.89|540.48|538.08|541.6|539.2|538.23|535.83|0
1655305500000|2022-06-15 15:05:00|540.1|537.7|542.92|540.52|543.29|540.89|538.97|536.57|0
1655305800000|2022-06-15 15:10:00|543.11|540.71|546.88|544.48|547.25|544.85|541.79|539.39|0
1655306100000|2022-06-15 15:15:00|547.06|544.66|546.12|543.72|547.82|545.42|544.33|541.93|0
1655306400000|2022-06-15 15:20:00|546.31|543.91|544.61|542.21|548.95|546.55|544.04|541.64|0
1655306700000|2022-06-15 15:25:00|544.42|542.02|544.09|541.69|546.68|544.28|543.9|541.5|0
1655307000000|2022-06-15 15:30:00|544.47|542.07|545.22|542.82|546.53|544.13|542.59|540.19|0
1655307300000|2022-06-15 15:35:00|545.59|543.19|542.21|539.81|545.59|543.19|540.71|538.31|0
1655307600000|2022-06-15 15:40:00|542.4|540|541.82|539.42|542.96|540.56|539.76|537.36|0
1655307900000|2022-06-15 15:45:00|541.64|539.24|542.01|539.61|542.39|539.99|539.38|536.98|0
1655308200000|2022-06-15 15:50:00|541.26|538.86|538.9|536.5|541.73|539.33|538.9|536.5|0
1655308500000|2022-06-15 15:55:00|538.8|536.4|535.69|533.29|539.56|537.16|535.13|532.73|0
1655308800000|2022-06-15 16:00:00|535.5|533.1|534.37|531.97|536.26|533.86|533.06|530.66|0
1655309100000|2022-06-15 16:05:00|534.19|531.79|536.63|534.23|537.95|535.55|534.19|531.79|0
1655309400000|2022-06-15 16:10:00|537.01|534.61|533.05|530.65|537.01|534.61|532.87|530.47|0
1655309700000|2022-06-15 16:15:00|532.68|530.28|532.64|530.24|533.81|531.41|530.8|528.4|0
1655310000000|2022-06-15 16:20:00|531.74|529.34|530.03|527.63|532.3|529.9|529.47|527.07|0
1655310300000|2022-06-15 16:25:00|530.22|527.82|530.97|528.57|532.09|529.69|529.84|527.44|0
1655310600000|2022-06-15 16:30:00|530.59|528.19|531.72|529.32|532.47|530.07|528.72|526.32|0
1655310900000|2022-06-15 16:35:00|531.9|529.5|534.16|531.76|534.35|531.95|531.15|528.75|0
1655311200000|2022-06-15 16:40:00|534.34|531.94|537.55|535.15|538.87|536.47|533.59|531.19|0
1655311500000|2022-06-15 16:45:00|537.17|534.77|536.79|534.39|539.06|536.66|536.79|534.39|0
1655311800000|2022-06-15 16:50:00|536.41|534.01|542.27|539.87|542.84|540.44|536.41|534.01|0
1655312100000|2022-06-15 16:55:00|542.46|540.06|545.31|542.91|546.17|543.77|542.27|539.87|0
1655312400000|2022-06-15 17:00:00|545.69|543.29|542.08|539.68|545.69|543.29|540.94|538.54|0
1655312700000|2022-06-15 17:05:00|541.89|539.49|543.21|540.81|544.35|541.95|541.13|538.73|0
1655313000000|2022-06-15 17:10:00|543.02|540.62|540.37|537.97|543.97|541.57|539.24|536.84|0
1655313300000|2022-06-15 17:15:00|540.18|537.78|540.37|537.97|542.64|540.24|539.8|537.4|0
1655313600000|2022-06-15 17:20:00|540.18|537.78|539.7|537.3|541.31|538.91|538.95|536.55|0
1655313900000|2022-06-15 17:25:00|540.08|537.68|537.38|534.98|540.64|538.24|536.45|534.05|0
1655314200000|2022-06-15 17:30:00|537.2|534.8|538.51|536.11|538.7|536.3|536.44|534.04|0
1655314500000|2022-06-15 17:35:00|538.32|535.92|537.29|534.89|540.01|537.61|537.19|534.79|0
1655314800000|2022-06-15 17:40:00|537.38|534.98|538.88|536.48|539.44|537.04|537.19|534.79|0
1655315100000|2022-06-15 17:45:00|539.07|536.67|543.02|540.62|543.21|540.81|538.32|535.92|0
1655315400000|2022-06-15 17:50:00|542.83|540.43|537.41|535.01|546.8|544.4|537.32|534.92|0
1655315700000|2022-06-15 17:55:00|537.97|535.57|532.27|529.87|538.16|535.76|529.1|526.7|0
1655316000000|2022-06-15 18:00:00|533.1|530.7|548.21|545.81|554.5|552.1|518.83|516.43|0
1655316300000|2022-06-15 18:05:00|550.88|548.48|550.02|547.62|564.85|562.45|544.53|542.13|0
1655316600000|2022-06-15 18:10:00|550.88|548.48|550.26|547.86|559.85|557.45|547.79|545.39|0
1655316900000|2022-06-15 18:15:00|549.69|547.29|543.49|541.09|554.36|551.96|537.83|535.43|0
1655317200000|2022-06-15 18:20:00|542.17|539.77|553.76|551.36|557.01|554.61|537.08|534.68|0
1655317500000|2022-06-15 18:25:00|551.85|549.45|556.05|553.65|556.05|553.65|546.81|544.41|0
1655317800000|2022-06-15 18:30:00|556.82|554.42|568.48|566.08|576.73|574.33|552.42|550.02|0
1655318100000|2022-06-15 18:35:00|567.33|564.93|535.53|533.13|568.96|566.56|528.14|525.74|0
1655318400000|2022-06-15 18:40:00|537.98|535.58|505.44|502.56|539.77|537.37|501.24|498.36|0
1655318700000|2022-06-15 18:45:00|503.07|500.19|515.35|511.75|515.54|511.94|496.97|493.37|0
1655319000000|2022-06-15 18:50:00|512.69|509.09|525.79|522.19|532.35|528.75|506.66|503.06|0
1655319300000|2022-06-15 18:55:00|524.86|521.26|529.88|526.28|536.09|532.49|519.97|516.37|0
1655319600000|2022-06-15 19:00:00|529.12|525.52|523.34|520.46|529.12|525.52|515.71|512.11|0
1655319900000|2022-06-15 19:05:00|521.66|518.78|517.19|514.31|526.33|523.45|515.9|513.02|0
1655320200000|2022-06-15 19:10:00|517.38|514.5|523.52|520.64|530.26|527.38|513.68|510.8|0
1655320500000|2022-06-15 19:15:00|524.36|521.48|521.84|518.96|530.36|527.48|521.19|518.31|0
1655320800000|2022-06-15 19:20:00|521.56|518.68|504.78|501.9|521.56|518.68|503.77|500.89|0
1655321100000|2022-06-15 19:25:00|504.32|501.44|495.78|492.9|508.36|505.48|495.78|492.9|0
1655321400000|2022-06-15 19:30:00|496.15|493.27|487.39|484.51|500.17|497.29|485.92|483.04|0
1655321700000|2022-06-15 19:35:00|486.49|483.61|503.03|500.15|504.32|501.44|485.05|482.17|0
1655322000000|2022-06-15 19:40:00|504.13|501.25|516.98|514.1|518|515.12|504.13|501.25|0
1655322300000|2022-06-15 19:45:00|518.18|515.3|512.09|509.21|520.78|517.9|512.09|509.21|0
1655322600000|2022-06-15 19:50:00|517.25|514.37|526.48|523.6|529.09|526.21|516.88|514|0
1655322900000|2022-06-15 19:55:00|526.11|523.23|524.53|521.65|526.2|523.32|520.72|517.84|0
1655323200000|2022-06-15 20:00:00|521.74|518.86|523.04|520.16|523.79|520.91|521.37|518.49|0
1655323500000|2022-06-15 20:05:00|523.41|520.53|520.62|517.74|523.41|520.53|520.07|517.19|0
1655323800000|2022-06-15 20:10:00|520.81|517.93|526.02|523.14|526.02|523.14|520.25|517.37|0
1655324100000|2022-06-15 20:15:00|525.83|522.95|527.19|523.83|527.56|524.2|524.39|521.03|0
1655324400000|2022-06-15 20:20:00|527.47|524.11|529.09|525.73|530.58|527.22|527.47|524.11|0
1655324700000|2022-06-15 20:25:00|528.72|525.36|528.34|524.98|529|525.64|527.97|524.61|0
1655325000000|2022-06-15 20:30:00|528.25|524.89|525.28|521.92|528.34|524.98|525|521.64|0
1655325300000|2022-06-15 20:35:00|525.37|522.01|523.51|520.15|525.37|522.01|522.59|519.23|0
1655325600000|2022-06-15 20:40:00|523.7|520.34|522.22|518.86|524.44|521.08|522.22|518.86|0
1655325900000|2022-06-15 20:45:00|522.77|519.41|522.03|518.67|524.53|521.17|522.03|518.67|0
1655326200000|2022-06-15 20:50:00|522.12|518.76|522.12|519.32|523.23|520.06|521.75|518.39|0
1655326500000|2022-06-15 20:55:00|522.21|519.41|524.62|521.82|524.89|522.09|521.84|519.04|0
1655326800000|2022-06-15 21:00:00|524.63|521.83|524.17|521.37|524.76|521.96|524.06|521.26|0
1655327100000|2022-06-15 21:05:00|524.09|521.29|523.74|520.94|524.09|521.29|523.58|520.78|0
1655327400000|2022-06-15 21:10:00|523.71|520.91|523.84|521.04|524.06|521.26|523.58|520.78|0
1655327700000|2022-06-15 21:15:00|523.92|521.12|523.41|520.61|523.92|521.12|523.33|520.53|0
1655328000000|2022-06-15 21:20:00|523.38|520.58|523.57|520.77|523.68|520.88|523.11|520.31|0
1655328300000|2022-06-15 21:25:00|523.59|520.79|522.65|519.85|523.59|520.79|522.62|519.82|0
1655328600000|2022-06-15 21:30:00|522.57|519.77|522.57|519.77|522.84|520.04|522.55|519.75|0
1655328900000|2022-06-15 21:35:00|522.49|519.69|521.83|519.03|522.49|519.69|521.8|519|0
1655329200000|2022-06-15 21:40:00|521.8|519|521.27|518.47|521.86|519.06|521.16|518.36|0
1655329500000|2022-06-15 21:45:00|521.34|518.54|520.59|517.79|521.67|518.87|520.59|517.79|0
1655329800000|2022-06-15 21:50:00|520.62|517.82|521.27|518.47|521.27|518.47|520.59|517.79|0
1655330100000|2022-06-15 21:55:00|521.16|518.36|520.81|518.01|521.16|518.36|520.78|517.98|0
1655330400000|2022-06-15 22:00:00|517.21|514.41|518.58|515.78|520.16|517.36|517.21|514.41|0
1655330700000|2022-06-15 22:05:00|518.68|515.88|517.48|514.68|519.14|516.34|517.48|514.68|0
1655331000000|2022-06-15 22:10:00|517.66|514.86|514.26|511.46|517.66|514.86|513.89|511.09|0
1655331300000|2022-06-15 22:15:00|514.16|511.36|511.03|508.23|514.16|511.36|510.85|508.05|0
1655331600000|2022-06-15 22:20:00|510.85|508.05|512.67|509.87|513.04|510.24|510.76|507.96|0
1655331900000|2022-06-15 22:25:00|512.59|509.79|511.94|509.14|513.59|510.79|511.76|508.96|0
1655332200000|2022-06-15 22:30:00|511.76|508.96|512.22|509.42|513.4|510.6|511.03|508.23|0
1655332500000|2022-06-15 22:35:00|512.3|509.5|512.76|509.96|513.4|510.6|512.12|509.32|0
1655332800000|2022-06-15 22:40:00|513.03|510.23|513.76|510.96|514.68|511.88|512.95|510.15|0
1655333100000|2022-06-15 22:45:00|513.58|510.78|514.22|511.42|514.49|511.69|513.58|510.78|0
1655333400000|2022-06-15 22:50:00|514.13|511.33|515.04|512.24|515.22|512.42|513.58|510.78|0
1655333700000|2022-06-15 22:55:00|515.22|512.42|512.57|509.77|515.22|512.42|512.39|509.59|0
1655334000000|2022-06-15 23:00:00|512.48|509.68|514.22|511.42|514.3|511.5|512.29|509.49|0
1655334300000|2022-06-15 23:05:00|514.3|511.5|514.03|511.23|514.49|511.69|513.57|510.77|0
1655334600000|2022-06-15 23:10:00|514.12|511.32|514.3|511.5|514.67|511.87|513.57|510.77|0
1655334900000|2022-06-15 23:15:00|514.58|511.78|514.76|511.96|515.22|512.42|514.48|511.68|0
1655335200000|2022-06-15 23:20:00|514.67|511.87|514.85|512.05|514.85|512.05|514.11|511.31|0
1655335500000|2022-06-15 23:25:00|514.94|512.14|513.75|510.95|515.03|512.23|513.56|510.76|0
1655335800000|2022-06-15 23:30:00|513.66|510.86|513.56|510.76|514.11|511.31|513.56|510.76|0
1655336100000|2022-06-15 23:35:00|513.01|510.21|510.82|508.02|513.01|510.21|510.82|508.02|0
1655336400000|2022-06-15 23:40:00|511|508.2|508.18|505.38|511.37|508.57|508.18|505.38|0
1655336700000|2022-06-15 23:45:00|508.09|505.29|507.9|505.1|508.63|505.83|506.99|504.19|0
1655337000000|2022-06-15 23:50:00|507.82|505.02|506.99|504.19|507.82|505.02|506.09|503.29|0
1655337300000|2022-06-15 23:55:00|506.81|504.01|505.45|502.65|506.99|504.19|505.36|502.56|0
1655337600000|2022-06-16 00:00:00|506.26|503.46|505.09|502.29|508.26|505.46|505.09|502.29|0
1655337900000|2022-06-16 00:05:00|505.17|502.37|506.26|503.46|508.08|505.28|505.09|502.29|0
1655338200000|2022-06-16 00:10:00|506.35|503.55|504.99|502.19|507.35|504.55|504.99|502.19|0
1655338500000|2022-06-16 00:15:00|505.17|502.37|504.81|502.01|506.8|504|504.81|502.01|0
1655338800000|2022-06-16 00:20:00|504.99|502.19|503.72|500.92|505.99|503.19|502.99|500.19|0
1655339100000|2022-06-16 00:25:00|503.9|501.1|503.09|500.29|504.08|501.28|502.27|499.47|0
1655339400000|2022-06-16 00:30:00|502.99|500.19|502.99|500.19|503.17|500.37|501.54|498.74|0
1655339700000|2022-06-16 00:35:00|503.17|500.37|503.26|500.46|503.53|500.73|502.08|499.28|0
1655340000000|2022-06-16 00:40:00|503.17|500.37|503.8|501|503.89|501.09|502.99|500.19|0
1655340300000|2022-06-16 00:45:00|503.71|500.91|503.89|501.09|503.89|501.09|503.53|500.73|0
1655340600000|2022-06-16 00:50:00|503.8|501|502.98|500.18|503.89|501.09|502.98|500.18|0
1655340900000|2022-06-16 00:55:00|503.16|500.36|503.7|500.9|503.89|501.09|502.98|500.18|0
1655341200000|2022-06-16 01:00:00|503.88|501.08|503.07|500.27|503.88|501.08|502.98|500.18|0
1655341500000|2022-06-16 01:05:00|502.98|500.18|500.63|497.83|503.34|500.54|499.91|497.11|0
1655341800000|2022-06-16 01:10:00|500.45|497.65|496.67|493.87|500.45|497.65|496.67|493.87|0
1655342100000|2022-06-16 01:15:00|496.85|494.05|497.92|495.12|499.18|496.38|496.85|494.05|0
1655342400000|2022-06-16 01:20:00|498.1|495.3|500.26|497.46|500.62|497.82|498.1|495.3|0
1655342700000|2022-06-16 01:25:00|500.44|497.64|501.26|498.46|501.34|498.54|499.81|497.01|0
1655343000000|2022-06-16 01:30:00|501.34|498.54|503.69|500.89|503.87|501.07|501.16|498.36|0
1655343300000|2022-06-16 01:35:00|503.51|500.71|505.68|502.88|505.86|503.06|502.42|499.62|0
1655343600000|2022-06-16 01:40:00|505.6|502.8|510.41|507.61|510.41|507.61|505.6|502.8|0
1655343900000|2022-06-16 01:45:00|510.23|507.43|510.04|507.24|511.87|509.07|509.32|506.52|0
1655344200000|2022-06-16 01:50:00|510.41|507.61|509.86|507.06|510.95|508.15|509.5|506.7|0
1655344500000|2022-06-16 01:55:00|509.68|506.88|510.59|507.79|511.5|508.7|508.95|506.15|0
1655344800000|2022-06-16 02:00:00|510.77|507.97|508.94|506.14|510.77|507.97|508.76|505.96|0
1655345100000|2022-06-16 02:05:00|508.76|505.96|512.87|510.07|512.96|510.16|508.76|505.96|0
1655345400000|2022-06-16 02:10:00|512.96|510.16|512.77|509.97|514.24|511.44|512.04|509.24|0
1655345700000|2022-06-16 02:15:00|512.96|510.16|513.32|510.52|513.5|510.7|510.76|507.96|0
1655346000000|2022-06-16 02:20:00|513.5|510.7|513.68|510.88|513.68|510.88|511.67|508.87|0
1655346300000|2022-06-16 02:25:00|513.5|510.7|514.78|511.98|515.51|512.71|512.59|509.79|0
1655346600000|2022-06-16 02:30:00|514.6|511.8|512.77|509.97|514.96|512.16|512.4|509.6|0
1655346900000|2022-06-16 02:35:00|513.13|510.33|512.03|509.23|513.31|510.51|511.76|508.96|0
1655347200000|2022-06-16 02:40:00|511.94|509.14|510.02|507.22|512.58|509.78|509.84|507.04|0
1655347500000|2022-06-16 02:45:00|509.84|507.04|509.84|507.04|510.2|507.4|508.57|505.77|0
1655347800000|2022-06-16 02:50:00|510.02|507.22|510.38|507.58|510.57|507.77|508.75|505.95|0
1655348100000|2022-06-16 02:55:00|510.2|507.4|509.84|507.04|510.75|507.95|509.84|507.04|0
1655348400000|2022-06-16 03:00:00|510.02|507.22|509.29|506.49|510.2|507.4|509.11|506.31|0
1655348700000|2022-06-16 03:05:00|509.38|506.58|508.19|505.39|509.65|506.85|508.19|505.39|0
1655349000000|2022-06-16 03:10:00|508.38|505.58|506.74|503.94|508.56|505.76|506.74|503.94|0
1655349300000|2022-06-16 03:15:00|506.65|503.85|506.55|503.75|507.28|504.48|505.83|503.03|0
1655349600000|2022-06-16 03:20:00|506.65|503.85|504.83|502.03|506.74|503.94|504.74|501.94|0
1655349900000|2022-06-16 03:25:00|504.92|502.12|505.1|502.3|505.82|503.02|504.37|501.57|0
1655350200000|2022-06-16 03:30:00|505.28|502.48|506.18|503.38|506.37|503.57|504.73|501.93|0
1655350500000|2022-06-16 03:35:00|506.37|503.57|510.92|508.12|511.01|508.21|506.37|503.57|0
1655350800000|2022-06-16 03:40:00|510.73|507.93|511.83|509.03|512.92|510.12|510.55|507.75|0
1655351100000|2022-06-16 03:45:00|512.01|509.21|512.92|510.12|513.29|510.49|510.73|507.93|0
1655351400000|2022-06-16 03:50:00|512.74|509.94|514.57|511.77|514.75|511.95|511.74|508.94|0
1655351700000|2022-06-16 03:55:00|514.66|511.86|513.65|510.85|514.93|512.13|513.47|510.67|0
1655352000000|2022-06-16 04:00:00|513.74|510.94|516.68|513.88|516.68|513.88|512.1|509.3|0
1655352300000|2022-06-16 04:05:00|516.95|514.15|515.94|513.14|516.95|514.15|515.11|512.31|0
1655352600000|2022-06-16 04:10:00|515.84|513.04|515.48|512.68|517.86|515.06|515.29|512.49|0
1655352900000|2022-06-16 04:15:00|515.29|512.49|517.68|514.88|517.86|515.06|515.29|512.49|0
1655353200000|2022-06-16 04:20:00|517.77|514.97|519.33|516.53|519.33|516.53|515.57|512.77|0
1655353500000|2022-06-16 04:25:00|519.24|516.44|518.04|515.24|519.33|516.53|516.76|513.96|0
1655353800000|2022-06-16 04:30:00|517.86|515.06|515.47|512.67|518.22|515.42|515.29|512.49|0
1655354100000|2022-06-16 04:35:00|515.65|512.85|515.65|512.85|516.57|513.77|515.47|512.67|0
1655354400000|2022-06-16 04:40:00|515.56|512.76|519.32|516.52|519.69|516.89|515.47|512.67|0
1655354700000|2022-06-16 04:45:00|519.14|516.34|518.77|515.97|519.69|516.89|518.4|515.6|0
1655355000000|2022-06-16 04:50:00|518.59|515.79|519.5|516.7|519.87|517.07|518.59|515.79|0
1655355300000|2022-06-16 04:55:00|519.32|516.52|521.16|518.36|521.16|518.36|518.21|515.41|0
1655355600000|2022-06-16 05:00:00|520.98|518.18|522.73|519.93|523.38|520.58|520.05|517.25|0
1655355900000|2022-06-16 05:05:00|522.64|519.84|524.48|521.68|525.04|522.24|522.45|519.65|0
1655356200000|2022-06-16 05:10:00|524.67|521.87|527.63|524.83|528.75|525.95|524.11|521.31|0
1655356500000|2022-06-16 05:15:00|527.54|524.74|526.7|523.9|528.29|525.49|525.78|522.98|0
1655356800000|2022-06-16 05:20:00|526.89|524.09|527.07|524.27|527.63|524.83|525.04|522.24|0
1655357100000|2022-06-16 05:25:00|526.98|524.18|526.14|523.34|527.07|524.27|524.02|521.22|0
1655357400000|2022-06-16 05:30:00|526.05|523.25|529.77|526.97|529.86|527.06|525.03|522.23|0
1655357700000|2022-06-16 05:35:00|529.67|526.87|530.41|527.61|531.91|529.11|529.49|526.69|0
1655358000000|2022-06-16 05:40:00|530.6|527.8|530.14|527.34|531.16|528.36|528.37|525.57|0
1655358300000|2022-06-16 05:45:00|530.04|527.24|531.34|528.54|533.02|530.22|530.04|527.24|0
1655358600000|2022-06-16 05:50:00|531.63|528.83|536.2|533.4|536.2|533.4|531.34|528.54|0
1655358900000|2022-06-16 05:55:00|536.01|533.21|536.76|533.96|536.76|533.96|535.45|532.65|0
1655359200000|2022-06-16 06:00:00|535.64|532.84|535.45|532.65|536.01|533.21|531.52|528.72|0
1655359500000|2022-06-16 06:05:00|535.26|532.46|535.44|532.64|537.88|535.08|535.07|532.27|0
1655359800000|2022-06-16 06:10:00|536.01|533.21|536.66|533.86|537.32|534.52|535.07|532.27|0
1655360100000|2022-06-16 06:15:00|536.57|533.77|538.44|535.64|538.73|535.93|535.07|532.27|0
1655360400000|2022-06-16 06:20:00|538.73|535.93|538.81|536.01|539.57|536.77|537.13|534.33|0
1655360700000|2022-06-16 06:25:00|538.25|535.45|541.7|538.9|541.89|539.09|537.31|534.51|0
1655361000000|2022-06-16 06:30:00|541.89|539.09|549.05|546.25|552.08|549.28|541.7|538.9|0
1655361300000|2022-06-16 06:35:00|549.62|546.82|552.27|549.47|552.75|549.95|549.24|546.44|0
1655361600000|2022-06-16 06:40:00|552.46|549.66|553.22|550.42|557.41|554.61|552.46|549.66|0
1655361900000|2022-06-16 06:45:00|553.03|550.23|550.66|547.86|553.41|550.61|549.61|546.81|0
1655362200000|2022-06-16 06:50:00|551.32|548.52|553.39|550.59|553.75|550.95|549.61|546.81|0
1655362500000|2022-06-16 06:55:00|552.63|549.83|553.2|550.4|554.62|551.82|551.78|548.98|0
1655362800000|2022-06-16 07:00:00|553.39|550.59|551.96|548.6|555.66|552.86|550.45|547.09|0
1655363100000|2022-06-16 07:05:00|552.48|549.6|554.37|551.49|554.85|551.97|551.34|548.46|0
1655363400000|2022-06-16 07:10:00|553.8|550.92|554.94|552.06|559.12|556.24|553.61|550.73|0
1655363700000|2022-06-16 07:15:00|555.13|552.25|560.3|557.42|563.76|560.88|555.13|552.25|0
1655364000000|2022-06-16 07:20:00|560.01|557.13|568.97|566.09|568.97|566.09|560.01|557.13|0
1655364300000|2022-06-16 07:25:00|568.58|565.7|565.56|562.68|571.73|568.85|564.6|561.72|0
1655364600000|2022-06-16 07:30:00|565.95|563.07|579.01|576.13|582.61|579.73|565.95|563.07|0
1655364900000|2022-06-16 07:35:00|578.32|575.44|584.68|581.8|587.7|584.82|577.16|574.28|0
1655365200000|2022-06-16 07:40:00|583.9|581.02|581.08|578.2|588.38|585.5|580.89|578.01|0
1655365500000|2022-06-16 07:45:00|581.47|578.59|582.24|579.36|584.38|581.5|578.17|575.29|0
1655365800000|2022-06-16 07:50:00|582.05|579.17|583.21|580.33|589.64|586.76|582.05|579.17|0
1655366100000|2022-06-16 07:55:00|583.12|580.24|581.85|578.97|586.13|583.25|579.14|576.26|0
1655366400000|2022-06-16 08:00:00|582.43|579.55|575.46|572.58|584.38|581.5|574.5|571.62|0
1655366700000|2022-06-16 08:05:00|575.27|572.39|576.7|573.82|578.56|575.68|573.31|570.43|0
1655367000000|2022-06-16 08:10:00|576.6|573.72|576.98|574.1|579.5|576.62|576.01|573.13|0
1655367300000|2022-06-16 08:15:00|577.28|574.4|578.14|575.26|578.14|575.26|574.27|571.39|0
1655367600000|2022-06-16 08:20:00|578.05|575.17|578.33|575.45|581.93|579.05|576.59|573.71|0
1655367900000|2022-06-16 08:25:00|578.53|575.65|576.5|573.62|579.89|577.01|574.85|571.97|0
1655368200000|2022-06-16 08:30:00|576.59|573.71|581.92|579.04|581.92|579.04|576.3|573.42|0
1655368500000|2022-06-16 08:35:00|582.41|579.53|577.65|574.77|583.19|580.31|577.65|574.77|0
1655368800000|2022-06-16 08:40:00|577.74|574.86|583.57|580.69|584.16|581.28|577.74|574.86|0
1655369100000|2022-06-16 08:45:00|583.38|580.5|580.46|577.58|583.38|580.5|580.07|577.19|0
1655369400000|2022-06-16 08:50:00|580.65|577.77|586.3|583.42|588.65|585.77|580.65|577.77|0
1655369700000|2022-06-16 08:55:00|586.21|583.33|591.79|588.91|591.89|589.01|586.11|583.23|0
1655370000000|2022-06-16 09:00:00|591.99|589.11|597.29|594.41|597.59|594.71|591.79|588.91|0
1655370300000|2022-06-16 09:05:00|597.39|594.51|599.95|597.07|602.02|599.14|597.39|594.51|0
1655370600000|2022-06-16 09:10:00|600.24|597.36|596.11|593.23|600.84|597.96|595.62|592.74|0
1655370900000|2022-06-16 09:15:00|596.21|593.33|596.5|593.62|597.28|594.4|592.67|589.79|0
1655371200000|2022-06-16 09:20:00|596.4|593.52|595.71|592.83|602.61|599.73|595.32|592.44|0
1655371500000|2022-06-16 09:25:00|596.01|593.13|592.86|589.98|596.5|593.62|592.37|589.49|0
1655371800000|2022-06-16 09:30:00|593.45|590.57|596.42|593.54|596.89|594.01|592.47|589.59|0
1655372100000|2022-06-16 09:35:00|596.32|593.44|596.62|593.74|597.11|594.23|594.74|591.86|0
1655372400000|2022-06-16 09:40:00|596.32|593.44|596.02|593.14|599.28|596.4|593.76|590.88|0
1655372700000|2022-06-16 09:45:00|596.42|593.54|593.16|590.28|597.4|594.52|593.16|590.28|0
1655373000000|2022-06-16 09:50:00|592.97|590.09|592.38|589.5|595.92|593.04|592.18|589.3|0
1655373300000|2022-06-16 09:55:00|592.18|589.3|590.22|587.34|593.75|590.87|589.24|586.36|0
1655373600000|2022-06-16 10:00:00|590.12|587.24|586.69|583.81|593.75|590.87|586.3|583.42|0
1655373900000|2022-06-16 10:05:00|586.99|584.11|587.08|584.2|588.06|585.18|585.91|583.03|0
1655374200000|2022-06-16 10:10:00|586.88|584|588.25|585.37|588.45|585.57|584.34|581.46|0
1655374500000|2022-06-16 10:15:00|588.16|585.28|586.29|583.41|589.43|586.55|586.29|583.41|0
1655374800000|2022-06-16 10:20:00|587.27|584.39|592.76|589.88|593.55|590.67|587.27|584.39|0
1655375100000|2022-06-16 10:25:00|592.96|590.08|594.33|591.45|594.53|591.65|592.37|589.49|0
1655375400000|2022-06-16 10:30:00|594.53|591.65|596.01|593.13|596.6|593.72|593.06|590.18|0
1655375700000|2022-06-16 10:35:00|596.21|593.33|596.8|593.92|597.68|594.8|595.42|592.54|0
1655376000000|2022-06-16 10:40:00|596.89|594.01|596.49|593.61|597.68|594.8|596.3|593.42|0
1655376300000|2022-06-16 10:45:00|596.6|593.72|594.52|591.64|598.07|595.19|594.13|591.25|0
1655376600000|2022-06-16 10:50:00|594.72|591.84|596.59|593.71|598.86|595.98|593.54|590.66|0
1655376900000|2022-06-16 10:55:00|596.49|593.61|596.99|594.11|598.37|595.49|592.36|589.48|0
1655377200000|2022-06-16 11:00:00|596.69|593.81|591.18|588.3|596.69|593.81|590.1|587.22|0
1655377500000|2022-06-16 11:05:00|591.28|588.4|591.08|588.2|592.35|589.47|588.04|585.16|0
1655377800000|2022-06-16 11:10:00|590.98|588.1|594.1|591.22|594.5|591.62|590.3|587.42|0
1655378100000|2022-06-16 11:15:00|593.81|590.93|595.97|593.09|597.84|594.96|593.81|590.93|0
1655378400000|2022-06-16 11:20:00|595.87|592.99|595.58|592.7|598.03|595.15|594.3|591.42|0
1655378700000|2022-06-16 11:25:00|595.28|592.4|590.18|587.3|595.87|592.99|588.52|585.64|0
1655379000000|2022-06-16 11:30:00|590.96|588.08|589.98|587.1|594.88|592|589.59|586.71|0
1655379300000|2022-06-16 11:35:00|589.78|586.9|592.22|589.34|592.22|589.34|588.81|585.93|0
1655379600000|2022-06-16 11:40:00|592.61|589.73|593.74|590.86|596.54|593.66|591.74|588.86|0
1655379900000|2022-06-16 11:45:00|593.94|591.06|598.38|595.5|598.87|595.99|593.94|591.06|0
1655380200000|2022-06-16 11:50:00|597.68|594.8|595.9|593.02|599.06|596.18|595.71|592.83|0
1655380500000|2022-06-16 11:55:00|596.1|593.22|591.57|588.69|597.09|594.21|590.59|587.71|0
1655380800000|2022-06-16 12:00:00|591.77|588.89|585.49|582.61|593.14|590.26|583.54|580.66|0
1655381100000|2022-06-16 12:05:00|585.1|582.22|581.98|579.1|585.69|582.81|581.01|578.13|0
1655381400000|2022-06-16 12:10:00|582.17|579.29|580.42|577.54|582.76|579.88|578.86|575.98|0
1655381700000|2022-06-16 12:15:00|580.61|577.73|585.29|582.41|585.68|582.8|578.86|575.98|0
1655382000000|2022-06-16 12:20:00|585|582.12|579.25|576.37|585.1|582.22|578.67|575.79|0
1655382300000|2022-06-16 12:25:00|579.44|576.56|581.49|578.61|582.46|579.58|577.5|574.62|0
1655382600000|2022-06-16 12:30:00|581.68|578.8|579.54|576.66|583.44|580.56|577.5|574.62|0
1655382900000|2022-06-16 12:35:00|579.25|576.37|575.75|572.87|581|578.12|573.43|570.55|0
1655383200000|2022-06-16 12:40:00|575.94|573.06|580.41|577.53|581.58|578.7|575.75|572.87|0
1655383500000|2022-06-16 12:45:00|580.6|577.72|583.72|580.84|584.5|581.62|579.05|576.17|0
1655383800000|2022-06-16 12:50:00|583.53|580.65|583.72|580.84|584.5|581.62|581.58|578.7|0
1655384100000|2022-06-16 12:55:00|583.52|580.64|586.36|583.48|587.63|584.75|582.35|579.47|0
1655384400000|2022-06-16 13:00:00|586.45|583.57|584.5|581.62|587.82|584.94|581.37|578.49|0
1655384700000|2022-06-16 13:05:00|584.6|581.72|586.26|583.38|588.23|585.35|583.91|581.03|0
1655385000000|2022-06-16 13:10:00|586.46|583.58|587.82|584.94|589.39|586.51|586.46|583.58|0
1655385300000|2022-06-16 13:15:00|588.02|585.14|589.78|586.9|590.17|587.29|587.62|584.74|0
1655385600000|2022-06-16 13:20:00|589.98|587.1|592.33|589.45|592.53|589.65|589.19|586.31|0
1655385900000|2022-06-16 13:25:00|592.72|589.84|593.31|590.43|594.1|591.22|590.56|587.68|0
1655386200000|2022-06-16 13:30:00|593.12|590.24|600.81|597.93|601.6|598.72|590.17|587.29|0
1655386500000|2022-06-16 13:35:00|601.21|598.33|606.96|604.08|610.95|608.07|597.25|594.37|0
1655386800000|2022-06-16 13:40:00|607.16|604.28|609.95|607.07|612.75|609.87|604.18|601.3|0
1655387100000|2022-06-16 13:45:00|610.35|607.47|601.2|598.32|611.15|608.27|597.25|594.37|0
1655387400000|2022-06-16 13:50:00|601.8|598.92|605.72|602.84|610.35|607.47|601.8|598.92|0
1655387700000|2022-06-16 13:55:00|608.2|605.32|606.11|603.23|608.99|606.11|601.04|598.16|0
1655388000000|2022-06-16 14:00:00|607.4|604.52|611.99|609.11|612.79|609.91|604.41|601.53|0
1655388300000|2022-06-16 14:05:00|612.59|609.71|612.59|609.71|617.4|614.52|611.99|609.11|0
1655388600000|2022-06-16 14:10:00|612.99|610.11|617.31|614.43|618.51|615.63|612.99|610.11|0
1655388900000|2022-06-16 14:15:00|617.91|615.03|616.31|613.43|618.11|615.23|610.72|607.84|0
1655389200000|2022-06-16 14:20:00|617.51|614.63|608.13|605.25|617.51|614.63|606.14|603.26|0
1655389500000|2022-06-16 14:25:00|607.93|605.05|605.94|603.06|608.92|606.04|605.15|602.27|0
1655389800000|2022-06-16 14:30:00|606.73|603.85|608.32|605.44|611.51|608.63|605.54|602.66|0
1655390100000|2022-06-16 14:35:00|608.72|605.84|616.1|613.22|616.3|613.42|608.72|605.84|0
1655390400000|2022-06-16 14:40:00|616.3|613.42|624.13|621.25|624.13|621.25|615.1|612.22|0
1655390700000|2022-06-16 14:45:00|623.92|621.04|628.56|625.68|628.56|625.68|622.52|619.64|0
1655391000000|2022-06-16 14:50:00|628.36|625.48|627.55|624.67|632.2|629.32|626.74|623.86|0
1655391300000|2022-06-16 14:55:00|627.35|624.47|631.29|628.41|631.29|628.41|625.85|622.97|0
1655391600000|2022-06-16 15:00:00|631.49|628.61|625.04|622.16|631.69|628.81|623.64|620.76|0
1655391900000|2022-06-16 15:05:00|625.85|622.97|625.24|622.36|630.08|627.2|625.04|622.16|0
1655392200000|2022-06-16 15:10:00|625.64|622.76|617.02|614.14|626.65|623.77|617.02|614.14|0
1655392500000|2022-06-16 15:15:00|618.22|615.34|619.02|616.14|619.82|616.94|614.43|611.55|0
1655392800000|2022-06-16 15:20:00|619.42|616.54|617.22|614.34|622.23|619.35|615.02|612.14|0
1655393100000|2022-06-16 15:25:00|617.42|614.54|614.22|611.34|618.02|615.14|608.85|605.97|0
1655393400000|2022-06-16 15:30:00|614.02|611.14|618.42|615.54|618.62|615.74|613.03|610.15|0
1655393700000|2022-06-16 15:35:00|619.02|616.14|615.42|612.54|620.22|617.34|614.82|611.94|0
1655394000000|2022-06-16 15:40:00|615.22|612.34|622.62|619.74|625.23|622.35|614.82|611.94|0
1655394300000|2022-06-16 15:45:00|623.13|620.25|622.42|619.54|624.93|622.05|622.22|619.34|0
1655394600000|2022-06-16 15:50:00|621.62|618.74|624.42|621.54|626.14|623.26|619.81|616.93|0
1655394900000|2022-06-16 15:55:00|624.22|621.34|616.41|613.53|624.62|621.74|616.41|613.53|0
1655395200000|2022-06-16 16:00:00|616.61|613.73|621.21|618.33|623.42|620.54|615.41|612.53|0
1655395500000|2022-06-16 16:05:00|621.61|618.73|626.83|623.95|626.83|623.95|620.01|617.13|0
1655395800000|2022-06-16 16:10:00|627.03|624.15|628.44|625.56|628.85|625.97|623.01|620.13|0
1655396100000|2022-06-16 16:15:00|628.64|625.76|626.43|623.55|628.64|625.76|622.61|619.73|0
1655396400000|2022-06-16 16:20:00|626.63|623.75|625.42|622.54|628.44|625.56|623.61|620.73|0
1655396700000|2022-06-16 16:25:00|624.82|621.94|618.2|615.32|626.83|623.95|617.2|614.32|0
1655397000000|2022-06-16 16:30:00|618|615.12|620|617.12|624.32|621.44|616.6|613.72|0
1655397300000|2022-06-16 16:35:00|620.2|617.32|622.71|619.83|626.02|623.14|620.2|617.32|0
1655397600000|2022-06-16 16:40:00|622.4|619.52|618.19|615.31|624.41|621.53|616|613.12|0
1655397900000|2022-06-16 16:45:00|618.59|615.71|616|613.12|620.8|617.92|614.3|611.42|0
1655398200000|2022-06-16 16:50:00|615.8|612.92|618.39|615.51|619.99|617.11|614.6|611.72|0
1655398500000|2022-06-16 16:55:00|618.19|615.31|619.19|616.31|622.6|619.72|618.19|615.31|0
1655398800000|2022-06-16 17:00:00|617.99|615.11|619.39|616.51|620.79|617.91|613.4|610.52|0
1655399100000|2022-06-16 17:05:00|618.99|616.11|612.4|609.52|620.79|617.91|609.42|606.54|0
1655399400000|2022-06-16 17:10:00|612.11|609.23|614.19|611.31|616.59|613.71|611.8|608.92|0
1655399700000|2022-06-16 17:15:00|613.99|611.11|616.59|613.71|616.59|613.71|612.2|609.32|0
1655400000000|2022-06-16 17:20:00|616.39|613.51|621.59|618.71|621.99|619.11|615.99|613.11|0
1655400300000|2022-06-16 17:25:00|621.39|618.51|611.4|608.52|622.79|619.91|607.82|604.94|0
1655400600000|2022-06-16 17:30:00|614.19|611.31|611.6|608.72|617.58|614.7|609.41|606.53|0
1655400900000|2022-06-16 17:35:00|611.4|608.52|613.39|610.51|617.78|614.9|611|608.12|0
1655401200000|2022-06-16 17:40:00|613.79|610.91|622.18|619.3|622.18|619.3|612.59|609.71|0
1655401500000|2022-06-16 17:45:00|622.58|619.7|622.18|619.3|626|623.12|621.48|618.6|0
1655401800000|2022-06-16 17:50:00|621.38|618.5|624.79|621.91|625.7|622.82|621.38|618.5|0
1655402100000|2022-06-16 17:55:00|624.59|621.71|629.8|626.92|630.41|627.53|623.58|620.7|0
1655402400000|2022-06-16 18:00:00|630.41|627.53|628.18|625.3|631.02|628.14|626.15|623.27|0
1655402700000|2022-06-16 18:05:00|628.38|625.5|631.83|628.95|633.87|630.99|627.16|624.28|0
1655403000000|2022-06-16 18:10:00|632.24|629.36|629.39|626.51|632.64|629.76|628.78|625.9|0
1655403300000|2022-06-16 18:15:00|629.59|626.71|630|627.12|632.44|629.56|629.39|626.51|0
1655403600000|2022-06-16 18:20:00|629.19|626.31|634.07|631.19|634.88|632|628.98|626.1|0
1655403900000|2022-06-16 18:25:00|633.86|630.98|635.49|632.61|635.49|632.61|632.44|629.56|0
1655404200000|2022-06-16 18:30:00|636.1|633.22|634.88|632|636.72|633.84|631.62|628.74|0
1655404500000|2022-06-16 18:35:00|634.68|631.8|633.45|630.57|636.92|634.04|631.82|628.94|0
1655404800000|2022-06-16 18:40:00|633.25|630.37|631.62|628.74|633.25|630.37|626.14|623.26|0
1655405100000|2022-06-16 18:45:00|632.02|629.14|643.05|640.17|643.05|640.17|629.58|626.7|0
1655405400000|2022-06-16 18:50:00|642.85|639.97|644.08|641.2|644.7|641.82|639.98|637.1|0
1655405700000|2022-06-16 18:55:00|643.87|640.99|639.8|636.92|644.76|641.88|639.8|636.92|0
1655406000000|2022-06-16 19:00:00|640|637.12|630.65|627.77|641.02|638.14|627.61|624.73|0
1655406300000|2022-06-16 19:05:00|631.46|628.58|623.98|621.1|635.52|632.64|623.98|621.1|0
1655406600000|2022-06-16 19:10:00|624.18|621.3|627.61|624.73|630.85|627.97|619.15|616.27|0
1655406900000|2022-06-16 19:15:00|629.23|626.35|625.18|622.3|633.28|630.4|625.18|622.3|0
1655407200000|2022-06-16 19:20:00|625.09|622.21|625.18|622.3|626.6|623.72|621.35|618.47|0
1655407500000|2022-06-16 19:25:00|625.58|622.7|622.36|619.48|627|624.12|618.34|615.46|0
1655407800000|2022-06-16 19:30:00|622.76|619.88|633.48|630.6|634.49|631.61|621.55|618.67|0
1655408100000|2022-06-16 19:35:00|634.7|631.82|628.04|625.16|634.9|632.02|626.62|623.74|0
1655408400000|2022-06-16 19:40:00|627.83|624.95|630.87|627.99|630.87|627.99|620.76|617.88|0
1655408700000|2022-06-16 19:45:00|631.08|628.2|636.98|634.1|639.02|636.14|629.05|626.17|0
1655409000000|2022-06-16 19:50:00|636.27|633.39|632.29|629.41|636.77|633.89|629.65|626.77|0
1655409300000|2022-06-16 19:55:00|631.28|628.4|618.34|615.46|633.11|630.23|618.34|615.46|0
1655409600000|2022-06-16 20:00:00|619.75|616.87|622.67|619.79|623.58|620.7|618.14|615.26|0
1655409900000|2022-06-16 20:05:00|622.97|620.09|625.19|622.31|625.19|622.31|617.24|614.36|0
1655410200000|2022-06-16 20:10:00|625.6|622.72|615.72|612.84|625.6|622.72|615.72|612.84|0
1655410500000|2022-06-16 20:15:00|616.97|613.61|622.6|619.24|623.01|619.65|616.87|613.51|0
1655410800000|2022-06-16 20:20:00|622.2|618.84|621.3|617.94|623.31|619.95|621.19|617.83|0
1655411100000|2022-06-16 20:25:00|621.39|618.03|619.08|615.72|622.8|619.44|619.08|615.72|0
1655411400000|2022-06-16 20:30:00|618.97|615.61|619.98|616.62|619.98|616.62|617.77|614.41|0
1655411700000|2022-06-16 20:35:00|620.18|616.82|620.58|617.22|620.78|617.42|619.28|615.92|0
1655412000000|2022-06-16 20:40:00|620.48|617.12|620.58|617.22|620.98|617.62|619.98|616.62|0
1655412300000|2022-06-16 20:45:00|620.28|616.92|615.95|612.59|620.28|616.92|615.95|612.59|0
1655412600000|2022-06-16 20:50:00|616.26|612.9|614.35|610.99|616.36|613|613.75|610.39|0
1655412900000|2022-06-16 20:55:00|614.55|611.19|614.85|611.49|615.75|612.39|613.45|610.09|0
1655413200000|2022-06-16 21:00:00|615.22|611.86|614.61|611.25|615.52|612.16|614.61|611.25|0
1655413500000|2022-06-16 21:05:00|614.63|611.27|614.66|611.3|615.11|611.75|614.49|611.13|0
1655413800000|2022-06-16 21:10:00|614.9|611.54|614.52|611.16|614.9|611.54|614.43|611.07|0
1655414100000|2022-06-16 21:15:00|614.84|611.48|614.48|611.12|614.87|611.51|614.46|611.1|0
1655414400000|2022-06-16 21:20:00|614.46|611.1|614.07|610.71|614.46|611.1|613.93|610.57|0
1655414700000|2022-06-16 21:25:00|614.16|610.8|613.99|610.63|614.51|611.15|613.99|610.63|0
1655415000000|2022-06-16 21:30:00|614.02|610.66|614.63|611.27|614.69|611.33|613.73|610.37|0
1655415300000|2022-06-16 21:35:00|614.69|611.33|614.92|611.56|614.98|611.62|614.69|611.33|0
1655415600000|2022-06-16 21:40:00|614.95|611.59|614.38|611.02|615|611.64|614.38|611.02|0
1655415900000|2022-06-16 21:45:00|614.53|611.17|615.33|611.97|615.33|611.97|614.52|611.16|0
1655416200000|2022-06-16 21:50:00|615.31|611.95|615.04|611.68|615.33|611.97|614.67|611.31|0
1655416500000|2022-06-16 21:55:00|614.96|611.6|614.43|611.07|615.04|611.68|614.31|610.95|0
1655416800000|2022-06-16 22:00:00|613.83|610.47|610.92|607.56|613.83|610.47|610.32|606.96|0
1655417100000|2022-06-16 22:05:00|610.63|607.27|612.12|608.76|612.12|608.76|609.92|606.56|0
1654499100000|2022-06-06 07:05:00|322.38|319.98|322.31|319.91|323.3|320.9|321.72|319.32|0
1654499400000|2022-06-06 07:10:00|322.38|319.98|322.38|319.98|323.17|320.77|322.11|319.71|0
1654499700000|2022-06-06 07:15:00|322.24|319.84|322.9|320.5|323.03|320.63|322.11|319.71|0
1654500000000|2022-06-06 07:20:00|323.03|320.63|321.65|319.25|323.95|321.55|321.45|319.05|0
1654500300000|2022-06-06 07:25:00|321.71|319.31|322.5|320.1|322.89|320.49|321.45|319.05|0
1654500600000|2022-06-06 07:30:00|322.63|320.23|323.82|321.42|324.41|322.01|322.63|320.23|0
1654500900000|2022-06-06 07:35:00|323.55|321.15|322.76|320.36|324.34|321.94|322.5|320.1|0
1654501200000|2022-06-06 07:40:00|322.36|319.96|322.76|320.36|323.15|320.75|321.57|319.17|0
1654501500000|2022-06-06 07:45:00|322.89|320.49|321.96|319.56|323.22|320.82|321.57|319.17|0
1654501800000|2022-06-06 07:50:00|322.1|319.7|318.69|316.29|322.49|320.09|317.12|314.72|0
1654502100000|2022-06-06 07:55:00|318.75|316.35|316.47|314.07|319.47|317.07|316.47|314.07|0
1654502400000|2022-06-06 08:00:00|316.28|313.88|315.17|312.77|316.34|313.94|314.72|312.32|0
1654502700000|2022-06-06 08:05:00|315.3|312.9|315.81|313.41|318.83|316.43|315.04|312.64|0
1654503000000|2022-06-06 08:10:00|315.55|313.15|313.74|311.34|316.07|313.67|313.09|310.69|0
1654503300000|2022-06-06 08:15:00|313.61|311.21|314.25|311.85|314.51|312.11|312.58|310.18|0
1654503600000|2022-06-06 08:20:00|314.45|312.05|313.6|311.2|314.51|312.11|313.47|311.07|0
1654503900000|2022-06-06 08:25:00|313.47|311.07|313.6|311.2|313.86|311.46|313.47|311.07|0
1654504200000|2022-06-06 08:30:00|313.47|311.07|314.11|311.71|314.24|311.84|312.18|309.78|0
1654504500000|2022-06-06 08:35:00|314.24|311.84|314.11|311.71|314.5|312.1|313.85|311.45|0
1654504800000|2022-06-06 08:40:00|313.98|311.58|313.98|311.58|314.11|311.71|313.34|310.94|0
1654505100000|2022-06-06 08:45:00|313.85|311.45|313.46|311.06|314.75|312.35|313.46|311.06|0
1654505400000|2022-06-06 08:50:00|313.4|311|312.56|310.16|314.36|311.96|312.43|310.03|0
1654505700000|2022-06-06 08:55:00|312.69|310.29|312.68|310.28|313.59|311.19|312.43|310.03|0
1654506000000|2022-06-06 09:00:00|312.81|310.41|313.58|311.18|313.97|311.57|312.56|310.16|0
1654506300000|2022-06-06 09:05:00|313.45|311.05|314.16|311.76|314.23|311.83|313.45|311.05|0
1654506600000|2022-06-06 09:10:00|314.23|311.83|313.97|311.57|314.48|312.08|313.97|311.57|0
1654506900000|2022-06-06 09:15:00|314.22|311.82|314.74|312.34|315.13|312.73|314.09|311.69|0
1654507200000|2022-06-06 09:20:00|314.87|312.47|314.99|312.59|315.38|312.98|314.68|312.28|0
1654507500000|2022-06-06 09:25:00|314.87|312.47|315.38|312.98|316.03|313.63|314.74|312.34|0
1654507800000|2022-06-06 09:30:00|315.51|313.11|315.77|313.37|316.42|314.02|315.38|312.98|0
1654508100000|2022-06-06 09:35:00|315.83|313.43|317.71|315.31|317.71|315.31|315.83|313.43|0
1654508400000|2022-06-06 09:40:00|317.78|315.38|317.97|315.57|318.36|315.96|316.8|314.4|0
1654508700000|2022-06-06 09:45:00|317.91|315.51|316.67|314.27|317.97|315.57|316.67|314.27|0
1654509000000|2022-06-06 09:50:00|316.74|314.34|317.71|315.31|317.84|315.44|316.54|314.14|0
1654509300000|2022-06-06 09:55:00|317.58|315.18|316.66|314.26|317.84|315.44|316.66|314.26|0
1654509600000|2022-06-06 10:00:00|316.73|314.33|315.75|313.35|317.05|314.65|315.24|312.84|0
1654509900000|2022-06-06 10:05:00|315.62|313.22|315.56|313.16|316.21|313.81|315.36|312.96|0
1654510200000|2022-06-06 10:10:00|315.49|313.09|315.62|313.22|316.01|313.61|315.23|312.83|0
1654510500000|2022-06-06 10:15:00|315.75|313.35|315.88|313.48|316.14|313.74|315.49|313.09|0
1654510800000|2022-06-06 10:20:00|315.87|313.47|315.1|312.7|316|313.6|314.84|312.44|0
1654511100000|2022-06-06 10:25:00|314.97|312.57|315.03|312.63|315.35|312.95|314.52|312.12|0
1654511400000|2022-06-06 10:30:00|314.96|312.56|314.57|312.17|315.48|313.08|314.32|311.92|0
1654511700000|2022-06-06 10:35:00|314.44|312.04|315.35|312.95|315.61|313.21|314.31|311.91|0
1654512000000|2022-06-06 10:40:00|315.22|312.82|315.09|312.69|315.28|312.88|314.96|312.56|0
1654512300000|2022-06-06 10:45:00|315.22|312.82|315.21|312.81|315.28|312.88|314.83|312.43|0
1654512600000|2022-06-06 10:50:00|315.15|312.75|314.43|312.03|315.34|312.94|314.31|311.91|0
1654512900000|2022-06-06 10:55:00|314.5|312.1|314.56|312.16|314.82|312.42|313.98|311.58|0
1654513200000|2022-06-06 11:00:00|314.82|312.42|315.72|313.32|315.99|313.59|314.82|312.42|0
1654513500000|2022-06-06 11:05:00|315.85|313.45|315.85|313.45|315.98|313.58|315.46|313.06|0
1654513800000|2022-06-06 11:10:00|315.79|313.39|315.98|313.58|315.98|313.58|315.59|313.19|0
1654514100000|2022-06-06 11:15:00|315.85|313.45|315.01|312.61|315.98|313.58|314.81|312.41|0
1654514400000|2022-06-06 11:20:00|314.94|312.54|314.03|311.63|315.33|312.93|313.9|311.5|0
1654514700000|2022-06-06 11:25:00|313.9|311.5|314.55|312.15|315.07|312.67|313.9|311.5|0
1654515000000|2022-06-06 11:30:00|314.61|312.21|314.67|312.27|314.93|312.53|313.77|311.37|0
1654515300000|2022-06-06 11:35:00|314.93|312.53|315.06|312.66|315.19|312.79|314.41|312.01|0
1654515600000|2022-06-06 11:40:00|315|312.6|316.03|313.63|316.09|313.69|315|312.6|0
1654515900000|2022-06-06 11:45:00|315.96|313.56|317.52|315.12|318.17|315.77|315.7|313.3|0
1654516200000|2022-06-06 11:50:00|317.59|315.19|316.29|313.89|318.04|315.64|315.7|313.3|0
1654516500000|2022-06-06 11:55:00|315.18|312.78|313.89|311.49|315.57|313.17|313.89|311.49|0
1654516800000|2022-06-06 12:00:00|313.63|311.23|314.53|312.13|314.53|312.13|313.63|311.23|0
1654517100000|2022-06-06 12:05:00|314.66|312.26|313.88|311.48|314.79|312.39|312.85|310.45|0
1654517400000|2022-06-06 12:10:00|314.01|311.61|313.49|311.09|314.01|311.61|313.11|310.71|0
1654517700000|2022-06-06 12:15:00|313.43|311.03|314.14|311.74|314.14|311.74|312.98|310.58|0
1654518000000|2022-06-06 12:20:00|314.07|311.67|315.69|313.29|316.01|313.61|314.07|311.67|0
1654518300000|2022-06-06 12:25:00|315.82|313.42|314.76|312.36|316.01|313.61|313.79|311.39|0
1654518600000|2022-06-06 12:30:00|314.69|312.29|313.52|311.12|314.69|312.29|313.27|310.87|0
1654518900000|2022-06-06 12:35:00|313.39|310.99|311.97|309.57|313.39|310.99|311.97|309.57|0
1654519200000|2022-06-06 12:40:00|312.1|309.7|312.62|310.22|313.26|310.86|311.97|309.57|0
1654519500000|2022-06-06 12:45:00|312.74|310.34|311.65|309.25|312.87|310.47|310.3|307.9|0
1654519800000|2022-06-06 12:50:00|311.71|309.31|312.87|310.47|313.39|310.99|311.33|308.93|0
1654520100000|2022-06-06 12:55:00|313|310.6|313.51|311.11|313.77|311.37|312.55|310.15|0
1654520400000|2022-06-06 13:00:00|313.38|310.98|313.25|310.85|314.03|311.63|313.12|310.72|0
1654520700000|2022-06-06 13:05:00|313.45|311.05|312.35|309.95|313.45|311.05|311.83|309.43|0
1654521000000|2022-06-06 13:10:00|312.47|310.07|312.34|309.94|312.6|310.2|311.57|309.17|0
1654521300000|2022-06-06 13:15:00|312.21|309.81|313.89|311.49|315.19|312.79|312.21|309.81|0
1654521600000|2022-06-06 13:20:00|314.02|311.62|314.79|312.39|315.57|313.17|313.76|311.36|0
1654521900000|2022-06-06 13:25:00|314.92|312.52|314.79|312.39|315.57|313.17|314.79|312.39|0
1654522200000|2022-06-06 13:30:00|314.08|311.68|314.79|312.39|317.13|314.73|312.34|309.94|0
1654522500000|2022-06-06 13:35:00|315.05|312.65|317.26|314.86|319.61|317.21|314.6|312.2|0
1654522800000|2022-06-06 13:40:00|317|314.6|315.17|312.77|318.3|315.9|311.17|308.77|0
1654523100000|2022-06-06 13:45:00|315.43|313.03|317.9|315.5|320.39|317.99|314.46|312.06|0
1654523400000|2022-06-06 13:50:00|317.77|315.37|316.93|314.53|319.6|317.2|316.21|313.81|0
1654523700000|2022-06-06 13:55:00|317.12|314.72|313.1|310.7|318.16|315.76|312.97|310.57|0
1654524000000|2022-06-06 14:00:00|312.84|310.44|307.58|305.18|313.1|310.7|306.94|304.54|0
1654524300000|2022-06-06 14:05:00|307.83|305.43|308.26|305.86|309.18|306.78|305.8|303.4|0
1654524600000|2022-06-06 14:10:00|308|305.6|307.37|304.97|308.64|306.24|306.86|304.46|0
1654524900000|2022-06-06 14:15:00|307.49|305.09|309.66|307.26|311.2|308.8|307.11|304.71|0
1654525200000|2022-06-06 14:20:00|310.17|307.77|310.56|308.16|310.94|308.54|308.89|306.49|0
1654525500000|2022-06-06 14:25:00|310.95|308.55|309.88|307.48|312.31|309.91|308.54|306.14|0
1654525800000|2022-06-06 14:30:00|309.37|306.97|308.85|306.45|310.77|308.37|308.22|305.82|0
1654526100000|2022-06-06 14:35:00|308.73|306.33|309.49|307.09|311.28|308.88|308.22|305.82|0
1654526400000|2022-06-06 14:40:00|308.98|306.58|308.98|306.58|311.92|309.52|308.21|305.81|0
1654526700000|2022-06-06 14:45:00|308.72|306.32|308.21|305.81|310.12|307.72|308.21|305.81|0
1654527000000|2022-06-06 14:50:00|308.34|305.94|310.63|308.23|310.76|308.36|307.06|304.66|0
1654527300000|2022-06-06 14:55:00|310.5|308.1|309.1|306.7|311.14|308.74|308.71|306.31|0
1654527600000|2022-06-06 15:00:00|308.97|306.57|310.12|307.72|310.37|307.97|307.19|304.79|0
1654527900000|2022-06-06 15:05:00|310.24|307.84|313.06|310.66|313.32|310.92|308.84|306.44|0
1654528200000|2022-06-06 15:10:00|313.45|311.05|317.72|315.32|318.89|316.49|313.45|311.05|0
1654528500000|2022-06-06 15:15:00|318.24|315.84|325.49|323.09|325.49|323.09|317.46|315.06|0
1654528800000|2022-06-06 15:20:00|325.88|323.48|324.69|322.29|326.28|323.88|323.24|320.84|0
1654529100000|2022-06-06 15:25:00|324.56|322.16|322.98|320.58|325.35|322.95|322.45|320.05|0
1654529400000|2022-06-06 15:30:00|323.37|320.97|323.89|321.49|324.69|322.29|321.92|319.52|0
1654529700000|2022-06-06 15:35:00|324.55|322.15|324.02|321.62|325.48|323.08|322.58|320.18|0
1654530000000|2022-06-06 15:40:00|324.29|321.89|320.48|318.08|324.42|322.02|320.21|317.81|0
1654530300000|2022-06-06 15:45:00|320.74|318.34|322.18|319.78|322.18|319.78|318.52|316.12|0
1654530600000|2022-06-06 15:50:00|322.44|320.04|321.52|319.12|322.97|320.57|320.34|317.94|0
1654530900000|2022-06-06 15:55:00|321.26|318.86|321.25|318.85|322.57|320.17|320.34|317.94|0
1654531200000|2022-06-06 16:00:00|321.78|319.38|329.05|326.65|330.52|328.12|321.12|318.72|0
1654531500000|2022-06-06 16:05:00|328.78|326.38|330.92|328.52|331.05|328.65|327.58|325.18|0
1654531800000|2022-06-06 16:10:00|331.05|328.65|332.66|330.26|333.73|331.33|330.51|328.11|0
1654532100000|2022-06-06 16:15:00|333.33|330.93|331.58|329.18|333.73|331.33|330.51|328.11|0
1654532400000|2022-06-06 16:20:00|331.85|329.45|333.46|331.06|333.46|331.06|330.38|327.98|0
1654532700000|2022-06-06 16:25:00|333.19|330.79|333.99|331.59|334.94|332.54|331.44|329.04|0
1654533000000|2022-06-06 16:30:00|334.13|331.73|332.31|329.91|336.69|334.29|332.24|329.84|0
1654533300000|2022-06-06 16:35:00|332.51|330.11|330.9|328.5|332.92|330.52|330.63|328.23|0
1654533600000|2022-06-06 16:40:00|331.04|328.64|330.3|327.9|331.71|329.31|329.56|327.16|0
1654533900000|2022-06-06 16:45:00|330.1|327.7|329.96|327.56|330.63|328.23|328.9|326.5|0
1654534200000|2022-06-06 16:50:00|330.36|327.96|329.96|327.56|332.5|330.1|329.83|327.43|0
1654534500000|2022-06-06 16:55:00|330.16|327.76|328.62|326.22|330.49|328.09|327.96|325.56|0
1654534800000|2022-06-06 17:00:00|328.49|326.09|331.16|328.76|331.16|328.76|328.49|326.09|0
1654535100000|2022-06-06 17:05:00|330.89|328.49|329.55|327.15|331.16|328.76|328.49|326.09|0
1654535400000|2022-06-06 17:10:00|329.15|326.75|331.99|329.59|333.47|331.07|329.15|326.75|0
1654535700000|2022-06-06 17:15:00|332.12|329.72|332.66|330.26|334.54|332.14|331.59|329.19|0
1654536000000|2022-06-06 17:20:00|332.79|330.39|331.99|329.59|334.41|332.01|330.91|328.51|0
1654536300000|2022-06-06 17:25:00|332.39|329.99|331.58|329.18|333.06|330.66|331.18|328.78|0
1654536600000|2022-06-06 17:30:00|331.71|329.31|330.11|327.71|332.25|329.85|329.58|327.18|0
1654536900000|2022-06-06 17:35:00|330.51|328.11|326.25|323.85|330.64|328.24|325.19|322.79|0
1654537200000|2022-06-06 17:40:00|325.98|323.58|324.26|321.86|326.38|323.98|323.21|320.81|0
1654537500000|2022-06-06 17:45:00|324.13|321.73|324|321.6|325.98|323.58|323.74|321.34|0
1654537800000|2022-06-06 17:50:00|324.13|321.73|323.47|321.07|324.39|321.99|322.16|319.76|0
1654538100000|2022-06-06 17:55:00|323.34|320.94|321.76|319.36|323.34|320.94|321.63|319.23|0
1654538400000|2022-06-06 18:00:00|321.63|319.23|322.15|319.75|323.07|320.67|321.63|319.23|0
1654538700000|2022-06-06 18:05:00|322.28|319.88|323.46|321.06|325.18|322.78|321.76|319.36|0
1654539000000|2022-06-06 18:10:00|323.59|321.19|324.78|322.38|324.78|322.38|322.94|320.54|0
1654539300000|2022-06-06 18:15:00|325.04|322.64|325.3|322.9|326.63|324.23|324.25|321.85|0
1654539600000|2022-06-06 18:20:00|325.44|323.04|329.82|327.42|331.15|328.75|325.44|323.04|0
1654539900000|2022-06-06 18:25:00|330.35|327.95|332.09|329.69|333.43|331.03|329.68|327.28|0
1654540200000|2022-06-06 18:30:00|332.49|330.09|331.95|329.55|333.56|331.16|331.28|328.88|0
1654540500000|2022-06-06 18:35:00|332.09|329.69|333.83|331.43|334.5|332.1|330.88|328.48|0
1654540800000|2022-06-06 18:40:00|333.7|331.3|331.41|329.01|334.03|331.63|331.01|328.61|0
1654541100000|2022-06-06 18:45:00|331.48|329.08|332.08|329.68|332.22|329.82|329.67|327.27|0
1654541400000|2022-06-06 18:50:00|332.62|330.22|332.21|329.81|337.2|334.8|332.08|329.68|0
1654541700000|2022-06-06 18:55:00|332.88|330.48|332.07|329.67|333.42|331.02|330.07|327.67|0
1654542000000|2022-06-06 19:00:00|332.48|330.08|332.21|329.81|333.69|331.29|330.07|327.67|0
1654542300000|2022-06-06 19:05:00|332.61|330.21|334.08|331.68|335.03|332.63|331.54|329.14|0
1654542600000|2022-06-06 19:10:00|334.35|331.95|334.14|331.74|336.25|333.85|332.93|330.53|0
1654542900000|2022-06-06 19:15:00|334.41|332.01|336.7|334.3|336.84|334.44|332.12|329.72|0
1654543200000|2022-06-06 19:20:00|336.97|334.57|335.89|333.49|339.14|336.74|334.54|332.14|0
1654543500000|2022-06-06 19:25:00|335.75|333.35|336.15|333.75|336.97|334.57|334.81|332.41|0
1654543800000|2022-06-06 19:30:00|336.42|334.02|335.75|333.35|336.97|334.57|334.26|331.86|0
1654544100000|2022-06-06 19:35:00|335.61|333.21|337.1|334.7|339|336.6|335.34|332.94|0
1654544400000|2022-06-06 19:40:00|337.37|334.97|332.24|329.84|338.18|335.78|332.24|329.84|0
1654544700000|2022-06-06 19:45:00|332.38|329.98|335.06|332.66|336.28|333.88|331.44|329.04|0
1654545000000|2022-06-06 19:50:00|335.2|332.8|328.64|326.24|335.2|332.8|328.57|326.17|0
1654545300000|2022-06-06 19:55:00|329.11|326.71|330.18|327.78|332.06|329.66|327.5|325.1|0
1654545600000|2022-06-06 20:00:00|331.12|328.72|331.92|329.52|332.06|329.66|330.58|328.18|0
1654545900000|2022-06-06 20:05:00|331.79|329.39|331.92|329.52|332.19|329.79|330.98|328.58|0
1654546200000|2022-06-06 20:10:00|332.05|329.65|332.05|329.65|332.32|329.92|330.98|328.58|0
1654546500000|2022-06-06 20:15:00|332.32|329.52|331.31|328.51|332.52|329.72|331.17|328.37|0
1654546800000|2022-06-06 20:20:00|331.44|328.64|331.24|328.44|331.44|328.64|330.9|328.1|0
1654547100000|2022-06-06 20:25:00|331.17|328.37|331.98|329.18|331.98|329.18|331.04|328.24|0
1654547400000|2022-06-06 20:30:00|331.78|328.98|330.63|327.83|331.84|329.04|330.5|327.7|0
1654547700000|2022-06-06 20:35:00|330.57|327.77|330.09|327.29|330.9|328.1|329.96|327.16|0
1654548000000|2022-06-06 20:40:00|330.16|327.36|330.22|327.42|330.49|327.69|330.09|327.29|0
1654548300000|2022-06-06 20:45:00|330.36|327.56|330.35|327.55|330.49|327.69|330.22|327.42|0
1654548600000|2022-06-06 20:50:00|330.09|327.29|329.55|326.75|330.35|327.55|329.41|326.61|0
1654548900000|2022-06-06 20:55:00|329.41|326.61|330.34|327.54|330.34|327.54|329.28|326.48|0
1654549200000|2022-06-06 21:00:00|330.26|327.46|330.11|327.31|330.38|327.58|330.11|327.31|0
1654549500000|2022-06-06 21:05:00|330.08|327.28|330.04|327.24|330.08|327.28|329.82|327.02|0
1654549800000|2022-06-06 21:10:00|329.87|327.07|330.16|327.36|330.71|327.91|329.85|327.05|0
1654550100000|2022-06-06 21:15:00|330.02|327.22|330.17|327.37|330.2|327.4|329.92|327.12|0
1654550400000|2022-06-06 21:20:00|330.19|327.39|330.31|327.51|330.41|327.61|330.04|327.24|0
1654550700000|2022-06-06 21:25:00|330.33|327.53|330.15|327.35|330.37|327.57|330.15|327.35|0
1654551000000|2022-06-06 21:30:00|330.13|327.33|330.7|327.9|330.7|327.9|330.13|327.33|0
1654551300000|2022-06-06 21:35:00|330.83|328.03|330.66|327.86|330.89|328.09|330.38|327.58|0
1654551600000|2022-06-06 21:40:00|330.56|327.76|330.38|327.58|330.56|327.76|330.38|327.58|0
1654551900000|2022-06-06 21:45:00|330.26|327.46|330.14|327.34|330.26|327.46|330.06|327.26|0
1654552200000|2022-06-06 21:50:00|330.28|327.48|330.14|327.34|330.28|327.48|330.14|327.34|0
1654552500000|2022-06-06 21:55:00|330.12|327.32|329.85|327.05|330.12|327.32|329.85|327.05|0
1654552800000|2022-06-06 22:00:00|330.39|327.59|329.99|327.19|330.45|327.65|328.92|326.12|0
1654553100000|2022-06-06 22:05:00|329.65|326.85|330.58|327.78|330.58|327.78|329.25|326.45|0
1654553400000|2022-06-06 22:10:00|330.45|327.65|329.91|327.11|330.72|327.92|329.71|326.91|0
1654553700000|2022-06-06 22:15:00|330.18|327.38|330.85|328.05|331.12|328.32|329.78|326.98|0
1654554000000|2022-06-06 22:20:00|330.71|327.91|331.79|328.99|331.99|329.19|330.71|327.91|0
1654554300000|2022-06-06 22:25:00|331.86|329.06|331.59|328.79|331.92|329.12|331.25|328.45|0
1654554600000|2022-06-06 22:30:00|331.65|328.85|332.32|329.52|332.46|329.66|331.38|328.58|0
1654554900000|2022-06-06 22:35:00|332.26|329.46|333.13|330.33|333.53|330.73|331.65|328.85|0
1654555200000|2022-06-06 22:40:00|332.99|330.19|332.99|330.19|333.4|330.6|332.39|329.59|0
1654555500000|2022-06-06 22:45:00|332.86|330.06|332.45|329.65|332.99|330.19|331.91|329.11|0
1654555800000|2022-06-06 22:50:00|332.38|329.58|332.58|329.78|332.72|329.92|331.77|328.97|0
1654556100000|2022-06-06 22:55:00|332.72|329.92|332.71|329.91|333.25|330.45|332.65|329.85|0
1654556400000|2022-06-06 23:00:00|332.65|329.85|332.31|329.51|333.12|330.32|332.31|329.51|0
1654556700000|2022-06-06 23:05:00|332.44|329.64|331.5|328.7|332.44|329.64|331.5|328.7|0
1654557000000|2022-06-06 23:10:00|331.63|328.83|331.23|328.43|331.7|328.9|331.09|328.29|0
1654557300000|2022-06-06 23:15:00|331.09|328.29|331.22|328.42|331.36|328.56|331.09|328.29|0
1654557600000|2022-06-06 23:20:00|331.09|328.29|331.56|328.76|331.63|328.83|331.09|328.29|0
1654557900000|2022-06-06 23:25:00|331.62|328.82|331.29|328.49|331.62|328.82|331.08|328.28|0
1654558200000|2022-06-06 23:30:00|331.08|328.28|331.35|328.55|331.35|328.55|331.08|328.28|0
1654558500000|2022-06-06 23:35:00|331.22|328.42|331.48|328.68|331.69|328.89|331.08|328.28|0
1654558800000|2022-06-06 23:40:00|331.62|328.82|331.21|328.41|331.88|329.08|331.21|328.41|0
1654559100000|2022-06-06 23:45:00|331.08|328.28|329.33|326.53|331.21|328.41|329.33|326.53|0
1654559400000|2022-06-06 23:50:00|329.2|326.4|329.19|326.39|329.67|326.87|328.53|325.73|0
1654559700000|2022-06-06 23:55:00|329.26|326.46|330|327.2|330|327.2|328.66|325.86|0
1654560000000|2022-06-07 00:00:00|329.86|327.06|333.76|330.96|333.83|331.03|329.86|327.06|0
1654560300000|2022-06-07 00:05:00|333.7|330.9|334.78|331.98|334.98|332.18|333.7|330.9|0
1654560600000|2022-06-07 00:10:00|334.84|332.04|335.45|332.65|335.79|332.99|334.71|331.91|0
1654560900000|2022-06-07 00:15:00|335.59|332.79|334.84|332.04|336.33|333.53|334.5|331.7|0
1654561200000|2022-06-07 00:20:00|335.18|332.38|336.33|333.53|336.53|333.73|334.97|332.17|0
1654561500000|2022-06-07 00:25:00|336.46|333.66|336.12|333.32|336.87|334.07|336.05|333.25|0
1654561800000|2022-06-07 00:30:00|336.19|333.39|338.23|335.43|338.5|335.7|336.12|333.32|0
1654562100000|2022-06-07 00:35:00|337.55|334.75|336.19|333.39|337.82|335.02|336.19|333.39|0
1654562400000|2022-06-07 00:40:00|336.05|333.25|335.91|333.11|336.73|333.93|335.91|333.11|0
1654562700000|2022-06-07 00:45:00|336.05|333.25|336.18|333.38|337|334.2|335.91|333.11|0
1654563000000|2022-06-07 00:50:00|336.04|333.24|337.2|334.4|337.4|334.6|335.77|332.97|0
1654563300000|2022-06-07 00:55:00|336.59|333.79|336.52|333.72|336.99|334.19|336.18|333.38|0
1654563600000|2022-06-07 01:00:00|336.45|333.65|334.82|332.02|336.58|333.78|334.82|332.02|0
1654563900000|2022-06-07 01:05:00|334.95|332.15|335.09|332.29|335.22|332.42|334.14|331.34|0
1654564200000|2022-06-07 01:10:00|334.95|332.15|335.76|332.96|336.03|333.23|334.68|331.88|0
1654564500000|2022-06-07 01:15:00|335.97|333.17|334.54|331.74|336.1|333.3|334.07|331.27|0
1654564800000|2022-06-07 01:20:00|334.47|331.67|335.62|332.82|335.89|333.09|334.47|331.67|0
1654565100000|2022-06-07 01:25:00|335.76|332.96|343.69|340.89|345.21|342.41|335.76|332.96|0
1654565400000|2022-06-07 01:30:00|343.41|340.61|342.24|339.44|344.65|341.85|342.03|339.23|0
1654565700000|2022-06-07 01:35:00|342.17|339.37|341.48|338.68|342.86|340.06|340.93|338.13|0
1654566000000|2022-06-07 01:40:00|341.62|338.82|339.7|336.9|341.89|339.09|339.7|336.9|0
1654566300000|2022-06-07 01:45:00|339.56|336.76|339.56|336.76|340.25|337.45|338.95|336.15|0
1654566600000|2022-06-07 01:50:00|339.42|336.62|339.83|337.03|340.04|337.24|339.36|336.56|0
1654566900000|2022-06-07 01:55:00|339.97|337.17|340.38|337.58|341.47|338.67|339.83|337.03|0
1654567200000|2022-06-07 02:00:00|340.31|337.51|340.72|337.92|341.06|338.26|339.69|336.89|0
1654567500000|2022-06-07 02:05:00|340.78|337.98|342.71|339.91|342.71|339.91|340.24|337.44|0
1654567800000|2022-06-07 02:10:00|342.57|339.77|343.33|340.53|343.47|340.67|342.57|339.77|0
1654568100000|2022-06-07 02:15:00|343.25|340.45|343.25|340.45|343.53|340.73|342.43|339.63|0
1654568400000|2022-06-07 02:20:00|343.11|340.31|341.87|339.07|343.19|340.39|341.6|338.8|0
1654568700000|2022-06-07 02:25:00|341.74|338.94|342.56|339.76|342.7|339.9|341.6|338.8|0
1654569000000|2022-06-07 02:30:00|342.49|339.69|343.11|340.31|343.25|340.45|342.28|339.48|0
1654569300000|2022-06-07 02:35:00|342.97|340.17|343.04|340.24|343.24|340.44|342.55|339.75|0
1654569600000|2022-06-07 02:40:00|343.1|340.3|343.31|340.51|343.38|340.58|342.97|340.17|0
1654569900000|2022-06-07 02:45:00|343.38|340.58|344|341.2|344.42|341.62|343.38|340.58|0
1654570200000|2022-06-07 02:50:00|344.07|341.27|343.51|340.71|344.07|341.27|343.37|340.57|0
1654570500000|2022-06-07 02:55:00|343.65|340.85|343.65|340.85|344.34|341.54|343.51|340.71|0
1654570800000|2022-06-07 03:00:00|343.58|340.78|341.52|338.72|343.78|340.98|341.24|338.44|0
1654571100000|2022-06-07 03:05:00|341.38|338.58|341.66|338.86|341.66|338.86|341.24|338.44|0
1654571400000|2022-06-07 03:10:00|341.52|338.72|340.69|337.89|341.52|338.72|340.41|337.61|0
1654571700000|2022-06-07 03:15:00|340.55|337.75|338.62|335.82|340.69|337.89|338.28|335.48|0
1654572000000|2022-06-07 03:20:00|338.83|336.03|337.93|335.13|338.89|336.09|337.93|335.13|0
1654572300000|2022-06-07 03:25:00|337.79|334.99|338.2|335.4|338.2|335.4|337.11|334.31|0
1654572600000|2022-06-07 03:30:00|338.14|335.34|338.34|335.54|338.48|335.68|338.06|335.26|0
1654572900000|2022-06-07 03:35:00|338.2|335.4|337.86|335.06|338.89|336.09|337.38|334.58|0
1654573200000|2022-06-07 03:40:00|337.92|335.12|337.65|334.85|338.2|335.4|337.51|334.71|0
1654573500000|2022-06-07 03:45:00|337.51|334.71|337.23|334.43|337.92|335.12|336.96|334.16|0
1654573800000|2022-06-07 03:50:00|337.1|334.3|336.82|334.02|337.78|334.98|336.68|333.88|0
1654574100000|2022-06-07 03:55:00|337.03|334.23|338.4|335.6|338.46|335.66|336.55|333.75|0
1654574400000|2022-06-07 04:00:00|338.26|335.46|339.08|336.28|339.42|336.62|338.19|335.39|0
1654574700000|2022-06-07 04:05:00|339.15|336.35|340.05|337.25|341.51|338.71|339.15|336.35|0
1654575000000|2022-06-07 04:10:00|340.19|337.39|339.91|337.11|340.19|337.39|339.78|336.98|0
1654575300000|2022-06-07 04:15:00|339.99|337.19|339.77|336.97|340.33|337.53|339.77|336.97|0
1654575600000|2022-06-07 04:20:00|339.91|337.11|339.22|336.42|339.91|337.11|339.09|336.29|0
1654575900000|2022-06-07 04:25:00|339.09|336.29|338.81|336.01|339.5|336.7|338.81|336.01|0
1654576200000|2022-06-07 04:30:00|338.95|336.15|342.38|339.58|342.52|339.72|338.81|336.01|0
1654576500000|2022-06-07 04:35:00|342.52|339.72|341.55|338.75|342.52|339.72|341.14|338.34|0
1654576800000|2022-06-07 04:40:00|341.49|338.69|341.55|338.75|342.04|339.24|341.41|338.61|0
1654577100000|2022-06-07 04:45:00|341.76|338.96|341.69|338.89|342.59|339.79|341.55|338.75|0
1654577400000|2022-06-07 04:50:00|341.82|339.02|341.82|339.02|341.96|339.16|341.21|338.41|0
1654577700000|2022-06-07 04:55:00|341.68|338.88|341.34|338.54|341.68|338.88|340.93|338.13|0
1654578000000|2022-06-07 05:00:00|341.27|338.47|340.99|338.19|341.54|338.74|340.58|337.78|0
1654578300000|2022-06-07 05:05:00|341.13|338.33|342.64|339.84|342.78|339.98|341.13|338.33|0
1654578600000|2022-06-07 05:10:00|342.78|339.98|343.33|340.53|343.61|340.81|342.23|339.43|0
1654578900000|2022-06-07 05:15:00|343.4|340.6|342.71|339.91|343.4|340.6|342.22|339.42|0
1654579200000|2022-06-07 05:20:00|342.77|339.97|344.71|341.91|344.99|342.19|342.16|339.36|0
1654579500000|2022-06-07 05:25:00|344.85|342.05|346.99|344.19|347.35|344.55|344.57|341.77|0
1654579800000|2022-06-07 05:30:00|346.85|344.05|349.12|346.32|350.17|347.37|346.78|343.98|0
1654580100000|2022-06-07 05:35:00|348.98|346.18|349.33|346.53|349.95|347.15|348.42|345.62|0
1654580400000|2022-06-07 05:40:00|349.39|346.59|348.7|345.9|349.39|346.59|348.01|345.21|0
1654580700000|2022-06-07 05:45:00|348.56|345.76|348.56|345.76|349.53|346.73|347.86|345.06|0
1654581000000|2022-06-07 05:50:00|348.42|345.62|348.42|345.62|348.83|346.03|347.86|345.06|0
1654581300000|2022-06-07 05:55:00|348.28|345.48|349.25|346.45|349.38|346.58|347.58|344.78|0
1654581600000|2022-06-07 06:00:00|348.97|346.17|344.68|341.88|348.97|346.17|344.13|341.33|0
1654581900000|2022-06-07 06:05:00|344.27|341.47|345.64|342.84|345.92|343.12|344.27|341.47|0
1654582200000|2022-06-07 06:10:00|345.78|342.98|344.95|342.15|345.78|342.98|344.95|342.15|0
1654582500000|2022-06-07 06:15:00|344.89|342.09|344.54|341.74|345.09|342.29|343.99|341.19|0
1654582800000|2022-06-07 06:20:00|344.4|341.6|344.81|342.01|345.16|342.36|343.71|340.91|0
1654583100000|2022-06-07 06:25:00|344.67|341.87|343.3|340.5|345.22|342.42|343.3|340.5|0
1654583400000|2022-06-07 06:30:00|343.16|340.36|344.12|341.32|344.25|341.45|342.47|339.67|0
1654583700000|2022-06-07 06:35:00|343.98|341.18|344.53|341.73|344.8|342|343.7|340.9|0
1654584000000|2022-06-07 06:40:00|344.39|341.59|345.08|342.28|345.08|342.28|343.56|340.76|0
1654584300000|2022-06-07 06:45:00|344.94|342.14|345.35|342.55|347.01|344.21|344.94|342.14|0
1654584600000|2022-06-07 06:50:00|345.62|342.82|345.07|342.27|345.62|342.82|343.97|341.17|0
1654584900000|2022-06-07 06:55:00|345.48|342.68|345.21|342.41|346.25|343.45|345.21|342.41|0
1654585200000|2022-06-07 07:00:00|345.34|342.54|344.79|341.99|345.34|342.54|342.67|339.87|0
1654585500000|2022-06-07 07:05:00|344.73|342.33|342.6|340.2|345.49|343.09|342.6|340.2|0
1654585800000|2022-06-07 07:10:00|342.8|340.4|340.47|338.07|343.21|340.81|340.27|337.87|0
1654586100000|2022-06-07 07:15:00|340.2|337.8|342.39|339.99|342.93|340.53|338.56|336.16|0
1654586400000|2022-06-07 07:20:00|342.52|340.12|342|339.6|343.58|341.18|341.07|338.67|0
1654586700000|2022-06-07 07:25:00|341.79|339.39|341.52|339.12|342.48|340.08|340.42|338.02|0
1654587000000|2022-06-07 07:30:00|341.59|339.19|340.69|338.29|341.59|339.19|339.06|336.66|0
1654587300000|2022-06-07 07:35:00|340.9|338.5|342.88|340.48|342.88|340.48|340.42|338.02|0
1654587600000|2022-06-07 07:40:00|343.02|340.62|341.1|338.7|343.02|340.62|340.55|338.15|0
1654587900000|2022-06-07 07:45:00|341.24|338.84|339.67|337.27|341.24|338.84|338.1|335.7|0
1654588200000|2022-06-07 07:50:00|339.6|337.2|340.07|337.67|340.48|338.08|338.91|336.51|0
1654588500000|2022-06-07 07:55:00|340.14|337.74|340.55|338.15|340.82|338.42|339.18|336.78|0
1654588800000|2022-06-07 08:00:00|340.41|338.01|339.59|337.19|341.23|338.83|339.18|336.78|0
1654589100000|2022-06-07 08:05:00|339.45|337.05|339.04|336.64|339.66|337.26|337.96|335.56|0
1654589400000|2022-06-07 08:10:00|338.84|336.44|339.52|337.12|339.86|337.46|338.63|336.23|0
1654589700000|2022-06-07 08:15:00|339.45|337.05|340.13|337.73|341.22|338.82|339.38|336.98|0
1654590000000|2022-06-07 08:20:00|339.85|337.45|339.58|337.18|340.67|338.27|339.31|336.91|0
1654590300000|2022-06-07 08:25:00|339.65|337.25|340.12|337.72|340.2|337.8|338.63|336.23|0
1654590600000|2022-06-07 08:30:00|339.99|337.59|339.3|336.9|340.39|337.99|338.89|336.49|0
1654590900000|2022-06-07 08:35:00|339.44|337.04|337.13|334.73|339.57|337.17|336.85|334.45|0
1654591200000|2022-06-07 08:40:00|336.99|334.59|337.52|335.12|338.56|336.16|336.98|334.58|0
1654591500000|2022-06-07 08:45:00|337.25|334.85|337.93|335.53|338.06|335.66|337.11|334.71|0
1654591800000|2022-06-07 08:50:00|338|335.6|338.06|335.66|338.61|336.21|337.79|335.39|0
1654592100000|2022-06-07 08:55:00|338.13|335.73|338.06|335.66|338.47|336.07|337.65|335.25|0
1654592400000|2022-06-07 09:00:00|338.27|335.87|339.69|337.29|339.69|337.29|337.51|335.11|0
1654592700000|2022-06-07 09:05:00|339.56|337.16|340.1|337.7|340.92|338.52|339.28|336.88|0
1654593000000|2022-06-07 09:10:00|340.24|337.84|341.19|338.79|341.33|338.93|339.96|337.56|0
1654593300000|2022-06-07 09:15:00|341.13|338.73|339.68|337.28|341.74|339.34|339.68|337.28|0
1654593600000|2022-06-07 09:20:00|339.89|337.49|339|336.6|339.89|337.49|338.86|336.46|0
1654593900000|2022-06-07 09:25:00|339.07|336.67|338.18|335.78|339.07|336.67|337.77|335.37|0
1654594200000|2022-06-07 09:30:00|338.11|335.71|337.77|335.37|338.32|335.92|337.23|334.83|0
1654594500000|2022-06-07 09:35:00|337.7|335.3|338.99|336.59|338.99|336.59|337.5|335.1|0
1654594800000|2022-06-07 09:40:00|339.13|336.73|340.56|338.16|340.77|338.37|339.13|336.73|0
1654595100000|2022-06-07 09:45:00|340.63|338.23|340.9|338.5|341.18|338.78|340.49|338.09|0
1654595400000|2022-06-07 09:50:00|341.04|338.64|341.58|339.18|341.72|339.32|340.9|338.5|0
1654595700000|2022-06-07 09:55:00|341.72|339.32|341.58|339.18|341.86|339.46|340.63|338.23|0
1654596000000|2022-06-07 10:00:00|341.72|339.32|340.76|338.36|341.72|339.32|340.62|338.22|0
1654596300000|2022-06-07 10:05:00|340.89|338.49|340.69|338.29|340.97|338.57|340.62|338.22|0
1654596600000|2022-06-07 10:10:00|340.76|338.36|340.89|338.49|341.03|338.63|340.62|338.22|0
1654596900000|2022-06-07 10:15:00|340.96|338.56|345.01|342.61|345.15|342.75|340.89|338.49|0
1654597200000|2022-06-07 10:20:00|345.15|342.75|345.15|342.75|346.67|344.27|344.6|342.2|0
1654597500000|2022-06-07 10:25:00|345.01|342.61|344.07|341.67|345.42|343.02|342.97|340.57|0
1654597800000|2022-06-07 10:30:00|344.01|341.61|342.01|339.61|344.07|341.67|341.73|339.33|0
1654598100000|2022-06-07 10:35:00|341.87|339.47|340.84|338.44|342.21|339.81|340.5|338.1|0
1654598400000|2022-06-07 10:40:00|340.77|338.37|342.49|340.09|342.49|340.09|340.63|338.23|0
1654598700000|2022-06-07 10:45:00|342.41|340.01|340.63|338.23|342.55|340.15|340.35|337.95|0
1654599000000|2022-06-07 10:50:00|340.49|338.09|340.49|338.09|341.04|338.64|339.67|337.27|0
1654599300000|2022-06-07 10:55:00|340.56|338.16|346.69|344.29|347.94|345.54|339.94|337.54|0
1654599600000|2022-06-07 11:00:00|346.97|344.57|345.1|342.7|357.66|355.26|332.96|330.56|0
1654599900000|2022-06-07 11:05:00|345.37|342.97|349.53|347.13|349.67|347.27|344.96|342.56|0
1654600200000|2022-06-07 11:10:00|349.94|347.54|352.63|350.23|354.83|352.43|349.8|347.4|0
1654600500000|2022-06-07 11:15:00|352.71|350.31|349.49|347.09|353.2|350.8|349.14|346.74|0
1654600800000|2022-06-07 11:20:00|349.28|346.88|350.29|347.89|351.54|349.14|349.28|346.88|0
1654601100000|2022-06-07 11:25:00|350.36|347.96|348.9|346.5|351.2|348.8|348.34|345.94|0
1654601400000|2022-06-07 11:30:00|349.03|346.63|348.48|346.08|349.45|347.05|348.13|345.73|0
1654601700000|2022-06-07 11:35:00|348.41|346.01|348.34|345.94|348.89|346.49|347.92|345.52|0
1654602000000|2022-06-07 11:40:00|348.13|345.73|349.58|347.18|349.79|347.39|348.13|345.73|0
1654602300000|2022-06-07 11:45:00|349.66|347.26|348.4|346|349.66|347.26|348.33|345.93|0
1654602600000|2022-06-07 11:50:00|348.47|346.07|349.86|347.46|349.86|347.46|348.47|346.07|0
1654602900000|2022-06-07 11:55:00|349.72|347.32|349.16|346.76|350.13|347.73|348.88|346.48|0
1654603200000|2022-06-07 12:00:00|348.88|346.48|350.41|348.01|350.41|348.01|347.98|345.58|0
1654603500000|2022-06-07 12:05:00|350.55|348.15|350.69|348.29|350.82|348.42|349.43|347.03|0
1654603800000|2022-06-07 12:10:00|350.76|348.36|350.68|348.28|351.52|349.12|349.99|347.59|0
1654604100000|2022-06-07 12:15:00|350.54|348.14|352.08|349.68|352.36|349.96|350.12|347.72|0
1654604400000|2022-06-07 12:20:00|351.94|349.54|349.84|347.44|352.08|349.68|349.15|346.75|0
1654604700000|2022-06-07 12:25:00|349.56|347.16|350.12|347.72|350.12|347.72|349.15|346.75|0
1654605000000|2022-06-07 12:30:00|349.98|347.58|349.84|347.44|353.19|350.79|349.7|347.3|0
1654605300000|2022-06-07 12:35:00|349.91|347.51|351.09|348.69|352.49|350.09|349.42|347.02|0
1654605600000|2022-06-07 12:40:00|351.23|348.83|350.81|348.41|352.63|350.23|350.67|348.27|0
1654605900000|2022-06-07 12:45:00|350.67|348.27|352.62|350.22|352.76|350.36|349.42|347.02|0
1654606200000|2022-06-07 12:50:00|352.76|350.36|353.18|350.78|353.46|351.06|351.36|348.96|0
1654606500000|2022-06-07 12:55:00|353.04|350.64|353.88|351.48|354.16|351.76|352.2|349.8|0
1654606800000|2022-06-07 13:00:00|354.09|351.69|352.61|350.21|354.16|351.76|352.47|350.07|0
1654607100000|2022-06-07 13:05:00|352.75|350.35|353.59|351.19|353.87|351.47|352.19|349.79|0
1654607400000|2022-06-07 13:10:00|353.45|351.05|354.99|352.59|355.77|353.37|353.17|350.77|0
1654607700000|2022-06-07 13:15:00|354.85|352.45|354.15|351.75|354.85|352.45|352.89|350.49|0
1654608000000|2022-06-07 13:20:00|354.29|351.89|353.73|351.33|354.43|352.03|352.89|350.49|0
1654608300000|2022-06-07 13:25:00|353.44|351.04|352.04|349.64|354.43|352.03|352.04|349.64|0
1654608600000|2022-06-07 13:30:00|351.9|349.5|345.93|343.53|354.56|352.16|345.51|343.11|0
1654608900000|2022-06-07 13:35:00|346.2|343.8|346.89|344.49|347.86|345.46|344.13|341.73|0
1654609200000|2022-06-07 13:40:00|346.62|344.22|344.75|342.35|347.86|345.46|344.13|341.73|0
1654609500000|2022-06-07 13:45:00|344.54|342.14|343.3|340.9|346.06|343.66|342.89|340.49|0
1654609800000|2022-06-07 13:50:00|343.24|340.84|341.38|338.98|343.72|341.32|338.65|336.25|0
1654610100000|2022-06-07 13:55:00|340.83|338.43|343.3|340.9|344.4|342|339.95|337.55|0
1654610400000|2022-06-07 14:00:00|343.16|340.76|340.01|337.61|344.67|342.27|340.01|337.61|0
1654610700000|2022-06-07 14:05:00|339.87|337.47|344.04|341.64|345.21|342.81|338.65|336.25|0
1654611000000|2022-06-07 14:10:00|343.63|341.23|345.69|343.29|347.21|344.81|342.67|340.27|0
1654611300000|2022-06-07 14:15:00|345.55|343.15|345.27|342.87|347.62|345.22|343.76|341.36|0
1654611600000|2022-06-07 14:20:00|344.86|342.46|341.98|339.58|346.24|343.84|339.66|337.26|0
1654611900000|2022-06-07 14:25:00|341.84|339.44|334.78|332.38|342.8|340.4|334.1|331.7|0
1654612200000|2022-06-07 14:30:00|334.64|332.24|330.48|328.08|335.59|333.19|330.28|327.88|0
1654612500000|2022-06-07 14:35:00|330.61|328.21|326.84|324.44|332.43|330.03|326.18|323.78|0
1654612800000|2022-06-07 14:40:00|327.11|324.71|326.81|324.41|327.97|325.57|324.73|322.33|0
1654613100000|2022-06-07 14:45:00|326.55|324.15|324.51|322.11|327.47|325.07|324.31|321.91|0
1654613400000|2022-06-07 14:50:00|324.31|321.91|325.09|322.69|326.74|324.34|324.18|321.78|0
1654613700000|2022-06-07 14:55:00|325.36|322.96|327.33|324.93|327.99|325.59|325.09|322.69|0
1654614000000|2022-06-07 15:00:00|327.2|324.8|328.39|325.99|328.65|326.25|325.62|323.22|0
1654614300000|2022-06-07 15:05:00|328.52|326.12|326.66|324.26|330.51|328.11|326.66|324.26|0
1654614600000|2022-06-07 15:10:00|327.06|324.66|325.07|322.67|327.32|324.92|324.28|321.88|0
1654614900000|2022-06-07 15:15:00|325.47|323.07|327.78|325.38|328.11|325.71|324.81|322.41|0
1654615200000|2022-06-07 15:20:00|327.38|324.98|330.98|328.58|330.98|328.58|326.72|324.32|0
1654615500000|2022-06-07 15:25:00|331.11|328.71|332.32|329.92|333.26|330.86|329.64|327.24|0
1654615800000|2022-06-07 15:30:00|332.18|329.78|332.79|330.39|334.27|331.87|330.74|328.34|0
1654616100000|2022-06-07 15:35:00|332.66|330.26|331.58|329.18|334.67|332.27|331.45|329.05|0
1654616400000|2022-06-07 15:40:00|331.65|329.25|332.52|330.12|333.19|330.79|331.45|329.05|0
1654616700000|2022-06-07 15:45:00|332.79|330.39|336.29|333.89|336.69|334.29|331.18|328.78|0
1654617000000|2022-06-07 15:50:00|336.56|334.16|335.88|333.48|337.1|334.7|334.13|331.73|0
1654617300000|2022-06-07 15:55:00|336.02|333.62|332.38|329.98|336.02|333.62|331.57|329.17|0
1654617600000|2022-06-07 16:00:00|332.11|329.71|333.31|330.91|333.85|331.45|331.17|328.77|0
1654617900000|2022-06-07 16:05:00|333.45|331.05|334.66|332.26|336.28|333.88|333.45|331.05|0
1654618200000|2022-06-07 16:10:00|334.39|331.99|333.39|330.99|335.2|332.8|333.12|330.72|0
1654618500000|2022-06-07 16:15:00|333.79|331.39|336.09|333.69|337.58|335.18|333.25|330.85|0
1654618800000|2022-06-07 16:20:00|336.36|333.96|335.27|332.87|337.03|334.63|334.87|332.47|0
1654619100000|2022-06-07 16:25:00|335.41|333.01|334.19|331.79|335.41|333.01|333.25|330.85|0
1654619400000|2022-06-07 16:30:00|334.05|331.65|331.9|329.5|335.27|332.87|331.23|328.83|0
1654619700000|2022-06-07 16:35:00|331.76|329.36|330.69|328.29|332.7|330.3|330.69|328.29|0
1654620000000|2022-06-07 16:40:00|330.55|328.15|329.48|327.08|330.55|328.15|327.62|325.22|0
1654620300000|2022-06-07 16:45:00|329.35|326.95|328.28|325.88|329.35|326.95|327.75|325.35|0
1654620600000|2022-06-07 16:50:00|328.15|325.75|327.34|324.94|330.01|327.61|326.95|324.55|0
1654620900000|2022-06-07 16:55:00|327.48|325.08|327.87|325.47|329.08|326.68|327.08|324.68|0
1654621200000|2022-06-07 17:00:00|327.74|325.34|326.01|323.61|328.81|326.41|325.75|323.35|0
1654621500000|2022-06-07 17:05:00|326.14|323.74|324.55|322.15|327.34|324.94|324.55|322.15|0
1654621800000|2022-06-07 17:10:00|324.29|321.89|324.28|321.88|325.61|323.21|323.89|321.49|0
1654622100000|2022-06-07 17:15:00|324.15|321.75|323.49|321.09|324.55|322.15|322.7|320.3|0
1654622400000|2022-06-07 17:20:00|323.62|321.22|321.78|319.38|324.77|322.37|320.06|317.66|0
1654622700000|2022-06-07 17:25:00|321.64|319.24|321.38|318.98|322.31|319.91|320.85|318.45|0
1654623000000|2022-06-07 17:30:00|320.59|318.19|321.44|319.04|322.43|320.03|320.32|317.92|0
1654623300000|2022-06-07 17:35:00|321.64|319.24|321.51|319.11|322.96|320.56|320.72|318.32|0
1654623600000|2022-06-07 17:40:00|321.37|318.97|321.77|319.37|323.09|320.69|321.37|318.97|0
1654623900000|2022-06-07 17:45:00|321.9|319.5|321.76|319.36|322.96|320.56|320.84|318.44|0
1654624200000|2022-06-07 17:50:00|321.63|319.23|322.16|319.76|322.42|320.02|320.31|317.91|0
1654624500000|2022-06-07 17:55:00|322.42|320.02|322.12|319.72|322.82|320.42|320.93|318.53|0
1654624800000|2022-06-07 18:00:00|321.93|319.53|320.4|318|322.79|320.39|320.27|317.87|0
1654625100000|2022-06-07 18:05:00|320.27|317.87|315.93|313.53|320.8|318.4|315.8|313.4|0
1654625400000|2022-06-07 18:10:00|315.8|313.4|314.36|311.96|316.19|313.79|314.1|311.7|0
1654625700000|2022-06-07 18:15:00|314.1|311.7|316.06|313.66|316.32|313.92|313.58|311.18|0
1654626000000|2022-06-07 18:20:00|316.19|313.79|315.53|313.13|316.58|314.18|315.4|313|0
1654626300000|2022-06-07 18:25:00|315.4|313|315.01|312.61|316.45|314.05|314.49|312.09|0
1654626600000|2022-06-07 18:30:00|314.88|312.48|313.05|310.65|315.53|313.13|312.54|310.14|0
1654626900000|2022-06-07 18:35:00|312.92|310.52|314.09|311.69|314.35|311.95|312.66|310.26|0
1654627200000|2022-06-07 18:40:00|313.83|311.43|318.14|315.74|319.2|316.8|313.7|311.3|0
1654627500000|2022-06-07 18:45:00|318.54|316.14|319.72|317.32|320.38|317.98|316.83|314.43|0
1654627800000|2022-06-07 18:50:00|319.59|317.19|318.14|315.74|320.12|317.72|317.75|315.35|0
1654628100000|2022-06-07 18:55:00|318.67|316.27|316.69|314.29|319.19|316.79|316.43|314.03|0
1654628400000|2022-06-07 19:00:00|316.56|314.16|314.47|312.07|317.09|314.69|314.08|311.68|0
1654628700000|2022-06-07 19:05:00|314.34|311.94|314.34|311.94|315.51|313.11|313.17|310.77|0
1654629000000|2022-06-07 19:10:00|314.08|311.68|314.99|312.59|316.03|313.63|313.3|310.9|0
1654629300000|2022-06-07 19:15:00|315.12|312.72|313.68|311.28|315.12|312.72|313.16|310.76|0
1654629600000|2022-06-07 19:20:00|313.55|311.15|313.16|310.76|314.07|311.67|312.12|309.72|0
1654629900000|2022-06-07 19:25:00|312.9|310.5|312.77|310.37|313.81|311.41|312.25|309.85|0
1654630200000|2022-06-07 19:30:00|312.9|310.5|310.58|308.18|313.81|311.41|310.45|308.05|0
1654630500000|2022-06-07 19:35:00|310.71|308.31|308.64|306.24|310.96|308.56|308.64|306.24|0
1654630800000|2022-06-07 19:40:00|308.51|306.11|308.9|306.5|309.93|307.53|308|305.6|0
1654631100000|2022-06-07 19:45:00|308.64|306.24|307.09|304.69|309.28|306.88|306.84|304.44|0
1654631400000|2022-06-07 19:50:00|307.22|304.82|306.45|304.05|308.12|305.72|305.94|303.54|0
1654631700000|2022-06-07 19:55:00|306.58|304.18|308.76|306.36|308.76|306.36|306.07|303.67|0
1654632000000|2022-06-07 20:00:00|308.24|305.84|310.82|308.42|311.6|309.2|308.24|305.84|0
1654632300000|2022-06-07 20:05:00|310.69|308.29|310.17|307.77|311.08|308.68|309.79|307.39|0
1654632600000|2022-06-07 20:10:00|310.3|307.9|310.3|307.9|310.3|307.9|309.91|307.51|0
1654632900000|2022-06-07 20:15:00|310.5|307.7|311.27|308.47|311.53|308.73|310.37|307.57|0
1654633200000|2022-06-07 20:20:00|311.14|308.34|311.27|308.47|311.66|308.86|310.5|307.7|0
1654633500000|2022-06-07 20:25:00|311.4|308.6|312.17|309.37|312.17|309.37|311.14|308.34|0
1654633800000|2022-06-07 20:30:00|312.04|309.24|311.91|309.11|312.69|309.89|311.91|309.11|0
1654634100000|2022-06-07 20:35:00|312.04|309.24|312.11|309.31|312.3|309.5|311.78|308.98|0
1654634400000|2022-06-07 20:40:00|312.04|309.24|312.69|309.89|312.94|310.14|311.65|308.85|0
1654634700000|2022-06-07 20:45:00|312.75|309.95|312.81|310.01|312.81|310.01|312.17|309.37|0
1654635000000|2022-06-07 20:50:00|312.68|309.88|312.81|310.01|313.46|310.66|312.55|309.75|0
1654635300000|2022-06-07 20:55:00|313.07|310.27|312.75|309.95|313.2|310.4|312.55|309.75|0
1654635600000|2022-06-07 21:00:00|312.98|310.18|313.04|310.24|313.24|310.44|312.91|310.11|0
1654635900000|2022-06-07 21:05:00|313|310.2|313.04|310.24|313.07|310.27|312.92|310.12|0
1654636200000|2022-06-07 21:10:00|313.02|310.22|312.9|310.1|313.02|310.22|312.9|310.1|0
1654636500000|2022-06-07 21:15:00|312.92|310.12|312.84|310.04|313.05|310.25|312.82|310.02|0
1654636800000|2022-06-07 21:20:00|312.8|310|312.74|309.94|312.84|310.04|312.72|309.92|0
1654637100000|2022-06-07 21:25:00|312.89|310.09|312.8|310|313.17|310.37|312.8|310|0
1654637400000|2022-06-07 21:30:00|312.7|309.9|312.42|309.62|312.74|309.94|312.36|309.56|0
1654637700000|2022-06-07 21:35:00|312.32|309.52|312.15|309.35|312.32|309.52|312|309.2|0
1654638000000|2022-06-07 21:40:00|312.21|309.41|312.41|309.61|312.51|309.71|312.21|309.41|0
1654638300000|2022-06-07 21:45:00|312.39|309.59|312.37|309.57|312.49|309.69|312.37|309.57|0
1654638600000|2022-06-07 21:50:00|312.45|309.65|312.28|309.48|312.45|309.65|312.28|309.48|0
1654638900000|2022-06-07 21:55:00|312.24|309.44|312.23|309.43|312.31|309.51|312.23|309.43|0
1654639200000|2022-06-07 22:00:00|312.85|310.05|311.29|308.49|312.85|310.05|310.83|308.03|0
1654639500000|2022-06-07 22:05:00|311.48|308.68|311.87|309.07|312.39|309.59|311.48|308.68|0
1654639800000|2022-06-07 22:10:00|311.8|309|310.57|307.77|311.87|309.07|310.06|307.26|0
1654640100000|2022-06-07 22:15:00|310.44|307.64|310.96|308.16|311.34|308.54|310.38|307.58|0
1654640400000|2022-06-07 22:20:00|311.02|308.22|311.34|308.54|311.86|309.06|311.02|308.22|0
1654640700000|2022-06-07 22:25:00|311.21|308.41|311.34|308.54|311.86|309.06|310.69|307.89|0
1654641000000|2022-06-07 22:30:00|311.21|308.41|311.85|309.05|311.86|309.06|311.21|308.41|0
1654641300000|2022-06-07 22:35:00|311.73|308.93|312.24|309.44|312.5|309.7|311.47|308.67|0
1654641600000|2022-06-07 22:40:00|311.98|309.18|311.46|308.66|312.24|309.44|311.46|308.66|0
1654641900000|2022-06-07 22:45:00|311.59|308.79|312.37|309.57|312.5|309.7|311.33|308.53|0
1654642200000|2022-06-07 22:50:00|312.24|309.44|311.85|309.05|312.62|309.82|311.72|308.92|0
1654642500000|2022-06-07 22:55:00|311.72|308.92|311.84|309.04|312.23|309.43|311.71|308.91|0
1654642800000|2022-06-07 23:00:00|311.71|308.91|311.45|308.65|311.84|309.04|311.45|308.65|0
1654643100000|2022-06-07 23:05:00|311.32|308.52|311.45|308.65|311.58|308.78|311.19|308.39|0
1654643400000|2022-06-07 23:10:00|311.32|308.52|311.84|309.04|311.84|309.04|311.32|308.52|0
1654643700000|2022-06-07 23:15:00|311.71|308.91|311.19|308.39|311.71|308.91|311.19|308.39|0
1654644000000|2022-06-07 23:20:00|311.32|308.52|311.31|308.51|311.7|308.9|311.18|308.38|0
1654644300000|2022-06-07 23:25:00|311.18|308.38|311.31|308.51|311.31|308.51|310.67|307.87|0
1654644600000|2022-06-07 23:30:00|311.18|308.38|312.73|309.93|312.73|309.93|311.05|308.25|0
1654644900000|2022-06-07 23:35:00|312.86|310.06|312.86|310.06|312.99|310.19|312.08|309.28|0
1654645200000|2022-06-07 23:40:00|312.93|310.13|314.16|311.36|314.55|311.75|312.73|309.93|0
1654645500000|2022-06-07 23:45:00|314.03|311.23|314.94|312.14|314.94|312.14|313.77|310.97|0
1654645800000|2022-06-07 23:50:00|315.07|312.27|314.68|311.88|315.2|312.4|314.22|311.42|0
1654646100000|2022-06-07 23:55:00|314.81|312.01|314.67|311.87|314.94|312.14|314.28|311.48|0
1654646400000|2022-06-08 00:00:00|314.54|311.74|314.28|311.48|315.33|312.53|313.24|310.44|0
1654646700000|2022-06-08 00:05:00|314.22|311.42|314.21|311.41|315.19|312.39|314.15|311.35|0
1654647000000|2022-06-08 00:10:00|314.02|311.22|313.1|310.3|314.41|311.61|312.91|310.11|0
1654647300000|2022-06-08 00:15:00|312.97|310.17|314.01|311.21|314.01|311.21|312.58|309.78|0
1654647600000|2022-06-08 00:20:00|314.14|311.34|314.4|311.6|315.45|312.65|313.75|310.95|0
1654647900000|2022-06-08 00:25:00|314.21|311.41|313.88|311.08|314.53|311.73|313.62|310.82|0
1654648200000|2022-06-08 00:30:00|313.75|310.95|312.77|309.97|313.75|310.95|312.71|309.91|0
1654648500000|2022-06-08 00:35:00|312.83|310.03|311.28|308.48|312.96|310.16|310.83|308.03|0
1654648800000|2022-06-08 00:40:00|311.21|308.41|311.15|308.35|311.27|308.47|310.31|307.51|0
1654649100000|2022-06-08 00:45:00|311.27|308.47|311.6|308.8|311.79|308.99|310.63|307.83|0
1654649400000|2022-06-08 00:50:00|311.66|308.86|310.88|308.08|311.79|308.99|310.88|308.08|0
1654649700000|2022-06-08 00:55:00|310.75|307.95|311.27|308.47|311.6|308.8|310.75|307.95|0
1654650000000|2022-06-08 01:00:00|310.95|308.15|311.14|308.34|311.2|308.4|310.49|307.69|0
1654650300000|2022-06-08 01:05:00|311.07|308.27|311.07|308.27|311.52|308.72|310.75|307.95|0
1654650600000|2022-06-08 01:10:00|311.13|308.33|310.87|308.07|311.39|308.59|310.87|308.07|0
1654650900000|2022-06-08 01:15:00|310.61|307.81|309.84|307.04|310.74|307.94|308.94|306.14|0
1654651200000|2022-06-08 01:20:00|309.71|306.91|310.74|307.94|311.26|308.46|309.58|306.78|0
1654651500000|2022-06-08 01:25:00|310.81|308.01|311.38|308.58|311.77|308.97|310.81|308.01|0
1654651800000|2022-06-08 01:30:00|311.25|308.45|310.28|307.48|311.51|308.71|309.44|306.64|0
1654652100000|2022-06-08 01:35:00|310.22|307.42|310.73|307.93|310.86|308.06|309.44|306.64|0
1654652400000|2022-06-08 01:40:00|310.67|307.87|310.21|307.41|310.93|308.13|309.95|307.15|0
1654652700000|2022-06-08 01:45:00|310.28|307.48|311.31|308.51|312.54|309.74|309.95|307.15|0
1654653000000|2022-06-08 01:50:00|311.11|308.31|310.79|307.99|311.37|308.57|310.47|307.67|0
1654653300000|2022-06-08 01:55:00|310.66|307.86|310.85|308.05|310.85|308.05|310.08|307.28|0
1654653600000|2022-06-08 02:00:00|310.72|307.92|310.2|307.4|310.72|307.92|310.07|307.27|0
1654653900000|2022-06-08 02:05:00|310.07|307.27|309.49|306.69|310.14|307.34|309.3|306.5|0
1654654200000|2022-06-08 02:10:00|309.55|306.75|309.81|307.01|310.2|307.4|309.17|306.37|0
1654654500000|2022-06-08 02:15:00|309.68|306.88|309.88|307.08|310.2|307.4|309.55|306.75|0
1654654800000|2022-06-08 02:20:00|309.81|307.01|310.32|307.52|310.45|307.65|309.68|306.88|0
1654655100000|2022-06-08 02:25:00|310.19|307.39|309.87|307.07|310.19|307.39|309.74|306.94|0
1654655400000|2022-06-08 02:30:00|309.8|307|309.93|307.13|310.45|307.65|309.8|307|0
1654655700000|2022-06-08 02:35:00|310.06|307.26|309.41|306.61|310.06|307.26|309.09|306.29|0
1654656000000|2022-06-08 02:40:00|309.28|306.48|310.05|307.25|310.05|307.25|309.02|306.22|0
1654656300000|2022-06-08 02:45:00|309.92|307.12|311.73|308.93|311.86|309.06|309.8|307|0
1654656600000|2022-06-08 02:50:00|311.67|308.87|311.86|309.06|311.86|309.06|311.34|308.54|0
1654656900000|2022-06-08 02:55:00|311.99|309.19|312.51|309.71|312.57|309.77|311.47|308.67|0
1654657200000|2022-06-08 03:00:00|312.64|309.84|312.37|309.57|312.77|309.97|312.11|309.31|0
1654657500000|2022-06-08 03:05:00|312.31|309.51|313.8|311|313.8|311|312.11|309.31|0
1654657800000|2022-06-08 03:10:00|313.74|310.94|314.32|311.52|314.58|311.78|313.54|310.74|0
1654658100000|2022-06-08 03:15:00|314.39|311.59|316.93|314.13|317.32|314.52|314|311.2|0
1654658400000|2022-06-08 03:20:00|316.8|314|317.21|314.41|318.26|315.46|316.8|314|0
1654658700000|2022-06-08 03:25:00|317.47|314.67|316.82|314.02|318.13|315.33|316.82|314.02|0
1654659000000|2022-06-08 03:30:00|316.95|314.15|317.73|314.93|317.86|315.06|316.29|313.49|0
1654659300000|2022-06-08 03:35:00|317.6|314.8|317.47|314.67|317.73|314.93|316.94|314.14|0
1654659600000|2022-06-08 03:40:00|317.53|314.73|317.99|315.19|318.38|315.58|317.46|314.66|0
1654659900000|2022-06-08 03:45:00|318.05|315.25|317.01|314.21|318.38|315.58|316.81|314.01|0
1654660200000|2022-06-08 03:50:00|316.94|314.14|317.59|314.79|317.72|314.92|316.94|314.14|0
1654660500000|2022-06-08 03:55:00|317.72|314.92|317.59|314.79|317.85|315.05|317.33|314.53|0
1654660800000|2022-06-08 04:00:00|317.72|314.92|317.91|315.11|318.04|315.24|317.46|314.66|0
1654661100000|2022-06-08 04:05:00|317.98|315.18|318.11|315.31|318.11|315.31|317.58|314.78|0
1654661400000|2022-06-08 04:10:00|317.91|315.11|317.71|314.91|318.1|315.3|317.71|314.91|0
1654661700000|2022-06-08 04:15:00|317.78|314.98|317.71|314.91|317.84|315.04|316.66|313.86|0
1654662000000|2022-06-08 04:20:00|317.58|314.78|316.66|313.86|317.58|314.78|316.27|313.47|0
1654662300000|2022-06-08 04:25:00|316.53|313.73|316.53|313.73|317.18|314.38|316.34|313.54|0
1654662600000|2022-06-08 04:30:00|316.4|313.6|316.72|313.92|317.18|314.38|316.27|313.47|0
1654662900000|2022-06-08 04:35:00|316.79|313.99|317.18|314.38|317.31|314.51|316.65|313.85|0
1654663200000|2022-06-08 04:40:00|317.17|314.37|316.98|314.18|317.24|314.44|316.78|313.98|0
1654663500000|2022-06-08 04:45:00|316.91|314.11|316.98|314.18|317.17|314.37|316.78|313.98|0
1654663800000|2022-06-08 04:50:00|317.04|314.24|318.87|316.07|318.87|316.07|317.04|314.24|0
1654664100000|2022-06-08 04:55:00|318.68|315.88|319.52|316.72|319.66|316.86|318.34|315.54|0
1654664400000|2022-06-08 05:00:00|319.66|316.86|318.15|315.35|319.66|316.86|318.08|315.28|0
1654664700000|2022-06-08 05:05:00|318.21|315.41|316.51|313.71|318.21|315.41|316.51|313.71|0
1654665000000|2022-06-08 05:10:00|316.64|313.84|316.11|313.31|316.64|313.84|315.98|313.18|0
1654665300000|2022-06-08 05:15:00|316.18|313.38|317.03|314.23|317.29|314.49|315.92|313.12|0
1654665600000|2022-06-08 05:20:00|317.29|314.49|317.28|314.48|317.42|314.62|316.11|313.31|0
1654665900000|2022-06-08 05:25:00|317.41|314.61|317.28|314.48|318.2|315.4|317.02|314.22|0
1654666200000|2022-06-08 05:30:00|317.48|314.68|315.32|312.52|317.48|314.68|315.06|312.26|0
1654666500000|2022-06-08 05:35:00|315.45|312.65|315.71|312.91|316.36|313.56|315.45|312.65|0
1654666800000|2022-06-08 05:40:00|315.84|313.04|315.45|312.65|315.84|313.04|314.41|311.61|0
1654667100000|2022-06-08 05:45:00|315.39|312.59|315.51|312.71|315.84|313.04|315.06|312.26|0
1654667400000|2022-06-08 05:50:00|315.45|312.65|315.51|312.71|315.7|312.9|315.18|312.38|0
1654667700000|2022-06-08 05:55:00|315.57|312.77|315.31|312.51|316.49|313.69|315.18|312.38|0
1654668000000|2022-06-08 06:00:00|315.44|312.64|316.09|313.29|316.22|313.42|315.31|312.51|0
1654668300000|2022-06-08 06:05:00|315.96|313.16|315.83|313.03|316.61|313.81|315.44|312.64|0
1654668600000|2022-06-08 06:10:00|315.96|313.16|317|314.2|317|314.2|315.96|313.16|0
1654668900000|2022-06-08 06:15:00|317.07|314.27|316.47|313.67|317.52|314.72|316.47|313.67|0
1654669200000|2022-06-08 06:20:00|316.41|313.61|314.13|311.33|316.6|313.8|314|311.2|0
1654669500000|2022-06-08 06:25:00|314.26|311.46|314.65|311.85|314.91|312.11|313.74|310.94|0
1654669800000|2022-06-08 06:30:00|314.52|311.72|313.6|310.8|314.65|311.85|313.22|310.42|0
1654670100000|2022-06-08 06:35:00|313.67|310.87|314.19|311.39|314.25|311.45|313.6|310.8|0
1654670400000|2022-06-08 06:40:00|314.25|311.45|314.77|311.97|315.03|312.23|313.86|311.06|0
1654670700000|2022-06-08 06:45:00|315.03|312.23|315.29|312.49|315.29|312.49|314.77|311.97|0
1654671000000|2022-06-08 06:50:00|315.16|312.36|316.33|313.53|316.33|313.53|314.77|311.97|0
1654671300000|2022-06-08 06:55:00|316.46|313.66|315.02|312.22|316.46|313.66|315.02|312.22|0
1654671600000|2022-06-08 07:00:00|315.54|312.74|317.76|314.96|318.15|315.35|315.28|312.48|0
1654671900000|2022-06-08 07:05:00|317.5|315.1|320.03|317.63|321.63|319.23|317.37|314.97|0
1654672200000|2022-06-08 07:10:00|320.29|317.89|319.23|316.83|321.21|318.81|318.97|316.57|0
1654672500000|2022-06-08 07:15:00|319.37|316.97|318.78|316.38|319.76|317.36|317.79|315.39|0
1654672800000|2022-06-08 07:20:00|318.84|316.44|318.77|316.37|320.15|317.75|318.44|316.04|0
1654673100000|2022-06-08 07:25:00|318.84|316.44|319.03|316.63|319.76|317.36|318.11|315.71|0
1654673400000|2022-06-08 07:30:00|319.1|316.7|318.44|316.04|319.36|316.96|318.17|315.77|0
1654673700000|2022-06-08 07:35:00|318.57|316.17|317.91|315.51|319.88|317.48|317.91|315.51|0
1654674000000|2022-06-08 07:40:00|317.78|315.38|316.99|314.59|317.78|315.38|316.47|314.07|0
1654674300000|2022-06-08 07:45:00|317.38|314.98|317.77|315.37|318.04|315.64|316.6|314.2|0
1654674600000|2022-06-08 07:50:00|317.9|315.5|317.51|315.11|317.9|315.5|316.2|313.8|0
1654674900000|2022-06-08 07:55:00|317.38|314.98|318.56|316.16|318.56|316.16|316.92|314.52|0
1654675200000|2022-06-08 08:00:00|318.82|316.42|318.03|315.63|319.34|316.94|317.37|314.97|0
1654675500000|2022-06-08 08:05:00|318.16|315.76|318.16|315.76|319.47|317.07|317.76|315.36|0
1654675800000|2022-06-08 08:10:00|318.03|315.63|318.16|315.76|318.68|316.28|317.24|314.84|0
1654676100000|2022-06-08 08:15:00|318.29|315.89|319.14|316.74|320.39|317.99|318.16|315.76|0
1654676400000|2022-06-08 08:20:00|319.07|316.67|317.23|314.83|319.6|317.2|316.97|314.57|0
1654676700000|2022-06-08 08:25:00|317.1|314.7|316.58|314.18|317.89|315.49|316.45|314.05|0
1654677000000|2022-06-08 08:30:00|316.45|314.05|316.18|313.78|316.97|314.57|316.18|313.78|0
1654677300000|2022-06-08 08:35:00|316.31|313.91|315.92|313.52|316.31|313.91|315|312.6|0
1654677600000|2022-06-08 08:40:00|316.05|313.65|315.72|313.32|316.57|314.17|315.72|313.32|0
1654677900000|2022-06-08 08:45:00|315.65|313.25|315.78|313.38|316.44|314.04|314.87|312.47|0
1654678200000|2022-06-08 08:50:00|315.72|313.32|315.39|312.99|316.96|314.56|315|312.6|0
1654678500000|2022-06-08 08:55:00|315.52|313.12|316.37|313.97|316.96|314.56|315.52|313.12|0
1654678800000|2022-06-08 09:00:00|316.43|314.03|317.34|314.94|317.48|315.08|316.04|313.64|0
1654679100000|2022-06-08 09:05:00|317.61|315.21|319.18|316.78|319.31|316.91|317.48|315.08|0
1654679400000|2022-06-08 09:10:00|319.05|316.65|317.73|315.33|319.57|317.17|317.21|314.81|0
1654679700000|2022-06-08 09:15:00|317.6|315.2|318.08|315.68|319|316.6|317.34|314.94|0
1654680000000|2022-06-08 09:20:00|318.15|315.75|318.21|315.81|318.34|315.94|317.56|315.16|0
1654680300000|2022-06-08 09:25:00|317.95|315.55|318.41|316.01|318.41|316.01|316.84|314.44|0
1654680600000|2022-06-08 09:30:00|318.48|316.08|317.62|315.22|318.54|316.14|316.97|314.57|0
1654680900000|2022-06-08 09:35:00|317.56|315.16|317.62|315.22|318.34|315.94|316.83|314.43|0
1654681200000|2022-06-08 09:40:00|317.69|315.29|316.7|314.3|318.34|315.94|316.18|313.78|0
1654681500000|2022-06-08 09:45:00|316.77|314.37|316.83|314.43|316.9|314.5|316.05|313.65|0
1654681800000|2022-06-08 09:50:00|316.96|314.56|317.02|314.62|317.22|314.82|316.31|313.91|0
1654682100000|2022-06-08 09:55:00|317.09|314.69|317.44|315.04|317.44|315.04|316.69|314.29|0
1654682400000|2022-06-08 10:00:00|317.57|315.17|318.55|316.15|319.41|317.01|317.57|315.17|0
1654682700000|2022-06-08 10:05:00|318.62|316.22|320.36|317.96|320.85|318.45|318.49|316.09|0
1654683000000|2022-06-08 10:10:00|320.56|318.16|320.49|318.09|320.75|318.35|319.64|317.24|0
1654683300000|2022-06-08 10:15:00|320.62|318.22|320.35|317.95|320.62|318.22|319.43|317.03|0
1654683600000|2022-06-08 10:20:00|320.29|317.89|320.09|317.69|320.61|318.21|319.56|317.16|0
1654683900000|2022-06-08 10:25:00|320.02|317.62|320.35|317.95|320.61|318.21|319.69|317.29|0
1654684200000|2022-06-08 10:30:00|320.48|318.08|320.87|318.47|321.14|318.74|320.08|317.68|0
1654684500000|2022-06-08 10:35:00|320.74|318.34|319.62|317.22|321|318.6|319.42|317.02|0
1654684800000|2022-06-08 10:40:00|319.55|317.15|319.36|316.96|319.82|317.42|318.9|316.5|0
1654685100000|2022-06-08 10:45:00|319.42|317.02|317.85|315.45|319.95|317.55|317.85|315.45|0
1654685400000|2022-06-08 10:50:00|317.71|315.31|316.02|313.62|318.7|316.3|315.75|313.35|0
1654685700000|2022-06-08 10:55:00|316.08|313.68|316.53|314.13|316.86|314.46|315.88|313.48|0
1654686000000|2022-06-08 11:00:00|316.66|314.26|318.12|315.72|318.12|315.72|316.66|314.26|0
1654686300000|2022-06-08 11:05:00|317.99|315.59|317.6|315.2|318.51|316.11|317.6|315.2|0
1654686600000|2022-06-08 11:10:00|317.73|315.33|315.64|313.24|317.86|315.46|315.51|313.11|0
1654686900000|2022-06-08 11:15:00|316.03|313.63|315.35|312.95|316.55|314.15|314.89|312.49|0
1654687200000|2022-06-08 11:20:00|315.41|313.01|315.54|313.14|316|313.6|315.02|312.62|0
1654687500000|2022-06-08 11:25:00|315.61|313.21|314.89|312.49|315.61|313.21|314.89|312.49|0
1654687800000|2022-06-08 11:30:00|314.88|312.48|313.2|310.8|314.88|312.48|312.68|310.28|0
1654688100000|2022-06-08 11:35:00|313.07|310.67|313.06|310.66|313.45|311.05|312.74|310.34|0
1654688400000|2022-06-08 11:40:00|313.19|310.79|314.3|311.9|314.62|312.22|313.19|310.79|0
1654688700000|2022-06-08 11:45:00|314.23|311.83|315.4|313|315.4|313|313.97|311.57|0
1654689000000|2022-06-08 11:50:00|315.53|313.13|316.18|313.78|316.31|313.91|315.53|313.13|0
1654689300000|2022-06-08 11:55:00|316.31|313.91|316.17|313.77|316.31|313.91|315.52|313.12|0
1654689600000|2022-06-08 12:00:00|316.24|313.84|316.56|314.16|317.41|315.01|316.04|313.64|0
1654689900000|2022-06-08 12:05:00|316.69|314.29|316.43|314.03|316.69|314.29|315.52|313.12|0
1654690200000|2022-06-08 12:10:00|316.04|313.64|315.77|313.37|316.69|314.29|314.73|312.33|0
1654690500000|2022-06-08 12:15:00|315.9|313.5|316.29|313.89|317.08|314.68|315.9|313.5|0
1654690800000|2022-06-08 12:20:00|316.42|314.02|318.58|316.18|318.64|316.24|316.29|313.89|0
1654691100000|2022-06-08 12:25:00|318.78|316.38|318.77|316.37|319.43|317.03|318.06|315.66|0
1654691400000|2022-06-08 12:30:00|319.04|316.64|321.21|318.81|322.19|319.79|318.9|316.5|0
1654691700000|2022-06-08 12:35:00|321.27|318.87|318.94|316.54|321.66|319.26|318.47|316.07|0
1654692000000|2022-06-08 12:40:00|319|316.6|317.75|315.35|320.38|317.98|317.75|315.35|0
1654692300000|2022-06-08 12:45:00|317.69|315.29|318.57|316.17|318.57|316.17|317.49|315.09|0
1654692600000|2022-06-08 12:50:00|318.71|316.31|320.28|317.88|320.68|318.28|317.86|315.46|0
1654692900000|2022-06-08 12:55:00|320.41|318.01|319.62|317.22|320.68|318.28|318.7|316.3|0
1654693200000|2022-06-08 13:00:00|319.75|317.35|320.24|317.84|322.25|319.85|319.62|317.22|0
1654693500000|2022-06-08 13:05:00|320.37|317.97|320.98|318.58|322.3|319.9|320.37|317.97|0
1654693800000|2022-06-08 13:10:00|321.37|318.97|320.52|318.12|322.1|319.7|320.19|317.79|0
1654694100000|2022-06-08 13:15:00|320.45|318.05|321.31|318.91|321.76|319.36|320.45|318.05|0
1654694400000|2022-06-08 13:20:00|321.37|318.97|321.1|318.7|321.89|319.49|320.71|318.31|0
1654694700000|2022-06-08 13:25:00|320.84|318.44|319.92|317.52|320.84|318.44|319.53|317.13|0
1654695000000|2022-06-08 13:30:00|320.31|317.91|322.81|320.41|326.52|324.12|319.79|317.39|0
1654695300000|2022-06-08 13:35:00|322.88|320.48|318.87|316.47|323.73|321.33|317.95|315.55|0
1654695600000|2022-06-08 13:40:00|319.78|317.38|320.96|318.56|321.62|319.22|319|316.6|0
1654695900000|2022-06-08 13:45:00|320.83|318.43|312.49|310.09|320.83|318.43|310.82|308.42|0
1654696200000|2022-06-08 13:50:00|312.36|309.96|309.86|307.46|314.07|311.67|309.22|306.82|0
1654696500000|2022-06-08 13:55:00|309.48|307.08|311.28|308.88|311.66|309.26|308.96|306.56|0
1654696800000|2022-06-08 14:00:00|311.02|308.62|311.61|309.21|315.3|312.9|310.63|308.23|0
1654697100000|2022-06-08 14:05:00|311.36|308.96|313.02|310.62|313.92|311.52|310.71|308.31|0
1654697400000|2022-06-08 14:10:00|313.15|310.75|321.37|318.97|321.37|318.97|313.15|310.75|0
1654697700000|2022-06-08 14:15:00|321.7|319.3|317.95|315.55|322.68|320.28|317.95|315.55|0
1654698000000|2022-06-08 14:20:00|317.69|315.29|313.92|311.52|317.69|315.29|313.66|311.26|0
1654698300000|2022-06-08 14:25:00|314.56|312.16|316.9|314.5|316.9|314.5|314.04|311.64|0
1654698600000|2022-06-08 14:30:00|316.84|314.44|313.65|311.25|317.95|315.55|312.88|310.48|0
1654698900000|2022-06-08 14:35:00|313.52|311.12|314.3|311.9|314.69|312.29|311.84|309.44|0
1654699200000|2022-06-08 14:40:00|314.17|311.77|315.92|313.52|318.86|316.46|312.48|310.08|0
1654699500000|2022-06-08 14:45:00|315.79|313.39|314.23|311.83|315.79|313.39|313.19|310.79|0
1654699800000|2022-06-08 14:50:00|313.97|311.57|314.23|311.83|315.27|312.87|312.93|310.53|0
1654700100000|2022-06-08 14:55:00|314.49|312.09|317.22|314.82|318.67|316.27|314.22|311.82|0
1654700400000|2022-06-08 15:00:00|316.96|314.56|318.01|315.61|319.32|316.92|316.57|314.17|0
1654700700000|2022-06-08 15:05:00|318.27|315.87|316.7|314.3|318.27|315.87|316.31|313.91|0
1654701000000|2022-06-08 15:10:00|316.57|314.17|313.31|310.91|317.61|315.21|313.18|310.78|0
1654701300000|2022-06-08 15:15:00|312.66|310.26|309.97|307.57|313.96|311.56|309.07|306.67|0
1654701600000|2022-06-08 15:20:00|309.84|307.44|311.52|309.12|311.78|309.38|309.32|306.92|0
1654701900000|2022-06-08 15:25:00|311.39|308.99|310.61|308.21|311.78|309.38|309.97|307.57|0
1654702200000|2022-06-08 15:30:00|310.55|308.15|310.35|307.95|311.39|308.99|309.32|306.92|0
1654702500000|2022-06-08 15:35:00|310.09|307.69|309.96|307.56|310.87|308.47|309.44|307.04|0
1654702800000|2022-06-08 15:40:00|309.83|307.43|313.46|311.06|313.72|311.32|308.28|305.88|0
1654703100000|2022-06-08 15:45:00|312.94|310.54|311.68|309.28|313.2|310.8|310.38|307.98|0
1654703400000|2022-06-08 15:50:00|311.94|309.54|311.29|308.89|311.94|309.54|310.25|307.85|0
1654703700000|2022-06-08 15:55:00|311.16|308.76|312.19|309.79|312.71|310.31|310.51|308.11|0
1654704000000|2022-06-08 16:00:00|312.45|310.05|311.28|308.88|313.36|310.96|309.47|307.07|0
1654704300000|2022-06-08 16:05:00|311.54|309.14|312.58|310.18|314.01|311.61|311.15|308.75|0
1654704600000|2022-06-08 16:10:00|312.32|309.92|311.67|309.27|312.84|310.44|311.41|309.01|0
1654704900000|2022-06-08 16:15:00|311.54|309.14|312.05|309.65|313.61|311.21|311.54|309.14|0
1654705200000|2022-06-08 16:20:00|311.79|309.39|315.31|312.91|316.23|313.83|311.66|309.26|0
1654705500000|2022-06-08 16:25:00|315.18|312.78|316.62|314.22|319.38|316.98|315.18|312.78|0
1654705800000|2022-06-08 16:30:00|316.75|314.35|320.7|318.3|321.89|319.49|316.62|314.22|0
1654706100000|2022-06-08 16:35:00|320.57|318.17|325.75|323.35|325.75|323.35|320.43|318.03|0
1654706400000|2022-06-08 16:40:00|325.89|323.49|328.7|326.3|328.7|326.3|324.68|322.28|0
1654706700000|2022-06-08 16:45:00|328.84|326.44|325.48|323.08|329.64|327.24|325.28|322.88|0
1654707000000|2022-06-08 16:50:00|325.61|323.21|326.24|323.84|326.9|324.5|322.27|319.87|0
1654707300000|2022-06-08 16:55:00|326.37|323.97|324.5|322.1|326.97|324.57|324.37|321.97|0
1654707600000|2022-06-08 17:00:00|324.37|321.97|328.24|325.84|328.91|326.51|324.37|321.97|0
1654707900000|2022-06-08 17:05:00|328.44|326.04|325.83|323.43|328.64|326.24|325.43|323.03|0
1654708200000|2022-06-08 17:10:00|325.96|323.56|326.76|324.36|328.64|326.24|325.56|323.16|0
1654708500000|2022-06-08 17:15:00|326.89|324.49|325.29|322.89|327.96|325.56|325.02|322.62|0
1654708800000|2022-06-08 17:20:00|325.69|323.29|327.16|324.76|327.43|325.03|325.42|323.02|0
1654709100000|2022-06-08 17:25:00|326.89|324.49|328.63|326.23|329.03|326.63|326.62|324.22|0
1654709400000|2022-06-08 17:30:00|328.77|326.37|331.87|329.47|333.02|330.62|328.5|326.1|0
1654709700000|2022-06-08 17:35:00|331.73|329.33|334.72|332.32|334.85|332.45|331.73|329.33|0
1654710000000|2022-06-08 17:40:00|334.85|332.45|329.84|327.44|334.85|332.45|329.7|327.3|0
1654710300000|2022-06-08 17:45:00|330.24|327.84|328.89|326.49|330.92|328.52|327.95|325.55|0
1654710600000|2022-06-08 17:50:00|328.76|326.36|329.77|327.37|331.32|328.92|328.22|325.82|0
1654710900000|2022-06-08 17:55:00|329.7|327.3|330.37|327.97|330.77|328.37|327.95|325.55|0
1654711200000|2022-06-08 18:00:00|330.64|328.24|329.29|326.89|330.64|328.24|327.81|325.41|0
1654711500000|2022-06-08 18:05:00|329.02|326.62|329.29|326.89|330.23|327.83|327.94|325.54|0
1654711800000|2022-06-08 18:10:00|329.15|326.75|329.42|327.02|331.31|328.91|328.21|325.81|0
1654712100000|2022-06-08 18:15:00|329.15|326.75|330.76|328.36|331.98|329.58|328.75|326.35|0
1654712400000|2022-06-08 18:20:00|330.9|328.5|330.9|328.5|332.25|329.85|329.55|327.15|0
1654712700000|2022-06-08 18:25:00|330.76|328.36|333.33|330.93|335.78|333.38|330.09|327.69|0
1654713000000|2022-06-08 18:30:00|333.6|331.2|334.42|332.02|334.55|332.15|331.3|328.9|0
1654713300000|2022-06-08 18:35:00|334.55|332.15|334.14|331.74|336.33|333.93|333.6|331.2|0
1654713600000|2022-06-08 18:40:00|334.01|331.61|330.48|328.08|334.01|331.61|329.94|327.54|0
1654713900000|2022-06-08 18:45:00|330.62|328.22|330.62|328.22|331.43|329.03|329.13|326.73|0
1654714200000|2022-06-08 18:50:00|330.48|328.08|332.24|329.84|332.24|329.84|330.35|327.95|0
1654714500000|2022-06-08 18:55:00|332.37|329.97|331.83|329.43|332.78|330.38|331.29|328.89|0
1654714800000|2022-06-08 19:00:00|331.96|329.56|333.05|330.65|334.54|332.14|331.96|329.56|0
1654715100000|2022-06-08 19:05:00|333.18|330.78|334.4|332|336.31|333.91|332.44|330.04|0
1654715400000|2022-06-08 19:10:00|334.81|332.41|330.74|328.34|334.95|332.55|330.2|327.8|0
1654715700000|2022-06-08 19:15:00|330.87|328.47|329.8|327.4|331.49|329.09|329.66|327.26|0
1654716000000|2022-06-08 19:20:00|329.87|327.47|326.7|324.3|330.2|327.8|326.3|323.9|0
1654716300000|2022-06-08 19:25:00|326.57|324.17|327.1|324.7|327.64|325.24|325.63|323.23|0
1654716600000|2022-06-08 19:30:00|326.83|324.43|325.36|322.96|328.04|325.64|324.69|322.29|0
1654716900000|2022-06-08 19:35:00|325.22|322.82|325.77|323.37|326.29|323.89|324.69|322.29|0
1654717200000|2022-06-08 19:40:00|325.9|323.5|327.24|324.84|327.65|325.25|325.9|323.5|0
1654717500000|2022-06-08 19:45:00|326.97|324.57|332.51|330.11|332.64|330.24|326.97|324.57|0
1654717800000|2022-06-08 19:50:00|332.37|329.97|331.56|329.16|333.46|331.06|328.99|326.59|0
1654718100000|2022-06-08 19:55:00|331.29|328.89|331.15|328.75|332.64|330.24|329.66|327.26|0
1654718400000|2022-06-08 20:00:00|330.61|328.21|331.03|328.63|331.42|329.02|329.95|327.55|0
1654718700000|2022-06-08 20:05:00|330.89|328.49|330.08|327.68|331.44|329.04|329.81|327.41|0
1654719000000|2022-06-08 20:10:00|330.21|327.81|328.32|325.92|330.21|327.81|328.32|325.92|0
1654719300000|2022-06-08 20:15:00|328.79|325.99|329.33|326.53|329.94|327.14|328.65|325.85|0
1654719600000|2022-06-08 20:20:00|329.46|326.66|328.92|326.12|329.6|326.8|328.65|325.85|0
1654719900000|2022-06-08 20:25:00|329.05|326.25|328.91|326.11|329.05|326.25|328.64|325.84|0
1654720200000|2022-06-08 20:30:00|328.85|326.05|328.51|325.71|328.91|326.11|328.24|325.44|0
1654720500000|2022-06-08 20:35:00|328.37|325.57|328.64|325.84|328.77|325.97|328.24|325.44|0
1654720800000|2022-06-08 20:40:00|328.77|325.97|329.18|326.38|329.31|326.51|328.77|325.97|0
1654721100000|2022-06-08 20:45:00|328.91|326.11|329.45|326.65|329.45|326.65|328.91|326.11|0
1654721400000|2022-06-08 20:50:00|329.31|326.51|328.9|326.1|329.45|326.65|328.63|325.83|0
1654721700000|2022-06-08 20:55:00|328.77|325.97|328.97|326.17|328.97|326.17|327.96|325.16|0
1654722000000|2022-06-08 21:00:00|328.68|325.88|328.61|325.81|328.96|326.16|328.55|325.75|0
1654722300000|2022-06-08 21:05:00|328.64|325.84|328.49|325.69|328.64|325.84|328.49|325.69|0
1654722600000|2022-06-08 21:10:00|328.48|325.68|328.39|325.59|328.48|325.68|328.39|325.59|0
1654722900000|2022-06-08 21:15:00|328.27|325.47|328.35|325.55|328.35|325.55|328.25|325.45|0
1654723200000|2022-06-08 21:20:00|328.34|325.54|328.49|325.69|328.66|325.86|328.29|325.49|0
1654723500000|2022-06-08 21:25:00|328.45|325.65|328.42|325.62|328.45|325.65|328.42|325.62|0
1654723800000|2022-06-08 21:30:00|328.43|325.63|328.82|326.02|328.82|326.02|328.43|325.63|0
1654724100000|2022-06-08 21:35:00|328.76|325.96|328.75|325.95|328.76|325.96|328.65|325.85|0
1654724400000|2022-06-08 21:40:00|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654724700000|2022-06-08 21:45:00|328.8|326|328.82|326.02|328.86|326.06|328.78|325.98|0
1654725000000|2022-06-08 21:50:00|328.7|325.9|328.66|325.86|328.72|325.92|328.58|325.78|0
1654725300000|2022-06-08 21:55:00|328.6|325.8|328.58|325.78|328.74|325.94|328.54|325.74|0
1654725600000|2022-06-08 22:00:00|328.94|326.14|330.36|327.56|330.36|327.56|328.74|325.94|0
1654725900000|2022-06-08 22:05:00|330.22|327.42|329.68|326.88|330.22|327.42|329.68|326.88|0
1654726200000|2022-06-08 22:10:00|329.75|326.95|329.54|326.74|329.95|327.15|329.41|326.61|0
1654726500000|2022-06-08 22:15:00|329.41|326.61|329.4|326.6|329.41|326.61|329.13|326.33|0
1654726800000|2022-06-08 22:20:00|329.34|326.54|329.54|326.74|329.67|326.87|329|326.2|0
1654727100000|2022-06-08 22:25:00|329.4|326.6|328.86|326.06|329.4|326.6|328.59|325.79|0
1654727400000|2022-06-08 22:30:00|328.72|325.92|328.32|325.52|328.72|325.92|328.05|325.25|0
1654727700000|2022-06-08 22:35:00|328.45|325.65|328.25|325.45|328.99|326.19|328.11|325.31|0
1654728000000|2022-06-08 22:40:00|328.04|325.24|328.18|325.38|328.31|325.51|328.04|325.24|0
1654728300000|2022-06-08 22:45:00|328.25|325.45|328.04|325.24|328.44|325.64|328.04|325.24|0
1654728600000|2022-06-08 22:50:00|328.17|325.37|327.63|324.83|328.17|325.37|327.63|324.83|0
1654728900000|2022-06-08 22:55:00|327.5|324.7|327.63|324.83|327.77|324.97|327.36|324.56|0
1654729200000|2022-06-08 23:00:00|327.76|324.96|327.63|324.83|327.9|325.1|327.22|324.42|0
1654729500000|2022-06-08 23:05:00|327.7|324.9|327.56|324.76|327.76|324.96|327.22|324.42|0
1654729800000|2022-06-08 23:10:00|327.62|324.82|327.22|324.42|327.62|324.82|327.22|324.42|0
1654730100000|2022-06-08 23:15:00|327.08|324.28|327.08|324.28|327.22|324.42|327.08|324.28|0
1654730400000|2022-06-08 23:20:00|327.02|324.22|327.35|324.55|327.35|324.55|326.94|324.14|0
1654730700000|2022-06-08 23:25:00|327.42|324.62|328.09|325.29|328.36|325.56|327.42|324.62|0
1654731000000|2022-06-08 23:30:00|328.15|325.35|327.34|324.54|328.15|325.35|326.94|324.14|0
1654731300000|2022-06-08 23:35:00|327.48|324.68|328.15|325.35|328.15|325.35|327.41|324.61|0
1654731600000|2022-06-08 23:40:00|328.08|325.28|327.54|324.74|328.49|325.69|327.34|324.54|0
1654731900000|2022-06-08 23:45:00|327.47|324.67|327.14|324.34|327.47|324.67|327.07|324.27|0
1654732200000|2022-06-08 23:50:00|326.93|324.13|328.48|325.68|328.48|325.68|326.93|324.13|0
1654732500000|2022-06-08 23:55:00|328.41|325.61|327.74|324.94|328.68|325.88|327.74|324.94|0
1654732800000|2022-06-09 00:00:00|327.2|324.4|329.08|326.28|329.22|326.42|326.12|323.32|0
1654733100000|2022-06-09 00:05:00|329.22|326.42|328.81|326.01|329.49|326.69|328.14|325.34|0
1654733400000|2022-06-09 00:10:00|328.68|325.88|328.81|326.01|329.62|326.82|328.14|325.34|0
1654733700000|2022-06-09 00:15:00|329.08|326.28|330.02|327.22|330.91|328.11|328.81|326.01|0
1654734000000|2022-06-09 00:20:00|329.89|327.09|328.67|325.87|330.43|327.63|328.26|325.46|0
1654734300000|2022-06-09 00:25:00|328.8|326|327.96|325.16|329.34|326.54|327.83|325.03|0
1654734600000|2022-06-09 00:30:00|327.83|325.03|328.1|325.3|329.04|326.24|327.69|324.89|0
1654734900000|2022-06-09 00:35:00|327.96|325.16|329.65|326.85|330.26|327.46|327.69|324.89|0
1654735200000|2022-06-09 00:40:00|329.72|326.92|331.76|328.96|332.44|329.64|329.72|326.92|0
1654735500000|2022-06-09 00:45:00|331.62|328.82|330.8|328|331.75|328.95|330.66|327.86|0
1654735800000|2022-06-09 00:50:00|330.6|327.8|330.93|328.13|331.21|328.41|330.39|327.59|0
1654736100000|2022-06-09 00:55:00|331.07|328.27|331.61|328.81|331.89|329.09|330.8|328|0
1654736400000|2022-06-09 01:00:00|331.75|328.95|331.88|329.08|332.43|329.63|331.07|328.27|0
1654736700000|2022-06-09 01:05:00|332.02|329.22|331.33|328.53|332.29|329.49|331.33|328.53|0
1654737000000|2022-06-09 01:10:00|331.47|328.67|331.2|328.4|332.08|329.28|330.25|327.45|0
1654737300000|2022-06-09 01:15:00|330.92|328.12|331.33|328.53|331.95|329.15|330.38|327.58|0
1654737600000|2022-06-09 01:20:00|331.19|328.39|331.74|328.94|331.74|328.94|331.06|328.26|0
1654737900000|2022-06-09 01:25:00|331.6|328.8|333.1|330.3|333.51|330.71|331.53|328.73|0
1654738200000|2022-06-09 01:30:00|333.23|330.43|331.87|329.07|333.51|330.71|331.73|328.93|0
1654738500000|2022-06-09 01:35:00|331.73|328.93|335.42|332.62|335.42|332.62|331.6|328.8|0
1654738800000|2022-06-09 01:40:00|335.28|332.48|334.73|331.93|335.56|332.76|334.05|331.25|0
1654739100000|2022-06-09 01:45:00|335.01|332.21|334.94|332.14|335.97|333.17|334.73|331.93|0
1654739400000|2022-06-09 01:50:00|335.01|332.21|334.18|331.38|335.01|332.21|333.84|331.04|0
1654739700000|2022-06-09 01:55:00|334.32|331.52|334.18|331.38|334.45|331.65|333.84|331.04|0
1654740000000|2022-06-09 02:00:00|334.25|331.45|333.77|330.97|334.32|331.52|333.63|330.83|0
1654740300000|2022-06-09 02:05:00|333.84|331.04|332.81|330.01|333.84|331.04|332.81|330.01|0
1654740600000|2022-06-09 02:10:00|332.88|330.08|332.39|329.59|333.08|330.28|332.06|329.26|0
1654740900000|2022-06-09 02:15:00|332.26|329.46|333.35|330.55|333.76|330.96|332.12|329.32|0
1654741200000|2022-06-09 02:20:00|333.28|330.48|334.17|331.37|334.44|331.64|333.21|330.41|0
1654741500000|2022-06-09 02:25:00|334.03|331.23|334.16|331.36|334.58|331.78|334.03|331.23|0
1654741800000|2022-06-09 02:30:00|334.24|331.44|333.2|330.4|334.44|331.64|333.2|330.4|0
1654742100000|2022-06-09 02:35:00|333.34|330.54|332.66|329.86|333.34|330.54|332.52|329.72|0
1654742400000|2022-06-09 02:40:00|332.52|329.72|333.06|330.26|333.34|330.54|332.52|329.72|0
1654742700000|2022-06-09 02:45:00|332.93|330.13|331.83|329.03|333.06|330.26|331.7|328.9|0
1654743000000|2022-06-09 02:50:00|331.97|329.17|331.83|329.03|332.79|329.99|331.83|329.03|0
1654743300000|2022-06-09 02:55:00|331.69|328.89|332.1|329.3|332.65|329.85|331.69|328.89|0
1654743600000|2022-06-09 03:00:00|332.04|329.24|331.42|328.62|332.37|329.57|331.01|328.21|0
1654743900000|2022-06-09 03:05:00|331.55|328.75|332.1|329.3|332.17|329.37|331.55|328.75|0
1654744200000|2022-06-09 03:10:00|332.23|329.43|332.37|329.57|332.37|329.57|332.09|329.29|0
1654744500000|2022-06-09 03:15:00|332.23|329.43|331.82|329.02|333.05|330.25|331.75|328.95|0
1654744800000|2022-06-09 03:20:00|331.68|328.88|331.82|329.02|332.3|329.5|331.41|328.61|0
1654745100000|2022-06-09 03:25:00|331.95|329.15|331.41|328.61|331.95|329.15|331.27|328.47|0
1654745400000|2022-06-09 03:30:00|331.48|328.68|331.95|329.15|331.95|329.15|331.27|328.47|0
1654745700000|2022-06-09 03:35:00|331.88|329.08|331.95|329.15|331.95|329.15|331.67|328.87|0
1654746000000|2022-06-09 03:40:00|331.81|329.01|331.26|328.46|332.35|329.55|331.13|328.33|0
1654746300000|2022-06-09 03:45:00|331.2|328.4|330.44|327.64|331.67|328.87|330.31|327.51|0
1654746600000|2022-06-09 03:50:00|330.38|327.58|330.17|327.37|330.38|327.58|329.49|326.69|0
1654746900000|2022-06-09 03:55:00|330.03|327.23|330.3|327.5|330.44|327.64|330.03|327.23|0
1654747200000|2022-06-09 04:00:00|330.17|327.37|329.89|327.09|330.44|327.64|329.76|326.96|0
1654747500000|2022-06-09 04:05:00|329.83|327.03|330.43|327.63|330.44|327.64|329.76|326.96|0
1654747800000|2022-06-09 04:10:00|330.3|327.5|330.16|327.36|330.71|327.91|329.89|327.09|0
1654748100000|2022-06-09 04:15:00|330.1|327.3|330.29|327.49|330.43|327.63|329.89|327.09|0
1654748400000|2022-06-09 04:20:00|330.16|327.36|330.29|327.49|330.43|327.63|330.02|327.22|0
1654748700000|2022-06-09 04:25:00|330.16|327.36|330.15|327.35|330.36|327.56|329.88|327.08|0
1654749000000|2022-06-09 04:30:00|330.02|327.22|329.95|327.15|330.15|327.35|329.82|327.02|0
1654749300000|2022-06-09 04:35:00|329.88|327.08|330.49|327.69|330.56|327.76|329.88|327.08|0
1654749600000|2022-06-09 04:40:00|330.56|327.76|330.28|327.48|330.69|327.89|330.28|327.48|0
1654749900000|2022-06-09 04:45:00|330.42|327.62|330.42|327.62|330.96|328.16|330.42|327.62|0
1654750200000|2022-06-09 04:50:00|330.55|327.75|330.01|327.21|330.55|327.75|329.94|327.14|0
1654750500000|2022-06-09 04:55:00|330.14|327.34|330.41|327.61|330.62|327.82|330.01|327.21|0
1654750800000|2022-06-09 05:00:00|330.82|328.02|330.68|327.88|331.23|328.43|329.87|327.07|0
1654751100000|2022-06-09 05:05:00|330.41|327.61|328.44|325.64|330.41|327.61|328.37|325.57|0
1654751400000|2022-06-09 05:10:00|328.37|325.57|329.32|326.52|329.32|326.52|327.97|325.17|0
1654751700000|2022-06-09 05:15:00|329.45|326.65|329.79|326.99|329.86|327.06|329.05|326.25|0
1654752000000|2022-06-09 05:20:00|329.72|326.92|330.13|327.33|330.67|327.87|329.45|326.65|0
1654752300000|2022-06-09 05:25:00|329.99|327.19|329.18|326.38|330.06|327.26|329.04|326.24|0
1654752600000|2022-06-09 05:30:00|329.11|326.31|329.72|326.92|330.26|327.46|328.16|325.36|0
1654752900000|2022-06-09 05:35:00|329.85|327.05|331.75|328.95|331.75|328.95|329.58|326.78|0
1654753200000|2022-06-09 05:40:00|331.62|328.82|332.57|329.77|333.53|330.73|331.21|328.41|0
1654753500000|2022-06-09 05:45:00|332.64|329.84|332.29|329.49|333.8|331|332.16|329.36|0
1654753800000|2022-06-09 05:50:00|332.16|329.36|333.66|330.86|333.66|330.86|331.88|329.08|0
1654754100000|2022-06-09 05:55:00|333.52|330.72|334.07|331.27|334.2|331.4|333.38|330.58|0
1654754400000|2022-06-09 06:00:00|334.61|331.81|333.65|330.85|335.3|332.5|332.83|330.03|0
1654754700000|2022-06-09 06:05:00|333.52|330.72|332.77|329.97|335.23|332.43|332.69|329.89|0
1654755000000|2022-06-09 06:10:00|332.76|329.96|333.04|330.24|334.61|331.81|332.42|329.62|0
1654755300000|2022-06-09 06:15:00|332.96|330.16|333.78|330.98|333.85|331.05|332.83|330.03|0
1654755600000|2022-06-09 06:20:00|334.06|331.26|333.78|330.98|334.19|331.39|333.51|330.71|0
1654755900000|2022-06-09 06:25:00|333.64|330.84|334.19|331.39|334.88|332.08|333.64|330.84|0
1654756200000|2022-06-09 06:30:00|333.92|331.12|333.44|330.64|334.32|331.52|333.23|330.43|0
1654756500000|2022-06-09 06:35:00|333.5|330.7|332.54|329.74|333.5|330.7|332|329.2|0
1654756800000|2022-06-09 06:40:00|332.41|329.61|332.75|329.95|333.64|330.84|332|329.2|0
1654757100000|2022-06-09 06:45:00|332.81|330.01|332.13|329.33|332.95|330.15|331.59|328.79|0
1654757400000|2022-06-09 06:50:00|332.2|329.4|330.9|328.1|332.27|329.47|330.9|328.1|0
1654757700000|2022-06-09 06:55:00|330.76|327.96|329.95|327.15|330.76|327.96|329.95|327.15|0
1654758000000|2022-06-09 07:00:00|329.81|327.01|329.27|326.47|332.67|329.87|329|326.2|0
1654758300000|2022-06-09 07:05:00|329.2|326.8|327.3|324.9|329.74|327.34|327.03|324.63|0
1654758600000|2022-06-09 07:10:00|327.44|325.04|329.47|327.07|329.47|327.07|326.9|324.5|0
1654758900000|2022-06-09 07:15:00|329.6|327.2|329.4|327|330.42|328.02|328.65|326.25|0
1654759200000|2022-06-09 07:20:00|329.54|327.14|327.84|325.44|329.87|327.47|327.03|324.63|0
1654759500000|2022-06-09 07:25:00|327.7|325.3|327.84|325.44|328.38|325.98|327.3|324.9|0
1654759800000|2022-06-09 07:30:00|327.7|325.3|333.22|330.82|334.04|331.64|327.7|325.3|0
1654760100000|2022-06-09 07:35:00|333.35|330.95|332.12|329.72|334.03|331.63|331.85|329.45|0
1654760400000|2022-06-09 07:40:00|331.85|329.45|331.44|329.04|332.8|330.4|331.1|328.7|0
1654760700000|2022-06-09 07:45:00|331.58|329.18|330.62|328.22|331.71|329.31|329.81|327.41|0
1654761000000|2022-06-09 07:50:00|330.76|328.36|328.72|326.32|330.76|328.36|328.05|325.65|0
1654761300000|2022-06-09 07:55:00|328.79|326.39|328.85|326.45|329.8|327.4|328.45|326.05|0
1654761600000|2022-06-09 08:00:00|329.4|327|329.94|327.54|330.89|328.49|328.99|326.59|0
1654761900000|2022-06-09 08:05:00|330.07|327.67|331.02|328.62|332.45|330.05|329.8|327.4|0
1654762200000|2022-06-09 08:10:00|331.16|328.76|331.15|328.75|331.97|329.57|330.61|328.21|0
1654762500000|2022-06-09 08:15:00|331.22|328.82|330.61|328.21|331.22|328.82|330.2|327.8|0
1654762800000|2022-06-09 08:20:00|330.68|328.28|329.66|327.26|331.56|329.16|329.52|327.12|0
1654763100000|2022-06-09 08:25:00|329.79|327.39|329.38|326.98|330.2|327.8|329.25|326.85|0
1654763400000|2022-06-09 08:30:00|329.52|327.12|327.5|325.1|329.52|327.12|327.22|324.82|0
1654763700000|2022-06-09 08:35:00|327.64|325.24|327.23|324.83|327.64|325.24|325.75|323.35|0
1654764000000|2022-06-09 08:40:00|327.17|324.77|327.1|324.7|327.5|325.1|326.42|324.02|0
1654764300000|2022-06-09 08:45:00|326.96|324.56|323.28|320.88|326.96|324.56|323.28|320.88|0
1654764600000|2022-06-09 08:50:00|323.21|320.81|322.84|320.44|324.03|321.63|321.51|319.11|0
1654764900000|2022-06-09 08:55:00|322.71|320.31|320.98|318.58|323.24|320.84|320.84|318.44|0
1654765200000|2022-06-09 09:00:00|321.11|318.71|321.11|318.71|321.77|319.37|320.71|318.31|0
1654765500000|2022-06-09 09:05:00|321.24|318.84|321.37|318.97|322.17|319.77|320.71|318.31|0
1654765800000|2022-06-09 09:10:00|321.5|319.1|322.43|320.03|322.43|320.03|321.24|318.84|0
1654766100000|2022-06-09 09:15:00|322.3|319.9|322.77|320.37|323.1|320.7|321.9|319.5|0
1654766400000|2022-06-09 09:20:00|322.96|320.56|322.7|320.3|323.3|320.9|322.56|320.16|0
1654766700000|2022-06-09 09:25:00|322.76|320.36|322.83|320.43|322.96|320.56|322.03|319.63|0
1654767000000|2022-06-09 09:30:00|322.56|320.16|321.76|319.36|322.96|320.56|321.49|319.09|0
1654767300000|2022-06-09 09:35:00|321.69|319.29|321.56|319.16|321.89|319.49|321.09|318.69|0
1654767600000|2022-06-09 09:40:00|321.49|319.09|322.95|320.55|323.22|320.82|321.42|319.02|0
1654767900000|2022-06-09 09:45:00|322.69|320.29|322.28|319.88|323.09|320.69|322.28|319.88|0
1654768200000|2022-06-09 09:50:00|322.42|320.02|322.55|320.15|322.95|320.55|321.62|319.22|0
1654768500000|2022-06-09 09:55:00|322.68|320.28|323.21|320.81|324.28|321.88|322.55|320.15|0
1654768800000|2022-06-09 10:00:00|323.08|320.68|323.48|321.08|323.48|321.08|322.54|320.14|0
1654769100000|2022-06-09 10:05:00|323.34|320.94|323.61|321.21|323.74|321.34|322.81|320.41|0
1654769400000|2022-06-09 10:10:00|323.48|321.08|323.21|320.81|324.81|322.41|323.21|320.81|0
1654769700000|2022-06-09 10:15:00|323.34|320.94|321.6|319.2|323.47|321.07|321.34|318.94|0
1654770000000|2022-06-09 10:20:00|321.74|319.34|318.95|316.55|321.74|319.34|318.42|316.02|0
1654770300000|2022-06-09 10:25:00|318.82|316.42|316.65|314.25|320.09|317.69|316.65|314.25|0
1654770600000|2022-06-09 10:30:00|316.26|313.86|316.78|314.38|316.91|314.51|315.6|313.2|0
1654770900000|2022-06-09 10:35:00|316.85|314.45|318.23|315.83|318.23|315.83|316.19|313.79|0
1654771200000|2022-06-09 10:40:00|318.1|315.7|318.09|315.69|318.76|316.36|317.44|315.04|0
1654771500000|2022-06-09 10:45:00|318.23|315.83|318.49|316.09|318.89|316.49|317.83|315.43|0
1654771800000|2022-06-09 10:50:00|318.36|315.96|316.64|314.24|318.49|316.09|316.31|313.91|0
1654772100000|2022-06-09 10:55:00|316.77|314.37|317.89|315.49|318.09|315.69|316.77|314.37|0
1654772400000|2022-06-09 11:00:00|318.09|315.69|318.61|316.21|319.01|316.61|318.02|315.62|0
1654772700000|2022-06-09 11:05:00|318.75|316.35|318.74|316.34|319.67|317.27|318.35|315.95|0
1654773000000|2022-06-09 11:10:00|318.61|316.21|317.68|315.28|318.74|316.34|317.68|315.28|0
1654773300000|2022-06-09 11:15:00|317.82|315.42|319.27|316.87|319.34|316.94|317.42|315.02|0
1654773600000|2022-06-09 11:20:00|319.34|316.94|316.23|313.83|319.8|317.4|314.26|311.86|0
1654773900000|2022-06-09 11:25:00|316.76|314.36|318.34|315.94|319|316.6|316.23|313.83|0
1654774200000|2022-06-09 11:30:00|318.27|315.87|319.92|317.52|319.92|317.52|317.54|315.14|0
1654774500000|2022-06-09 11:35:00|320.06|317.66|319.46|317.06|320.45|318.05|319.13|316.73|0
1654774800000|2022-06-09 11:40:00|319.52|317.12|318.53|316.13|320.12|317.72|318.4|316|0
1654775100000|2022-06-09 11:45:00|318.4|316|323.54|321.14|323.87|321.47|315.24|312.84|0
1654775400000|2022-06-09 11:50:00|323.68|321.28|324.54|322.14|324.54|322.14|321.61|319.21|0
1654775700000|2022-06-09 11:55:00|324.34|321.94|324.4|322|325.95|323.55|324|321.6|0
1654776000000|2022-06-09 12:00:00|324.54|322.14|324.8|322.4|326.01|323.61|324.4|322|0
1654776300000|2022-06-09 12:05:00|324.87|322.47|325.34|322.94|326.14|323.74|324.4|322|0
1654776600000|2022-06-09 12:10:00|325.47|323.07|328.96|326.56|328.96|326.56|325.34|322.94|0
1654776900000|2022-06-09 12:15:00|329.23|326.83|328.42|326.02|329.91|327.51|327.61|325.21|0
1654777200000|2022-06-09 12:20:00|328.83|326.43|330.72|328.32|331.8|329.4|328.83|326.43|0
1654777500000|2022-06-09 12:25:00|330.99|328.59|329.68|327.28|332.87|330.47|329.5|327.1|0
1654777800000|2022-06-09 12:30:00|329.75|327.35|331.04|328.64|332.19|329.79|327.99|325.59|0
1654778100000|2022-06-09 12:35:00|331.24|328.84|330.83|328.43|333|330.6|330.69|328.29|0
1654778400000|2022-06-09 12:40:00|330.96|328.56|337.1|334.7|337.38|334.98|330.49|328.09|0
1654778700000|2022-06-09 12:45:00|337.24|334.84|337.24|334.84|337.38|334.98|335.32|332.92|0
1654779000000|2022-06-09 12:50:00|337.1|334.7|339.21|336.81|339.62|337.22|336.52|334.12|0
1654779300000|2022-06-09 12:55:00|339.35|336.95|337.55|335.15|339.35|336.95|336.67|334.27|0
1654779600000|2022-06-09 13:00:00|337.97|335.57|336.39|333.99|338.52|336.12|336.39|333.99|0
1654779900000|2022-06-09 13:05:00|336.45|334.05|339.14|336.74|339.2|336.8|336.32|333.92|0
1654780200000|2022-06-09 13:10:00|339.06|336.66|341|338.6|341|338.6|335.63|333.23|0
1654780500000|2022-06-09 13:15:00|340.86|338.46|340.85|338.45|342.24|339.84|339.75|337.35|0
1654780800000|2022-06-09 13:20:00|340.44|338.04|340.02|337.62|340.44|338.04|338.92|336.52|0
1654781100000|2022-06-09 13:25:00|339.75|337.35|341.13|338.73|341.13|338.73|339.06|336.66|0
1654781400000|2022-06-09 13:30:00|340.71|338.31|334.75|332.35|344.18|341.78|333.6|331.2|0
1654781700000|2022-06-09 13:35:00|333.66|331.26|340.51|338.11|340.79|338.39|333.3|330.9|0
1654782000000|2022-06-09 13:40:00|341.21|338.81|342.45|340.05|345.66|343.26|338.99|336.59|0
1654782300000|2022-06-09 13:45:00|343.29|340.89|336.92|334.52|345.31|342.91|334.44|332.04|0
1654782600000|2022-06-09 13:50:00|337.05|334.65|328.57|326.17|337.19|334.79|326.82|324.42|0
1654782900000|2022-06-09 13:55:00|328.98|326.58|328.17|325.77|331.84|329.44|327.22|324.82|0
1654783200000|2022-06-09 14:00:00|328.1|325.7|331.69|329.29|332.1|329.7|327.9|325.5|0
1654783500000|2022-06-09 14:05:00|332.24|329.84|337.85|335.45|338.4|336|331.76|329.36|0
1654783800000|2022-06-09 14:10:00|337.99|335.59|336.78|334.38|340.66|338.26|336.64|334.24|0
1654784100000|2022-06-09 14:15:00|336.64|334.24|334.16|331.76|337.47|335.07|330.88|328.48|0
1654784400000|2022-06-09 14:20:00|333.75|331.35|333.66|331.26|335.17|332.77|332.1|329.7|0
1654784700000|2022-06-09 14:25:00|333.53|331.13|331.88|329.48|334.9|332.5|331.88|329.48|0
1654785000000|2022-06-09 14:30:00|330.79|328.39|332.84|330.44|334.35|331.95|328.34|325.94|0
1654785300000|2022-06-09 14:35:00|332.15|329.75|330.51|328.11|333.39|330.99|329.83|327.43|0
1654785600000|2022-06-09 14:40:00|330.58|328.18|335.3|332.9|336.82|334.42|330.11|327.71|0
1654785900000|2022-06-09 14:45:00|335.03|332.63|337.09|334.69|338.27|335.87|334.89|332.49|0
1654786200000|2022-06-09 14:50:00|337.51|335.11|342.59|340.19|342.87|340.47|337.37|334.97|0
1654786500000|2022-06-09 14:55:00|342.87|340.47|339.67|337.27|343.98|341.58|338.7|336.3|0
1654786800000|2022-06-09 15:00:00|340.22|337.82|344.4|342|344.96|342.56|339.25|336.85|0
1654787100000|2022-06-09 15:05:00|344.54|342.14|343.56|341.16|346.64|344.24|343|340.6|0
1654787400000|2022-06-09 15:10:00|343.7|341.3|341.88|339.48|344.12|341.72|341.05|338.65|0
1654787700000|2022-06-09 15:15:00|341.61|339.21|342.58|340.18|343.41|341.01|341.05|338.65|0
1654788000000|2022-06-09 15:20:00|342.44|340.04|340.01|337.61|342.72|340.32|339.1|336.7|0
1654788300000|2022-06-09 15:25:00|340.07|337.67|342.43|340.03|343.13|340.73|339.52|337.12|0
1654788600000|2022-06-09 15:30:00|342.85|340.45|342.71|340.31|344.53|342.13|340.76|338.36|0
1654788900000|2022-06-09 15:35:00|342.29|339.89|341.32|338.92|343.27|340.87|340|337.6|0
1654789200000|2022-06-09 15:40:00|340.83|338.43|336.75|334.35|340.83|338.43|334.41|332.01|0
1654789500000|2022-06-09 15:45:00|337.16|334.76|342.45|340.05|342.86|340.46|336.06|333.66|0
1654789800000|2022-06-09 15:50:00|342.31|339.91|341.47|339.07|344.68|342.28|341.33|338.93|0
1654790100000|2022-06-09 15:55:00|341.33|338.93|339.11|336.71|341.75|339.35|338.83|336.43|0
1654790400000|2022-06-09 16:00:00|339.25|336.85|340.49|338.09|340.77|338.37|337.59|335.19|0
1654790700000|2022-06-09 16:05:00|340.35|337.95|342.02|339.62|343.14|340.74|339.94|337.54|0
1654791000000|2022-06-09 16:10:00|342.3|339.9|344.45|342.05|345.65|343.25|341.84|339.44|0
1654791300000|2022-06-09 16:15:00|344.59|342.19|343.89|341.49|345.71|343.31|343.75|341.35|0
1654791600000|2022-06-09 16:20:00|343.75|341.35|342.63|340.23|344.03|341.63|341.38|338.98|0
1654791900000|2022-06-09 16:25:00|342.77|340.37|339.86|337.46|343.19|340.79|338.89|336.49|0
1654792200000|2022-06-09 16:30:00|339.58|337.18|339.3|336.9|341.24|338.84|338.2|335.8|0
1654792500000|2022-06-09 16:35:00|339.44|337.04|338.88|336.48|339.85|337.45|337.72|335.32|0
1654792800000|2022-06-09 16:40:00|338.61|336.21|336.32|333.92|339.44|337.04|335.5|333.1|0
1654793100000|2022-06-09 16:45:00|336.46|334.06|337.84|335.44|338.39|335.99|336.05|333.65|0
1654793400000|2022-06-09 16:50:00|337.7|335.3|338.94|336.54|338.94|336.54|335.77|333.37|0
1654793700000|2022-06-09 16:55:00|339.35|336.95|334.67|332.27|340.32|337.92|333.71|331.31|0
1654794000000|2022-06-09 17:00:00|334.26|331.86|331.99|329.59|335.49|333.09|330.89|328.49|0
1654794300000|2022-06-09 17:05:00|332.13|329.73|331.99|329.59|332.13|329.73|328.98|326.58|0
1654794600000|2022-06-09 17:10:00|331.71|329.31|331.16|328.76|332.26|329.86|329.79|327.39|0
1654794900000|2022-06-09 17:15:00|331.57|329.17|331.98|329.58|333.22|330.82|330.89|328.49|0
1654795200000|2022-06-09 17:20:00|332.12|329.72|335.7|333.3|335.98|333.58|331.71|329.31|0
1654795500000|2022-06-09 17:25:00|335.84|333.44|337.78|335.38|338.61|336.21|335.29|332.89|0
1654795800000|2022-06-09 17:30:00|338.47|336.07|340.14|337.74|341.4|339|338.47|336.07|0
1654796100000|2022-06-09 17:35:00|340.28|337.88|340.42|338.02|342.52|340.12|339.72|337.32|0
1654796400000|2022-06-09 17:40:00|340.56|338.16|343.82|341.42|344.38|341.98|340.56|338.16|0
1654796700000|2022-06-09 17:45:00|344.18|341.78|341.72|339.32|344.38|341.98|341.44|339.04|0
1654797000000|2022-06-09 17:50:00|341.58|339.18|341.3|338.9|341.72|339.32|340.33|337.93|0
1654797300000|2022-06-09 17:55:00|341.44|339.04|338.1|335.7|341.58|339.18|337.96|335.56|0
1654797600000|2022-06-09 18:00:00|338.38|335.98|341.99|339.59|342.69|340.29|338.1|335.7|0
1654797900000|2022-06-09 18:05:00|342.13|339.73|341.85|339.45|343.25|340.85|340.6|338.2|0
1654798200000|2022-06-09 18:10:00|341.71|339.31|341.43|339.03|344.37|341.97|341.15|338.75|0
1654798500000|2022-06-09 18:15:00|341.57|339.17|342.41|340.01|343.11|340.71|340.87|338.47|0
1654798800000|2022-06-09 18:20:00|342.27|339.87|345.77|343.37|346.19|343.79|341.15|338.75|0
1654799100000|2022-06-09 18:25:00|345.63|343.23|343.8|341.4|346.62|344.22|342.82|340.42|0
1654799400000|2022-06-09 18:30:00|343.94|341.54|347.46|345.06|347.88|345.48|343.94|341.54|0
1654799700000|2022-06-09 18:35:00|347.6|345.2|348.73|346.33|349.58|347.18|346.75|344.35|0
1654800000000|2022-06-09 18:40:00|348.87|346.47|350.56|348.16|351.73|349.33|348.3|345.9|0
1654800300000|2022-06-09 18:45:00|350.84|348.44|349.42|347.02|350.99|348.59|348.01|345.61|0
1654800600000|2022-06-09 18:50:00|349.71|347.31|350.27|347.87|351.27|348.87|348.43|346.03|0
1654800900000|2022-06-09 18:55:00|350.56|348.16|354.54|352.14|354.68|352.28|349.35|346.95|0
1654801200000|2022-06-09 19:00:00|354.68|352.28|361|358.6|361.08|358.68|354.54|352.14|0
1654801500000|2022-06-09 19:05:00|361.29|358.89|362.88|360.48|363.89|361.49|360.57|358.17|0
1654801800000|2022-06-09 19:10:00|362.59|360.19|364.32|361.92|364.32|361.92|361.72|359.32|0
1654802100000|2022-06-09 19:15:00|364.47|362.07|362.15|359.75|364.61|362.21|361|358.6|0
1654802400000|2022-06-09 19:20:00|362.29|359.89|361.86|359.46|364.32|361.92|360.71|358.31|0
1654802700000|2022-06-09 19:25:00|361.71|359.31|367.96|365.56|367.96|365.56|361.71|359.31|0
1654803000000|2022-06-09 19:30:00|368.39|365.99|370.3|367.9|370.3|367.9|367.37|364.97|0
1654803300000|2022-06-09 19:35:00|370.44|368.04|369.41|367.01|370.59|368.19|367.95|365.55|0
1654803600000|2022-06-09 19:40:00|369.71|367.31|373.05|370.65|373.79|371.39|368.76|366.36|0
1654803900000|2022-06-09 19:45:00|373.34|370.94|377.05|374.65|379.28|376.88|373.05|370.65|0
1654804200000|2022-06-09 19:50:00|377.35|374.95|375.86|373.46|379.43|377.03|374.52|372.12|0
1654804500000|2022-06-09 19:55:00|376.16|373.76|383.95|381.55|384.1|381.7|375.41|373.01|0
1654804800000|2022-06-09 20:00:00|384.4|382|383.64|381.24|384.55|382.15|382.89|380.49|0
1654805100000|2022-06-09 20:05:00|383.8|381.4|384.09|381.69|384.25|381.85|381.84|379.44|0
1654805400000|2022-06-09 20:10:00|383.94|381.54|381.68|379.28|384.25|381.85|381.68|379.28|0
1654805700000|2022-06-09 20:15:00|382.33|379.53|382.63|379.83|383.99|381.19|382.03|379.23|0
1654806000000|2022-06-09 20:20:00|382.78|379.98|382.18|379.38|382.78|379.98|381.58|378.78|0
1654806300000|2022-06-09 20:25:00|382.03|379.23|381.88|379.08|382.93|380.13|381.88|379.08|0
1654806600000|2022-06-09 20:30:00|381.43|378.63|382.78|379.98|382.78|379.98|381.35|378.55|0
1654806900000|2022-06-09 20:35:00|382.85|380.05|383.08|380.28|383.23|380.43|382.32|379.52|0
1654807200000|2022-06-09 20:40:00|383.23|380.43|382.47|379.67|383.23|380.43|382.17|379.37|0
1654807500000|2022-06-09 20:45:00|382.32|379.52|381.04|378.24|382.32|379.52|380.97|378.17|0
1654807800000|2022-06-09 20:50:00|380.82|378.02|380.96|378.16|381.72|378.92|380.81|378.01|0
1654808100000|2022-06-09 20:55:00|381.11|378.31|379.99|377.19|381.26|378.46|379.31|376.51|0
1654808400000|2022-06-09 21:00:00|380.22|377.42|380.19|377.39|380.5|377.7|379.82|377.02|0
1654808700000|2022-06-09 21:05:00|380.21|377.41|380.24|377.44|380.41|377.61|379.91|377.11|0
1654809000000|2022-06-09 21:10:00|380.34|377.54|379.68|376.88|380.89|378.09|379.58|376.78|0
1654809300000|2022-06-09 21:15:00|379.84|377.04|379.9|377.1|380.32|377.52|379.21|376.41|0
1654809600000|2022-06-09 21:20:00|379.79|376.99|379.74|376.94|380.01|377.21|379.74|376.94|0
1654809900000|2022-06-09 21:25:00|379.79|376.99|379.9|377.1|379.94|377.14|379.64|376.84|0
1654810200000|2022-06-09 21:30:00|379.86|377.06|379.7|376.9|380.01|377.21|379.66|376.86|0
1654810500000|2022-06-09 21:35:00|379.66|376.86|379.65|376.85|379.79|376.99|379.55|376.75|0
1654810800000|2022-06-09 21:40:00|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1654811100000|2022-06-09 21:45:00|379.69|376.89|379.63|376.83|379.69|376.89|379.63|376.83|0
1654811400000|2022-06-09 21:50:00|379.48|376.68|379.54|376.74|379.62|376.82|379.48|376.68|0
1654811700000|2022-06-09 21:55:00|379.49|376.69|378.73|375.93|379.82|377.02|378.45|375.65|0
1654812000000|2022-06-09 22:00:00|378.47|375.67|379.73|376.93|381.01|378.21|378.39|375.59|0
1654812300000|2022-06-09 22:05:00|379.81|377.01|380.93|378.13|380.93|378.13|379.73|376.93|0
1654812600000|2022-06-09 22:10:00|381.08|378.28|381.83|379.03|381.83|379.03|380.93|378.13|0
1654812900000|2022-06-09 22:15:00|381.98|379.18|381.75|378.95|382.43|379.63|381.08|378.28|0
1654813200000|2022-06-09 22:20:00|381.68|378.88|383.03|380.23|383.18|380.38|381.68|378.88|0
1654813500000|2022-06-09 22:25:00|382.88|380.08|382.73|379.93|383.11|380.31|382.42|379.62|0
1654813800000|2022-06-09 22:30:00|382.57|379.77|382.27|379.47|383.03|380.23|382.12|379.32|0
1654814100000|2022-06-09 22:35:00|382.12|379.32|381.97|379.17|382.12|379.32|381.82|379.02|0
1654814400000|2022-06-09 22:40:00|381.82|379.02|382.12|379.32|382.12|379.32|381.82|379.02|0
1654814700000|2022-06-09 22:45:00|382.04|379.24|380.76|377.96|382.12|379.32|380.76|377.96|0
1654815000000|2022-06-09 22:50:00|380.61|377.81|381.81|379.01|381.96|379.16|380.46|377.66|0
1654815300000|2022-06-09 22:55:00|381.66|378.86|381.96|379.16|382.11|379.31|381.66|378.86|0
1654815600000|2022-06-09 23:00:00|381.66|378.86|381.81|379.01|382.26|379.46|381.66|378.86|0
1654815900000|2022-06-09 23:05:00|381.96|379.16|381.95|379.15|382.11|379.31|381.81|379.01|0
1654816200000|2022-06-09 23:10:00|382.1|379.3|381.65|378.85|382.1|379.3|381.65|378.85|0
1654816500000|2022-06-09 23:15:00|381.8|379|380.75|377.95|381.95|379.15|380.75|377.95|0
1654816800000|2022-06-09 23:20:00|380.6|377.8|379.7|376.9|380.6|377.8|379.55|376.75|0
1654817100000|2022-06-09 23:25:00|379.85|377.05|380.59|377.79|381.05|378.25|379.7|376.9|0
1654817400000|2022-06-09 23:30:00|380.74|377.94|380.29|377.49|380.89|378.09|379.69|376.89|0
1654817700000|2022-06-09 23:35:00|380.59|377.79|380.14|377.34|381.19|378.39|379.84|377.04|0
1654818000000|2022-06-09 23:40:00|379.99|377.19|380.29|377.49|380.59|377.79|379.24|376.44|0
1654818300000|2022-06-09 23:45:00|380.44|377.64|380.14|377.34|381.19|378.39|380.14|377.34|0
1654818600000|2022-06-09 23:50:00|380.44|377.64|380.73|377.93|381.03|378.23|378.64|375.84|0
1654818900000|2022-06-09 23:55:00|380.88|378.08|380.58|377.78|381.03|378.23|380.43|377.63|0
1654819200000|2022-06-10 00:00:00|380.28|377.48|379.08|376.28|381.63|378.83|378.93|376.13|0
1654819500000|2022-06-10 00:05:00|379.23|376.43|381.48|378.68|381.63|378.83|378.93|376.13|0
1654819800000|2022-06-10 00:10:00|381.63|378.83|383.58|380.78|384.42|381.62|381.63|378.83|0
1654820100000|2022-06-10 00:15:00|383.28|380.48|383.96|381.16|384.64|381.84|383.13|380.33|0
1654820400000|2022-06-10 00:20:00|384.03|381.23|384.48|381.68|384.48|381.68|382.68|379.88|0
1654820700000|2022-06-10 00:25:00|384.63|381.83|383.58|380.78|385.24|382.44|383.28|380.48|0
1654821000000|2022-06-10 00:30:00|384.03|381.23|382.67|379.87|384.63|381.83|382.52|379.72|0
1654821300000|2022-06-10 00:35:00|382.82|380.02|382.6|379.8|383.57|380.77|382.37|379.57|0
1654821600000|2022-06-10 00:40:00|382.52|379.72|382.44|379.64|382.97|380.17|382.06|379.26|0
1654821900000|2022-06-10 00:45:00|382.51|379.71|382.81|380.01|383.12|380.32|381.76|378.96|0
1654822200000|2022-06-10 00:50:00|382.89|380.09|383.72|380.92|384.02|381.22|382.66|379.86|0
1654822500000|2022-06-10 00:55:00|383.79|380.99|383.71|380.91|384.62|381.82|383.41|380.61|0
1654822800000|2022-06-10 01:00:00|383.41|380.61|382.66|379.86|384.32|381.52|382.2|379.4|0
1654823100000|2022-06-10 01:05:00|382.96|380.16|382.96|380.16|383.71|380.91|382.65|379.85|0
1654823400000|2022-06-10 01:10:00|382.8|380|382.65|379.85|383.94|381.14|382.28|379.48|0
1654823700000|2022-06-10 01:15:00|382.95|380.15|382.8|380|383.71|380.91|382.2|379.4|0
1654824000000|2022-06-10 01:20:00|382.65|379.85|384.61|381.81|384.91|382.11|382.35|379.55|0
1654824300000|2022-06-10 01:25:00|384.54|381.74|383.48|380.68|384.61|381.81|383.1|380.3|0
1654824600000|2022-06-10 01:30:00|383.4|380.6|382.94|380.14|383.85|381.05|382.34|379.54|0
1654824900000|2022-06-10 01:35:00|382.79|379.99|382.79|379.99|383.24|380.44|382.19|379.39|0
1654825200000|2022-06-10 01:40:00|382.64|379.84|383.39|380.59|383.69|380.89|382.64|379.84|0
1654825500000|2022-06-10 01:45:00|383.24|380.44|383.77|380.97|384.53|381.73|383.09|380.29|0
1654825800000|2022-06-10 01:50:00|383.62|380.82|383.69|380.89|384.29|381.49|382.94|380.14|0
1654826100000|2022-06-10 01:55:00|383.54|380.74|383.54|380.74|383.69|380.89|382.78|379.98|0
1654826400000|2022-06-10 02:00:00|383.46|380.66|383.08|380.28|383.84|381.04|382.63|379.83|0
1654826700000|2022-06-10 02:05:00|383.16|380.36|383.68|380.88|383.98|381.18|382.71|379.91|0
1654827000000|2022-06-10 02:10:00|383.53|380.73|383.31|380.51|383.68|380.88|383.08|380.28|0
1654827300000|2022-06-10 02:15:00|383.38|380.58|383|380.2|383.83|381.03|382.92|380.12|0
1654827600000|2022-06-10 02:20:00|383.07|380.27|382.02|379.22|383.07|380.27|382.02|379.22|0
1654827900000|2022-06-10 02:25:00|381.87|379.07|381.41|378.61|382.32|379.52|381.41|378.61|0
1654828200000|2022-06-10 02:30:00|381.04|378.24|380.36|377.56|381.71|378.91|380.36|377.56|0
1654828500000|2022-06-10 02:35:00|380.21|377.41|380.96|378.16|381.26|378.46|380.14|377.34|0
1654828800000|2022-06-10 02:40:00|381.04|378.24|381.71|378.91|382.01|379.21|380.96|378.16|0
1654829100000|2022-06-10 02:45:00|381.64|378.84|381.18|378.38|381.94|379.14|381.11|378.31|0
1654829400000|2022-06-10 02:50:00|381.26|378.46|380.8|378|381.41|378.61|380.8|378|0
1654829700000|2022-06-10 02:55:00|380.88|378.08|381.25|378.45|381.33|378.53|380.8|378|0
1654830000000|2022-06-10 03:00:00|381.1|378.3|378.4|375.6|381.1|378.3|378.25|375.45|0
1654830300000|2022-06-10 03:05:00|378.48|375.68|378.25|375.45|379.15|376.35|378.25|375.45|0
1654830600000|2022-06-10 03:10:00|378.18|375.38|377.2|374.4|378.4|375.6|377.05|374.25|0
1654830900000|2022-06-10 03:15:00|377.05|374.25|377.5|374.7|377.8|375|377.05|374.25|0
1654831200000|2022-06-10 03:20:00|377.35|374.55|377.35|374.55|377.35|374.55|376.75|373.95|0
1654831500000|2022-06-10 03:25:00|377.2|374.4|376.38|373.58|377.35|374.55|376.38|373.58|0
1654831800000|2022-06-10 03:30:00|376.45|373.65|377.49|374.69|377.49|374.69|376.08|373.28|0
1654832100000|2022-06-10 03:35:00|377.34|374.54|377.49|374.69|377.94|375.14|377.34|374.54|0
1654832400000|2022-06-10 03:40:00|377.64|374.84|377.94|375.14|378.31|375.51|377.64|374.84|0
1654832700000|2022-06-10 03:45:00|377.79|374.99|377.93|375.13|378.23|375.43|377.49|374.69|0
1654833000000|2022-06-10 03:50:00|377.86|375.06|378.68|375.88|378.83|376.03|377.78|374.98|0
1654833300000|2022-06-10 03:55:00|378.61|375.81|378.9|376.1|379.13|376.33|378.53|375.73|0
1654833600000|2022-06-10 04:00:00|378.83|376.03|379.12|376.32|379.12|376.32|378.68|375.88|0
1654833900000|2022-06-10 04:05:00|378.97|376.17|379.57|376.77|379.72|376.92|378.97|376.17|0
1654834200000|2022-06-10 04:10:00|379.65|376.85|379.57|376.77|380.1|377.3|379.42|376.62|0
1654834500000|2022-06-10 04:15:00|379.72|376.92|380.16|377.36|380.32|377.52|379.72|376.92|0
1654834800000|2022-06-10 04:20:00|380.01|377.21|379.86|377.06|380.01|377.21|379.86|377.06|0
1654835100000|2022-06-10 04:25:00|379.94|377.14|381.36|378.56|381.51|378.71|379.94|377.14|0
1654835400000|2022-06-10 04:30:00|381.51|378.71|382.11|379.31|382.41|379.61|381.51|378.71|0
1654835700000|2022-06-10 04:35:00|382.26|379.46|383.46|380.66|383.46|380.66|382.26|379.46|0
1654836000000|2022-06-10 04:40:00|383.62|380.82|383.16|380.36|383.77|380.97|382.56|379.76|0
1654836300000|2022-06-10 04:45:00|383.01|380.21|382.86|380.06|383.31|380.51|382.86|380.06|0
1654836600000|2022-06-10 04:50:00|383.01|380.21|382.86|380.06|383.16|380.36|382.7|379.9|0
1654836900000|2022-06-10 04:55:00|382.85|380.05|382.85|380.05|383.16|380.36|382.7|379.9|0
1654837200000|2022-06-10 05:00:00|382.7|379.9|381.2|378.4|383|380.2|381.2|378.4|0
1654837500000|2022-06-10 05:05:00|381.05|378.25|381.95|379.15|381.95|379.15|380.74|377.94|0
1654837800000|2022-06-10 05:10:00|381.79|378.99|381.19|378.39|382.1|379.3|381.19|378.39|0
1654838100000|2022-06-10 05:15:00|381.27|378.47|380.06|377.26|381.27|378.47|378.94|376.14|0
1654838400000|2022-06-10 05:20:00|379.77|376.97|380.36|377.56|380.66|377.86|379.62|376.82|0
1654838700000|2022-06-10 05:25:00|380.21|377.41|380.14|377.34|380.96|378.16|380.06|377.26|0
1654839000000|2022-06-10 05:30:00|380.06|377.26|379.16|376.36|380.36|377.56|378.57|375.77|0
1654839300000|2022-06-10 05:35:00|379.31|376.51|379.16|376.36|379.61|376.81|378.71|375.91|0
1654839600000|2022-06-10 05:40:00|379.01|376.21|379.31|376.51|379.46|376.66|378.56|375.76|0
1654839900000|2022-06-10 05:45:00|379.46|376.66|380.95|378.15|381.1|378.3|379.46|376.66|0
1654840200000|2022-06-10 05:50:00|380.88|378.08|381.55|378.75|382.3|379.5|380.88|378.08|0
1654840500000|2022-06-10 05:55:00|381.4|378.6|381.54|378.74|381.7|378.9|380.8|378|0
1654840800000|2022-06-10 06:00:00|381.24|378.44|379.3|376.5|381.24|378.44|378.18|375.38|0
1654841100000|2022-06-10 06:05:00|379.37|376.57|378.85|376.05|380.64|377.84|378.7|375.9|0
1654841400000|2022-06-10 06:10:00|378.7|375.9|377.65|374.85|379.52|376.72|377.5|374.7|0
1654841700000|2022-06-10 06:15:00|377.8|375|378.84|376.04|378.99|376.19|377.58|374.78|0
1654842000000|2022-06-10 06:20:00|378.54|375.74|379.07|376.27|380.04|377.24|378.54|375.74|0
1654842300000|2022-06-10 06:25:00|379.14|376.34|378.24|375.44|380.03|377.23|377.94|375.14|0
1654842600000|2022-06-10 06:30:00|378.39|375.59|379.36|376.56|379.58|376.78|378.39|375.59|0
1654842900000|2022-06-10 06:35:00|379.43|376.63|380.48|377.68|380.63|377.83|379.28|376.48|0
1654843200000|2022-06-10 06:40:00|380.33|377.53|379.73|376.93|380.48|377.68|378.68|375.88|0
1654843500000|2022-06-10 06:45:00|379.58|376.78|380.62|377.82|381.37|378.57|379.13|376.33|0
1654843800000|2022-06-10 06:50:00|380.92|378.12|379.27|376.47|381.22|378.42|378.83|376.03|0
1654844100000|2022-06-10 06:55:00|379.42|376.62|378.97|376.17|380.47|377.67|378.53|375.73|0
1654844400000|2022-06-10 07:00:00|378.82|376.02|380.47|377.67|380.69|377.89|377.33|374.53|0
1654844700000|2022-06-10 07:05:00|380.42|378.02|384.32|381.92|384.32|381.92|379.52|377.12|0
1654845000000|2022-06-10 07:10:00|384.62|382.22|384.92|382.52|386.58|384.18|384.02|381.62|0
1654845300000|2022-06-10 07:15:00|385.37|382.97|384.92|382.52|386.05|383.65|382.96|380.56|0
1654845600000|2022-06-10 07:20:00|385.37|382.97|389|386.6|389|386.6|385.22|382.82|0
1654845900000|2022-06-10 07:25:00|388.85|386.45|389.16|386.76|392.34|389.94|388.24|385.84|0
1654846200000|2022-06-10 07:30:00|389.01|386.61|387.49|385.09|389.32|386.92|386.13|383.73|0
1654846500000|2022-06-10 07:35:00|387.04|384.64|383.56|381.16|387.04|384.64|383.56|381.16|0
1654846800000|2022-06-10 07:40:00|383.71|381.31|385.22|382.82|385.6|383.2|383.56|381.16|0
1654847100000|2022-06-10 07:45:00|385.82|383.42|387.79|385.39|387.79|385.39|382.35|379.95|0
1654847400000|2022-06-10 07:50:00|387.56|385.16|387.94|385.54|388.09|385.69|385.37|382.97|0
1654847700000|2022-06-10 07:55:00|387.71|385.31|387.51|385.11|388.39|385.99|383.72|381.32|0
1654848000000|2022-06-10 08:00:00|387.81|385.41|383.27|380.87|388.42|386.02|382.67|380.27|0
1654848300000|2022-06-10 08:05:00|383.12|380.72|381.31|378.91|384.33|381.93|380.71|378.31|0
1654848600000|2022-06-10 08:10:00|381.61|379.21|380.62|378.22|381.91|379.51|379.43|377.03|0
1654848900000|2022-06-10 08:15:00|380.47|378.07|380.17|377.77|381.22|378.82|379.27|376.87|0
1654849200000|2022-06-10 08:20:00|380.1|377.7|381.52|379.12|381.67|379.27|380.1|377.7|0
1654849500000|2022-06-10 08:25:00|381.67|379.27|381.37|378.97|382.57|380.17|379.72|377.32|0
1654849800000|2022-06-10 08:30:00|381.44|379.04|382.27|379.87|382.42|380.02|380.32|377.92|0
1654850100000|2022-06-10 08:35:00|382.42|380.02|382.41|380.01|384.67|382.27|382.41|380.01|0
1654850400000|2022-06-10 08:40:00|382.56|380.16|382.11|379.71|383.77|381.37|382.11|379.71|0
1654850700000|2022-06-10 08:45:00|382.26|379.86|381.21|378.81|382.56|380.16|380.31|377.91|0
1654851000000|2022-06-10 08:50:00|381.06|378.66|385.12|382.72|385.72|383.32|380.61|378.21|0
1654851300000|2022-06-10 08:55:00|385.27|382.87|386.3|383.9|386.91|384.51|384.21|381.81|0
1654851600000|2022-06-10 09:00:00|386.45|384.05|385.09|382.69|386.76|384.36|383.59|381.19|0
1654851900000|2022-06-10 09:05:00|384.94|382.54|384.94|382.54|385.09|382.69|383.59|381.19|0
1654852200000|2022-06-10 09:10:00|384.79|382.39|384.03|381.63|385.62|383.22|382.98|380.58|0
1654852500000|2022-06-10 09:15:00|383.88|381.48|384.86|382.46|384.94|382.54|382.68|380.28|0
1654852800000|2022-06-10 09:20:00|385.09|382.69|385.54|383.14|385.69|383.29|384.03|381.63|0
1654853100000|2022-06-10 09:25:00|385.39|382.99|383.73|381.33|386.29|383.89|383.43|381.03|0
1654853400000|2022-06-10 09:30:00|383.27|380.87|383.27|380.87|383.88|381.48|383.12|380.72|0
1654853700000|2022-06-10 09:35:00|383.42|381.02|384.4|382|385.46|383.06|383.12|380.72|0
1654854000000|2022-06-10 09:40:00|384.17|381.77|381.77|379.37|385.08|382.68|381.77|379.37|0
1654854300000|2022-06-10 09:45:00|381.92|379.52|385.37|382.97|385.52|383.12|381.62|379.22|0
1654854600000|2022-06-10 09:50:00|385.07|382.67|386.73|384.33|386.73|384.33|384.92|382.52|0
1654854900000|2022-06-10 09:55:00|386.88|384.48|386.05|383.65|387.18|384.78|385.9|383.5|0
1654855200000|2022-06-10 10:00:00|386.12|383.72|386.27|383.87|387.26|384.86|384.31|381.91|0
1654855500000|2022-06-10 10:05:00|386.58|384.18|387.33|384.93|388.09|385.69|385.9|383.5|0
1654855800000|2022-06-10 10:10:00|386.88|384.48|386.87|384.47|388.54|386.14|386.42|384.02|0
1654856100000|2022-06-10 10:15:00|386.72|384.32|387.48|385.08|387.48|385.08|385.66|383.26|0
1654856400000|2022-06-10 10:20:00|387.63|385.23|389.75|387.35|389.75|387.35|385.44|383.04|0
1654856700000|2022-06-10 10:25:00|389.45|387.05|390.36|387.96|390.66|388.26|389.14|386.74|0
1654857000000|2022-06-10 10:30:00|390.51|388.11|390.05|387.65|390.96|388.56|388.99|386.59|0
1654857300000|2022-06-10 10:35:00|390.2|387.8|388.83|386.43|390.2|387.8|388.38|385.98|0
1654857600000|2022-06-10 10:40:00|388.68|386.28|389.89|387.49|390.04|387.64|388.68|386.28|0
1654857900000|2022-06-10 10:45:00|390.04|387.64|390.04|387.64|390.12|387.72|388.52|386.12|0
1654858200000|2022-06-10 10:50:00|389.89|387.49|388.52|386.12|390.65|388.25|388.52|386.12|0
1654858500000|2022-06-10 10:55:00|388.67|386.27|388.06|385.66|391.1|388.7|388.06|385.66|0
1654858800000|2022-06-10 11:00:00|387.91|385.51|389.66|387.26|389.88|387.48|387.61|385.21|0
1654859100000|2022-06-10 11:05:00|389.73|387.33|386.85|384.45|389.73|387.33|386.55|384.15|0
1654859400000|2022-06-10 11:10:00|387|384.6|386.39|383.99|388.59|386.19|385.94|383.54|0
1654859700000|2022-06-10 11:15:00|386.7|384.3|388.81|386.41|388.81|386.41|386.69|384.29|0
1654860000000|2022-06-10 11:20:00|388.97|386.57|388.2|385.8|389.27|386.87|387.3|384.9|0
1654860300000|2022-06-10 11:25:00|388.05|385.65|387.45|385.05|388.81|386.41|387.14|384.74|0
1654860600000|2022-06-10 11:30:00|387.75|385.35|384.27|381.87|387.75|385.35|383.52|381.12|0
1654860900000|2022-06-10 11:35:00|384.42|382.02|386.59|384.19|386.9|384.5|381.87|379.47|0
1654861200000|2022-06-10 11:40:00|386.44|384.04|385.99|383.59|387.19|384.79|385.54|383.14|0
1654861500000|2022-06-10 11:45:00|385.84|383.44|386.59|384.19|387.19|384.79|385.16|382.76|0
1654861800000|2022-06-10 11:50:00|386.74|384.34|387.19|384.79|387.49|385.09|386.14|383.74|0
1654862100000|2022-06-10 11:55:00|387.34|384.94|388.24|385.84|388.25|385.85|385.98|383.58|0
1654862400000|2022-06-10 12:00:00|387.94|385.54|387.19|384.79|388.09|385.69|384.93|382.53|0
1654862700000|2022-06-10 12:05:00|387.03|384.63|385.07|382.67|387.11|384.71|384.78|382.38|0
1654863000000|2022-06-10 12:10:00|384.92|382.52|384.32|381.92|385.68|383.28|384.17|381.77|0
1654863300000|2022-06-10 12:15:00|384.47|382.07|384.92|382.52|385.37|382.97|384.02|381.62|0
1654863600000|2022-06-10 12:20:00|384.55|382.15|384.92|382.52|385.82|383.42|384.47|382.07|0
1654863900000|2022-06-10 12:25:00|384.7|382.3|385.29|382.89|385.75|383.35|382.07|379.67|0
1654864200000|2022-06-10 12:30:00|391.72|389.32|417.08|414.68|419.39|416.99|391.72|389.32|0
1654864500000|2022-06-10 12:35:00|418.27|415.87|409.1|406.7|420.34|417.94|407.78|405.38|0
1654864800000|2022-06-10 12:40:00|408.79|406.39|412.09|409.69|412.09|409.69|402.55|400.15|0
1654865100000|2022-06-10 12:45:00|411.78|409.38|416.2|413.8|416.2|413.8|408.01|405.61|0
1654865400000|2022-06-10 12:50:00|416.44|414.04|417.15|414.75|420.65|418.25|416.04|413.64|0
1654865700000|2022-06-10 12:55:00|418.1|415.7|427.79|425.39|428.05|425.65|417.63|415.23|0
1654866000000|2022-06-10 13:00:00|427.7|425.3|417.03|414.63|427.7|425.3|415.6|413.2|0
1654866300000|2022-06-10 13:05:00|417.35|414.95|423.1|420.7|423.74|421.34|416.24|413.84|0
1654866600000|2022-06-10 13:10:00|422.94|420.54|422.62|420.22|424.15|421.75|420.22|417.82|0
1654866900000|2022-06-10 13:15:00|423.42|421.02|426.56|424.16|426.56|424.16|421.49|419.09|0
1654867200000|2022-06-10 13:20:00|426.31|423.91|430.84|428.44|432.22|429.82|423.26|420.86|0
1654867500000|2022-06-10 13:25:00|431.32|428.92|426.15|423.75|431.89|429.49|426.15|423.75|0
1654867800000|2022-06-10 13:30:00|425.98|423.58|435.72|433.32|437.02|434.62|420.85|418.45|0
1654868100000|2022-06-10 13:35:00|435.39|432.99|433.41|431.01|438.63|436.23|430.65|428.25|0
1654868400000|2022-06-10 13:40:00|433.73|431.33|427.58|425.18|434.38|431.98|427.58|425.18|0
1654868700000|2022-06-10 13:45:00|427.26|424.86|430.81|428.41|432.43|430.03|425.49|423.09|0
1654869000000|2022-06-10 13:50:00|431.87|429.47|437.48|435.08|437.97|435.57|429.68|427.28|0
1654869300000|2022-06-10 13:55:00|437.4|435|436.74|434.34|439.93|437.53|434.54|432.14|0
1654869600000|2022-06-10 14:00:00|439.03|436.63|449|446.6|450.83|448.43|439.03|436.63|0
1654869900000|2022-06-10 14:05:00|449.33|446.93|451.64|449.24|452.14|449.74|446.17|443.77|0
1654870200000|2022-06-10 14:10:00|451.98|449.58|451.21|448.81|454.88|452.48|450.15|447.75|0
1654870500000|2022-06-10 14:15:00|451.71|449.31|452.35|449.95|453.61|451.21|449.51|447.11|0
1654870800000|2022-06-10 14:20:00|452.69|450.29|454.86|452.46|456.71|454.31|451.68|449.28|0
1654871100000|2022-06-10 14:25:00|455.37|452.97|455.94|453.54|456.71|454.31|451.18|448.78|0
1654871400000|2022-06-10 14:30:00|456.44|454.04|450|447.6|456.78|454.38|450|447.6|0
1654871700000|2022-06-10 14:35:00|450.58|448.18|445.92|443.52|451.08|448.68|445.76|443.36|0
1654872000000|2022-06-10 14:40:00|446.51|444.11|443.44|441.04|449.74|447.34|443.44|441.04|0
1654872300000|2022-06-10 14:45:00|444.6|442.2|446.25|443.85|448.16|445.76|443.6|441.2|0
1654872600000|2022-06-10 14:50:00|446.08|443.68|445.01|442.61|447.37|444.97|442.53|440.13|0
1654872900000|2022-06-10 14:55:00|444.52|442.12|452.99|450.59|452.99|450.59|444.19|441.79|0
1654873200000|2022-06-10 15:00:00|453.33|450.93|454.22|451.82|455.3|452.9|450.99|448.59|0
1654873500000|2022-06-10 15:05:00|454.38|451.98|454.88|452.48|457.39|454.99|454.21|451.81|0
1654873800000|2022-06-10 15:10:00|454.8|452.4|455.05|452.65|456.55|454.15|452.21|449.81|0
1654874100000|2022-06-10 15:15:00|454.88|452.48|452.41|450.01|456.88|454.48|451.55|449.15|0
1654874400000|2022-06-10 15:20:00|451.75|449.35|455.91|453.51|456.07|453.67|450.09|447.69|0
1654874700000|2022-06-10 15:25:00|456.24|453.84|457.24|454.84|459.25|456.85|455.41|453.01|0
1654875000000|2022-06-10 15:30:00|458.41|456.01|458.24|455.84|460.59|458.19|456.91|454.51|0
1654875300000|2022-06-10 15:35:00|457.91|455.51|461.27|458.87|461.61|459.21|457.91|455.51|0
1654875600000|2022-06-10 15:40:00|462.11|459.71|455.99|453.59|462.45|460.05|455.9|453.5|0
1654875900000|2022-06-10 15:45:00|456.4|454|460.25|457.85|460.25|457.85|454.23|451.83|0
1654876200000|2022-06-10 15:50:00|460.58|458.18|459.07|456.67|461.26|458.86|457.23|454.83|0
1654876500000|2022-06-10 15:55:00|458.91|456.51|453.73|451.33|460.08|457.68|452.56|450.16|0
1654876800000|2022-06-10 16:00:00|453.89|451.49|452.89|450.49|454.73|452.33|451.07|448.67|0
1654877100000|2022-06-10 16:05:00|453.23|450.83|449.41|447.01|453.23|450.83|448.25|445.85|0
1654877400000|2022-06-10 16:10:00|449.57|447.17|455.22|452.82|455.55|453.15|449.57|447.17|0
1654877700000|2022-06-10 16:15:00|455.89|453.49|456.89|454.49|458.39|455.99|454.89|452.49|0
1654878000000|2022-06-10 16:20:00|457.05|454.65|456.72|454.32|457.22|454.82|453.72|451.32|0
1654878300000|2022-06-10 16:25:00|456.88|454.48|454.47|452.07|458.39|455.99|454.47|452.07|0
1654878600000|2022-06-10 16:30:00|454.71|452.31|456.05|453.65|457.05|454.65|452.38|449.98|0
1654878900000|2022-06-10 16:35:00|456.55|454.15|454.04|451.64|456.88|454.48|453.54|451.14|0
1654879200000|2022-06-10 16:40:00|453.88|451.48|453.21|450.81|455.38|452.98|451.05|448.65|0
1654879500000|2022-06-10 16:45:00|452.88|450.48|455.37|452.97|456.37|453.97|452.21|449.81|0
1654879800000|2022-06-10 16:50:00|456.04|453.64|458.88|456.48|459.22|456.82|455.87|453.47|0
1654880100000|2022-06-10 16:55:00|459.05|456.65|456.87|454.47|460.22|457.82|456.37|453.97|0
1654880400000|2022-06-10 17:00:00|457.04|454.64|458.54|456.14|460.55|458.15|456.04|453.64|0
1654880700000|2022-06-10 17:05:00|459.21|456.81|457.87|455.47|461.06|458.66|457.54|455.14|0
1654881000000|2022-06-10 17:10:00|457.7|455.3|459.54|457.14|461.05|458.65|456.7|454.3|0
1654881300000|2022-06-10 17:15:00|460.05|457.65|454.69|452.29|460.55|458.15|454.53|452.13|0
1654881600000|2022-06-10 17:20:00|454.86|452.46|453.5|451.1|456.03|453.63|453.36|450.96|0
1654881900000|2022-06-10 17:25:00|453.33|450.93|449.34|446.94|453.83|451.43|449.34|446.94|0
1654882200000|2022-06-10 17:30:00|450.17|447.77|453.49|451.09|455.67|453.27|450|447.6|0
1654882500000|2022-06-10 17:35:00|453.33|450.93|447.68|445.28|453.33|450.93|447.68|445.28|0
1654882800000|2022-06-10 17:40:00|447.51|445.11|449|446.6|450.49|448.09|447.34|444.94|0
1654883100000|2022-06-10 17:45:00|448.83|446.43|443.71|441.31|450.16|447.76|443.38|440.98|0
1654883400000|2022-06-10 17:50:00|443.21|440.81|447.17|444.77|447.34|444.94|441.08|438.68|0
1654883700000|2022-06-10 17:55:00|447.83|445.43|448.99|446.59|450.82|448.42|447.5|445.1|0
1654884000000|2022-06-10 18:00:00|448.83|446.43|453.15|450.75|453.65|451.25|448.5|446.1|0
1654884300000|2022-06-10 18:05:00|453.48|451.08|450.32|447.92|453.65|451.25|449.16|446.76|0
1654884600000|2022-06-10 18:10:00|449.82|447.42|450.28|447.88|451.65|449.25|448.82|446.42|0
1654884900000|2022-06-10 18:15:00|450.12|447.72|444.97|442.57|451.45|449.05|443.98|441.58|0
1654885200000|2022-06-10 18:20:00|445.14|442.74|442.16|439.76|445.14|442.74|441.01|438.61|0
1654885500000|2022-06-10 18:25:00|441.67|439.27|446.62|444.22|448.28|445.88|441.67|439.27|0
1654885800000|2022-06-10 18:30:00|446.46|444.06|443.7|441.3|446.46|444.06|442.32|439.92|0
1654886100000|2022-06-10 18:35:00|443.87|441.47|446.51|444.11|446.84|444.44|443.87|441.47|0
1654886400000|2022-06-10 18:40:00|446.84|444.44|448.16|445.76|450.32|447.92|446.51|444.11|0
1654886700000|2022-06-10 18:45:00|448.33|445.93|441.88|439.48|448.5|446.1|441.88|439.48|0
1654887000000|2022-06-10 18:50:00|442.21|439.81|441.31|438.91|444.52|442.12|441.31|438.91|0
1654887300000|2022-06-10 18:55:00|441.06|438.66|438.11|435.71|442.3|439.9|436.64|434.24|0
1654887600000|2022-06-10 19:00:00|437.94|435.54|444.6|442.2|445.34|442.94|435.98|433.58|0
1654887900000|2022-06-10 19:05:00|444.84|442.44|445.17|442.77|447.99|445.59|444.02|441.62|0
1654888200000|2022-06-10 19:10:00|445.34|442.94|440.34|437.94|445.83|443.43|439.52|437.12|0
1654888500000|2022-06-10 19:15:00|440.83|438.43|436.56|434.16|441|438.6|436.07|433.67|0
1654888800000|2022-06-10 19:20:00|436.23|433.83|437.54|435.14|443.97|441.57|436.23|433.83|0
1654889100000|2022-06-10 19:25:00|436.89|434.49|435.94|433.54|436.89|434.49|430.77|428.37|0
1654889400000|2022-06-10 19:30:00|436.1|433.7|440.03|437.63|441.02|438.62|435.94|433.54|0
1654889700000|2022-06-10 19:35:00|440.2|437.8|437.73|435.33|441.84|439.44|434.3|431.9|0
1654890000000|2022-06-10 19:40:00|438.06|435.66|444.65|442.25|446.14|443.74|436.26|433.86|0
1654890300000|2022-06-10 19:45:00|444.57|442.17|451.96|449.56|452.29|449.89|443.98|441.58|0
1654890600000|2022-06-10 19:50:00|452.63|450.23|450.54|448.14|452.88|450.48|446.16|443.76|0
1654890900000|2022-06-10 19:55:00|450.38|447.98|459.61|457.21|459.61|457.21|448.71|446.31|0
1654891200000|2022-06-10 20:00:00|459.53|457.13|451.11|448.71|460.79|458.39|451.11|448.71|0
1654891500000|2022-06-10 20:05:00|450.94|448.54|451.78|449.38|452.71|450.31|450.77|448.37|0
1654891800000|2022-06-10 20:10:00|451.61|449.21|452.05|449.65|453.41|451.01|450.43|448.03|0
1655103900000|2022-06-13 07:05:00|508.74|506.34|503.06|500.66|508.92|506.52|502.44|500.04|0
1655104200000|2022-06-13 07:10:00|503.42|501.02|508.91|506.51|510.51|508.11|503.42|501.02|0
1655104500000|2022-06-13 07:15:00|510.16|507.76|511.94|509.54|512.02|509.62|507.85|505.45|0
1655104800000|2022-06-13 07:20:00|511.13|508.73|506.6|504.2|511.85|509.45|506.33|503.93|0
1655105100000|2022-06-13 07:25:00|506.68|504.28|510.77|508.37|511.94|509.54|506.15|503.75|0
1655105400000|2022-06-13 07:30:00|510.51|508.11|516.85|514.45|517.21|514.81|510.51|508.11|0
1655105700000|2022-06-13 07:35:00|516.49|514.09|516.76|514.36|517.39|514.99|511.04|508.64|0
1655106000000|2022-06-13 07:40:00|516.22|513.82|518.46|516.06|518.64|516.24|514.88|512.48|0
1655106300000|2022-06-13 07:45:00|518.1|515.7|514.07|511.67|518.74|516.34|513.26|510.86|0
1655106600000|2022-06-13 07:50:00|514.16|511.76|514.33|511.93|514.87|512.47|511.21|508.81|0
1655106900000|2022-06-13 07:55:00|515.05|512.65|516.84|514.44|517.47|515.07|513.44|511.04|0
1655107200000|2022-06-13 08:00:00|517.56|515.16|522.51|520.11|522.6|520.2|517.2|514.8|0
1655107500000|2022-06-13 08:05:00|522.42|520.02|521.15|518.75|523.14|520.74|520.25|517.85|0
1655107800000|2022-06-13 08:10:00|521.07|518.67|526.68|524.28|526.76|524.36|520.07|517.67|0
1655108100000|2022-06-13 08:15:00|526.76|524.36|532.38|529.98|533.3|530.9|525.5|523.1|0
1655108400000|2022-06-13 08:20:00|532.12|529.72|532.56|530.16|532.66|530.26|530.02|527.62|0
1655108700000|2022-06-13 08:25:00|532.75|530.35|531.47|529.07|532.84|530.44|529.47|527.07|0
1655109000000|2022-06-13 08:30:00|531.84|529.44|525.31|522.91|532.56|530.16|525.31|522.91|0
1655109300000|2022-06-13 08:35:00|525.49|523.09|526.85|524.45|529.47|527.07|525.13|522.73|0
1655109600000|2022-06-13 08:40:00|527.03|524.63|525.49|523.09|528.74|526.34|523.14|520.74|0
1655109900000|2022-06-13 08:45:00|526.39|523.99|528.74|526.34|529.65|527.25|525.67|523.27|0
1655110200000|2022-06-13 08:50:00|528.65|526.25|528.65|526.25|531.46|529.06|527.11|524.71|0
1655110500000|2022-06-13 08:55:00|528.38|525.98|531.28|528.88|531.37|528.97|527.74|525.34|0
1655110800000|2022-06-13 09:00:00|531.55|529.15|526.84|524.44|532.28|529.88|526.84|524.44|0
1655111100000|2022-06-13 09:05:00|526.93|524.53|526.11|523.71|529.73|527.33|525.93|523.53|0
1655111400000|2022-06-13 09:10:00|526.47|524.07|527.92|525.52|528.64|526.24|526.11|523.71|0
1655111700000|2022-06-13 09:15:00|528.1|525.7|526.47|524.07|530.19|527.79|525.75|523.35|0
1655112000000|2022-06-13 09:20:00|526.29|523.89|527.83|525.43|528.28|525.88|521.96|519.56|0
1655112300000|2022-06-13 09:25:00|527.73|525.33|527.91|525.51|528.55|526.15|526.28|523.88|0
1655112600000|2022-06-13 09:30:00|527.73|525.33|528.82|526.42|529.54|527.14|526.64|524.24|0
1655112900000|2022-06-13 09:35:00|527.55|525.15|529.18|526.78|531.36|528.96|527|524.6|0
1655113200000|2022-06-13 09:40:00|528.81|526.41|529.72|527.32|532.44|530.04|527.36|524.96|0
1655113500000|2022-06-13 09:45:00|529.36|526.96|527.18|524.78|530.44|528.04|526.55|524.15|0
1655113800000|2022-06-13 09:50:00|527.36|524.96|529.17|526.77|529.53|527.13|527.09|524.69|0
1655114100000|2022-06-13 09:55:00|529.53|527.13|526.45|524.05|530.98|528.58|525.01|522.61|0
1655114400000|2022-06-13 10:00:00|525.91|523.51|526.45|524.05|528.08|525.68|524.29|521.89|0
1655114700000|2022-06-13 10:05:00|526.63|524.23|522.66|520.26|527.17|524.77|522.66|520.26|0
1655115000000|2022-06-13 10:10:00|522.48|520.08|520.77|518.37|523.2|520.8|520.23|517.83|0
1655115300000|2022-06-13 10:15:00|521.04|518.64|524.19|521.79|525.18|522.78|521.04|518.64|0
1655115600000|2022-06-13 10:20:00|524.28|521.88|525.18|522.78|526.18|523.78|522.83|520.43|0
1655115900000|2022-06-13 10:25:00|525.9|523.5|524.55|522.15|525.9|523.5|522.83|520.43|0
1655116200000|2022-06-13 10:30:00|524.45|522.05|520.49|518.09|525.36|522.96|520.23|517.83|0
1655116500000|2022-06-13 10:35:00|520.41|518.01|522.83|520.43|523.82|521.42|519.59|517.19|0
1655116800000|2022-06-13 10:40:00|522.92|520.52|519.95|517.55|523.19|520.79|519.59|517.19|0
1655117100000|2022-06-13 10:45:00|520.13|517.73|522.64|520.24|523.64|521.24|519.77|517.37|0
1655117400000|2022-06-13 10:50:00|522.82|520.42|520.12|517.72|523.73|521.33|519.77|517.37|0
1655117700000|2022-06-13 10:55:00|520.04|517.64|522.37|519.97|523.09|520.69|519.59|517.19|0
1655118000000|2022-06-13 11:00:00|521.2|518.8|518.24|515.84|521.38|518.98|517.43|515.03|0
1655118300000|2022-06-13 11:05:00|518.15|515.75|521.92|519.52|522.46|520.06|517.25|514.85|0
1655118600000|2022-06-13 11:10:00|521.74|519.34|523|520.6|524.71|522.31|521.74|519.34|0
1655118900000|2022-06-13 11:15:00|523.18|520.78|523.35|520.95|523.89|521.49|520.39|517.99|0
1655119200000|2022-06-13 11:20:00|523.89|521.49|526.24|523.84|526.6|524.2|522.99|520.59|0
1655119500000|2022-06-13 11:25:00|525.88|523.48|523.53|521.13|526.96|524.56|521.73|519.33|0
1655119800000|2022-06-13 11:30:00|523.35|520.95|526.06|523.66|526.42|524.02|521.19|518.79|0
1655120100000|2022-06-13 11:35:00|525.97|523.57|523.62|521.22|526.6|524.2|522.27|519.87|0
1655120400000|2022-06-13 11:40:00|523.44|521.04|528.59|526.19|528.59|526.19|522.9|520.5|0
1655120700000|2022-06-13 11:45:00|528.4|526|529.67|527.27|529.67|527.27|527.23|524.83|0
1655121000000|2022-06-13 11:50:00|529.49|527.09|528.86|526.46|530.94|528.54|528.4|526|0
1655121300000|2022-06-13 11:55:00|528.68|526.28|530.21|527.81|530.76|528.36|528.4|526|0
1655121600000|2022-06-13 12:00:00|530.03|527.63|528.14|525.74|531.21|528.81|526.06|523.66|0
1655121900000|2022-06-13 12:05:00|528.22|525.82|527.32|524.92|530.31|527.91|526.05|523.65|0
1655122200000|2022-06-13 12:10:00|527.14|524.74|521.74|519.34|527.77|525.37|521.74|519.34|0
1655122500000|2022-06-13 12:15:00|522.01|519.61|521.24|518.84|524.12|521.72|519.3|516.9|0
1655122800000|2022-06-13 12:20:00|521.06|518.66|519.09|516.69|521.42|519.02|518.55|516.15|0
1655123100000|2022-06-13 12:25:00|519.44|517.04|520.52|518.12|521.42|519.02|518.73|516.33|0
1655123400000|2022-06-13 12:30:00|520.7|518.3|521.59|519.19|521.59|519.19|518.73|516.33|0
1655123700000|2022-06-13 12:35:00|521.77|519.37|521.5|519.1|525.21|522.81|521.23|518.83|0
1655124000000|2022-06-13 12:40:00|522.04|519.64|523.66|521.26|525.2|522.8|520.78|518.38|0
1655124300000|2022-06-13 12:45:00|523.84|521.44|525.29|522.89|526.37|523.97|522.94|520.54|0
1655124600000|2022-06-13 12:50:00|525.11|522.71|525.83|523.43|526.19|523.79|522.58|520.18|0
1655124900000|2022-06-13 12:55:00|525.65|523.25|527.63|525.23|528|525.6|524.2|521.8|0
1655125200000|2022-06-13 13:00:00|527.81|525.41|528.9|526.5|529.81|527.41|527.81|525.41|0
1655125500000|2022-06-13 13:05:00|528.72|526.32|528.35|525.95|529.9|527.5|527.09|524.69|0
1655125800000|2022-06-13 13:10:00|528.72|526.32|525.42|523.02|528.72|526.32|524.88|522.48|0
1655126100000|2022-06-13 13:15:00|525.24|522.84|527.95|525.55|527.95|525.55|524.34|521.94|0
1655126400000|2022-06-13 13:20:00|528.13|525.73|530.49|528.09|530.85|528.45|527.95|525.55|0
1655126700000|2022-06-13 13:25:00|530.31|527.91|532.49|530.09|532.67|530.27|529.22|526.82|0
1655127000000|2022-06-13 13:30:00|533.21|530.81|522.53|520.13|533.21|530.81|519.57|517.17|0
1655127300000|2022-06-13 13:35:00|522.89|520.49|529.39|526.99|529.39|526.99|519.47|517.07|0
1655127600000|2022-06-13 13:40:00|530.12|527.72|528.49|526.09|537.59|535.19|527.58|525.18|0
1655127900000|2022-06-13 13:45:00|529.67|527.27|532.66|530.26|533.3|530.9|522.17|519.77|0
1655128200000|2022-06-13 13:50:00|532.84|530.44|533.18|530.78|533.93|531.53|528.12|525.72|0
1655128500000|2022-06-13 13:55:00|533.28|530.88|533.73|531.33|534.37|531.97|529.01|526.61|0
1655128800000|2022-06-13 14:00:00|533.09|530.69|534.99|532.59|537.74|535.34|526.95|524.55|0
1655129100000|2022-06-13 14:05:00|535.35|532.95|534.8|532.4|536.26|533.86|528.54|526.14|0
1655129400000|2022-06-13 14:10:00|534.98|532.58|543.1|540.7|543.59|541.19|532.43|530.03|0
1655129700000|2022-06-13 14:15:00|543.37|540.97|550.01|547.61|552.23|549.83|543.37|540.97|0
1655130000000|2022-06-13 14:20:00|550.75|548.35|553.34|550.94|553.34|550.94|546.87|544.47|0
1655130300000|2022-06-13 14:25:00|553.53|551.13|554.16|551.76|556.2|553.8|551.3|548.9|0
1655130600000|2022-06-13 14:30:00|554.53|552.13|549.22|546.82|554.81|552.41|548.48|546.08|0
1655130900000|2022-06-13 14:35:00|549.59|547.19|549.22|546.82|549.96|547.56|545.71|543.31|0
1655131200000|2022-06-13 14:40:00|549.96|547.56|558.7|556.3|559.92|557.52|549.96|547.56|0
1655131500000|2022-06-13 14:45:00|558.89|556.49|562.02|559.62|563|560.6|558.05|555.65|0
1655131800000|2022-06-13 14:50:00|562.2|559.8|559.38|556.98|565.22|562.82|558.44|556.04|0
1655132100000|2022-06-13 14:55:00|559.19|556.79|560.12|557.72|560.87|558.47|556.58|554.18|0
1655132400000|2022-06-13 15:00:00|559.38|556.98|565.37|562.97|566.69|564.29|559.19|556.79|0
1655132700000|2022-06-13 15:05:00|565.56|563.16|565.51|563.11|567.06|564.66|564.43|562.03|0
1655133000000|2022-06-13 15:10:00|565.88|563.48|560.25|557.85|567.96|565.56|560.06|557.66|0
1655133300000|2022-06-13 15:15:00|560.81|558.41|550.17|547.77|560.81|558.41|549.8|547.4|0
1655133600000|2022-06-13 15:20:00|550.54|548.14|543.32|540.92|551.65|549.25|543.32|540.92|0
1655133900000|2022-06-13 15:25:00|542.76|540.36|548.91|546.51|549.97|547.57|542.03|539.63|0
1655134200000|2022-06-13 15:30:00|549.09|546.69|547.79|545.39|553.84|551.44|545.76|543.36|0
1655134500000|2022-06-13 15:35:00|548.91|546.51|539.85|537.45|548.91|546.51|539.85|537.45|0
1655134800000|2022-06-13 15:40:00|539.67|537.27|537.46|535.06|542.71|540.31|535.08|532.68|0
1655135100000|2022-06-13 15:45:00|537.28|534.88|539.89|537.49|543.58|541.18|536.73|534.33|0
1655135400000|2022-06-13 15:50:00|539.8|537.4|547.09|544.69|547.46|545.06|537.5|535.1|0
1655135700000|2022-06-13 15:55:00|546.91|544.51|541.54|539.14|547.09|544.69|541.18|538.78|0
1655136000000|2022-06-13 16:00:00|542.47|540.07|544.22|541.82|545.69|543.29|536.76|534.36|0
1655136300000|2022-06-13 16:05:00|543.66|541.26|541.46|539.06|546.98|544.58|536.52|534.12|0
1655136600000|2022-06-13 16:10:00|542.74|540.34|538.71|536.31|544.21|541.81|533.79|531.39|0
1655136900000|2022-06-13 16:15:00|538.34|535.94|539.35|536.95|542.56|540.16|535.24|532.84|0
1655137200000|2022-06-13 16:20:00|539.26|536.86|539.07|536.67|541.09|538.69|534.69|532.29|0
1655137500000|2022-06-13 16:25:00|539.17|536.77|537.97|535.57|539.99|537.59|534.87|532.47|0
1655137800000|2022-06-13 16:30:00|538.89|536.49|529.6|527.2|540.9|538.5|527.61|525.21|0
1655138100000|2022-06-13 16:35:00|530.14|527.74|522.44|520.04|530.14|527.74|520.27|517.87|0
1655138400000|2022-06-13 16:40:00|521.9|519.5|533.51|531.11|534.24|531.84|521.9|519.5|0
1655138700000|2022-06-13 16:45:00|534.06|531.66|535.51|533.11|535.88|533.48|531.87|529.47|0
1655139000000|2022-06-13 16:50:00|536.06|533.66|539.54|537.14|539.91|537.51|532.23|529.83|0
1655139300000|2022-06-13 16:55:00|539.91|537.51|543.68|541.28|544.32|541.92|537.89|535.49|0
1655139600000|2022-06-13 17:00:00|543.58|541.18|548.23|545.35|548.44|545.8|543.58|541.18|0
1655139900000|2022-06-13 17:05:00|548.78|545.9|546.19|543.31|550.26|547.38|546.19|543.31|0
1655140200000|2022-06-13 17:10:00|546.38|543.5|546.19|543.31|549.89|547.01|546.19|543.31|0
1655140500000|2022-06-13 17:15:00|546.56|543.68|546.37|543.49|548.22|545.34|545.27|542.39|0
1655140800000|2022-06-13 17:20:00|547.67|544.79|548.4|545.52|550.07|547.19|546.28|543.4|0
1655141100000|2022-06-13 17:25:00|547.85|544.97|549.33|546.45|552.48|549.6|546.92|544.04|0
1655141400000|2022-06-13 17:30:00|549.88|547|552.66|549.78|553.03|550.15|547.11|544.23|0
1655141700000|2022-06-13 17:35:00|552.85|549.97|546.55|543.67|553.41|550.53|546.55|543.67|0
1655142000000|2022-06-13 17:40:00|546.73|543.85|537.54|534.66|546.73|543.85|537.54|534.66|0
1655142300000|2022-06-13 17:45:00|537.36|534.48|531.69|528.81|538.64|535.76|531.69|528.81|0
1655142600000|2022-06-13 17:50:00|531.87|528.99|537.35|534.47|539.01|536.13|530.23|527.35|0
1655142900000|2022-06-13 17:55:00|535.71|532.83|534.61|531.73|536.8|533.92|532.96|530.08|0
1655143200000|2022-06-13 18:00:00|534.79|531.91|540.05|537.65|541.7|539.3|534.61|531.73|0
1655143500000|2022-06-13 18:05:00|540.23|537.83|546.78|544.38|547.34|544.94|540.14|537.74|0
1655143800000|2022-06-13 18:10:00|547.15|544.75|550.3|547.9|550.67|548.27|545.3|542.9|0
1655144100000|2022-06-13 18:15:00|551.46|548.58|546.83|543.95|551.46|548.58|545.91|543.03|0
1655144400000|2022-06-13 18:20:00|546.65|543.77|547.39|544.51|547.76|544.88|542.96|540.08|0
1655144700000|2022-06-13 18:25:00|547.57|544.69|547.38|544.5|548.13|545.25|544.62|541.74|0
1655145000000|2022-06-13 18:30:00|547.94|545.06|548.68|545.8|554.8|551.92|546.46|543.58|0
1655145300000|2022-06-13 18:35:00|548.86|545.98|542.96|540.08|549.23|546.35|539.65|536.77|0
1655145600000|2022-06-13 18:40:00|542.22|539.34|542.59|539.71|545.17|542.29|538.37|535.49|0
1655145900000|2022-06-13 18:45:00|541.85|538.97|543.51|540.63|545.9|543.02|539.47|536.59|0
1655146200000|2022-06-13 18:50:00|544.06|541.18|547.38|544.5|548.85|545.97|544.06|541.18|0
1655146500000|2022-06-13 18:55:00|548.3|545.42|553.11|550.23|554.6|551.72|548.3|545.42|0
1655146800000|2022-06-13 19:00:00|554.04|551.16|551.9|549.02|557.66|554.78|550.24|547.36|0
1655147100000|2022-06-13 19:05:00|552.46|549.58|557.1|554.22|557.84|554.96|550.05|547.17|0
1655147400000|2022-06-13 19:10:00|557.29|554.41|560.64|557.76|561.95|559.07|557.1|554.22|0
1655147700000|2022-06-13 19:15:00|561.2|558.32|557.84|554.96|564.94|562.06|546.18|543.3|0
1655148000000|2022-06-13 19:20:00|558.77|555.89|563.51|560.63|564.08|561.2|554.68|551.8|0
1655148300000|2022-06-13 19:25:00|564.07|561.19|568.19|565.31|568.19|565.31|561.46|558.58|0
1655148600000|2022-06-13 19:30:00|568.1|565.22|570.82|567.94|574.22|571.34|566.88|564|0
1655148900000|2022-06-13 19:35:00|570.45|567.57|572.71|569.83|573.18|570.3|563.14|560.26|0
1655149200000|2022-06-13 19:40:00|572.43|569.55|577.66|574.78|578.98|576.1|571.76|568.88|0
1655149500000|2022-06-13 19:45:00|577.85|574.97|576.06|573.18|578.6|575.72|571.19|568.31|0
1655149800000|2022-06-13 19:50:00|576.25|573.37|572.11|569.23|583.69|580.81|571.55|568.67|0
1655150100000|2022-06-13 19:55:00|571.36|568.48|567.19|564.31|573.88|571|566.68|563.8|0
1655150400000|2022-06-13 20:00:00|568.32|565.44|567.57|564.69|574.53|571.65|567.57|564.69|0
1655150700000|2022-06-13 20:05:00|567.76|564.88|564.24|561.84|568.23|565.35|564.14|561.74|0
1655151000000|2022-06-13 20:10:00|564.14|561.74|565.83|563.43|566.01|563.61|560.78|558.38|0
1655151300000|2022-06-13 20:15:00|565.46|562.66|566.4|563.6|567.81|565.01|563.69|560.89|0
1655151600000|2022-06-13 20:20:00|566.59|563.79|569.59|566.79|569.77|566.97|566.21|563.41|0
1655151900000|2022-06-13 20:25:00|569.77|566.97|567.52|564.72|570.15|567.35|566.96|564.16|0
1655152200000|2022-06-13 20:30:00|567.33|564.53|565.55|562.75|567.33|564.53|564.71|561.91|0
1655152500000|2022-06-13 20:35:00|565.74|562.94|563.4|560.6|566.77|563.97|563.02|560.22|0
1655152800000|2022-06-13 20:40:00|563.58|560.78|563.4|560.6|564.43|561.63|562.65|559.85|0
1655153100000|2022-06-13 20:45:00|563.21|560.41|564.52|561.72|564.7|561.9|562.37|559.57|0
1655153400000|2022-06-13 20:50:00|564.61|561.81|564.05|561.25|565.92|563.12|563.68|560.88|0
1655153700000|2022-06-13 20:55:00|563.86|561.06|564.61|561.81|566.48|563.68|563.58|560.78|0
1655154000000|2022-06-13 21:00:00|564.62|561.82|565.06|562.26|565.17|562.37|564.35|561.55|0
1655154300000|2022-06-13 21:05:00|565.12|562.32|564.73|561.93|565.12|562.32|564.51|561.71|0
1655154600000|2022-06-13 21:10:00|564.98|562.18|565.17|562.37|565.36|562.56|564.63|561.83|0
1655154900000|2022-06-13 21:15:00|565.06|562.26|564.71|561.91|565.06|562.26|564.54|561.74|0
1655155200000|2022-06-13 21:20:00|564.76|561.96|563.78|560.98|564.89|562.09|563.78|560.98|0
1655155500000|2022-06-13 21:25:00|563.7|560.9|563.86|561.06|563.99|561.19|563.4|560.6|0
1655155800000|2022-06-13 21:30:00|563.81|561.01|563.69|560.89|563.83|561.03|563.21|560.41|0
1655156100000|2022-06-13 21:35:00|563.56|560.76|563.31|560.51|563.59|560.79|563.09|560.29|0
1655156400000|2022-06-13 21:40:00|563.37|560.57|563.83|561.03|563.94|561.14|563.37|560.57|0
1655156700000|2022-06-13 21:45:00|563.69|560.89|564.15|561.35|564.23|561.43|563.67|560.87|0
1655157000000|2022-06-13 21:50:00|563.99|561.19|563.83|561.03|564.23|561.43|563.47|560.67|0
1655157300000|2022-06-13 21:55:00|563.91|561.11|563.55|560.75|564.15|561.35|563.22|560.42|0
1655157600000|2022-06-13 22:00:00|563.28|560.48|560.75|557.95|563.28|560.48|558.71|555.91|0
1655157900000|2022-06-13 22:05:00|560.57|557.77|557.78|554.98|560.57|557.77|557.78|554.98|0
1655158200000|2022-06-13 22:10:00|557.96|555.16|557.59|554.79|558.33|555.53|557.22|554.42|0
1655158500000|2022-06-13 22:15:00|557.77|554.97|556.29|553.49|557.77|554.97|556.1|553.3|0
1655158800000|2022-06-13 22:20:00|556.2|553.4|556.57|553.77|557.77|554.97|555.91|553.11|0
1655159100000|2022-06-13 22:25:00|556.47|553.67|556.28|553.48|557.21|554.41|556.28|553.48|0
1655159400000|2022-06-13 22:30:00|556.38|553.58|557.39|554.59|557.77|554.97|556.1|553.3|0
1655159700000|2022-06-13 22:35:00|557.77|554.97|557.58|554.78|558.14|555.34|557.58|554.78|0
1655160000000|2022-06-13 22:40:00|557.67|554.87|558.42|555.62|558.88|556.08|557.39|554.59|0
1655160300000|2022-06-13 22:45:00|558.51|555.71|558.69|555.89|559.35|556.55|558.51|555.71|0
1655160600000|2022-06-13 22:50:00|558.88|556.08|558.87|556.07|559.81|557.01|558.79|555.99|0
1655160900000|2022-06-13 22:55:00|558.79|555.99|559.62|556.82|559.62|556.82|558.04|555.24|0
1655161200000|2022-06-13 23:00:00|559.43|556.63|560.55|557.75|560.55|557.75|558.87|556.07|0
1655161500000|2022-06-13 23:05:00|560.36|557.56|560.54|557.74|560.73|557.93|559.53|556.73|0
1655161800000|2022-06-13 23:10:00|560.73|557.93|561.76|558.96|562.22|559.42|560.46|557.66|0
1655162100000|2022-06-13 23:15:00|561.85|559.05|563.06|560.26|564.09|561.29|561.85|559.05|0
1655162400000|2022-06-13 23:20:00|563.15|560.35|561.66|558.86|563.25|560.45|561.47|558.67|0
1655162700000|2022-06-13 23:25:00|561.57|558.77|561.47|558.67|562.78|559.98|561.19|558.39|0
1655163000000|2022-06-13 23:30:00|561.66|558.86|563.62|560.82|563.71|560.91|561.1|558.3|0
1655163300000|2022-06-13 23:35:00|563.43|560.63|565.11|562.31|565.11|562.31|562.96|560.16|0
1655163600000|2022-06-13 23:40:00|565.2|562.4|566.14|563.34|566.24|563.44|565.2|562.4|0
1655163900000|2022-06-13 23:45:00|566.05|563.25|564.26|561.46|566.32|563.52|564.08|561.28|0
1655164200000|2022-06-13 23:50:00|564.17|561.37|563.61|560.81|564.55|561.75|563.33|560.53|0
1655164500000|2022-06-13 23:55:00|563.7|560.9|560.71|557.91|563.7|560.9|560.71|557.91|0
1655164800000|2022-06-14 00:00:00|560.9|558.1|562.2|559.4|562.95|560.15|559.04|556.24|0
1655165100000|2022-06-14 00:05:00|562.02|559.22|557.36|554.56|563.14|560.34|557.36|554.56|0
1655165400000|2022-06-14 00:10:00|557.17|554.37|556.43|553.63|557.73|554.93|555.13|552.33|0
1655165700000|2022-06-14 00:15:00|556.62|553.82|561.67|558.87|562.5|559.7|555.13|552.33|0
1655166000000|2022-06-14 00:20:00|561.57|558.77|555.04|552.24|562.13|559.33|554.39|551.59|0
1655166300000|2022-06-14 00:25:00|555.13|552.33|554.01|551.21|556|553.2|552.9|550.1|0
1655166600000|2022-06-14 00:30:00|553.83|551.03|550.68|547.88|555.41|552.61|550.5|547.7|0
1655166900000|2022-06-14 00:35:00|550.31|547.51|548.29|545.49|550.87|548.07|547.37|544.57|0
1655167200000|2022-06-14 00:40:00|548.1|545.3|548.75|545.95|549.67|546.87|547.18|544.38|0
1655167500000|2022-06-14 00:45:00|548.84|546.04|551.14|548.34|551.23|548.43|548.56|545.76|0
1655167800000|2022-06-14 00:50:00|551.05|548.25|549.94|547.14|552.16|549.36|549.57|546.77|0
1655168100000|2022-06-14 00:55:00|549.39|546.59|549.57|546.77|551.6|548.8|548.65|545.85|0
1655168400000|2022-06-14 01:00:00|549.75|546.95|549.38|546.58|551.32|548.52|548.83|546.03|0
1655168700000|2022-06-14 01:05:00|549.29|546.49|552.15|549.35|552.33|549.53|548.64|545.84|0
1655169000000|2022-06-14 01:10:00|552.06|549.26|551.78|548.98|552.33|549.53|550.67|547.87|0
1655169300000|2022-06-14 01:15:00|551.87|549.07|552.7|549.9|552.88|550.08|550.3|547.5|0
1655169600000|2022-06-14 01:20:00|552.33|549.53|550.85|548.05|553.07|550.27|550.67|547.87|0
1655169900000|2022-06-14 01:25:00|551.03|548.23|554.73|551.93|554.73|551.93|550.48|547.68|0
1655170200000|2022-06-14 01:30:00|554.92|552.12|551.77|548.97|556.03|553.23|551.59|548.79|0
1655170500000|2022-06-14 01:35:00|551.87|549.07|552.14|549.34|552.79|549.99|550.48|547.68|0
1655170800000|2022-06-14 01:40:00|551.95|549.15|554.54|551.74|554.54|551.74|551.95|549.15|0
1655171100000|2022-06-14 01:45:00|554.91|552.11|556.58|553.78|557.7|554.9|554.91|552.11|0
1655171400000|2022-06-14 01:50:00|556.77|553.97|556.95|554.15|557.69|554.89|555.01|552.21|0
1655171700000|2022-06-14 01:55:00|557.32|554.52|557.51|554.71|558.9|556.1|556.76|553.96|0
1655172000000|2022-06-14 02:00:00|557.88|555.08|556.39|553.59|558.16|555.36|555.09|552.29|0
1655172300000|2022-06-14 02:05:00|556.2|553.4|553.05|550.25|556.95|554.15|552.68|549.88|0
1655172600000|2022-06-14 02:10:00|553.42|550.62|553.98|551.18|554.72|551.92|552.68|549.88|0
1655172900000|2022-06-14 02:15:00|554.16|551.36|555.09|552.29|555.46|552.66|552.68|549.88|0
1655173200000|2022-06-14 02:20:00|555|552.2|553.6|550.8|555.08|552.28|553.33|550.53|0
1655173500000|2022-06-14 02:25:00|553.79|550.99|554.15|551.35|555.27|552.47|553.23|550.43|0
1655173800000|2022-06-14 02:30:00|554.25|551.45|552.67|549.87|554.53|551.73|551.56|548.76|0
1655174100000|2022-06-14 02:35:00|552.49|549.69|552.12|549.32|552.86|550.06|551.38|548.58|0
1655174400000|2022-06-14 02:40:00|551.93|549.13|552.67|549.87|553.04|550.24|551.19|548.39|0
1655174700000|2022-06-14 02:45:00|552.85|550.05|552.67|549.87|553.59|550.79|551.56|548.76|0
1655175000000|2022-06-14 02:50:00|552.58|549.78|552.11|549.31|552.67|549.87|551.37|548.57|0
1655175300000|2022-06-14 02:55:00|552.21|549.41|550.82|548.02|552.3|549.5|550.36|547.56|0
1655175600000|2022-06-14 03:00:00|551|548.2|548.78|545.98|551|548.2|548.6|545.8|0
1655175900000|2022-06-14 03:05:00|548.6|545.8|549.89|547.09|550.07|547.27|548.6|545.8|0
1655176200000|2022-06-14 03:10:00|549.7|546.9|547.68|544.88|549.7|546.9|547.31|544.51|0
1655176500000|2022-06-14 03:15:00|547.77|544.97|548.78|545.98|548.96|546.16|547.77|544.97|0
1655176800000|2022-06-14 03:20:00|548.87|546.07|548.22|545.42|548.96|546.16|548.04|545.24|0
1655177100000|2022-06-14 03:25:00|548.32|545.52|548.13|545.33|548.78|545.98|547.49|544.69|0
1655177400000|2022-06-14 03:30:00|548.04|545.24|545.28|542.48|548.41|545.61|544.54|541.74|0
1655177700000|2022-06-14 03:35:00|545.46|542.66|546.38|543.58|546.56|543.76|544.73|541.93|0
1655178000000|2022-06-14 03:40:00|546.56|543.76|546.47|543.67|547.3|544.5|546.38|543.58|0
1655178300000|2022-06-14 03:45:00|546.56|543.76|546.37|543.57|547.11|544.31|545.46|542.66|0
1655178600000|2022-06-14 03:50:00|546.56|543.76|545.27|542.47|546.93|544.13|545.18|542.38|0
1655178900000|2022-06-14 03:55:00|545.45|542.65|545.82|543.02|546.37|543.57|544.72|541.92|0
1655179200000|2022-06-14 04:00:00|545.64|542.84|535.61|532.81|545.64|542.84|534.51|531.71|0
1655179500000|2022-06-14 04:05:00|535.24|532.44|534.06|531.26|535.79|532.99|533.96|531.16|0
1655179800000|2022-06-14 04:10:00|533.96|531.16|533.41|530.61|534.87|532.07|532.69|529.89|0
1655180100000|2022-06-14 04:15:00|533.14|530.34|532.68|529.88|533.78|530.98|531.95|529.15|0
1655180400000|2022-06-14 04:20:00|532.86|530.06|533.06|530.26|533.79|530.99|531.78|528.98|0
1655180700000|2022-06-14 04:25:00|532.88|530.08|532.14|529.34|534.7|531.9|531.96|529.16|0
1655181000000|2022-06-14 04:30:00|532.24|529.44|533.52|530.72|535.07|532.27|532.24|529.44|0
1655181300000|2022-06-14 04:35:00|533.7|530.9|534.25|531.45|535.62|532.82|533.6|530.8|0
1655181600000|2022-06-14 04:40:00|534.52|531.72|534.33|531.53|534.88|532.08|533.97|531.17|0
1655181900000|2022-06-14 04:45:00|534.51|531.71|535.79|532.99|536.53|533.73|534.33|531.53|0
1655182200000|2022-06-14 04:50:00|535.98|533.18|534.33|531.53|536.89|534.09|533.78|530.98|0
1655182500000|2022-06-14 04:55:00|534.24|531.44|533.96|531.16|534.69|531.89|533.41|530.61|0
1655182800000|2022-06-14 05:00:00|533.78|530.98|532.31|529.51|534.69|531.89|531.77|528.97|0
1655183100000|2022-06-14 05:05:00|532.13|529.33|531.4|528.6|532.23|529.43|530.12|527.32|0
1655183400000|2022-06-14 05:10:00|531.03|528.23|531.94|529.14|532.86|530.06|530.03|527.23|0
1655183700000|2022-06-14 05:15:00|532.13|529.33|533.04|530.24|533.77|530.97|532.13|529.33|0
1655184000000|2022-06-14 05:20:00|533.13|530.33|536.15|533.35|536.24|533.44|532.67|529.87|0
1655184300000|2022-06-14 05:25:00|536.33|533.53|536.33|533.53|536.88|534.08|535.05|532.25|0
1655184600000|2022-06-14 05:30:00|536.15|533.35|537.06|534.26|537.8|535|534.31|531.51|0
1655184900000|2022-06-14 05:35:00|536.88|534.08|536.24|533.44|537.06|534.26|534.5|531.7|0
1655185200000|2022-06-14 05:40:00|536.33|533.53|532.66|529.86|536.33|533.53|531.75|528.95|0
1655185500000|2022-06-14 05:45:00|532.85|530.05|532.66|529.86|533.39|530.59|531.3|528.5|0
1655185800000|2022-06-14 05:50:00|532.84|530.04|530.11|527.31|533.21|530.41|529.92|527.12|0
1655186100000|2022-06-14 05:55:00|529.92|527.12|531.2|528.4|531.56|528.76|529.38|526.58|0
1655186400000|2022-06-14 06:00:00|531.56|528.76|528.28|525.48|532.48|529.68|527.01|524.21|0
1655186700000|2022-06-14 06:05:00|528.46|525.66|527.65|524.85|529.37|526.57|527.47|524.67|0
1655187000000|2022-06-14 06:10:00|527.74|524.94|527.19|524.39|529.01|526.21|526.83|524.03|0
1655187300000|2022-06-14 06:15:00|527.37|524.57|526.46|523.66|528.1|525.3|525.92|523.12|0
1655187600000|2022-06-14 06:20:00|526.28|523.48|528.73|525.93|529|526.2|526.1|523.3|0
1655187900000|2022-06-14 06:25:00|528.82|526.02|531|528.2|531|528.2|526.91|524.11|0
1655188200000|2022-06-14 06:30:00|530.82|528.02|525.57|522.77|533.37|530.57|525.39|522.59|0
1655188500000|2022-06-14 06:35:00|525.39|522.59|528.76|525.96|528.94|526.14|525.39|522.59|0
1655188800000|2022-06-14 06:40:00|528.85|526.05|527.57|524.77|529.03|526.23|526.84|524.04|0
1655189100000|2022-06-14 06:45:00|527.39|524.59|524.84|522.04|527.57|524.77|524.84|522.04|0
1655189400000|2022-06-14 06:50:00|525.2|522.4|526.29|523.49|526.66|523.86|525.2|522.4|0
1655189700000|2022-06-14 06:55:00|526.47|523.67|526.65|523.85|527.93|525.13|525.74|522.94|0
1655190000000|2022-06-14 07:00:00|527.75|524.95|528.57|525.77|529.21|526.41|526.56|523.76|0
1655190300000|2022-06-14 07:05:00|528.09|525.69|530.47|528.07|531.2|528.8|525.54|523.14|0
1655190600000|2022-06-14 07:10:00|530.83|528.43|533.95|531.55|534.31|531.91|529.37|526.97|0
1655190900000|2022-06-14 07:15:00|533.58|531.18|533.76|531.36|536.25|533.85|532.11|529.71|0
1655191200000|2022-06-14 07:20:00|533.39|530.99|538.06|535.66|539.06|536.66|533.39|530.99|0
1655191500000|2022-06-14 07:25:00|538.24|535.84|540.26|537.86|542.84|540.44|537.69|535.29|0
1655191800000|2022-06-14 07:30:00|540.45|538.05|536.95|534.55|543.58|541.18|536.4|534|0
1655192100000|2022-06-14 07:35:00|537.14|534.74|538.05|535.65|539.34|536.94|536.4|534|0
1655192400000|2022-06-14 07:40:00|537.87|535.47|533.84|531.44|538.05|535.65|533.47|531.07|0
1655192700000|2022-06-14 07:45:00|533.66|531.26|532.01|529.61|534.3|531.9|530.65|528.25|0
1655193000000|2022-06-14 07:50:00|532.19|529.79|532.19|529.79|532.74|530.34|529.09|526.69|0
1655193300000|2022-06-14 07:55:00|532.37|529.97|532.96|530.56|536.31|533.91|530.6|528.2|0
1655193600000|2022-06-14 08:00:00|533.69|531.29|535.98|533.58|539.19|536.79|531.68|529.28|0
1655193900000|2022-06-14 08:05:00|536.07|533.67|539.19|536.79|540.84|538.44|536.07|533.67|0
1655194200000|2022-06-14 08:10:00|539.65|537.25|537.71|535.31|539.92|537.52|535.51|533.11|0
1655194500000|2022-06-14 08:15:00|537.16|534.76|539.18|536.78|539.55|537.15|535.51|533.11|0
1655194800000|2022-06-14 08:20:00|539.37|536.97|536.98|534.58|539.37|536.97|536.43|534.03|0
1655195100000|2022-06-14 08:25:00|537.16|534.76|535.6|533.2|538.44|536.04|534.96|532.56|0
1655195400000|2022-06-14 08:30:00|535.87|533.47|535.14|532.74|539.83|537.43|534.87|532.47|0
1655195700000|2022-06-14 08:35:00|535.32|532.92|540.83|538.43|540.83|538.43|534.96|532.56|0
1655196000000|2022-06-14 08:40:00|540.65|538.25|542.4|540|543.69|541.29|540.09|537.69|0
1655196300000|2022-06-14 08:45:00|542.32|539.92|545.35|542.95|545.35|542.95|541.48|539.08|0
1655196600000|2022-06-14 08:50:00|545.45|543.05|547.57|545.17|547.57|545.17|544.43|542.03|0
1655196900000|2022-06-14 08:55:00|547.3|544.9|549.37|546.97|551.73|549.33|545.63|543.23|0
1655197200000|2022-06-14 09:00:00|549.56|547.16|548.63|546.23|551.04|548.64|547.43|545.03|0
1655197500000|2022-06-14 09:05:00|548.82|546.42|550.85|548.45|551.41|549.01|548.45|546.05|0
1655197800000|2022-06-14 09:10:00|550.67|548.27|553.18|550.78|553.45|551.05|550.02|547.62|0
1655198100000|2022-06-14 09:15:00|553.27|550.87|550.29|547.89|553.83|551.43|549.74|547.34|0
1655198400000|2022-06-14 09:20:00|550.02|547.62|547.33|544.93|551.22|548.82|546.77|544.37|0
1655198700000|2022-06-14 09:25:00|547.88|545.48|552.7|550.3|552.89|550.49|547.88|545.48|0
1655199000000|2022-06-14 09:30:00|552.62|550.22|553.45|551.05|553.45|551.05|550.29|547.89|0
1655199300000|2022-06-14 09:35:00|553.07|550.67|549.54|547.14|553.17|550.77|547.51|545.11|0
1655199600000|2022-06-14 09:40:00|549.92|547.52|547.88|545.48|549.92|547.52|547.69|545.29|0
1655199900000|2022-06-14 09:45:00|547.79|545.39|547.32|544.92|549.17|546.77|546.39|543.99|0
1655200200000|2022-06-14 09:50:00|547.6|545.2|549.35|546.95|549.72|547.32|547.04|544.64|0
1655200500000|2022-06-14 09:55:00|549.45|547.05|550.87|548.47|551.39|548.99|548.98|546.58|0
1655200800000|2022-06-14 10:00:00|550.96|548.56|557.3|554.9|557.86|555.46|550.59|548.19|0
1655201100000|2022-06-14 10:05:00|557.39|554.99|555.05|552.65|557.48|555.08|554.49|552.09|0
1655201400000|2022-06-14 10:10:00|555.24|552.84|558.41|556.01|558.7|556.3|555.05|552.65|0
1655201700000|2022-06-14 10:15:00|558.79|556.39|559.91|557.51|560.76|558.36|557.66|555.26|0
1655202000000|2022-06-14 10:20:00|560.1|557.7|558.6|556.2|561.04|558.64|556.83|554.43|0
1655202300000|2022-06-14 10:25:00|558.41|556.01|559.35|556.95|560.85|558.45|558.41|556.01|0
1655202600000|2022-06-14 10:30:00|559.44|557.04|553.28|550.88|561.03|558.63|553.18|550.78|0
1655202900000|2022-06-14 10:35:00|553.36|550.96|554.3|551.9|556.16|553.76|552.62|550.22|0
1655203200000|2022-06-14 10:40:00|554.39|551.99|552.62|550.22|556.16|553.76|552.34|549.94|0
1655203500000|2022-06-14 10:45:00|552.43|550.03|549.45|547.05|552.43|550.03|548.16|545.76|0
1655203800000|2022-06-14 10:50:00|549.37|546.97|549.55|547.15|550.75|548.35|548.34|545.94|0
1655204100000|2022-06-14 10:55:00|549.64|547.24|551.87|549.47|552.05|549.65|549.64|547.24|0
1655204400000|2022-06-14 11:00:00|552.05|549.65|553.17|550.77|555.78|553.38|551.49|549.09|0
1655204700000|2022-06-14 11:05:00|553.35|550.95|557.46|555.06|557.83|555.43|552.98|550.58|0
1655205000000|2022-06-14 11:10:00|557.56|555.16|553.78|551.38|558.02|555.62|552.79|550.39|0
1655205300000|2022-06-14 11:15:00|553.6|551.2|554.34|551.94|555.64|553.24|553.14|550.74|0
1655205600000|2022-06-14 11:20:00|553.22|550.82|552.85|550.45|553.97|551.57|551.73|549.33|0
1655205900000|2022-06-14 11:25:00|552.66|550.26|554.34|551.94|554.34|551.94|552.02|549.62|0
1655206200000|2022-06-14 11:30:00|555.08|552.68|556.01|553.61|556.39|553.99|552.57|550.17|0
1655206500000|2022-06-14 11:35:00|556.11|553.71|557.32|554.92|559.19|556.79|556.11|553.71|0
1655206800000|2022-06-14 11:40:00|557.23|554.83|559.37|556.97|559.75|557.35|556.94|554.54|0
1655207100000|2022-06-14 11:45:00|559.47|557.07|558.44|556.04|561.24|558.84|557.13|554.73|0
1655207400000|2022-06-14 11:50:00|558.25|555.85|560.12|557.72|560.12|557.72|556.94|554.54|0
1655207700000|2022-06-14 11:55:00|560.68|558.28|562.09|559.69|562.55|560.15|558.99|556.59|0
1655208000000|2022-06-14 12:00:00|561.62|559.22|555.26|552.86|561.99|559.59|552.28|549.88|0
1655208300000|2022-06-14 12:05:00|554.88|552.48|557.31|554.91|557.31|554.91|553.76|551.36|0
1655208600000|2022-06-14 12:10:00|557.12|554.72|557.87|555.47|558.8|556.4|557.12|554.72|0
1655208900000|2022-06-14 12:15:00|557.78|555.38|556.56|554.16|558.34|555.94|555.06|552.66|0
1655209200000|2022-06-14 12:20:00|556.37|553.97|554.5|552.1|556.74|554.34|553.57|551.17|0
1655209500000|2022-06-14 12:25:00|554.69|552.29|557.02|554.62|557.02|554.62|553.94|551.54|0
1655209800000|2022-06-14 12:30:00|556.84|554.44|548|545.6|556.84|554.44|547.81|545.41|0
1655210100000|2022-06-14 12:35:00|547.81|545.41|548|545.6|550.88|548.48|547.63|545.23|0
1655210400000|2022-06-14 12:40:00|547.81|545.41|543.93|541.53|547.81|545.41|539.88|537.48|0
1655210700000|2022-06-14 12:45:00|543.75|541.35|550.4|548|550.4|548|543.75|541.35|0
1655211000000|2022-06-14 12:50:00|550.22|547.82|551.33|548.93|551.7|549.3|548.73|546.33|0
1655211300000|2022-06-14 12:55:00|551.14|548.74|550.4|548|551.52|549.12|547.81|545.41|0
1655211600000|2022-06-14 13:00:00|551.14|548.74|547.43|545.03|551.51|549.11|547.06|544.66|0
1655211900000|2022-06-14 13:05:00|547.8|545.4|551.32|548.92|553.74|551.34|547.8|545.4|0
1655212200000|2022-06-14 13:10:00|551.51|549.11|551.69|549.29|552.72|550.32|549.65|547.25|0
1655212500000|2022-06-14 13:15:00|551.51|549.11|546.69|544.29|551.51|549.11|545.31|542.91|0
1655212800000|2022-06-14 13:20:00|546.41|544.01|543.36|540.96|547.06|544.66|542.81|540.41|0
1655213100000|2022-06-14 13:25:00|543.18|540.78|551.69|549.29|551.69|549.29|543.18|540.78|0
1655213400000|2022-06-14 13:30:00|551.87|549.47|553.92|551.52|559.52|557.12|550.39|547.99|0
1655213700000|2022-06-14 13:35:00|553.55|551.15|556.34|553.94|557.46|555.06|551.5|549.1|0
1655214000000|2022-06-14 13:40:00|557.46|555.06|569.3|566.9|569.3|566.9|557.46|555.06|0
1655214300000|2022-06-14 13:45:00|567.42|565.02|559.3|556.9|567.42|565.02|554.79|552.39|0
1655214600000|2022-06-14 13:50:00|559.11|556.71|553.28|550.88|565.33|562.93|551.43|549.03|0
1655214900000|2022-06-14 13:55:00|552.72|550.32|544.35|541.95|553.47|551.07|543.42|541.02|0
1655215200000|2022-06-14 14:00:00|544.91|542.51|549.38|546.98|549.75|547.35|541.57|539.17|0
1655215500000|2022-06-14 14:05:00|549.19|546.79|554.34|551.94|555.75|553.35|546.4|544|0
1655215800000|2022-06-14 14:10:00|554.25|551.85|559.32|556.92|561.12|558.72|553.12|550.72|0
1655216100000|2022-06-14 14:15:00|560.46|558.06|562.72|560.32|563.29|560.89|558.76|556.36|0
1655216400000|2022-06-14 14:20:00|563.86|561.46|561.15|558.75|569.17|566.77|558.87|556.47|0
1655216700000|2022-06-14 14:25:00|562.1|559.7|569.51|567.11|569.51|567.11|559.44|557.04|0
1655217000000|2022-06-14 14:30:00|570.08|567.68|566.46|564.06|571.99|569.59|563.99|561.59|0
1655217300000|2022-06-14 14:35:00|566.27|563.87|568.17|565.77|570.65|568.25|564.18|561.78|0
1655217600000|2022-06-14 14:40:00|569.31|566.91|572.25|569.85|576.77|574.37|567.79|565.39|0
1655217900000|2022-06-14 14:45:00|570.72|568.32|558.48|556.08|573.01|570.61|558.48|556.08|0
1655218200000|2022-06-14 14:50:00|558.1|555.7|559.85|557.45|560.56|558.16|553.57|551.17|0
1655218500000|2022-06-14 14:55:00|560.42|558.02|560.04|557.64|562.13|559.73|556.83|554.43|0
1655218800000|2022-06-14 15:00:00|561.18|558.78|559.28|556.88|561.93|559.53|555.13|552.73|0
1655219100000|2022-06-14 15:05:00|558.91|556.51|568.2|565.8|568.77|566.37|558.91|556.51|0
1655219400000|2022-06-14 15:10:00|568.39|565.99|570.68|568.28|572.21|569.81|568.01|565.61|0
1655219700000|2022-06-14 15:15:00|570.87|568.47|570.07|567.67|574.51|572.11|568.1|565.7|0
1655220000000|2022-06-14 15:20:00|570.64|568.24|566.06|563.66|575.81|573.41|566.06|563.66|0
1655220300000|2022-06-14 15:25:00|566.44|564.04|568.34|565.94|568.73|566.33|562.63|560.23|0
1655220600000|2022-06-14 15:30:00|568.53|566.13|564.34|561.94|573.32|570.92|563.39|560.99|0
1655220900000|2022-06-14 15:35:00|564.15|561.75|566.51|564.11|567.46|565.06|559.79|557.39|0
1655221200000|2022-06-14 15:40:00|566.7|564.3|561.38|558.98|567.84|565.44|560.43|558.03|0
1655221500000|2022-06-14 15:45:00|561.19|558.79|566.32|563.92|567.08|564.68|559.48|557.08|0
1655221800000|2022-06-14 15:50:00|566.7|564.3|564.41|562.01|569.56|567.16|563.46|561.06|0
1655222100000|2022-06-14 15:55:00|564.22|561.82|561.56|559.16|564.79|562.39|559.1|556.7|0
1655222400000|2022-06-14 16:00:00|561.75|559.35|570.51|568.11|572.23|569.83|561.75|559.35|0
1655222700000|2022-06-14 16:05:00|571.08|568.68|571.65|569.25|573.38|570.98|570.32|567.92|0
1655223000000|2022-06-14 16:10:00|571.85|569.45|572.88|570.48|573.27|570.87|569.09|566.69|0
1655223300000|2022-06-14 16:15:00|573.08|570.68|565.97|563.57|574.81|572.41|565.01|562.61|0
1655223600000|2022-06-14 16:20:00|565.78|563.38|568.46|566.06|571.53|569.13|563.48|561.08|0
1655223900000|2022-06-14 16:25:00|568.27|565.87|570.95|568.55|571.72|569.32|568.27|565.87|0
1655224200000|2022-06-14 16:30:00|570.76|568.36|572.68|570.28|574.8|572.4|569.22|566.82|0
1655224500000|2022-06-14 16:35:00|572.88|570.48|575.57|573.17|577.31|574.91|572.1|569.7|0
1655224800000|2022-06-14 16:40:00|575.67|573.27|576.05|573.65|577.12|574.72|572.87|570.47|0
1655225100000|2022-06-14 16:45:00|576.82|574.42|574.32|571.92|577.78|575.38|574.13|571.73|0
1655225400000|2022-06-14 16:50:00|574.71|572.31|574.32|571.92|577.4|575|572.6|570.2|0
1655225700000|2022-06-14 16:55:00|573.17|570.77|569.16|566.76|573.56|571.16|568.97|566.57|0
1655226000000|2022-06-14 17:00:00|569.54|567.14|569.54|567.14|572.79|570.39|566.49|564.09|0
1655226300000|2022-06-14 17:05:00|569.73|567.33|563.25|560.85|571.06|568.66|562.3|559.9|0
1655226600000|2022-06-14 17:10:00|562.87|560.47|564.77|562.37|565.91|563.51|561.73|559.33|0
1655226900000|2022-06-14 17:15:00|564.3|561.9|555.31|552.91|564.77|562.37|553.8|551.4|0
1655227200000|2022-06-14 17:20:00|554.93|552.53|555.68|553.28|555.68|553.28|550.98|548.58|0
1655227500000|2022-06-14 17:25:00|555.49|553.09|562.68|560.28|562.68|560.28|555.49|553.09|0
1655227800000|2022-06-14 17:30:00|563.82|561.42|567.62|565.22|568.19|565.79|562.11|559.71|0
1655228100000|2022-06-14 17:35:00|568|565.6|572.2|569.8|572.39|569.99|566.67|564.27|0
1655228400000|2022-06-14 17:40:00|573.35|570.95|576.99|574.59|579.11|576.71|571.43|569.03|0
1655228700000|2022-06-14 17:45:00|576.71|574.31|576.99|574.59|579.49|577.09|573.54|571.14|0
1655229000000|2022-06-14 17:50:00|576.61|574.21|573.92|571.52|577.76|575.36|573.73|571.33|0
1655229300000|2022-06-14 17:55:00|574.49|572.09|575.84|573.44|576.13|573.73|571.81|569.41|0
1655229600000|2022-06-14 18:00:00|575.07|572.67|571.76|569.36|575.26|572.86|570.03|567.63|0
1655229900000|2022-06-14 18:05:00|571.95|569.55|566.78|564.38|573.1|570.7|565.26|562.86|0
1655230200000|2022-06-14 18:10:00|566.88|564.48|573.67|571.27|575.21|572.81|566.88|564.48|0
1655230500000|2022-06-14 18:15:00|573.29|570.89|571.56|569.16|574.25|571.85|571.18|568.78|0
1655230800000|2022-06-14 18:20:00|571.37|568.97|571.94|569.54|572.9|570.5|568.5|566.1|0
1655231100000|2022-06-14 18:25:00|572.23|569.83|571.75|569.35|574.44|572.04|570.02|567.62|0
1655231400000|2022-06-14 18:30:00|571.94|569.54|571.94|569.54|577.13|574.73|571.75|569.35|0
1655231700000|2022-06-14 18:35:00|571.75|569.35|570.98|568.58|573.86|571.46|569.45|567.05|0
1655232000000|2022-06-14 18:40:00|571.55|569.15|578.09|575.69|578.67|576.27|570.79|568.39|0
1655232300000|2022-06-14 18:45:00|578.19|575.79|581.37|578.97|582.14|579.74|575.58|573.18|0
1655232600000|2022-06-14 18:50:00|581.56|579.16|581.47|579.07|583.5|581.1|577.89|575.49|0
1655232900000|2022-06-14 18:55:00|581.76|579.36|582.14|579.74|582.92|580.52|579.82|577.42|0
1655233200000|2022-06-14 19:00:00|582.72|580.32|579.79|577.39|583.88|581.48|578.63|576.23|0
1655233500000|2022-06-14 19:05:00|580.37|577.97|586|583.6|586.2|583.8|579.79|577.39|0
1655233800000|2022-06-14 19:10:00|585.81|583.41|590.74|588.34|591.07|588.67|583.47|581.07|0
1655234100000|2022-06-14 19:15:00|590.93|588.53|592.1|589.7|593.48|591.08|589.95|587.55|0
1655234400000|2022-06-14 19:20:00|591.91|589.51|590.54|588.14|591.91|589.51|587.41|585.01|0
1655234700000|2022-06-14 19:25:00|590.34|587.94|579.43|577.03|590.73|588.33|578.47|576.07|0
1655235000000|2022-06-14 19:30:00|579.05|576.65|574.21|571.81|579.82|577.42|570.36|567.96|0
1655235300000|2022-06-14 19:35:00|574.12|571.72|565.18|562.78|574.12|571.72|562.69|560.29|0
1655235600000|2022-06-14 19:40:00|565.37|562.97|569.59|567.19|569.78|567.38|559.64|557.24|0
1655235900000|2022-06-14 19:45:00|568.43|566.03|561.26|558.86|570.16|567.76|559.07|556.67|0
1655236200000|2022-06-14 19:50:00|561.54|559.14|569.58|567.18|571.7|569.3|561.54|559.14|0
1655236500000|2022-06-14 19:55:00|569.2|566.8|569|566.6|571.89|569.49|567.28|564.88|0
1655236800000|2022-06-14 20:00:00|568.53|566.13|573.62|571.22|574.2|571.8|566.32|563.92|0
1655237100000|2022-06-14 20:05:00|573.82|571.42|571.89|569.49|574.01|571.61|571.02|568.62|0
1655237400000|2022-06-14 20:10:00|571.69|569.29|573.33|570.93|573.33|570.93|569.77|567.37|0
1655237700000|2022-06-14 20:15:00|573.63|570.83|573.62|570.82|574.4|571.6|572.66|569.86|0
1655238000000|2022-06-14 20:20:00|573.92|571.12|573.86|571.06|575.63|572.83|573.66|570.86|0
1655238300000|2022-06-14 20:25:00|573.28|570.48|574.82|572.02|574.82|572.02|573.28|570.48|0
1655238600000|2022-06-14 20:30:00|574.62|571.82|572.7|569.9|574.82|572.02|571.35|568.55|0
1655238900000|2022-06-14 20:35:00|572.8|570|571.54|568.74|572.8|570|571.45|568.65|0
1655239200000|2022-06-14 20:40:00|571.64|568.84|570.2|567.4|571.83|569.03|570.2|567.4|0
1655239500000|2022-06-14 20:45:00|570.1|567.3|569.04|566.24|571.35|568.55|568.85|566.05|0
1655239800000|2022-06-14 20:50:00|568.95|566.15|569.14|566.34|569.53|566.73|568.66|565.86|0
1655240100000|2022-06-14 20:55:00|569.23|566.43|568.37|565.57|571.44|568.64|568.37|565.57|0
1655240400000|2022-06-14 21:00:00|568.5|565.7|568.22|565.42|569.17|566.37|568.22|565.42|0
1655240700000|2022-06-14 21:05:00|568.19|565.39|569.14|566.34|569.81|567.01|568.08|565.28|0
1655241000000|2022-06-14 21:10:00|569.08|566.28|568.72|565.92|569.08|566.28|568.72|565.92|0
1655241300000|2022-06-14 21:15:00|568.81|566.01|569.33|566.53|569.33|566.53|568.69|565.89|0
1655241600000|2022-06-14 21:20:00|569.41|566.61|569.08|566.28|569.41|566.61|569.08|566.28|0
1655241900000|2022-06-14 21:25:00|569.19|566.39|569.28|566.48|569.38|566.58|569.19|566.39|0
1655242200000|2022-06-14 21:30:00|569.25|566.45|569.29|566.49|569.29|566.49|569.21|566.41|0
1655242500000|2022-06-14 21:35:00|569.37|566.57|569.07|566.27|569.37|566.57|569.07|566.27|0
1655242800000|2022-06-14 21:40:00|568.96|566.16|568.18|565.38|569.1|566.3|568.18|565.38|0
1655243100000|2022-06-14 21:45:00|568.26|565.46|568.17|565.37|568.37|565.57|568.17|565.37|0
1655243400000|2022-06-14 21:50:00|568.15|565.35|568.56|565.76|568.76|565.96|568.15|565.35|0
1655243700000|2022-06-14 21:55:00|568.79|565.99|568.59|565.79|568.82|566.02|568.56|565.76|0
1655244000000|2022-06-14 22:00:00|567.59|564.79|565.1|562.3|567.68|564.88|564.81|562.01|0
1655244300000|2022-06-14 22:05:00|565|562.2|566.15|563.35|566.34|563.54|564.05|561.25|0
1655244600000|2022-06-14 22:10:00|565.76|562.96|565.35|562.55|567.16|564.36|564.97|562.17|0
1655244900000|2022-06-14 22:15:00|565.25|562.45|567.16|564.36|567.54|564.74|565.06|562.26|0
1655245200000|2022-06-14 22:20:00|567.07|564.27|563.91|561.11|567.54|564.74|563.91|561.11|0
1655245500000|2022-06-14 22:25:00|564.01|561.21|564.48|561.68|564.67|561.87|563.72|560.92|0
1655245800000|2022-06-14 22:30:00|564.58|561.78|563.34|560.54|564.58|561.78|563.06|560.26|0
1655246100000|2022-06-14 22:35:00|563.15|560.35|562.77|559.97|564.1|561.3|562.77|559.97|0
1655246400000|2022-06-14 22:40:00|562.68|559.88|562.1|559.3|562.77|559.97|560.87|558.07|0
1655246700000|2022-06-14 22:45:00|562.01|559.21|561.62|558.82|562.01|559.21|561.24|558.44|0
1655247000000|2022-06-14 22:50:00|561.43|558.63|563.9|561.1|563.9|561.1|561.43|558.63|0
1655247300000|2022-06-14 22:55:00|564|561.2|564.95|562.15|564.95|562.15|563.9|561.1|0
1655247600000|2022-06-14 23:00:00|564.85|562.05|564.28|561.48|565.05|562.25|563.81|561.01|0
1655247900000|2022-06-14 23:05:00|564.19|561.39|565.04|562.24|565.04|562.24|564.09|561.29|0
1655248200000|2022-06-14 23:10:00|565.42|562.62|566.95|564.15|567.71|564.91|565.23|562.43|0
1655248500000|2022-06-14 23:15:00|566.67|563.87|567.14|564.34|568.28|565.48|566.66|563.86|0
1655248800000|2022-06-14 23:20:00|567.24|564.44|563.13|560.33|567.9|565.1|563.13|560.33|0
1655249100000|2022-06-14 23:25:00|562.94|560.14|563.13|560.33|563.13|560.33|562.37|559.57|0
1655249400000|2022-06-14 23:30:00|562.94|560.14|562.56|559.76|563.7|560.9|562.37|559.57|0
1655249700000|2022-06-14 23:35:00|562.66|559.86|562.56|559.76|564.65|561.85|562.56|559.76|0
1655250000000|2022-06-14 23:40:00|562.66|559.86|561.99|559.19|563.8|561|561.99|559.19|0
1655250300000|2022-06-14 23:45:00|561.8|559|559.71|556.91|562.18|559.38|559.71|556.91|0
1655250600000|2022-06-14 23:50:00|559.52|556.72|556.86|554.06|559.52|556.72|556.67|553.87|0
1655250900000|2022-06-14 23:55:00|556.67|553.87|555.73|552.93|556.86|554.06|553.27|550.47|0
1655251200000|2022-06-15 00:00:00|555.92|553.12|555.54|552.74|557.05|554.25|555.16|552.36|0
1655251500000|2022-06-15 00:05:00|555.73|552.93|557.61|554.81|559.13|556.33|555.73|552.93|0
1655251800000|2022-06-15 00:10:00|557.71|554.91|557.8|555|558.85|556.05|557.61|554.81|0
1655252100000|2022-06-15 00:15:00|558.37|555.57|556.48|553.68|559.32|556.52|555.82|553.02|0
1655252400000|2022-06-15 00:20:00|556.57|553.77|557.99|555.19|559.31|556.51|556.29|553.49|0
1655252700000|2022-06-15 00:25:00|557.8|555|559.31|556.51|560.07|557.27|557.8|555|0
1655253000000|2022-06-15 00:30:00|559.41|556.61|558.93|556.13|560.07|557.27|557.42|554.62|0
1655253300000|2022-06-15 00:35:00|558.84|556.04|558.17|555.37|560.07|557.27|557.79|554.99|0
1655253600000|2022-06-15 00:40:00|557.79|554.99|559.6|556.8|559.98|557.18|557.79|554.99|0
1655253900000|2022-06-15 00:45:00|559.79|556.99|560.63|557.83|561.58|558.78|559.5|556.7|0
1655254200000|2022-06-15 00:50:00|561.01|558.21|562.53|559.73|563.67|560.87|560.82|558.02|0
1655254500000|2022-06-15 00:55:00|562.44|559.64|561.58|558.78|563.48|560.68|561.01|558.21|0
1655254800000|2022-06-15 01:00:00|561.3|558.5|558.73|555.93|561.49|558.69|557.6|554.8|0
1655255100000|2022-06-15 01:05:00|558.54|555.74|558.92|556.12|561.77|558.97|558.54|555.74|0
1655255400000|2022-06-15 01:10:00|559.11|556.31|560.06|557.26|560.25|557.45|557.59|554.79|0
1655255700000|2022-06-15 01:15:00|560.63|557.83|558.73|555.93|561.38|558.58|558.16|555.36|0
1655256000000|2022-06-15 01:20:00|559.11|556.31|556.45|553.65|559.86|557.06|556.45|553.65|0
1655256300000|2022-06-15 01:25:00|556.08|553.28|556.45|553.65|557.02|554.22|553.81|551.01|0
1655256600000|2022-06-15 01:30:00|556.26|553.46|555.13|552.33|557.21|554.41|555.13|552.33|0
1655256900000|2022-06-15 01:35:00|555.04|552.24|555.31|552.51|557.02|554.22|554.94|552.14|0
1655257200000|2022-06-15 01:40:00|555.13|552.33|553.71|550.91|555.98|553.18|553.61|550.81|0
1655257500000|2022-06-15 01:45:00|553.43|550.63|554.37|551.57|555.69|552.89|552.86|550.06|0
1655257800000|2022-06-15 01:50:00|554.18|551.38|558.53|555.73|558.72|555.92|554.09|551.29|0
1655258100000|2022-06-15 01:55:00|558.43|555.63|557.96|555.16|558.53|555.73|557.01|554.21|0
1655258400000|2022-06-15 02:00:00|557.77|554.97|555.7|552.9|560.54|557.74|555.03|552.23|0
1655258700000|2022-06-15 02:05:00|555.6|552.8|555.78|552.98|557.77|554.97|555.41|552.61|0
1655259000000|2022-06-15 02:10:00|555.69|552.89|555.5|552.7|556.44|553.64|555.31|552.51|0
1655259300000|2022-06-15 02:15:00|555.68|552.88|555.49|552.69|556.92|554.12|555.12|552.32|0
1655259600000|2022-06-15 02:20:00|555.12|552.32|555.11|552.31|556.25|553.45|554.36|551.56|0
1655259900000|2022-06-15 02:25:00|555.02|552.22|556.91|554.11|556.91|554.11|554.74|551.94|0
1655260200000|2022-06-15 02:30:00|556.81|554.01|555.87|553.07|557.19|554.39|555.49|552.69|0
1655260500000|2022-06-15 02:35:00|555.68|552.88|554.26|551.46|555.87|553.07|553.98|551.18|0
1655260800000|2022-06-15 02:40:00|554.07|551.27|553.41|550.61|554.45|551.65|553.22|550.42|0
1655261100000|2022-06-15 02:45:00|553.22|550.42|555.29|552.49|555.48|552.68|552.75|549.95|0
1655261400000|2022-06-15 02:50:00|555.39|552.59|555.67|552.87|556.05|553.25|554.92|552.12|0
1655261700000|2022-06-15 02:55:00|555.58|552.78|555.86|553.06|555.96|553.16|554.16|551.36|0
1655262000000|2022-06-15 03:00:00|555.67|552.87|555.48|552.68|555.86|553.06|554.44|551.64|0
1655262300000|2022-06-15 03:05:00|555.29|552.49|555.1|552.3|555.67|552.87|554.16|551.36|0
1655262600000|2022-06-15 03:10:00|555.01|552.21|553.96|551.16|555.2|552.4|553.59|550.79|0
1655262900000|2022-06-15 03:15:00|553.59|550.79|554.53|551.73|555.28|552.48|553.4|550.6|0
1655263200000|2022-06-15 03:20:00|554.72|551.92|555.66|552.86|556.42|553.62|554.53|551.73|0
1655263500000|2022-06-15 03:25:00|555.85|553.05|555.28|552.48|556.7|553.9|555.28|552.48|0
1655263800000|2022-06-15 03:30:00|555.19|552.39|556.6|553.8|556.98|554.18|555.19|552.39|0
1655264100000|2022-06-15 03:35:00|556.79|553.99|557.92|555.12|558.49|555.69|556.6|553.8|0
1655264400000|2022-06-15 03:40:00|558.02|555.22|558.11|555.31|558.49|555.69|557.73|554.93|0
1655264700000|2022-06-15 03:45:00|558.3|555.5|558.11|555.31|558.87|556.07|557.73|554.93|0
1655265000000|2022-06-15 03:50:00|558.02|555.22|559.81|557.01|560|557.2|557.92|555.12|0
1655265300000|2022-06-15 03:55:00|559.63|556.83|560.76|557.96|560.95|558.15|559.06|556.26|0
1655265600000|2022-06-15 04:00:00|560.57|557.77|560.57|557.77|560.95|558.15|560.38|557.58|0
1655265900000|2022-06-15 04:05:00|560.38|557.58|560.95|558.15|560.95|558.15|560.1|557.3|0
1655266200000|2022-06-15 04:10:00|561.14|558.34|560.95|558.15|561.33|558.53|560.48|557.68|0
1655266500000|2022-06-15 04:15:00|560.86|558.06|559.62|556.82|560.86|558.06|559.24|556.44|0
1655266800000|2022-06-15 04:20:00|559.43|556.63|559.24|556.44|560.19|557.39|559.05|556.25|0
1655267100000|2022-06-15 04:25:00|559.14|556.34|561.23|558.43|561.32|558.52|559.05|556.25|0
1655267400000|2022-06-15 04:30:00|561.13|558.33|562.84|560.04|563.6|560.8|560.75|557.95|0
1655267700000|2022-06-15 04:35:00|562.94|560.14|562.84|560.04|563.51|560.71|562.46|559.66|0
1655268000000|2022-06-15 04:40:00|563.03|560.23|561.8|559|563.03|560.23|561.51|558.71|0
1655268300000|2022-06-15 04:45:00|561.7|558.9|563.22|560.42|563.6|560.8|561.7|558.9|0
1655268600000|2022-06-15 04:50:00|563.41|560.61|564.74|561.94|564.93|562.13|563.41|560.61|0
1655268900000|2022-06-15 04:55:00|564.55|561.75|566.26|563.46|567.41|564.61|564.55|561.75|0
1655269200000|2022-06-15 05:00:00|566.07|563.27|566.45|563.65|567.22|564.42|564.64|561.84|0
1655269500000|2022-06-15 05:05:00|566.64|563.84|566.26|563.46|568.08|565.28|565.11|562.31|0
1655269800000|2022-06-15 05:10:00|566.45|563.65|567.5|564.7|567.98|565.18|565.88|563.08|0
1655270100000|2022-06-15 05:15:00|567.21|564.41|565.68|562.88|567.4|564.6|565.49|562.69|0
1655270400000|2022-06-15 05:20:00|565.78|562.98|569.31|566.51|569.31|566.51|564.92|562.12|0
1655270700000|2022-06-15 05:25:00|569.12|566.32|569.5|566.7|571.03|568.23|568.93|566.13|0
1655271000000|2022-06-15 05:30:00|569.69|566.89|569.88|567.08|570.27|567.47|568.16|565.36|0
1655271300000|2022-06-15 05:35:00|569.69|566.89|567.59|564.79|570.07|567.27|567.39|564.59|0
1655271600000|2022-06-15 05:40:00|567.39|564.59|566.16|563.36|568.92|566.12|566.06|563.26|0
1655271900000|2022-06-15 05:45:00|566.35|563.55|562.63|559.83|566.82|564.02|562.53|559.73|0
1655272200000|2022-06-15 05:50:00|562.72|559.92|559.77|556.97|563.58|560.78|559.21|556.41|0
1655272500000|2022-06-15 05:55:00|559.58|556.78|561.86|559.06|561.86|559.06|557.12|554.32|0
1655272800000|2022-06-15 06:00:00|562.24|559.44|562.15|559.35|564.71|561.91|559.01|556.21|0
1655273100000|2022-06-15 06:05:00|562.05|559.25|557.31|554.51|562.05|559.25|557.31|554.51|0
1655273400000|2022-06-15 06:10:00|557.4|554.6|559.77|556.97|560.15|557.35|557.12|554.32|0
1655273700000|2022-06-15 06:15:00|559.96|557.16|559.48|556.68|562.24|559.44|558.82|556.02|0
1655274000000|2022-06-15 06:20:00|559.77|556.97|556.35|553.55|559.77|556.97|555.41|552.61|0
1655274300000|2022-06-15 06:25:00|556.92|554.12|556.92|554.12|558.82|556.02|555.22|552.42|0
1655274600000|2022-06-15 06:30:00|556.64|553.84|558.81|556.01|560.24|557.44|556.64|553.84|0
1655274900000|2022-06-15 06:35:00|558.72|555.92|557.86|555.06|559.38|556.58|557.11|554.31|0
1655275200000|2022-06-15 06:40:00|558.05|555.25|557.67|554.87|559.38|556.58|557.48|554.68|0
1655275500000|2022-06-15 06:45:00|557.86|555.06|560.51|557.71|560.7|557.9|557.67|554.87|0
1655275800000|2022-06-15 06:50:00|560.89|558.09|558.62|555.82|561.46|558.66|558.62|555.82|0
1655276100000|2022-06-15 06:55:00|558.71|555.91|558.09|555.29|560.88|558.08|556.91|554.11|0
1655276400000|2022-06-15 07:00:00|557.05|554.25|558.37|555.57|558.56|555.76|554.49|551.69|0
1655276700000|2022-06-15 07:05:00|558.36|555.96|560.55|558.15|561.89|559.49|557.79|555.39|0
1655277000000|2022-06-15 07:10:00|560.07|557.67|562.17|559.77|562.17|559.77|558.65|556.25|0
1655277300000|2022-06-15 07:15:00|561.79|559.39|557.7|555.3|561.98|559.58|556.65|554.25|0
1655277600000|2022-06-15 07:20:00|557.6|555.2|561.02|558.62|561.97|559.57|557.6|555.2|0
1655277900000|2022-06-15 07:25:00|561.31|558.91|559.21|556.81|562.93|560.53|559.12|556.72|0
1655278200000|2022-06-15 07:30:00|559.12|556.72|556.45|554.05|561.97|559.57|555.7|553.3|0
1655278500000|2022-06-15 07:35:00|556.64|554.24|553.99|551.59|557.12|554.72|553.42|551.02|0
1655278800000|2022-06-15 07:40:00|553.8|551.4|555.22|552.82|557.02|554.62|552.48|550.08|0
1655279100000|2022-06-15 07:45:00|555.41|553.01|560.63|558.23|564.64|562.24|555.41|553.01|0
1655279400000|2022-06-15 07:50:00|561.39|558.99|555.5|553.1|561.39|558.99|554.36|551.96|0
1655279700000|2022-06-15 07:55:00|555.31|552.91|553.23|550.83|555.6|553.2|553.04|550.64|0
1655280000000|2022-06-15 08:00:00|553.6|551.2|555.31|552.91|555.31|552.91|551.52|549.12|0
1655280300000|2022-06-15 08:05:00|555.12|552.72|550.58|548.18|555.31|552.91|548.69|546.29|0
1655280600000|2022-06-15 08:10:00|550.2|547.8|549.44|547.04|551.24|548.84|549.26|546.86|0
1655280900000|2022-06-15 08:15:00|549.54|547.14|548.69|546.29|550.95|548.55|548.12|545.72|0
1655281200000|2022-06-15 08:20:00|548.5|546.1|548.31|545.91|549.44|547.04|547.66|545.26|0
1655281500000|2022-06-15 08:25:00|547.93|545.53|547.1|544.7|547.93|545.53|545.11|542.71|0
1655281800000|2022-06-15 08:30:00|546.62|544.22|544.93|542.53|547|544.6|544.37|541.97|0
1655282100000|2022-06-15 08:35:00|545.12|542.72|545.12|542.72|547|544.6|544.93|542.53|0
1655282400000|2022-06-15 08:40:00|544.93|542.53|547.93|545.53|547.93|545.53|544.09|541.69|0
1655282700000|2022-06-15 08:45:00|547.75|545.35|551.23|548.83|551.7|549.3|547.37|544.97|0
1655283000000|2022-06-15 08:50:00|551.7|549.3|550.94|548.54|552.64|550.24|550.57|548.17|0
1655283300000|2022-06-15 08:55:00|551.04|548.64|551.51|549.11|552.26|549.86|550.57|548.17|0
1655283600000|2022-06-15 09:00:00|551.32|548.92|555.93|553.53|556.12|553.72|551.32|548.92|0
1655283900000|2022-06-15 09:05:00|556.12|553.72|554.79|552.39|556.31|553.91|554.22|551.82|0
1655284200000|2022-06-15 09:10:00|555.36|552.96|556.5|554.1|557.93|555.53|555.17|552.77|0
1655284500000|2022-06-15 09:15:00|556.69|554.29|555.55|553.15|557.07|554.67|554.03|551.63|0
1655284800000|2022-06-15 09:20:00|555.36|552.96|556.3|553.9|557.45|555.05|554.98|552.58|0
1655285100000|2022-06-15 09:25:00|556.02|553.62|554.22|551.82|556.87|554.47|553.84|551.44|0
1655285400000|2022-06-15 09:30:00|553.93|551.53|552.32|549.92|554.4|552|551.66|549.26|0
1655285700000|2022-06-15 09:35:00|552.51|550.11|555.54|553.14|556.11|553.71|552.32|549.92|0
1655286000000|2022-06-15 09:40:00|555.35|552.95|550.99|548.59|555.54|553.14|550.05|547.65|0
1655286300000|2022-06-15 09:45:00|550.9|548.5|552.98|550.58|553.64|551.24|550.05|547.65|0
1655286600000|2022-06-15 09:50:00|552.88|550.48|554.78|552.38|555.16|552.76|551.94|549.54|0
1655286900000|2022-06-15 09:55:00|554.97|552.57|551.93|549.53|556.01|553.61|551.74|549.34|0
1655287200000|2022-06-15 10:00:00|551.84|549.44|553.92|551.52|555.15|552.75|551.84|549.44|0
1655287500000|2022-06-15 10:05:00|553.82|551.42|554.96|552.56|556.29|553.89|553.82|551.42|0
1655287800000|2022-06-15 10:10:00|555.06|552.66|553.82|551.42|555.15|552.75|553.63|551.23|0
1655288100000|2022-06-15 10:15:00|553.63|551.23|553.25|550.85|555.53|553.13|552.68|550.28|0
1655288400000|2022-06-15 10:20:00|553.35|550.95|555.52|553.12|556.09|553.69|553.06|550.66|0
1655288700000|2022-06-15 10:25:00|555.34|552.94|557.14|554.74|558.38|555.98|554.96|552.56|0
1655289000000|2022-06-15 10:30:00|557.23|554.83|559.04|556.64|559.04|556.64|554.95|552.55|0
1655289300000|2022-06-15 10:35:00|559.13|556.73|555.33|552.93|559.62|557.22|553.24|550.84|0
1655289600000|2022-06-15 10:40:00|555.14|552.74|555.05|552.65|556.09|553.69|554.19|551.79|0
1655289900000|2022-06-15 10:45:00|555.14|552.74|557.06|554.66|557.15|554.75|553.81|551.41|0
1655290200000|2022-06-15 10:50:00|557.15|554.75|557.71|555.31|558.57|556.17|555.63|553.23|0
1655290500000|2022-06-15 10:55:00|558|555.6|558.47|556.07|558.85|556.45|556.39|553.99|0
1655290800000|2022-06-15 11:00:00|557.71|555.31|560.36|557.96|560.55|558.15|556.01|553.61|0
1655291100000|2022-06-15 11:05:00|560.93|558.53|557.52|555.12|560.93|558.53|557.52|555.12|0
1655291400000|2022-06-15 11:10:00|557.71|555.31|555.63|553.23|558.46|556.06|555.63|553.23|0
1655291700000|2022-06-15 11:15:00|555.54|553.14|554.12|551.72|555.54|553.14|552.61|550.21|0
1655292000000|2022-06-15 11:20:00|554.02|551.62|550.73|548.33|554.11|551.71|550.73|548.33|0
1655292300000|2022-06-15 11:25:00|550.91|548.51|548.28|545.88|550.91|548.51|548.28|545.88|0
1655292600000|2022-06-15 11:30:00|548.47|546.07|545.85|543.45|549.78|547.38|545.66|543.26|0
1655292900000|2022-06-15 11:35:00|546.03|543.63|549.59|547.19|549.97|547.57|545.85|543.45|0
1655293200000|2022-06-15 11:40:00|549.97|547.57|549.4|547|550.16|547.76|548.09|545.69|0
1655293500000|2022-06-15 11:45:00|549.31|546.91|551.47|549.07|552.22|549.82|549.31|546.91|0
1655293800000|2022-06-15 11:50:00|551.28|548.88|544.53|542.13|551.84|549.44|542.85|540.45|0
1655294100000|2022-06-15 11:55:00|544.72|542.32|542.19|539.79|544.72|542.32|541.26|538.86|0
1655294400000|2022-06-15 12:00:00|542.38|539.98|542.38|539.98|545.84|543.44|541.26|538.86|0
1655294700000|2022-06-15 12:05:00|542|539.6|545.65|543.25|545.93|543.53|541.36|538.96|0
1655295000000|2022-06-15 12:10:00|545.55|543.15|548.08|545.68|551.18|548.78|543.87|541.47|0
1655295300000|2022-06-15 12:15:00|548.17|545.77|549.86|547.46|550.8|548.4|547.24|544.84|0
1655295600000|2022-06-15 12:20:00|550.24|547.84|547.05|544.65|550.24|547.84|545.17|542.77|0
1655295900000|2022-06-15 12:25:00|546.86|544.46|548.45|546.05|549.3|546.9|545.92|543.52|0
1655296200000|2022-06-15 12:30:00|548.54|546.14|546.29|543.89|550.8|548.4|543.49|541.09|0
1655296500000|2022-06-15 12:35:00|546.1|543.7|546.48|544.08|547.98|545.58|544.98|542.58|0
1655296800000|2022-06-15 12:40:00|546.39|543.99|544.42|542.02|549.29|546.89|543.86|541.46|0
1655297100000|2022-06-15 12:45:00|544.23|541.83|539.19|536.79|544.89|542.49|539.01|536.61|0
1655297400000|2022-06-15 12:50:00|539.57|537.17|541.52|539.12|541.52|539.12|537.98|535.58|0
1655297700000|2022-06-15 12:55:00|541.71|539.31|541.33|538.93|543.76|541.36|540.59|538.19|0
1655298000000|2022-06-15 13:00:00|540.59|538.19|543.94|541.54|544.32|541.92|539.1|536.7|0
1655298300000|2022-06-15 13:05:00|543.76|541.36|544.88|542.48|545.06|542.66|542.45|540.05|0
1655298600000|2022-06-15 13:10:00|545.06|542.66|541.74|539.34|546.23|543.83|541.18|538.78|0
1655298900000|2022-06-15 13:15:00|541.92|539.52|540.61|538.21|544.54|542.14|540.43|538.03|0
1655299200000|2022-06-15 13:20:00|540.43|538.03|542.11|539.71|542.29|539.89|540.05|537.65|0
1655299500000|2022-06-15 13:25:00|541.92|539.52|542.48|540.08|543.04|540.64|541.17|538.77|0
1655299800000|2022-06-15 13:30:00|541.54|539.14|540.06|537.66|545.1|542.7|537.08|534.68|0
1655300100000|2022-06-15 13:35:00|539.5|537.1|540.06|537.66|545.5|543.1|536.7|534.3|0
1655300400000|2022-06-15 13:40:00|540.25|537.85|531.86|529.46|540.25|537.85|530.99|528.59|0
1655300700000|2022-06-15 13:45:00|531.3|528.9|529.43|527.03|532.41|530.01|528.32|525.92|0
1655301000000|2022-06-15 13:50:00|529.06|526.66|531.36|528.96|531.36|528.96|525.03|522.63|0
1655301300000|2022-06-15 13:55:00|531.55|529.15|529.68|527.28|531.55|529.15|525.22|522.82|0
1655301600000|2022-06-15 14:00:00|528.75|526.35|523.55|521.15|530.43|528.03|523.55|521.15|0
1655301900000|2022-06-15 14:05:00|524.66|522.26|525.21|522.81|525.59|523.19|522.06|519.66|0
1655302200000|2022-06-15 14:10:00|524.47|522.07|527.63|525.23|527.63|525.23|522.99|520.59|0
1655302500000|2022-06-15 14:15:00|528.37|525.97|529.64|527.24|531.32|528.92|525.37|522.97|0
1655302800000|2022-06-15 14:20:00|530.2|527.8|529.82|527.42|532.62|530.22|528.71|526.31|0
1655303100000|2022-06-15 14:25:00|529.45|527.05|529.45|527.05|532.06|529.66|528.52|526.12|0
1655303400000|2022-06-15 14:30:00|528.89|526.49|533.93|531.53|536.36|533.96|528.89|526.49|0
1655303700000|2022-06-15 14:35:00|533.55|531.15|534.86|532.46|535.42|533.02|532.24|529.84|0
1655304000000|2022-06-15 14:40:00|535.23|532.83|536.92|534.52|537.67|535.27|533.92|531.52|0
1655304300000|2022-06-15 14:45:00|537.67|535.27|537.48|535.08|539.92|537.52|536.73|534.33|0
1655304600000|2022-06-15 14:50:00|538.42|536.02|544.26|541.86|545.01|542.61|537.1|534.7|0
1655304900000|2022-06-15 14:55:00|544.07|541.67|540.1|537.7|545.2|542.8|539.29|536.89|0
1655305200000|2022-06-15 15:00:00|540.29|537.89|540.48|538.08|541.6|539.2|538.23|535.83|0
1655305500000|2022-06-15 15:05:00|540.1|537.7|542.92|540.52|543.29|540.89|538.97|536.57|0
1655305800000|2022-06-15 15:10:00|543.11|540.71|546.88|544.48|547.25|544.85|541.79|539.39|0
1655306100000|2022-06-15 15:15:00|547.06|544.66|546.12|543.72|547.82|545.42|544.33|541.93|0
1655306400000|2022-06-15 15:20:00|546.31|543.91|544.61|542.21|548.95|546.55|544.04|541.64|0
1655306700000|2022-06-15 15:25:00|544.42|542.02|544.09|541.69|546.68|544.28|543.9|541.5|0
1655307000000|2022-06-15 15:30:00|544.47|542.07|545.22|542.82|546.53|544.13|542.59|540.19|0
1655307300000|2022-06-15 15:35:00|545.59|543.19|542.21|539.81|545.59|543.19|540.71|538.31|0
1655307600000|2022-06-15 15:40:00|542.4|540|541.82|539.42|542.96|540.56|539.76|537.36|0
1655307900000|2022-06-15 15:45:00|541.64|539.24|542.01|539.61|542.39|539.99|539.38|536.98|0
1655308200000|2022-06-15 15:50:00|541.26|538.86|538.9|536.5|541.73|539.33|538.9|536.5|0
1655308500000|2022-06-15 15:55:00|538.8|536.4|535.69|533.29|539.56|537.16|535.13|532.73|0
1655308800000|2022-06-15 16:00:00|535.5|533.1|534.37|531.97|536.26|533.86|533.06|530.66|0
1655309100000|2022-06-15 16:05:00|534.19|531.79|536.63|534.23|537.95|535.55|534.19|531.79|0
1655309400000|2022-06-15 16:10:00|537.01|534.61|533.05|530.65|537.01|534.61|532.87|530.47|0
1655309700000|2022-06-15 16:15:00|532.68|530.28|532.64|530.24|533.81|531.41|530.8|528.4|0
1655310000000|2022-06-15 16:20:00|531.74|529.34|530.03|527.63|532.3|529.9|529.47|527.07|0
1655310300000|2022-06-15 16:25:00|530.22|527.82|530.97|528.57|532.09|529.69|529.84|527.44|0
1655310600000|2022-06-15 16:30:00|530.59|528.19|531.72|529.32|532.47|530.07|528.72|526.32|0
1655310900000|2022-06-15 16:35:00|531.9|529.5|534.16|531.76|534.35|531.95|531.15|528.75|0
1655311200000|2022-06-15 16:40:00|534.34|531.94|537.55|535.15|538.87|536.47|533.59|531.19|0
1655311500000|2022-06-15 16:45:00|537.17|534.77|536.79|534.39|539.06|536.66|536.79|534.39|0
1655311800000|2022-06-15 16:50:00|536.41|534.01|542.27|539.87|542.84|540.44|536.41|534.01|0
1655312100000|2022-06-15 16:55:00|542.46|540.06|545.31|542.91|546.17|543.77|542.27|539.87|0
1655312400000|2022-06-15 17:00:00|545.69|543.29|542.08|539.68|545.69|543.29|540.94|538.54|0
1655312700000|2022-06-15 17:05:00|541.89|539.49|543.21|540.81|544.35|541.95|541.13|538.73|0
1655313000000|2022-06-15 17:10:00|543.02|540.62|540.37|537.97|543.97|541.57|539.24|536.84|0
1655313300000|2022-06-15 17:15:00|540.18|537.78|540.37|537.97|542.64|540.24|539.8|537.4|0
1655313600000|2022-06-15 17:20:00|540.18|537.78|539.7|537.3|541.31|538.91|538.95|536.55|0
1655313900000|2022-06-15 17:25:00|540.08|537.68|537.38|534.98|540.64|538.24|536.45|534.05|0
1655314200000|2022-06-15 17:30:00|537.2|534.8|538.51|536.11|538.7|536.3|536.44|534.04|0
1655314500000|2022-06-15 17:35:00|538.32|535.92|537.29|534.89|540.01|537.61|537.19|534.79|0
1655314800000|2022-06-15 17:40:00|537.38|534.98|538.88|536.48|539.44|537.04|537.19|534.79|0
1655315100000|2022-06-15 17:45:00|539.07|536.67|543.02|540.62|543.21|540.81|538.32|535.92|0
1655315400000|2022-06-15 17:50:00|542.83|540.43|537.41|535.01|546.8|544.4|537.32|534.92|0
1655315700000|2022-06-15 17:55:00|537.97|535.57|532.27|529.87|538.16|535.76|529.1|526.7|0
1655316000000|2022-06-15 18:00:00|533.1|530.7|548.21|545.81|554.5|552.1|518.83|516.43|0
1655316300000|2022-06-15 18:05:00|550.88|548.48|550.02|547.62|564.85|562.45|544.53|542.13|0
1655316600000|2022-06-15 18:10:00|550.88|548.48|550.26|547.86|559.85|557.45|547.79|545.39|0
1655316900000|2022-06-15 18:15:00|549.69|547.29|543.49|541.09|554.36|551.96|537.83|535.43|0
1655317200000|2022-06-15 18:20:00|542.17|539.77|553.76|551.36|557.01|554.61|537.08|534.68|0
1655317500000|2022-06-15 18:25:00|551.85|549.45|556.05|553.65|556.05|553.65|546.81|544.41|0
1655317800000|2022-06-15 18:30:00|556.82|554.42|568.48|566.08|576.73|574.33|552.42|550.02|0
1655318100000|2022-06-15 18:35:00|567.33|564.93|535.53|533.13|568.96|566.56|528.14|525.74|0
1655318400000|2022-06-15 18:40:00|537.98|535.58|505.44|502.56|539.77|537.37|501.24|498.36|0
1655318700000|2022-06-15 18:45:00|503.07|500.19|515.35|511.75|515.54|511.94|496.97|493.37|0
1655319000000|2022-06-15 18:50:00|512.69|509.09|525.79|522.19|532.35|528.75|506.66|503.06|0
1655319300000|2022-06-15 18:55:00|524.86|521.26|529.88|526.28|536.09|532.49|519.97|516.37|0
1655319600000|2022-06-15 19:00:00|529.12|525.52|523.34|520.46|529.12|525.52|515.71|512.11|0
1655319900000|2022-06-15 19:05:00|521.66|518.78|517.19|514.31|526.33|523.45|515.9|513.02|0
1655320200000|2022-06-15 19:10:00|517.38|514.5|523.52|520.64|530.26|527.38|513.68|510.8|0
1655320500000|2022-06-15 19:15:00|524.36|521.48|521.84|518.96|530.36|527.48|521.19|518.31|0
1655320800000|2022-06-15 19:20:00|521.56|518.68|504.78|501.9|521.56|518.68|503.77|500.89|0
1655321100000|2022-06-15 19:25:00|504.32|501.44|495.78|492.9|508.36|505.48|495.78|492.9|0
1655321400000|2022-06-15 19:30:00|496.15|493.27|487.39|484.51|500.17|497.29|485.92|483.04|0
1655321700000|2022-06-15 19:35:00|486.49|483.61|503.03|500.15|504.32|501.44|485.05|482.17|0
1655322000000|2022-06-15 19:40:00|504.13|501.25|516.98|514.1|518|515.12|504.13|501.25|0
1655322300000|2022-06-15 19:45:00|518.18|515.3|512.09|509.21|520.78|517.9|512.09|509.21|0
1655322600000|2022-06-15 19:50:00|517.25|514.37|526.48|523.6|529.09|526.21|516.88|514|0
1655322900000|2022-06-15 19:55:00|526.11|523.23|524.53|521.65|526.2|523.32|520.72|517.84|0
1655323200000|2022-06-15 20:00:00|521.74|518.86|523.04|520.16|523.79|520.91|521.37|518.49|0
1655323500000|2022-06-15 20:05:00|523.41|520.53|520.62|517.74|523.41|520.53|520.07|517.19|0
1655323800000|2022-06-15 20:10:00|520.81|517.93|526.02|523.14|526.02|523.14|520.25|517.37|0
1655324100000|2022-06-15 20:15:00|525.83|522.95|527.19|523.83|527.56|524.2|524.39|521.03|0
1655324400000|2022-06-15 20:20:00|527.47|524.11|529.09|525.73|530.58|527.22|527.47|524.11|0
1655324700000|2022-06-15 20:25:00|528.72|525.36|528.34|524.98|529|525.64|527.97|524.61|0
1655325000000|2022-06-15 20:30:00|528.25|524.89|525.28|521.92|528.34|524.98|525|521.64|0
1655325300000|2022-06-15 20:35:00|525.37|522.01|523.51|520.15|525.37|522.01|522.59|519.23|0
1655325600000|2022-06-15 20:40:00|523.7|520.34|522.22|518.86|524.44|521.08|522.22|518.86|0
1655325900000|2022-06-15 20:45:00|522.77|519.41|522.03|518.67|524.53|521.17|522.03|518.67|0
1655326200000|2022-06-15 20:50:00|522.12|518.76|522.12|519.32|523.23|520.06|521.75|518.39|0
1655326500000|2022-06-15 20:55:00|522.21|519.41|524.62|521.82|524.89|522.09|521.84|519.04|0
1655326800000|2022-06-15 21:00:00|524.63|521.83|524.17|521.37|524.76|521.96|524.06|521.26|0
1655327100000|2022-06-15 21:05:00|524.09|521.29|523.74|520.94|524.09|521.29|523.58|520.78|0
1655327400000|2022-06-15 21:10:00|523.71|520.91|523.84|521.04|524.06|521.26|523.58|520.78|0
1655327700000|2022-06-15 21:15:00|523.92|521.12|523.41|520.61|523.92|521.12|523.33|520.53|0
1655328000000|2022-06-15 21:20:00|523.38|520.58|523.57|520.77|523.68|520.88|523.11|520.31|0
1655328300000|2022-06-15 21:25:00|523.59|520.79|522.65|519.85|523.59|520.79|522.62|519.82|0
1655328600000|2022-06-15 21:30:00|522.57|519.77|522.57|519.77|522.84|520.04|522.55|519.75|0
1655328900000|2022-06-15 21:35:00|522.49|519.69|521.83|519.03|522.49|519.69|521.8|519|0
1655329200000|2022-06-15 21:40:00|521.8|519|521.27|518.47|521.86|519.06|521.16|518.36|0
1655329500000|2022-06-15 21:45:00|521.34|518.54|520.59|517.79|521.67|518.87|520.59|517.79|0
1655329800000|2022-06-15 21:50:00|520.62|517.82|521.27|518.47|521.27|518.47|520.59|517.79|0
1655330100000|2022-06-15 21:55:00|521.16|518.36|520.81|518.01|521.16|518.36|520.78|517.98|0
1655330400000|2022-06-15 22:00:00|517.21|514.41|518.58|515.78|520.16|517.36|517.21|514.41|0
1655330700000|2022-06-15 22:05:00|518.68|515.88|517.48|514.68|519.14|516.34|517.48|514.68|0
1655331000000|2022-06-15 22:10:00|517.66|514.86|514.26|511.46|517.66|514.86|513.89|511.09|0
1655331300000|2022-06-15 22:15:00|514.16|511.36|511.03|508.23|514.16|511.36|510.85|508.05|0
1655331600000|2022-06-15 22:20:00|510.85|508.05|512.67|509.87|513.04|510.24|510.76|507.96|0
1655331900000|2022-06-15 22:25:00|512.59|509.79|511.94|509.14|513.59|510.79|511.76|508.96|0
1655332200000|2022-06-15 22:30:00|511.76|508.96|512.22|509.42|513.4|510.6|511.03|508.23|0
1655332500000|2022-06-15 22:35:00|512.3|509.5|512.76|509.96|513.4|510.6|512.12|509.32|0
1655332800000|2022-06-15 22:40:00|513.03|510.23|513.76|510.96|514.68|511.88|512.95|510.15|0
1655333100000|2022-06-15 22:45:00|513.58|510.78|514.22|511.42|514.49|511.69|513.58|510.78|0
1655333400000|2022-06-15 22:50:00|514.13|511.33|515.04|512.24|515.22|512.42|513.58|510.78|0
1655333700000|2022-06-15 22:55:00|515.22|512.42|512.57|509.77|515.22|512.42|512.39|509.59|0
1655334000000|2022-06-15 23:00:00|512.48|509.68|514.22|511.42|514.3|511.5|512.29|509.49|0
1655334300000|2022-06-15 23:05:00|514.3|511.5|514.03|511.23|514.49|511.69|513.57|510.77|0
1655334600000|2022-06-15 23:10:00|514.12|511.32|514.3|511.5|514.67|511.87|513.57|510.77|0
1655334900000|2022-06-15 23:15:00|514.58|511.78|514.76|511.96|515.22|512.42|514.48|511.68|0
1655335200000|2022-06-15 23:20:00|514.67|511.87|514.85|512.05|514.85|512.05|514.11|511.31|0
1655335500000|2022-06-15 23:25:00|514.94|512.14|513.75|510.95|515.03|512.23|513.56|510.76|0
1655335800000|2022-06-15 23:30:00|513.66|510.86|513.56|510.76|514.11|511.31|513.56|510.76|0
1655336100000|2022-06-15 23:35:00|513.01|510.21|510.82|508.02|513.01|510.21|510.82|508.02|0
1655336400000|2022-06-15 23:40:00|511|508.2|508.18|505.38|511.37|508.57|508.18|505.38|0
1655336700000|2022-06-15 23:45:00|508.09|505.29|507.9|505.1|508.63|505.83|506.99|504.19|0
1655337000000|2022-06-15 23:50:00|507.82|505.02|506.99|504.19|507.82|505.02|506.09|503.29|0
1655337300000|2022-06-15 23:55:00|506.81|504.01|505.45|502.65|506.99|504.19|505.36|502.56|0
1655337600000|2022-06-16 00:00:00|506.26|503.46|505.09|502.29|508.26|505.46|505.09|502.29|0
1655337900000|2022-06-16 00:05:00|505.17|502.37|506.26|503.46|508.08|505.28|505.09|502.29|0
1655338200000|2022-06-16 00:10:00|506.35|503.55|504.99|502.19|507.35|504.55|504.99|502.19|0
1655338500000|2022-06-16 00:15:00|505.17|502.37|504.81|502.01|506.8|504|504.81|502.01|0
1655338800000|2022-06-16 00:20:00|504.99|502.19|503.72|500.92|505.99|503.19|502.99|500.19|0
1655339100000|2022-06-16 00:25:00|503.9|501.1|503.09|500.29|504.08|501.28|502.27|499.47|0
1655339400000|2022-06-16 00:30:00|502.99|500.19|502.99|500.19|503.17|500.37|501.54|498.74|0
1655339700000|2022-06-16 00:35:00|503.17|500.37|503.26|500.46|503.53|500.73|502.08|499.28|0
1655340000000|2022-06-16 00:40:00|503.17|500.37|503.8|501|503.89|501.09|502.99|500.19|0
1655340300000|2022-06-16 00:45:00|503.71|500.91|503.89|501.09|503.89|501.09|503.53|500.73|0
1655340600000|2022-06-16 00:50:00|503.8|501|502.98|500.18|503.89|501.09|502.98|500.18|0
1655340900000|2022-06-16 00:55:00|503.16|500.36|503.7|500.9|503.89|501.09|502.98|500.18|0
1655341200000|2022-06-16 01:00:00|503.88|501.08|503.07|500.27|503.88|501.08|502.98|500.18|0
1655341500000|2022-06-16 01:05:00|502.98|500.18|500.63|497.83|503.34|500.54|499.91|497.11|0
1655341800000|2022-06-16 01:10:00|500.45|497.65|496.67|493.87|500.45|497.65|496.67|493.87|0
1655342100000|2022-06-16 01:15:00|496.85|494.05|497.92|495.12|499.18|496.38|496.85|494.05|0
1655342400000|2022-06-16 01:20:00|498.1|495.3|500.26|497.46|500.62|497.82|498.1|495.3|0
1655342700000|2022-06-16 01:25:00|500.44|497.64|501.26|498.46|501.34|498.54|499.81|497.01|0
1655343000000|2022-06-16 01:30:00|501.34|498.54|503.69|500.89|503.87|501.07|501.16|498.36|0
1655343300000|2022-06-16 01:35:00|503.51|500.71|505.68|502.88|505.86|503.06|502.42|499.62|0
1655343600000|2022-06-16 01:40:00|505.6|502.8|510.41|507.61|510.41|507.61|505.6|502.8|0
1655343900000|2022-06-16 01:45:00|510.23|507.43|510.04|507.24|511.87|509.07|509.32|506.52|0
1655344200000|2022-06-16 01:50:00|510.41|507.61|509.86|507.06|510.95|508.15|509.5|506.7|0
1655344500000|2022-06-16 01:55:00|509.68|506.88|510.59|507.79|511.5|508.7|508.95|506.15|0
1655344800000|2022-06-16 02:00:00|510.77|507.97|508.94|506.14|510.77|507.97|508.76|505.96|0
1655345100000|2022-06-16 02:05:00|508.76|505.96|512.87|510.07|512.96|510.16|508.76|505.96|0
1655345400000|2022-06-16 02:10:00|512.96|510.16|512.77|509.97|514.24|511.44|512.04|509.24|0
1655345700000|2022-06-16 02:15:00|512.96|510.16|513.32|510.52|513.5|510.7|510.76|507.96|0
1655346000000|2022-06-16 02:20:00|513.5|510.7|513.68|510.88|513.68|510.88|511.67|508.87|0
1655346300000|2022-06-16 02:25:00|513.5|510.7|514.78|511.98|515.51|512.71|512.59|509.79|0
1655346600000|2022-06-16 02:30:00|514.6|511.8|512.77|509.97|514.96|512.16|512.4|509.6|0
1655346900000|2022-06-16 02:35:00|513.13|510.33|512.03|509.23|513.31|510.51|511.76|508.96|0
1655347200000|2022-06-16 02:40:00|511.94|509.14|510.02|507.22|512.58|509.78|509.84|507.04|0
1655347500000|2022-06-16 02:45:00|509.84|507.04|509.84|507.04|510.2|507.4|508.57|505.77|0
1655347800000|2022-06-16 02:50:00|510.02|507.22|510.38|507.58|510.57|507.77|508.75|505.95|0
1655348100000|2022-06-16 02:55:00|510.2|507.4|509.84|507.04|510.75|507.95|509.84|507.04|0
1655348400000|2022-06-16 03:00:00|510.02|507.22|509.29|506.49|510.2|507.4|509.11|506.31|0
1655348700000|2022-06-16 03:05:00|509.38|506.58|508.19|505.39|509.65|506.85|508.19|505.39|0
1655349000000|2022-06-16 03:10:00|508.38|505.58|506.74|503.94|508.56|505.76|506.74|503.94|0
1655349300000|2022-06-16 03:15:00|506.65|503.85|506.55|503.75|507.28|504.48|505.83|503.03|0
1655349600000|2022-06-16 03:20:00|506.65|503.85|504.83|502.03|506.74|503.94|504.74|501.94|0
1655349900000|2022-06-16 03:25:00|504.92|502.12|505.1|502.3|505.82|503.02|504.37|501.57|0
1655350200000|2022-06-16 03:30:00|505.28|502.48|506.18|503.38|506.37|503.57|504.73|501.93|0
1655350500000|2022-06-16 03:35:00|506.37|503.57|510.92|508.12|511.01|508.21|506.37|503.57|0
1655350800000|2022-06-16 03:40:00|510.73|507.93|511.83|509.03|512.92|510.12|510.55|507.75|0
1655351100000|2022-06-16 03:45:00|512.01|509.21|512.92|510.12|513.29|510.49|510.73|507.93|0
1655351400000|2022-06-16 03:50:00|512.74|509.94|514.57|511.77|514.75|511.95|511.74|508.94|0
1655351700000|2022-06-16 03:55:00|514.66|511.86|513.65|510.85|514.93|512.13|513.47|510.67|0
1655352000000|2022-06-16 04:00:00|513.74|510.94|516.68|513.88|516.68|513.88|512.1|509.3|0
1655352300000|2022-06-16 04:05:00|516.95|514.15|515.94|513.14|516.95|514.15|515.11|512.31|0
1655352600000|2022-06-16 04:10:00|515.84|513.04|515.48|512.68|517.86|515.06|515.29|512.49|0
1655352900000|2022-06-16 04:15:00|515.29|512.49|517.68|514.88|517.86|515.06|515.29|512.49|0
1655353200000|2022-06-16 04:20:00|517.77|514.97|519.33|516.53|519.33|516.53|515.57|512.77|0
1655353500000|2022-06-16 04:25:00|519.24|516.44|518.04|515.24|519.33|516.53|516.76|513.96|0
1655353800000|2022-06-16 04:30:00|517.86|515.06|515.47|512.67|518.22|515.42|515.29|512.49|0
1655354100000|2022-06-16 04:35:00|515.65|512.85|515.65|512.85|516.57|513.77|515.47|512.67|0
1655354400000|2022-06-16 04:40:00|515.56|512.76|519.32|516.52|519.69|516.89|515.47|512.67|0
1655354700000|2022-06-16 04:45:00|519.14|516.34|518.77|515.97|519.69|516.89|518.4|515.6|0
1655355000000|2022-06-16 04:50:00|518.59|515.79|519.5|516.7|519.87|517.07|518.59|515.79|0
1655355300000|2022-06-16 04:55:00|519.32|516.52|521.16|518.36|521.16|518.36|518.21|515.41|0
1655355600000|2022-06-16 05:00:00|520.98|518.18|522.73|519.93|523.38|520.58|520.05|517.25|0
1655355900000|2022-06-16 05:05:00|522.64|519.84|524.48|521.68|525.04|522.24|522.45|519.65|0
1655356200000|2022-06-16 05:10:00|524.67|521.87|527.63|524.83|528.75|525.95|524.11|521.31|0
1655356500000|2022-06-16 05:15:00|527.54|524.74|526.7|523.9|528.29|525.49|525.78|522.98|0
1655356800000|2022-06-16 05:20:00|526.89|524.09|527.07|524.27|527.63|524.83|525.04|522.24|0
1655357100000|2022-06-16 05:25:00|526.98|524.18|526.14|523.34|527.07|524.27|524.02|521.22|0
1655357400000|2022-06-16 05:30:00|526.05|523.25|529.77|526.97|529.86|527.06|525.03|522.23|0
1655357700000|2022-06-16 05:35:00|529.67|526.87|530.41|527.61|531.91|529.11|529.49|526.69|0
1655358000000|2022-06-16 05:40:00|530.6|527.8|530.14|527.34|531.16|528.36|528.37|525.57|0
1655358300000|2022-06-16 05:45:00|530.04|527.24|531.34|528.54|533.02|530.22|530.04|527.24|0
1655358600000|2022-06-16 05:50:00|531.63|528.83|536.2|533.4|536.2|533.4|531.34|528.54|0
1655358900000|2022-06-16 05:55:00|536.01|533.21|536.76|533.96|536.76|533.96|535.45|532.65|0
1655359200000|2022-06-16 06:00:00|535.64|532.84|535.45|532.65|536.01|533.21|531.52|528.72|0
1655359500000|2022-06-16 06:05:00|535.26|532.46|535.44|532.64|537.88|535.08|535.07|532.27|0
1655359800000|2022-06-16 06:10:00|536.01|533.21|536.66|533.86|537.32|534.52|535.07|532.27|0
1655360100000|2022-06-16 06:15:00|536.57|533.77|538.44|535.64|538.73|535.93|535.07|532.27|0
1655360400000|2022-06-16 06:20:00|538.73|535.93|538.81|536.01|539.57|536.77|537.13|534.33|0
1655360700000|2022-06-16 06:25:00|538.25|535.45|541.7|538.9|541.89|539.09|537.31|534.51|0
1655361000000|2022-06-16 06:30:00|541.89|539.09|549.05|546.25|552.08|549.28|541.7|538.9|0
1655361300000|2022-06-16 06:35:00|549.62|546.82|552.27|549.47|552.75|549.95|549.24|546.44|0
1655361600000|2022-06-16 06:40:00|552.46|549.66|553.22|550.42|557.41|554.61|552.46|549.66|0
1655361900000|2022-06-16 06:45:00|553.03|550.23|550.66|547.86|553.41|550.61|549.61|546.81|0
1655362200000|2022-06-16 06:50:00|551.32|548.52|553.39|550.59|553.75|550.95|549.61|546.81|0
1655362500000|2022-06-16 06:55:00|552.63|549.83|553.2|550.4|554.62|551.82|551.78|548.98|0
1655362800000|2022-06-16 07:00:00|553.39|550.59|551.96|548.6|555.66|552.86|550.45|547.09|0
1655363100000|2022-06-16 07:05:00|552.48|549.6|554.37|551.49|554.85|551.97|551.34|548.46|0
1655363400000|2022-06-16 07:10:00|553.8|550.92|554.94|552.06|559.12|556.24|553.61|550.73|0
1655363700000|2022-06-16 07:15:00|555.13|552.25|560.3|557.42|563.76|560.88|555.13|552.25|0
1655364000000|2022-06-16 07:20:00|560.01|557.13|568.97|566.09|568.97|566.09|560.01|557.13|0
1655364300000|2022-06-16 07:25:00|568.58|565.7|565.56|562.68|571.73|568.85|564.6|561.72|0
1655364600000|2022-06-16 07:30:00|565.95|563.07|579.01|576.13|582.61|579.73|565.95|563.07|0
1655364900000|2022-06-16 07:35:00|578.32|575.44|584.68|581.8|587.7|584.82|577.16|574.28|0
1655365200000|2022-06-16 07:40:00|583.9|581.02|581.08|578.2|588.38|585.5|580.89|578.01|0
1655365500000|2022-06-16 07:45:00|581.47|578.59|582.24|579.36|584.38|581.5|578.17|575.29|0
1655365800000|2022-06-16 07:50:00|582.05|579.17|583.21|580.33|589.64|586.76|582.05|579.17|0
1655366100000|2022-06-16 07:55:00|583.12|580.24|581.85|578.97|586.13|583.25|579.14|576.26|0
1655366400000|2022-06-16 08:00:00|582.43|579.55|575.46|572.58|584.38|581.5|574.5|571.62|0
1655366700000|2022-06-16 08:05:00|575.27|572.39|576.7|573.82|578.56|575.68|573.31|570.43|0
1655367000000|2022-06-16 08:10:00|576.6|573.72|576.98|574.1|579.5|576.62|576.01|573.13|0
1655367300000|2022-06-16 08:15:00|577.28|574.4|578.14|575.26|578.14|575.26|574.27|571.39|0
1655367600000|2022-06-16 08:20:00|578.05|575.17|578.33|575.45|581.93|579.05|576.59|573.71|0
1655367900000|2022-06-16 08:25:00|578.53|575.65|576.5|573.62|579.89|577.01|574.85|571.97|0
1655368200000|2022-06-16 08:30:00|576.59|573.71|581.92|579.04|581.92|579.04|576.3|573.42|0
1655368500000|2022-06-16 08:35:00|582.41|579.53|577.65|574.77|583.19|580.31|577.65|574.77|0
1655368800000|2022-06-16 08:40:00|577.74|574.86|583.57|580.69|584.16|581.28|577.74|574.86|0
1655369100000|2022-06-16 08:45:00|583.38|580.5|580.46|577.58|583.38|580.5|580.07|577.19|0
1655369400000|2022-06-16 08:50:00|580.65|577.77|586.3|583.42|588.65|585.77|580.65|577.77|0
1655369700000|2022-06-16 08:55:00|586.21|583.33|591.79|588.91|591.89|589.01|586.11|583.23|0
1655370000000|2022-06-16 09:00:00|591.99|589.11|597.29|594.41|597.59|594.71|591.79|588.91|0
1655370300000|2022-06-16 09:05:00|597.39|594.51|599.95|597.07|602.02|599.14|597.39|594.51|0
1655370600000|2022-06-16 09:10:00|600.24|597.36|596.11|593.23|600.84|597.96|595.62|592.74|0
1655370900000|2022-06-16 09:15:00|596.21|593.33|596.5|593.62|597.28|594.4|592.67|589.79|0
1655371200000|2022-06-16 09:20:00|596.4|593.52|595.71|592.83|602.61|599.73|595.32|592.44|0
1655371500000|2022-06-16 09:25:00|596.01|593.13|592.86|589.98|596.5|593.62|592.37|589.49|0
1655371800000|2022-06-16 09:30:00|593.45|590.57|596.42|593.54|596.89|594.01|592.47|589.59|0
1655372100000|2022-06-16 09:35:00|596.32|593.44|596.62|593.74|597.11|594.23|594.74|591.86|0
1655372400000|2022-06-16 09:40:00|596.32|593.44|596.02|593.14|599.28|596.4|593.76|590.88|0
1655372700000|2022-06-16 09:45:00|596.42|593.54|593.16|590.28|597.4|594.52|593.16|590.28|0
1655373000000|2022-06-16 09:50:00|592.97|590.09|592.38|589.5|595.92|593.04|592.18|589.3|0
1655373300000|2022-06-16 09:55:00|592.18|589.3|590.22|587.34|593.75|590.87|589.24|586.36|0
1655373600000|2022-06-16 10:00:00|590.12|587.24|586.69|583.81|593.75|590.87|586.3|583.42|0
1655373900000|2022-06-16 10:05:00|586.99|584.11|587.08|584.2|588.06|585.18|585.91|583.03|0
1655374200000|2022-06-16 10:10:00|586.88|584|588.25|585.37|588.45|585.57|584.34|581.46|0
1655374500000|2022-06-16 10:15:00|588.16|585.28|586.29|583.41|589.43|586.55|586.29|583.41|0
1655374800000|2022-06-16 10:20:00|587.27|584.39|592.76|589.88|593.55|590.67|587.27|584.39|0
1655375100000|2022-06-16 10:25:00|592.96|590.08|594.33|591.45|594.53|591.65|592.37|589.49|0
1655375400000|2022-06-16 10:30:00|594.53|591.65|596.01|593.13|596.6|593.72|593.06|590.18|0
1655375700000|2022-06-16 10:35:00|596.21|593.33|596.8|593.92|597.68|594.8|595.42|592.54|0
1655376000000|2022-06-16 10:40:00|596.89|594.01|596.49|593.61|597.68|594.8|596.3|593.42|0
1655376300000|2022-06-16 10:45:00|596.6|593.72|594.52|591.64|598.07|595.19|594.13|591.25|0
1655376600000|2022-06-16 10:50:00|594.72|591.84|596.59|593.71|598.86|595.98|593.54|590.66|0
1655376900000|2022-06-16 10:55:00|596.49|593.61|596.99|594.11|598.37|595.49|592.36|589.48|0
1655377200000|2022-06-16 11:00:00|596.69|593.81|591.18|588.3|596.69|593.81|590.1|587.22|0
1655377500000|2022-06-16 11:05:00|591.28|588.4|591.08|588.2|592.35|589.47|588.04|585.16|0
1655377800000|2022-06-16 11:10:00|590.98|588.1|594.1|591.22|594.5|591.62|590.3|587.42|0
1655378100000|2022-06-16 11:15:00|593.81|590.93|595.97|593.09|597.84|594.96|593.81|590.93|0
1655378400000|2022-06-16 11:20:00|595.87|592.99|595.58|592.7|598.03|595.15|594.3|591.42|0
1655378700000|2022-06-16 11:25:00|595.28|592.4|590.18|587.3|595.87|592.99|588.52|585.64|0
1655379000000|2022-06-16 11:30:00|590.96|588.08|589.98|587.1|594.88|592|589.59|586.71|0
1655379300000|2022-06-16 11:35:00|589.78|586.9|592.22|589.34|592.22|589.34|588.81|585.93|0
1655379600000|2022-06-16 11:40:00|592.61|589.73|593.74|590.86|596.54|593.66|591.74|588.86|0
1655379900000|2022-06-16 11:45:00|593.94|591.06|598.38|595.5|598.87|595.99|593.94|591.06|0
1655380200000|2022-06-16 11:50:00|597.68|594.8|595.9|593.02|599.06|596.18|595.71|592.83|0
1655380500000|2022-06-16 11:55:00|596.1|593.22|591.57|588.69|597.09|594.21|590.59|587.71|0
1655380800000|2022-06-16 12:00:00|591.77|588.89|585.49|582.61|593.14|590.26|583.54|580.66|0
1655381100000|2022-06-16 12:05:00|585.1|582.22|581.98|579.1|585.69|582.81|581.01|578.13|0
1655381400000|2022-06-16 12:10:00|582.17|579.29|580.42|577.54|582.76|579.88|578.86|575.98|0
1655381700000|2022-06-16 12:15:00|580.61|577.73|585.29|582.41|585.68|582.8|578.86|575.98|0
1655382000000|2022-06-16 12:20:00|585|582.12|579.25|576.37|585.1|582.22|578.67|575.79|0
1655382300000|2022-06-16 12:25:00|579.44|576.56|581.49|578.61|582.46|579.58|577.5|574.62|0
1655382600000|2022-06-16 12:30:00|581.68|578.8|579.54|576.66|583.44|580.56|577.5|574.62|0
1655382900000|2022-06-16 12:35:00|579.25|576.37|575.75|572.87|581|578.12|573.43|570.55|0
1655383200000|2022-06-16 12:40:00|575.94|573.06|580.41|577.53|581.58|578.7|575.75|572.87|0
1655383500000|2022-06-16 12:45:00|580.6|577.72|583.72|580.84|584.5|581.62|579.05|576.17|0
1655383800000|2022-06-16 12:50:00|583.53|580.65|583.72|580.84|584.5|581.62|581.58|578.7|0
1655384100000|2022-06-16 12:55:00|583.52|580.64|586.36|583.48|587.63|584.75|582.35|579.47|0
1655384400000|2022-06-16 13:00:00|586.45|583.57|584.5|581.62|587.82|584.94|581.37|578.49|0
1655384700000|2022-06-16 13:05:00|584.6|581.72|586.26|583.38|588.23|585.35|583.91|581.03|0
1655385000000|2022-06-16 13:10:00|586.46|583.58|587.82|584.94|589.39|586.51|586.46|583.58|0
1655385300000|2022-06-16 13:15:00|588.02|585.14|589.78|586.9|590.17|587.29|587.62|584.74|0
1655385600000|2022-06-16 13:20:00|589.98|587.1|592.33|589.45|592.53|589.65|589.19|586.31|0
1655385900000|2022-06-16 13:25:00|592.72|589.84|593.31|590.43|594.1|591.22|590.56|587.68|0
1655386200000|2022-06-16 13:30:00|593.12|590.24|600.81|597.93|601.6|598.72|590.17|587.29|0
1655386500000|2022-06-16 13:35:00|601.21|598.33|606.96|604.08|610.95|608.07|597.25|594.37|0
1655386800000|2022-06-16 13:40:00|607.16|604.28|609.95|607.07|612.75|609.87|604.18|601.3|0
1655387100000|2022-06-16 13:45:00|610.35|607.47|601.2|598.32|611.15|608.27|597.25|594.37|0
1655387400000|2022-06-16 13:50:00|601.8|598.92|605.72|602.84|610.35|607.47|601.8|598.92|0
1655387700000|2022-06-16 13:55:00|608.2|605.32|606.11|603.23|608.99|606.11|601.04|598.16|0
1655388000000|2022-06-16 14:00:00|607.4|604.52|611.99|609.11|612.79|609.91|604.41|601.53|0
1655388300000|2022-06-16 14:05:00|612.59|609.71|612.59|609.71|617.4|614.52|611.99|609.11|0
1655388600000|2022-06-16 14:10:00|612.99|610.11|617.31|614.43|618.51|615.63|612.99|610.11|0
1655388900000|2022-06-16 14:15:00|617.91|615.03|616.31|613.43|618.11|615.23|610.72|607.84|0
1655389200000|2022-06-16 14:20:00|617.51|614.63|608.13|605.25|617.51|614.63|606.14|603.26|0
1655389500000|2022-06-16 14:25:00|607.93|605.05|605.94|603.06|608.92|606.04|605.15|602.27|0
1655389800000|2022-06-16 14:30:00|606.73|603.85|608.32|605.44|611.51|608.63|605.54|602.66|0
1655390100000|2022-06-16 14:35:00|608.72|605.84|616.1|613.22|616.3|613.42|608.72|605.84|0
1655390400000|2022-06-16 14:40:00|616.3|613.42|624.13|621.25|624.13|621.25|615.1|612.22|0
1655390700000|2022-06-16 14:45:00|623.92|621.04|628.56|625.68|628.56|625.68|622.52|619.64|0
1655391000000|2022-06-16 14:50:00|628.36|625.48|627.55|624.67|632.2|629.32|626.74|623.86|0
1655391300000|2022-06-16 14:55:00|627.35|624.47|631.29|628.41|631.29|628.41|625.85|622.97|0
1655391600000|2022-06-16 15:00:00|631.49|628.61|625.04|622.16|631.69|628.81|623.64|620.76|0
1655391900000|2022-06-16 15:05:00|625.85|622.97|625.24|622.36|630.08|627.2|625.04|622.16|0
1655392200000|2022-06-16 15:10:00|625.64|622.76|617.02|614.14|626.65|623.77|617.02|614.14|0
1655392500000|2022-06-16 15:15:00|618.22|615.34|619.02|616.14|619.82|616.94|614.43|611.55|0
1655392800000|2022-06-16 15:20:00|619.42|616.54|617.22|614.34|622.23|619.35|615.02|612.14|0
1655393100000|2022-06-16 15:25:00|617.42|614.54|614.22|611.34|618.02|615.14|608.85|605.97|0
1655393400000|2022-06-16 15:30:00|614.02|611.14|618.42|615.54|618.62|615.74|613.03|610.15|0
1655393700000|2022-06-16 15:35:00|619.02|616.14|615.42|612.54|620.22|617.34|614.82|611.94|0
1655394000000|2022-06-16 15:40:00|615.22|612.34|622.62|619.74|625.23|622.35|614.82|611.94|0
1655394300000|2022-06-16 15:45:00|623.13|620.25|622.42|619.54|624.93|622.05|622.22|619.34|0
1655394600000|2022-06-16 15:50:00|621.62|618.74|624.42|621.54|626.14|623.26|619.81|616.93|0
1655394900000|2022-06-16 15:55:00|624.22|621.34|616.41|613.53|624.62|621.74|616.41|613.53|0
1655395200000|2022-06-16 16:00:00|616.61|613.73|621.21|618.33|623.42|620.54|615.41|612.53|0
1655395500000|2022-06-16 16:05:00|621.61|618.73|626.83|623.95|626.83|623.95|620.01|617.13|0
1655395800000|2022-06-16 16:10:00|627.03|624.15|628.44|625.56|628.85|625.97|623.01|620.13|0
1655396100000|2022-06-16 16:15:00|628.64|625.76|626.43|623.55|628.64|625.76|622.61|619.73|0
1655396400000|2022-06-16 16:20:00|626.63|623.75|625.42|622.54|628.44|625.56|623.61|620.73|0
1655396700000|2022-06-16 16:25:00|624.82|621.94|618.2|615.32|626.83|623.95|617.2|614.32|0
1655397000000|2022-06-16 16:30:00|618|615.12|620|617.12|624.32|621.44|616.6|613.72|0
1655397300000|2022-06-16 16:35:00|620.2|617.32|622.71|619.83|626.02|623.14|620.2|617.32|0
1655397600000|2022-06-16 16:40:00|622.4|619.52|618.19|615.31|624.41|621.53|616|613.12|0
1655397900000|2022-06-16 16:45:00|618.59|615.71|616|613.12|620.8|617.92|614.3|611.42|0
1655398200000|2022-06-16 16:50:00|615.8|612.92|618.39|615.51|619.99|617.11|614.6|611.72|0
1655398500000|2022-06-16 16:55:00|618.19|615.31|619.19|616.31|622.6|619.72|618.19|615.31|0
1655398800000|2022-06-16 17:00:00|617.99|615.11|619.39|616.51|620.79|617.91|613.4|610.52|0
1655399100000|2022-06-16 17:05:00|618.99|616.11|612.4|609.52|620.79|617.91|609.42|606.54|0
1655399400000|2022-06-16 17:10:00|612.11|609.23|614.19|611.31|616.59|613.71|611.8|608.92|0
1655399700000|2022-06-16 17:15:00|613.99|611.11|616.59|613.71|616.59|613.71|612.2|609.32|0
1655400000000|2022-06-16 17:20:00|616.39|613.51|621.59|618.71|621.99|619.11|615.99|613.11|0
1655400300000|2022-06-16 17:25:00|621.39|618.51|611.4|608.52|622.79|619.91|607.82|604.94|0
1655400600000|2022-06-16 17:30:00|614.19|611.31|611.6|608.72|617.58|614.7|609.41|606.53|0
1655400900000|2022-06-16 17:35:00|611.4|608.52|613.39|610.51|617.78|614.9|611|608.12|0
1655401200000|2022-06-16 17:40:00|613.79|610.91|622.18|619.3|622.18|619.3|612.59|609.71|0
1655401500000|2022-06-16 17:45:00|622.58|619.7|622.18|619.3|626|623.12|621.48|618.6|0
1655401800000|2022-06-16 17:50:00|621.38|618.5|624.79|621.91|625.7|622.82|621.38|618.5|0
1655402100000|2022-06-16 17:55:00|624.59|621.71|629.8|626.92|630.41|627.53|623.58|620.7|0
1655402400000|2022-06-16 18:00:00|630.41|627.53|628.18|625.3|631.02|628.14|626.15|623.27|0
1655402700000|2022-06-16 18:05:00|628.38|625.5|631.83|628.95|633.87|630.99|627.16|624.28|0
1655403000000|2022-06-16 18:10:00|632.24|629.36|629.39|626.51|632.64|629.76|628.78|625.9|0
1655403300000|2022-06-16 18:15:00|629.59|626.71|630|627.12|632.44|629.56|629.39|626.51|0
1655403600000|2022-06-16 18:20:00|629.19|626.31|634.07|631.19|634.88|632|628.98|626.1|0
1655403900000|2022-06-16 18:25:00|633.86|630.98|635.49|632.61|635.49|632.61|632.44|629.56|0
1655404200000|2022-06-16 18:30:00|636.1|633.22|634.88|632|636.72|633.84|631.62|628.74|0
1655404500000|2022-06-16 18:35:00|634.68|631.8|633.45|630.57|636.92|634.04|631.82|628.94|0
1655404800000|2022-06-16 18:40:00|633.25|630.37|631.62|628.74|633.25|630.37|626.14|623.26|0
1655405100000|2022-06-16 18:45:00|632.02|629.14|643.05|640.17|643.05|640.17|629.58|626.7|0
1655405400000|2022-06-16 18:50:00|642.85|639.97|644.08|641.2|644.7|641.82|639.98|637.1|0
1655405700000|2022-06-16 18:55:00|643.87|640.99|639.8|636.92|644.76|641.88|639.8|636.92|0
1655406000000|2022-06-16 19:00:00|640|637.12|630.65|627.77|641.02|638.14|627.61|624.73|0
1655406300000|2022-06-16 19:05:00|631.46|628.58|623.98|621.1|635.52|632.64|623.98|621.1|0
1655406600000|2022-06-16 19:10:00|624.18|621.3|627.61|624.73|630.85|627.97|619.15|616.27|0
1655406900000|2022-06-16 19:15:00|629.23|626.35|625.18|622.3|633.28|630.4|625.18|622.3|0
1655407200000|2022-06-16 19:20:00|625.09|622.21|625.18|622.3|626.6|623.72|621.35|618.47|0
1655407500000|2022-06-16 19:25:00|625.58|622.7|622.36|619.48|627|624.12|618.34|615.46|0
1655407800000|2022-06-16 19:30:00|622.76|619.88|633.48|630.6|634.49|631.61|621.55|618.67|0
1655408100000|2022-06-16 19:35:00|634.7|631.82|628.04|625.16|634.9|632.02|626.62|623.74|0
1655408400000|2022-06-16 19:40:00|627.83|624.95|630.87|627.99|630.87|627.99|620.76|617.88|0
1655408700000|2022-06-16 19:45:00|631.08|628.2|636.98|634.1|639.02|636.14|629.05|626.17|0
1655409000000|2022-06-16 19:50:00|636.27|633.39|632.29|629.41|636.77|633.89|629.65|626.77|0
1655409300000|2022-06-16 19:55:00|631.28|628.4|618.34|615.46|633.11|630.23|618.34|615.46|0
1655409600000|2022-06-16 20:00:00|619.75|616.87|622.67|619.79|623.58|620.7|618.14|615.26|0
1655409900000|2022-06-16 20:05:00|622.97|620.09|625.19|622.31|625.19|622.31|617.24|614.36|0
1655410200000|2022-06-16 20:10:00|625.6|622.72|615.72|612.84|625.6|622.72|615.72|612.84|0
1655410500000|2022-06-16 20:15:00|616.97|613.61|622.6|619.24|623.01|619.65|616.87|613.51|0
1655410800000|2022-06-16 20:20:00|622.2|618.84|621.3|617.94|623.31|619.95|621.19|617.83|0
1655411100000|2022-06-16 20:25:00|621.39|618.03|619.08|615.72|622.8|619.44|619.08|615.72|0
1655411400000|2022-06-16 20:30:00|618.97|615.61|619.98|616.62|619.98|616.62|617.77|614.41|0
1655411700000|2022-06-16 20:35:00|620.18|616.82|620.58|617.22|620.78|617.42|619.28|615.92|0
1655412000000|2022-06-16 20:40:00|620.48|617.12|620.58|617.22|620.98|617.62|619.98|616.62|0
1655412300000|2022-06-16 20:45:00|620.28|616.92|615.95|612.59|620.28|616.92|615.95|612.59|0
1655412600000|2022-06-16 20:50:00|616.26|612.9|614.35|610.99|616.36|613|613.75|610.39|0
1655412900000|2022-06-16 20:55:00|614.55|611.19|614.85|611.49|615.75|612.39|613.45|610.09|0
1655413200000|2022-06-16 21:00:00|615.22|611.86|614.61|611.25|615.52|612.16|614.61|611.25|0
1655413500000|2022-06-16 21:05:00|614.63|611.27|614.66|611.3|615.11|611.75|614.49|611.13|0
1655413800000|2022-06-16 21:10:00|614.9|611.54|614.52|611.16|614.9|611.54|614.43|611.07|0
1655414100000|2022-06-16 21:15:00|614.84|611.48|614.48|611.12|614.87|611.51|614.46|611.1|0
1655414400000|2022-06-16 21:20:00|614.46|611.1|614.07|610.71|614.46|611.1|613.93|610.57|0
1655414700000|2022-06-16 21:25:00|614.16|610.8|613.99|610.63|614.51|611.15|613.99|610.63|0
1655415000000|2022-06-16 21:30:00|614.02|610.66|614.63|611.27|614.69|611.33|613.73|610.37|0
1655415300000|2022-06-16 21:35:00|614.69|611.33|614.92|611.56|614.98|611.62|614.69|611.33|0
1655415600000|2022-06-16 21:40:00|614.95|611.59|614.38|611.02|615|611.64|614.38|611.02|0
1655415900000|2022-06-16 21:45:00|614.53|611.17|615.33|611.97|615.33|611.97|614.52|611.16|0
1655416200000|2022-06-16 21:50:00|615.31|611.95|615.04|611.68|615.33|611.97|614.67|611.31|0
1655416500000|2022-06-16 21:55:00|614.96|611.6|614.43|611.07|615.04|611.68|614.31|610.95|0
1655416800000|2022-06-16 22:00:00|613.83|610.47|610.92|607.56|613.83|610.47|610.32|606.96|0
1655417100000|2022-06-16 22:05:00|610.63|607.27|615.13|611.77|615.13|611.77|609.92|606.56|0
1655417400000|2022-06-16 22:10:00|615.33|611.97|615.83|612.47|616.33|612.97|614.32|610.96|0
1655417700000|2022-06-16 22:15:00|615.73|612.37|616.73|613.37|617.13|613.77|615.33|611.97|0
1655418000000|2022-06-16 22:20:00|616.53|613.17|613.22|609.86|616.53|613.17|612.72|609.36|0
1655418300000|2022-06-16 22:25:00|613.12|609.76|611.32|607.96|614.12|610.76|611.32|607.96|0
1655418600000|2022-06-16 22:30:00|611.12|607.76|612.11|608.75|613.52|610.16|611.12|607.76|0
1655418900000|2022-06-16 22:35:00|612.31|608.95|611.71|608.35|614.52|611.16|611.71|608.35|0
1655419200000|2022-06-16 22:40:00|611.51|608.15|612.91|609.55|613.31|609.95|611.51|608.15|0
1655419500000|2022-06-16 22:45:00|613.11|609.75|614.31|610.95|614.51|611.15|613.11|609.75|0
1655419800000|2022-06-16 22:50:00|614.11|610.75|614.11|610.75|614.51|611.15|613.11|609.75|0
1655420100000|2022-06-16 22:55:00|614.31|610.95|616.32|612.96|616.32|612.96|614.02|610.66|0
1655420400000|2022-06-16 23:00:00|616.12|612.76|614.31|610.95|616.12|612.76|614.11|610.75|0
1655420700000|2022-06-16 23:05:00|614.11|610.75|614.51|611.15|615.11|611.75|613.71|610.35|0
1655421000000|2022-06-16 23:10:00|614.61|611.25|615.31|611.95|615.91|612.55|614.31|610.95|0
1655421300000|2022-06-16 23:15:00|615.11|611.75|619.33|615.97|619.53|616.17|614.91|611.55|0
1655421600000|2022-06-16 23:20:00|619.53|616.17|622.15|618.79|622.75|619.39|619.53|616.17|0
1655421900000|2022-06-16 23:25:00|621.94|618.58|620.13|616.77|621.94|618.58|619.93|616.57|0
1655422200000|2022-06-16 23:30:00|620.53|617.17|617.91|614.55|621.34|617.98|617.11|613.75|0
1655422500000|2022-06-16 23:35:00|618.02|614.66|619.32|615.96|619.72|616.36|617.91|614.55|0
1655422800000|2022-06-16 23:40:00|618.62|615.26|618.31|614.95|619.72|616.36|618.11|614.75|0
1655423100000|2022-06-16 23:45:00|618.11|614.75|615.3|611.94|618.51|615.15|615.1|611.74|0
1655423400000|2022-06-16 23:50:00|615.1|611.74|614.7|611.34|616.5|613.14|614.29|610.93|0
1655423700000|2022-06-16 23:55:00|614.49|611.13|616.6|613.24|617.1|613.74|614.49|611.13|0
1655424000000|2022-06-17 00:00:00|616.7|613.34|622.74|619.38|623.65|620.29|616.3|612.94|0
1655424300000|2022-06-17 00:05:00|623.14|619.78|617|613.64|623.75|620.39|617|613.64|0
1655424600000|2022-06-17 00:10:00|616.4|613.04|612.08|608.72|616.5|613.14|611.79|608.43|0
1655424900000|2022-06-17 00:15:00|611.59|608.23|609.28|605.92|611.79|608.43|608.49|605.13|0
1655425200000|2022-06-17 00:20:00|609.68|606.32|612.59|609.23|613.48|610.12|609.59|606.23|0
1655425500000|2022-06-17 00:25:00|612.39|609.03|610.88|607.52|613.88|610.52|609.88|606.52|0
1655425800000|2022-06-17 00:30:00|610.98|607.62|617.2|613.84|617.29|613.93|610.48|607.12|0
1655426100000|2022-06-17 00:35:00|617.29|613.93|619.41|616.05|619.71|616.35|614.48|611.12|0
1655426400000|2022-06-17 00:40:00|620.31|616.95|618.5|615.14|620.91|617.55|616.09|612.73|0
1655426700000|2022-06-17 00:45:00|618.3|614.94|616.69|613.33|618.5|615.14|615.88|612.52|0
1655427000000|2022-06-17 00:50:00|616.79|613.43|616.21|612.85|618.12|614.76|615.41|612.05|0
1655427300000|2022-06-17 00:55:00|616.11|612.75|615|611.64|617.61|614.25|614.8|611.44|0
1655427600000|2022-06-17 01:00:00|615.2|611.84|616.71|613.35|617.11|613.75|613.8|610.44|0
1655427900000|2022-06-17 01:05:00|616.6|613.24|613.4|610.04|616.6|613.24|612.2|608.84|0
1655428200000|2022-06-17 01:10:00|613.2|609.84|614.4|611.04|615.6|612.24|613|609.64|0
1655428500000|2022-06-17 01:15:00|614.3|610.94|614|610.64|614.3|610.94|612|608.64|0
1655428800000|2022-06-17 01:20:00|613.9|610.54|614|610.64|615.6|612.24|612.6|609.24|0
1655429100000|2022-06-17 01:25:00|613.9|610.54|614.59|611.23|615|611.64|613.2|609.84|0
1655429400000|2022-06-17 01:30:00|614.5|611.14|611.3|607.94|614.99|611.63|610.2|606.84|0
1655429700000|2022-06-17 01:35:00|611.2|607.84|611.11|608.31|612.91|610.11|610.2|606.84|0
1655430000000|2022-06-17 01:40:00|611.31|608.51|608.12|605.32|611.51|608.71|607.52|604.72|0
1655430300000|2022-06-17 01:45:00|607.92|605.12|607.72|604.92|609.12|606.32|607.12|604.32|0
1655430600000|2022-06-17 01:50:00|607.23|604.43|604.34|601.54|609.71|606.91|603.55|600.75|0
1655430900000|2022-06-17 01:55:00|604.44|601.64|604.24|601.44|605.83|603.03|603.54|600.74|0
1655431200000|2022-06-17 02:00:00|604.34|601.54|605.23|602.43|606.13|603.33|603.54|600.74|0
1655431500000|2022-06-17 02:05:00|605.13|602.33|607.32|604.52|607.32|604.52|604.73|601.93|0
1655431800000|2022-06-17 02:10:00|607.52|604.72|605.23|602.43|607.52|604.72|605.23|602.43|0
1655432100000|2022-06-17 02:15:00|605.53|602.73|606.92|604.12|607.51|604.71|605.43|602.63|0
1655432400000|2022-06-17 02:20:00|607.22|604.42|608.31|605.51|608.61|605.81|607.22|604.42|0
1655432700000|2022-06-17 02:25:00|608.21|605.41|607.91|605.11|608.51|605.71|607.51|604.71|0
1655433000000|2022-06-17 02:30:00|607.71|604.91|607.51|604.71|608.21|605.41|606.02|603.22|0
1655433300000|2022-06-17 02:35:00|607.71|604.91|608.5|605.7|608.9|606.1|607.71|604.91|0
1655433600000|2022-06-17 02:40:00|608.41|605.61|600.07|597.27|609.7|606.9|599.96|597.16|0
1655433900000|2022-06-17 02:45:00|600.46|597.66|605.02|602.22|606.11|603.31|599.77|596.97|0
1655434200000|2022-06-17 02:50:00|604.72|601.92|607.5|604.7|607.5|604.7|604.72|601.92|0
1655434500000|2022-06-17 02:55:00|608.1|605.3|608.3|605.5|610.49|607.69|607.7|604.9|0
1655434800000|2022-06-17 03:00:00|607.9|605.1|608.89|606.09|610.99|608.19|607.6|604.8|0
1655435100000|2022-06-17 03:05:00|608.69|605.89|610.09|607.29|610.09|607.29|607.4|604.6|0
1655435400000|2022-06-17 03:10:00|610.29|607.49|605.31|602.51|610.49|607.69|605.11|602.31|0
1655435700000|2022-06-17 03:15:00|605.21|602.41|603.62|600.82|605.21|602.41|602.73|599.93|0
1655436000000|2022-06-17 03:20:00|603.72|600.92|602.72|599.92|604.71|601.91|601.93|599.13|0
1655436300000|2022-06-17 03:25:00|602.53|599.73|603.22|600.42|603.52|600.72|600.35|597.55|0
1655436600000|2022-06-17 03:30:00|602.72|599.92|604.31|601.51|605.7|602.9|601.24|598.44|0
1655436900000|2022-06-17 03:35:00|603.91|601.11|602.17|599.37|604.01|601.21|601.18|598.38|0
1655437200000|2022-06-17 03:40:00|602.27|599.47|603.16|600.36|604.16|601.36|602.17|599.37|0
1655437500000|2022-06-17 03:45:00|603.27|600.47|604.86|602.06|605.45|602.65|603.27|600.47|0
1655437800000|2022-06-17 03:50:00|604.75|601.95|605.85|603.05|605.85|603.05|603.66|600.86|0
1655438100000|2022-06-17 03:55:00|605.75|602.95|606.94|604.14|607.34|604.54|605.55|602.75|0
1655438400000|2022-06-17 04:00:00|607.14|604.34|605.55|602.75|607.34|604.54|604.75|601.95|0
1655438700000|2022-06-17 04:05:00|605.94|603.14|603.46|600.66|606.34|603.54|602.76|599.96|0
1655439000000|2022-06-17 04:10:00|603.35|600.55|602.66|599.86|603.55|600.75|601.56|598.76|0
1655439300000|2022-06-17 04:15:00|602.56|599.76|593.64|590.84|602.86|600.06|593.45|590.65|0
1655439600000|2022-06-17 04:20:00|593.75|590.95|595.22|592.42|595.42|592.62|592.86|590.06|0
1655439900000|2022-06-17 04:25:00|595.02|592.22|595.42|592.62|596.41|593.61|594.54|591.74|0
1655440200000|2022-06-17 04:30:00|595.62|592.82|596.31|593.51|596.8|594|594.53|591.73|0
1655440500000|2022-06-17 04:35:00|596.41|593.61|596.21|593.41|596.8|594|594.73|591.93|0
1655440800000|2022-06-17 04:40:00|596.51|593.71|596.01|593.21|597.19|594.39|595.41|592.61|0
1655441100000|2022-06-17 04:45:00|596.11|593.31|594.53|591.73|596.6|593.8|593.94|591.14|0
1655441400000|2022-06-17 04:50:00|593.83|591.03|594.42|591.62|595.51|592.71|593.83|591.03|0
1655441700000|2022-06-17 04:55:00|594.33|591.53|595.61|592.81|595.8|593|593.83|591.03|0
1655442000000|2022-06-17 05:00:00|595.12|592.32|596|593.2|596.3|593.5|594.82|592.02|0
1655442300000|2022-06-17 05:05:00|595.8|593|596.59|593.79|596.99|594.19|594.62|591.82|0
1655442600000|2022-06-17 05:10:00|596.39|593.59|594.91|592.11|596.39|593.59|594.22|591.42|0
1655442900000|2022-06-17 05:15:00|595.01|592.21|596|593.2|596.59|593.79|593.73|590.93|0
1655443200000|2022-06-17 05:20:00|596.19|593.39|594.22|591.42|596.39|593.59|593.03|590.23|0
1655443500000|2022-06-17 05:25:00|594.41|591.61|593.03|590.23|595.2|592.4|592.83|590.03|0
1655443800000|2022-06-17 05:30:00|592.83|590.03|594.51|591.71|595|592.2|592.04|589.24|0
1655444100000|2022-06-17 05:35:00|594.41|591.61|592.83|590.03|594.61|591.81|592.44|589.64|0
1655444400000|2022-06-17 05:40:00|592.63|589.83|594.8|592|595.2|592.4|592.04|589.24|0
1655444700000|2022-06-17 05:45:00|595.1|592.3|597.57|594.77|599.15|596.35|595.1|592.3|0
1655445000000|2022-06-17 05:50:00|597.77|594.97|597.96|595.16|599.75|596.95|597.37|594.57|0
1655445300000|2022-06-17 05:55:00|597.77|594.97|599.15|596.35|599.15|596.35|596.97|594.17|0
1655445600000|2022-06-17 06:00:00|599.35|596.55|605.61|602.81|605.61|602.81|598.95|596.15|0
1655445900000|2022-06-17 06:05:00|605.31|602.51|607.8|605|609.7|606.9|605.31|602.51|0
1655446200000|2022-06-17 06:10:00|607.9|605.1|609.8|607|612.3|609.5|607.8|605|0
1655446500000|2022-06-17 06:15:00|609.7|606.9|607.3|604.5|609.7|606.9|606.5|603.7|0
1655446800000|2022-06-17 06:20:00|607.1|604.3|606.9|604.1|608.9|606.1|605.9|603.1|0
1655447100000|2022-06-17 06:25:00|607.1|604.3|603.51|600.71|607.1|604.3|602.62|599.82|0
1655447400000|2022-06-17 06:30:00|603.11|600.31|605.1|602.3|605.3|602.5|601.92|599.12|0
1655447700000|2022-06-17 06:35:00|605.21|602.41|603.31|600.51|605.7|602.9|603.31|600.51|0
1655448000000|2022-06-17 06:40:00|603.71|600.91|604.5|601.7|606.29|603.49|603.31|600.51|0
1655448300000|2022-06-17 06:45:00|604.41|601.61|602.61|599.81|604.5|601.7|600.53|597.73|0
1655448600000|2022-06-17 06:50:00|602.81|600.01|607.89|605.09|608.39|605.59|602.51|599.71|0
1655448900000|2022-06-17 06:55:00|607.69|604.89|606.34|603.54|608.62|605.82|605.15|602.35|0
1655449200000|2022-06-17 07:00:00|606.94|604.14|608.54|605.74|609.04|606.24|602.56|599.76|0
1655449500000|2022-06-17 07:05:00|608.84|606.44|608.93|606.53|610.53|608.13|604.65|602.25|0
1655449800000|2022-06-17 07:10:00|609.33|606.93|608.33|605.93|612.53|610.13|607.93|605.53|0
1655450100000|2022-06-17 07:15:00|608.53|606.13|606.14|603.74|609.33|606.93|605.54|603.14|0
1655450400000|2022-06-17 07:20:00|606.34|603.94|596.51|594.11|608.13|605.73|596.01|593.61|0
1655450700000|2022-06-17 07:25:00|596.21|593.81|598.09|595.69|599.48|597.08|596.21|593.81|0
1655451000000|2022-06-17 07:30:00|597.79|595.39|600.76|598.36|601.56|599.16|597.79|595.39|0
1655451300000|2022-06-17 07:35:00|600.96|598.56|602.45|600.05|603.54|601.14|600.07|597.67|0
1655451600000|2022-06-17 07:40:00|602.15|599.75|603.74|601.34|608.52|606.12|601.95|599.55|0
1655451900000|2022-06-17 07:45:00|603.64|601.24|598.99|596.59|604.44|602.04|597.65|595.25|0
1655452200000|2022-06-17 07:50:00|599.19|596.79|599.78|597.38|600.27|597.87|597.9|595.5|0
1655452500000|2022-06-17 07:55:00|599.19|596.79|596.71|594.31|600.47|598.07|596.31|593.91|0
1655452800000|2022-06-17 08:00:00|597.2|594.8|598.88|596.48|601.77|599.37|597.01|594.61|0
1655453100000|2022-06-17 08:05:00|598.79|596.39|594.53|592.13|598.88|596.48|594.53|592.13|0
1655453400000|2022-06-17 08:10:00|594.33|591.93|594.53|592.13|597.49|595.09|594.33|591.93|0
1655453700000|2022-06-17 08:15:00|594.72|592.32|596.17|593.77|597.96|595.56|592.75|590.35|0
1655454000000|2022-06-17 08:20:00|595.97|593.57|594.78|592.38|597.36|594.96|594.59|592.19|0
1655454300000|2022-06-17 08:25:00|594.58|592.18|593.4|591|595.68|593.28|593|590.6|0
1655454600000|2022-06-17 08:30:00|593.2|590.8|588.27|585.87|593.3|590.9|587.88|585.48|0
1655454900000|2022-06-17 08:35:00|588.47|586.07|590.04|587.64|592.01|589.61|588.47|586.07|0
1655455200000|2022-06-17 08:40:00|590.14|587.74|588.69|586.29|590.63|588.23|587.61|585.21|0
1655455500000|2022-06-17 08:45:00|589.18|586.78|591.29|588.89|592.68|590.28|589.08|586.68|0
1655455800000|2022-06-17 08:50:00|591.49|589.09|594.36|591.96|595.16|592.76|591.29|588.89|0
1655456100000|2022-06-17 08:55:00|594.66|592.26|593.27|590.87|594.86|592.46|591.79|589.39|0
1655456400000|2022-06-17 09:00:00|593.37|590.97|588.31|585.91|594.16|591.76|588.12|585.72|0
1655456700000|2022-06-17 09:05:00|588.12|585.72|591.4|589|593.08|590.68|588.02|585.62|0
1655457000000|2022-06-17 09:10:00|591.29|588.89|588.53|586.13|592.19|589.79|588.14|585.74|0
1655457300000|2022-06-17 09:15:00|587.94|585.54|590.6|588.2|590.8|588.4|587.85|585.45|0
1655457600000|2022-06-17 09:20:00|590.7|588.3|593.07|590.67|594.06|591.66|589.71|587.31|0
1655457900000|2022-06-17 09:25:00|593.17|590.77|590.99|588.59|593.26|590.86|589.71|587.31|0
1655458200000|2022-06-17 09:30:00|591.09|588.69|592.47|590.07|594.05|591.65|590.89|588.49|0
1655458500000|2022-06-17 09:35:00|592.77|590.37|593.66|591.26|594.05|591.65|589.9|587.5|0
1655458800000|2022-06-17 09:40:00|594.05|591.65|599.2|596.8|600|597.6|593.76|591.36|0
1655459100000|2022-06-17 09:45:00|599.6|597.2|601.19|598.79|602.19|599.79|599.2|596.8|0
1655459400000|2022-06-17 09:50:00|600.79|598.39|593.06|590.66|600.79|598.39|592.27|589.87|0
1655459700000|2022-06-17 09:55:00|592.66|590.26|592.66|590.26|594.64|592.24|591.78|589.38|0
1655460000000|2022-06-17 10:00:00|593.25|590.85|592.86|590.46|595.03|592.63|591.38|588.98|0
1655460300000|2022-06-17 10:05:00|593.45|591.05|595.63|593.23|596.92|594.52|592.56|590.16|0
1655460600000|2022-06-17 10:10:00|595.43|593.03|594.44|592.04|595.43|593.03|592.06|589.66|0
1655460900000|2022-06-17 10:15:00|594.63|592.23|592.85|590.45|596.72|594.32|592.16|589.76|0
1655461200000|2022-06-17 10:20:00|592.76|590.36|591.86|589.46|594.63|592.23|591.18|588.78|0
1655461500000|2022-06-17 10:25:00|591.77|589.37|593.84|591.44|594.83|592.43|591.77|589.37|0
1655461800000|2022-06-17 10:30:00|593.74|591.34|594.34|591.94|594.83|592.43|592.06|589.66|0
1655462100000|2022-06-17 10:35:00|594.43|592.03|590.87|588.47|595.62|593.22|590.67|588.27|0
1655462400000|2022-06-17 10:40:00|590.78|588.38|594.23|591.83|595.02|592.62|589.88|587.48|0
1655462700000|2022-06-17 10:45:00|594.43|592.03|595.61|593.21|597.6|595.2|594.43|592.03|0
1655463000000|2022-06-17 10:50:00|595.81|593.41|597|594.6|598.59|596.19|595.12|592.72|0
1655463300000|2022-06-17 10:55:00|596.9|594.5|595.52|593.12|596.9|594.5|593.24|590.84|0
1655463600000|2022-06-17 11:00:00|595.81|593.41|595.91|593.51|597.5|595.1|594.62|592.22|0
1655463900000|2022-06-17 11:05:00|596.01|593.61|593.43|591.03|596.8|594.4|593.23|590.83|0
1655464200000|2022-06-17 11:10:00|593.63|591.23|595.61|593.21|596.2|593.8|593.43|591.03|0
1655464500000|2022-06-17 11:15:00|595.41|593.01|595.6|593.2|596|593.6|592.24|589.84|0
1655464800000|2022-06-17 11:20:00|595.8|593.4|591.65|589.25|595.8|593.4|591.45|589.05|0
1655465100000|2022-06-17 11:25:00|592.04|589.64|588.88|586.48|592.63|590.23|588.88|586.48|0
1655465400000|2022-06-17 11:30:00|588.69|586.29|588.39|585.99|589.28|586.88|587.11|584.71|0
1655465700000|2022-06-17 11:35:00|588.49|586.09|590.65|588.25|592.04|589.64|588.49|586.09|0
1655466000000|2022-06-17 11:40:00|590.46|588.06|593.22|590.82|593.62|591.22|590.46|588.06|0
1655466300000|2022-06-17 11:45:00|593.42|591.02|596.29|593.89|596.39|593.99|593.42|591.02|0
1655466600000|2022-06-17 11:50:00|596.69|594.29|597.38|594.98|598.17|595.77|595.4|593|0
1655466900000|2022-06-17 11:55:00|596.98|594.58|594.21|591.81|597.58|595.18|594.01|591.61|0
1655467200000|2022-06-17 12:00:00|594.01|591.61|593.42|591.02|596.79|594.39|592.63|590.23|0
1655467500000|2022-06-17 12:05:00|593.22|590.82|592.63|590.23|595|592.6|592.43|590.03|0
1655467800000|2022-06-17 12:10:00|592.82|590.42|592.62|590.22|593.22|590.82|590.25|587.85|0
1655468100000|2022-06-17 12:15:00|592.82|590.42|591.38|588.98|594.15|591.75|590.99|588.59|0
1655468400000|2022-06-17 12:20:00|590.99|588.59|591.98|589.58|592.77|590.37|590.4|588|0
1655468700000|2022-06-17 12:25:00|591.58|589.18|593.36|590.96|593.55|591.15|591.38|588.98|0
1655469000000|2022-06-17 12:30:00|593.55|591.15|595.53|593.13|595.93|593.53|592.17|589.77|0
1655469300000|2022-06-17 12:35:00|595.64|593.24|596.32|593.92|596.43|594.03|592.96|590.56|0
1655469600000|2022-06-17 12:40:00|595.73|593.33|598.21|595.81|598.9|596.5|595.73|593.33|0
1655469900000|2022-06-17 12:45:00|598.31|595.91|604.75|602.35|605.75|603.35|598.31|595.91|0
1655470200000|2022-06-17 12:50:00|604.95|602.55|603.95|601.55|605.35|602.95|602.75|600.35|0
1655470500000|2022-06-17 12:55:00|603.35|600.95|605.34|602.94|606.94|604.54|601.96|599.56|0
1655470800000|2022-06-17 13:00:00|605.54|603.14|607.94|605.54|609.14|606.74|605.54|603.14|0
1655471100000|2022-06-17 13:05:00|607.54|605.14|615.16|612.76|615.36|612.96|607.34|604.94|0
1655471400000|2022-06-17 13:10:00|615.36|612.96|616.97|614.57|619.79|617.39|614.15|611.75|0
1655471700000|2022-06-17 13:15:00|617.17|614.77|612.34|609.94|618.68|616.28|610.34|607.94|0
1655472000000|2022-06-17 13:20:00|612.94|610.54|614.75|612.35|615.56|613.16|612.54|610.14|0
1655472300000|2022-06-17 13:25:00|612.54|610.14|619.29|616.89|619.58|617.18|610.64|608.24|0
1655472600000|2022-06-17 13:30:00|619.38|616.98|604.34|601.94|619.38|616.98|602.74|600.34|0
1655472900000|2022-06-17 13:35:00|601.75|599.35|606.33|603.93|608.93|606.53|601.75|599.35|0
1655473200000|2022-06-17 13:40:00|606.63|604.23|595.79|593.39|606.63|604.23|593.71|591.31|0
1655473500000|2022-06-17 13:45:00|596.18|593.78|596.71|594.31|600.75|598.35|594.01|591.61|0
1655473800000|2022-06-17 13:50:00|597.31|594.91|590.57|588.17|597.7|595.3|589.19|586.79|0
1655474100000|2022-06-17 13:55:00|590.97|588.57|595.32|592.92|597.11|594.71|587.81|585.41|0
1655474400000|2022-06-17 14:00:00|594.33|591.93|602.38|599.98|605.67|603.27|594.13|591.73|0
1655474700000|2022-06-17 14:05:00|602.08|599.68|607.87|605.47|609.27|606.87|601.08|598.68|0
1655475000000|2022-06-17 14:10:00|607.27|604.87|605.67|603.27|608.27|605.87|603.07|600.67|0
1655475300000|2022-06-17 14:15:00|606.47|604.07|618.06|615.66|618.86|616.46|605.57|603.17|0
1655475600000|2022-06-17 14:20:00|617.45|615.05|625.57|622.69|628.57|626.17|617.45|615.05|0
1655475900000|2022-06-17 14:25:00|626.58|623.7|623.75|620.87|626.58|623.7|622.64|619.76|0
1655476800000|2022-06-17 14:40:00|637.1|634.22|634.05|631.17|640.56|637.68|633.24|630.36|0
1655477100000|2022-06-17 14:45:00|634.56|631.68|641.99|639.11|647.52|644.64|634.45|631.57|0
1655477400000|2022-06-17 14:50:00|642.81|639.93|640.69|637.81|644.65|641.77|639.26|636.38|0
1655477700000|2022-06-17 14:55:00|640.08|637.2|633.05|630.17|640.08|637.2|632.64|629.76|0
1655478000000|2022-06-17 15:00:00|634.28|631.4|623.26|620.38|640.03|637.15|620.82|617.94|0
1655478300000|2022-06-17 15:05:00|624.28|621.4|613.72|610.84|625.1|622.22|613.32|610.44|0
1655478600000|2022-06-17 15:10:00|613.52|610.64|618.99|616.11|619.7|616.82|613.52|610.64|0
1655478900000|2022-06-17 15:15:00|619.19|616.31|608.77|605.89|619.19|616.31|607.26|604.38|0
1655479200000|2022-06-17 15:20:00|608.27|605.39|616.67|613.79|617.18|614.3|607.66|604.78|0
1655479500000|2022-06-17 15:25:00|616.47|613.59|607.63|604.75|619.01|616.13|605|602.12|0
1655479800000|2022-06-17 15:30:00|607.43|604.55|609.45|606.57|609.86|606.98|601.17|598.29|0
1655480100000|2022-06-17 15:35:00|610.26|607.38|611.07|608.19|615.95|613.07|609.05|606.17|0
1655480400000|2022-06-17 15:40:00|610.87|607.99|616.15|613.27|616.15|613.27|606.21|603.33|0
1655480700000|2022-06-17 15:45:00|616.97|614.09|615.54|612.66|618.8|615.92|612.7|609.82|0
1655481000000|2022-06-17 15:50:00|616.15|613.27|621.05|618.17|624.12|621.24|613.3|610.42|0
1655481300000|2022-06-17 15:55:00|620.84|617.96|620.74|617.86|623.3|620.42|616.56|613.68|0
1655481600000|2022-06-17 16:00:00|620.84|617.96|623.7|620.82|627.4|624.52|620.84|617.96|0
1655481900000|2022-06-17 16:05:00|623.29|620.41|621.45|618.57|626.78|623.9|618.59|615.71|0
1655482200000|2022-06-17 16:10:00|621.86|618.98|615.13|612.25|624.11|621.23|614.62|611.74|0
1655482500000|2022-06-17 16:15:00|614.11|611.23|618.79|615.91|620.02|617.14|611.57|608.69|0
1655482800000|2022-06-17 16:20:00|619.2|616.32|615.12|612.24|620.22|617.34|614.31|611.43|0
1655483100000|2022-06-17 16:25:00|614.92|612.04|613.81|610.93|617.16|614.28|611.26|608.38|0
1655483400000|2022-06-17 16:30:00|613.29|610.41|615.12|612.24|618.18|615.3|612.48|609.6|0
1655483700000|2022-06-17 16:35:00|614.92|612.04|611.26|608.38|619.2|616.32|611.26|608.38|0
1655484000000|2022-06-17 16:40:00|611.06|608.18|611.26|608.38|617.77|614.89|610.15|607.27|0
1655484300000|2022-06-17 16:45:00|610.24|607.36|609.5|606.62|615.12|612.24|609.2|606.32|0
1655484600000|2022-06-17 16:50:00|609.29|606.41|618.12|615.24|619.96|617.08|609.29|606.41|0
1655484900000|2022-06-17 16:55:00|617.72|614.84|614.16|611.28|618.84|615.96|612.23|609.35|0
1655485200000|2022-06-17 17:00:00|614.05|611.17|606.56|603.68|616.29|613.41|606.56|603.68|0
1655485500000|2022-06-17 17:05:00|606.96|604.08|595.7|592.82|607.17|604.29|594.5|591.62|0
1655485800000|2022-06-17 17:10:00|595.3|592.42|592.3|589.42|598.91|596.03|589.5|586.62|0
1655486100000|2022-06-17 17:15:00|592.8|589.92|594.91|592.03|597.3|594.42|592.8|589.92|0
1655486400000|2022-06-17 17:20:00|595.52|592.64|594.31|591.43|599.33|596.45|594.31|591.43|0
1655486700000|2022-06-17 17:25:00|593.91|591.03|601.34|598.46|602.35|599.47|593.91|591.03|0
1655487000000|2022-06-17 17:30:00|601.14|598.26|598.52|595.64|604.97|602.09|598.52|595.64|0
1655487300000|2022-06-17 17:35:00|598.72|595.84|600.73|597.85|603.55|600.67|596.71|593.83|0
1655487600000|2022-06-17 17:40:00|600.93|598.05|597.92|595.04|602.34|599.46|596.62|593.74|0
1655487900000|2022-06-17 17:45:00|598.52|595.64|603.55|600.67|609.21|606.33|597.72|594.84|0
1655488200000|2022-06-17 17:50:00|602.95|600.07|602.74|599.86|604.15|601.27|600.73|597.85|0
1655488500000|2022-06-17 17:55:00|603.75|600.87|601.33|598.45|604.06|601.18|597.51|594.63|0
1655488800000|2022-06-17 18:00:00|600.12|597.24|598.71|595.83|602.14|599.26|596.71|593.83|0
1655489100000|2022-06-17 18:05:00|598.91|596.03|597.51|594.63|601.93|599.05|596.71|593.83|0
1655489400000|2022-06-17 18:10:00|597.31|594.43|593.97|591.09|600.32|597.44|593.97|591.09|0
1655489700000|2022-06-17 18:15:00|594.07|591.19|592.76|589.88|596.38|593.5|590.16|587.28|0
1655490000000|2022-06-17 18:20:00|592.36|589.48|591.16|588.28|592.56|589.68|588.96|586.08|0
1655490300000|2022-06-17 18:25:00|591.06|588.18|596.17|593.29|596.58|593.7|590.56|587.68|0
1655490600000|2022-06-17 18:30:00|597.18|594.3|598.18|595.3|602.22|599.34|596.78|593.9|0
1655490900000|2022-06-17 18:35:00|597.78|594.9|590.75|587.87|599.19|596.31|590.75|587.87|0
1655491200000|2022-06-17 18:40:00|590.15|587.27|592.56|589.68|593.16|590.28|586.36|583.48|0
1655491500000|2022-06-17 18:45:00|593.06|590.18|595.36|592.48|595.57|592.69|591.75|588.87|0
1655491800000|2022-06-17 18:50:00|596.57|593.69|598.38|595.5|599.79|596.91|594.76|591.88|0
1655492100000|2022-06-17 18:55:00|598.58|595.7|598.38|595.5|601.4|598.52|595.27|592.39|0
1655492400000|2022-06-17 19:00:00|598.58|595.7|598.18|595.3|599.59|596.71|593.35|590.47|0
1655492700000|2022-06-17 19:05:00|597.77|594.89|601.2|598.32|601.6|598.72|596.77|593.89|0
1655493000000|2022-06-17 19:10:00|601.6|598.72|611.43|608.55|613.16|610.28|601.4|598.52|0
1655493300000|2022-06-17 19:15:00|612.25|609.37|607.45|605.05|614.38|611.5|606.04|603.6|0
1655493600000|2022-06-17 19:20:00|607.25|604.85|598.99|596.59|607.45|605.05|597.19|594.79|0
1655493900000|2022-06-17 19:25:00|599.2|596.8|595.79|593.39|599.2|596.8|593.59|591.19|0
1655494200000|2022-06-17 19:30:00|595.19|592.79|600.4|598|603.82|601.42|594.78|592.38|0
1655494500000|2022-06-17 19:35:00|599.8|597.4|598.32|595.92|601.4|599|596.58|594.18|0
1655494800000|2022-06-17 19:40:00|597.72|595.32|604.74|602.34|605.74|603.34|597.72|595.32|0
1655495100000|2022-06-17 19:45:00|605.34|602.94|606.35|603.95|608.97|606.57|603.93|601.53|0
1655495400000|2022-06-17 19:50:00|606.55|604.15|608.16|605.76|612.6|610.2|604.53|602.13|0
1655495700000|2022-06-17 19:55:00|608.36|605.96|614.22|611.82|614.22|611.82|603.93|601.53|0
1655496000000|2022-06-17 20:00:00|614.63|612.23|605.74|603.34|614.63|612.23|605.74|603.34|0
1655496300000|2022-06-17 20:05:00|605.54|603.14|606.34|603.94|607.55|605.15|604.93|602.53|0
1655496600000|2022-06-17 20:10:00|606.65|604.25|610.98|608.58|612.8|610.4|606.14|603.74|0
1655784900000|2022-06-21 04:15:00|565.38|562.58|564.59|561.79|565.38|562.58|564.3|561.5|0
1655785200000|2022-06-21 04:20:00|564.4|561.6|563.8|561|564.4|561.6|563.41|560.61|0
1655785500000|2022-06-21 04:25:00|563.71|560.91|564.39|561.59|564.59|561.79|563.22|560.42|0
1655785800000|2022-06-21 04:30:00|564.3|561.5|563.41|560.61|564.3|561.5|563.41|560.61|0
1655786100000|2022-06-21 04:35:00|563.31|560.51|564.39|561.59|564.39|561.59|563.02|560.22|0
1655786400000|2022-06-21 04:40:00|564.49|561.69|564|561.2|564.78|561.98|564|561.2|0
1655786700000|2022-06-21 04:45:00|563.99|561.19|564.19|561.39|564.39|561.59|563.8|561|0
1655787000000|2022-06-21 04:50:00|563.99|561.19|563.4|560.6|564.1|561.3|563.11|560.31|0
1655787300000|2022-06-21 04:55:00|563.31|560.51|563.79|560.99|563.99|561.19|563.11|560.31|0
1655787600000|2022-06-21 05:00:00|563.6|560.8|563.01|560.21|563.6|560.8|562.42|559.62|0
1655787900000|2022-06-21 05:05:00|563.2|560.4|563.4|560.6|564.58|561.78|562.81|560.01|0
1655788200000|2022-06-21 05:10:00|563.2|560.4|564.18|561.38|564.68|561.88|562.81|560.01|0
1655788500000|2022-06-21 05:15:00|564.38|561.58|562.83|560.03|564.38|561.58|562.83|560.03|0
1655788800000|2022-06-21 05:20:00|562.93|560.13|563.02|560.22|563.42|560.62|562.14|559.34|0
1655789100000|2022-06-21 05:25:00|562.83|560.03|563.61|560.81|564.4|561.6|562.83|560.03|0
1655789400000|2022-06-21 05:30:00|563.42|560.62|564.99|562.19|565.78|562.98|563.02|560.22|0
1655789700000|2022-06-21 05:35:00|564.9|562.1|566.57|563.77|567.07|564.27|564.9|562.1|0
1655790000000|2022-06-21 05:40:00|566.37|563.57|566.96|564.16|567.86|565.06|566.37|563.57|0
1655790300000|2022-06-21 05:45:00|566.87|564.07|567.16|564.36|567.55|564.75|566.76|563.96|0
1655790600000|2022-06-21 05:50:00|567.36|564.56|565.97|563.17|567.75|564.95|565.77|562.97|0
1655790900000|2022-06-21 05:55:00|566.17|563.37|566.27|563.47|568.05|565.25|566.07|563.27|0
1655791200000|2022-06-21 06:00:00|566.56|563.76|566.36|563.56|566.96|564.16|563.6|560.8|0
1655791500000|2022-06-21 06:05:00|566.47|563.67|566.66|563.86|567.75|564.95|565.77|562.97|0
1655791800000|2022-06-21 06:10:00|566.56|563.76|568.73|565.93|568.93|566.13|566.56|563.76|0
1655792100000|2022-06-21 06:15:00|568.64|565.84|568.04|565.24|569.03|566.23|566.86|564.06|0
1655792400000|2022-06-21 06:20:00|568.33|565.53|569.52|566.72|569.92|567.12|567.54|564.74|0
1655792700000|2022-06-21 06:25:00|569.32|566.52|569.52|566.72|570.71|567.91|568.53|565.73|0
1655793000000|2022-06-21 06:30:00|569.82|567.02|572.05|569.25|572.6|569.8|569.52|566.72|0
1655793300000|2022-06-21 06:35:00|571.85|569.05|574.22|571.42|575.01|572.21|571.85|569.05|0
1655793600000|2022-06-21 06:40:00|574.42|571.62|573.43|570.63|574.82|572.02|572.64|569.84|0
1655793900000|2022-06-21 06:45:00|573.33|570.53|570.26|567.46|573.43|570.63|570.26|567.46|0
1655794200000|2022-06-21 06:50:00|570.36|567.56|569.67|566.87|570.96|568.16|569.47|566.67|0
1655794500000|2022-06-21 06:55:00|570.06|567.26|570.85|568.05|571.05|568.25|569.38|566.58|0
1655794800000|2022-06-21 07:00:00|571.64|568.84|570.95|568.15|571.64|568.84|569.86|567.06|0
1655795100000|2022-06-21 07:05:00|570.75|568.35|569.86|567.46|571.04|568.64|569.07|566.67|0
1655795400000|2022-06-21 07:10:00|570.06|567.66|566.02|563.62|570.36|567.96|565.91|563.51|0
1655795700000|2022-06-21 07:15:00|565.91|563.51|565.06|562.66|565.91|563.51|563.18|560.78|0
1655796000000|2022-06-21 07:20:00|564.96|562.56|564.56|562.16|566.44|564.04|564.17|561.77|0
1655796300000|2022-06-21 07:25:00|564.47|562.07|561.61|559.21|564.76|562.36|561.51|559.11|0
1655796600000|2022-06-21 07:30:00|561.41|559.01|558.76|556.36|561.41|559.01|557.29|554.89|0
1655796900000|2022-06-21 07:35:00|558.66|556.26|556.11|553.71|559.05|556.65|556.11|553.71|0
1655797200000|2022-06-21 07:40:00|556.2|553.8|556.3|553.9|556.79|554.39|555.13|552.73|0
1655797500000|2022-06-21 07:45:00|556|553.6|556.49|554.09|557.76|555.36|556|553.6|0
1655797800000|2022-06-21 07:50:00|556.39|553.99|555.02|552.62|556.69|554.29|553.46|551.06|0
1655798100000|2022-06-21 07:55:00|554.83|552.43|555.03|552.63|557.27|554.87|554.73|552.33|0
1655798400000|2022-06-21 08:00:00|555.62|553.22|553.27|550.87|556.2|553.8|553.07|550.67|0
1655798700000|2022-06-21 08:05:00|553.07|550.67|551.79|549.39|553.94|551.54|551.79|549.39|0
1655799000000|2022-06-21 08:10:00|551.9|549.5|552.96|550.56|552.96|550.56|551.21|548.81|0
1655799300000|2022-06-21 08:15:00|553.16|550.76|554.13|551.73|555.61|553.21|552.57|550.17|0
1655799600000|2022-06-21 08:20:00|554.43|552.03|553.74|551.34|555.11|552.71|553.74|551.34|0
1655799900000|2022-06-21 08:25:00|553.84|551.44|554.33|551.93|555.31|552.91|553.65|551.25|0
1655800200000|2022-06-21 08:30:00|554.52|552.12|554.62|552.22|555.01|552.61|553.94|551.54|0
1655800500000|2022-06-21 08:35:00|554.33|551.93|555.99|553.59|556.48|554.08|553.06|550.66|0
1655800800000|2022-06-21 08:40:00|555.89|553.49|555.6|553.2|557.26|554.86|555.3|552.9|0
1655801100000|2022-06-21 08:45:00|555.4|553|554.91|552.51|556.08|553.68|554.32|551.92|0
1655801400000|2022-06-21 08:50:00|554.62|552.22|554.32|551.92|555.79|553.39|553.93|551.53|0
1655801700000|2022-06-21 08:55:00|554.52|552.12|552.56|550.16|554.71|552.31|552.56|550.16|0
1655802000000|2022-06-21 09:00:00|552.66|550.26|552.07|549.67|553.05|550.65|551.19|548.79|0
1655802300000|2022-06-21 09:05:00|552.17|549.77|551.78|549.38|552.75|550.35|551.78|549.38|0
1655802600000|2022-06-21 09:10:00|551.97|549.57|553.53|551.13|553.92|551.52|551.78|549.38|0
1655802900000|2022-06-21 09:15:00|553.34|550.94|553.14|550.74|554.22|551.82|552.66|550.26|0
1655803200000|2022-06-21 09:20:00|553.33|550.93|553.92|551.52|554.22|551.82|552.55|550.15|0
1655803500000|2022-06-21 09:25:00|553.53|551.13|553.53|551.13|553.82|551.42|552.85|550.45|0
1655803800000|2022-06-21 09:30:00|553.33|550.93|553.63|551.23|554.41|552.01|553.14|550.74|0
1655804100000|2022-06-21 09:35:00|553.53|551.13|552.65|550.25|553.72|551.32|551.96|549.56|0
1655804400000|2022-06-21 09:40:00|552.74|550.34|553.33|550.93|553.72|551.32|552.74|550.34|0
1655804700000|2022-06-21 09:45:00|553.13|550.73|554.5|552.1|554.5|552.1|553.13|550.73|0
1655805000000|2022-06-21 09:50:00|554.69|552.29|556.75|554.35|557.04|554.64|553.91|551.51|0
1655805300000|2022-06-21 09:55:00|556.85|554.45|556.95|554.55|558.02|555.62|556.45|554.05|0
1655805600000|2022-06-21 10:00:00|557.15|554.75|558.43|556.03|558.43|556.03|556.56|554.16|0
1655805900000|2022-06-21 10:05:00|558.32|555.92|555.38|552.98|558.62|556.22|555.38|552.98|0
1655806200000|2022-06-21 10:10:00|555.58|553.18|557.54|555.14|558.91|556.51|555.58|553.18|0
1655806500000|2022-06-21 10:15:00|557.64|555.24|554.99|552.59|557.64|555.24|554.79|552.39|0
1655806800000|2022-06-21 10:20:00|554.7|552.3|555.48|553.08|555.96|553.56|554.4|552|0
1655807100000|2022-06-21 10:25:00|555.57|553.17|555.67|553.27|556.75|554.35|555.28|552.88|0
1655807400000|2022-06-21 10:30:00|555.57|553.17|554.2|551.8|555.77|553.37|553.81|551.41|0
1655807700000|2022-06-21 10:35:00|554.39|551.99|555.57|553.17|556.74|554.34|554|551.6|0
1655808000000|2022-06-21 10:40:00|555.47|553.07|554.49|552.09|555.96|553.56|554.3|551.9|0
1655808300000|2022-06-21 10:45:00|554.78|552.38|554.78|552.38|555.37|552.97|554.19|551.79|0
1655808600000|2022-06-21 10:50:00|554.98|552.58|554.39|551.99|555.37|552.97|554.19|551.79|0
1655808900000|2022-06-21 10:55:00|554.58|552.18|556.63|554.23|557.9|555.5|554.39|551.99|0
1655809200000|2022-06-21 11:00:00|557.31|554.91|557.61|555.21|557.7|555.3|556.72|554.32|0
1655809500000|2022-06-21 11:05:00|557.7|555.3|561.23|558.83|561.23|558.83|557.61|555.21|0
1655809800000|2022-06-21 11:10:00|561.03|558.63|560.44|558.04|561.43|559.03|560.25|557.85|0
1655810100000|2022-06-21 11:15:00|560.55|558.15|560.15|557.75|561.62|559.22|559.96|557.56|0
1655810400000|2022-06-21 11:20:00|560.05|557.65|560.41|558.01|561.98|559.58|559.85|557.45|0
1655810700000|2022-06-21 11:25:00|560.32|557.92|558.45|556.05|560.8|558.4|558.35|555.95|0
1655811000000|2022-06-21 11:30:00|558.64|556.24|559.92|557.52|560.01|557.61|558.05|555.65|0
1655811300000|2022-06-21 11:35:00|560.01|557.61|559.42|557.02|560.41|558.01|559.23|556.83|0
1655811600000|2022-06-21 11:40:00|559.53|557.13|559.62|557.22|560.4|558|558.94|556.54|0
1655811900000|2022-06-21 11:45:00|559.81|557.41|562.67|560.27|562.76|560.36|559.62|557.22|0
1655812200000|2022-06-21 11:50:00|562.57|560.17|567.69|565.29|568.39|565.99|562.37|559.97|0
1655812500000|2022-06-21 11:55:00|567.5|565.1|566.35|563.95|567.5|565.1|565.72|563.32|0
1655812800000|2022-06-21 12:00:00|566.55|564.15|567.34|564.94|567.73|565.33|566.35|563.95|0
1655813100000|2022-06-21 12:05:00|566.94|564.54|569.61|567.21|569.91|567.51|566.85|564.45|0
1655813400000|2022-06-21 12:10:00|569.12|566.72|565.16|562.76|569.12|566.72|565.16|562.76|0
1655813700000|2022-06-21 12:15:00|564.77|562.37|564.28|561.88|565.16|562.76|563.78|561.38|0
1655814000000|2022-06-21 12:20:00|564.37|561.97|563.78|561.38|564.76|562.36|562.6|560.2|0
1655814300000|2022-06-21 12:25:00|563.58|561.18|563.78|561.38|563.98|561.58|562.4|560|0
1655814600000|2022-06-21 12:30:00|563.97|561.57|562|559.6|564.76|562.36|561.22|558.82|0
1655814900000|2022-06-21 12:35:00|561.81|559.41|563.58|561.18|563.77|561.37|561.12|558.72|0
1655815200000|2022-06-21 12:40:00|563.38|560.98|563.77|561.37|564.17|561.77|562.4|560|0
1655815500000|2022-06-21 12:45:00|563.88|561.48|563.97|561.57|564.47|562.07|563.18|560.78|0
1655815800000|2022-06-21 12:50:00|564.17|561.77|564.36|561.96|565.55|563.15|563.38|560.98|0
1655816100000|2022-06-21 12:55:00|564.56|562.16|567.72|565.32|567.91|565.51|564.56|562.16|0
1655816400000|2022-06-21 13:00:00|567.91|565.51|564.95|562.55|568.21|565.81|564.75|562.35|0
1655816700000|2022-06-21 13:05:00|564.75|562.35|562.98|560.58|565.74|563.34|562.58|560.18|0
1655817000000|2022-06-21 13:10:00|563.17|560.77|562.58|560.18|564.36|561.96|562.58|560.18|0
1655817300000|2022-06-21 13:15:00|562.78|560.38|563.57|561.17|564.35|561.95|562.19|559.79|0
1655817600000|2022-06-21 13:20:00|563.76|561.36|561.79|559.39|564.55|562.15|561.6|559.2|0
1655817900000|2022-06-21 13:25:00|561.99|559.59|561.4|559|563.96|561.56|561.4|559|0
1655818200000|2022-06-21 13:30:00|560.52|558.12|557.27|554.87|561|558.6|556.3|553.9|0
1655818500000|2022-06-21 13:35:00|556.88|554.48|549.17|546.77|557.47|555.07|548.88|546.48|0
1655818800000|2022-06-21 13:40:00|548.68|546.28|545.19|542.79|549.07|546.67|543.64|541.24|0
1655819100000|2022-06-21 13:45:00|545|542.6|546.83|544.43|551.13|548.73|544.7|542.3|0
1655819400000|2022-06-21 13:50:00|546.64|544.24|544.5|542.1|548.58|546.18|543.92|541.52|0
1655819700000|2022-06-21 13:55:00|545.08|542.68|537.34|534.94|545.08|542.68|536.76|534.36|0
1655820000000|2022-06-21 14:00:00|536.86|534.46|535.41|533.01|540.23|537.83|535.22|532.82|0
1655820300000|2022-06-21 14:05:00|535.6|533.2|539.51|537.11|539.71|537.31|534.83|532.43|0
1655820600000|2022-06-21 14:10:00|539.32|536.92|536.62|534.22|540.09|537.69|535.47|533.07|0
1655820900000|2022-06-21 14:15:00|536.05|533.65|537.78|535.38|540.09|537.69|535.66|533.26|0
1655821200000|2022-06-21 14:20:00|537.97|535.57|533.17|530.77|539.7|537.3|532.4|530|0
1655821500000|2022-06-21 14:25:00|533.36|530.96|535.66|533.26|537.77|535.37|532.78|530.38|0
1655821800000|2022-06-21 14:30:00|534.89|532.49|534.7|532.3|536.43|534.03|529.91|527.51|0
1655822100000|2022-06-21 14:35:00|534.51|532.11|532.59|530.19|536.62|534.22|532.59|530.19|0
1655822400000|2022-06-21 14:40:00|532.4|530|533.16|530.76|533.74|531.34|531.25|528.85|0
1655822700000|2022-06-21 14:45:00|532.78|530.38|530.48|528.08|534.12|531.72|529.14|526.74|0
1655823000000|2022-06-21 14:50:00|530.89|528.49|529.37|526.97|531.08|528.68|528.99|526.59|0
1655823300000|2022-06-21 14:55:00|529.56|527.16|529.48|527.08|530.13|527.73|527.46|525.06|0
1655823600000|2022-06-21 15:00:00|529.67|527.27|528.72|526.32|531.38|528.98|528.34|525.94|0
1655823900000|2022-06-21 15:05:00|529.1|526.7|530.62|528.22|531.76|529.36|529.1|526.7|0
1655824200000|2022-06-21 15:10:00|530.43|528.03|534.62|532.22|535.19|532.79|530.24|527.84|0
1655824500000|2022-06-21 15:15:00|535|532.6|533.66|531.26|535.38|532.98|531.28|528.88|0
1655824800000|2022-06-21 15:20:00|533.28|530.88|536.52|534.12|537.29|534.89|532.13|529.73|0
1655825100000|2022-06-21 15:25:00|536.33|533.93|536.52|534.12|537.1|534.7|534.8|532.4|0
1655825400000|2022-06-21 15:30:00|536.33|533.93|532.79|530.39|536.71|534.31|532.79|530.39|0
1655825700000|2022-06-21 15:35:00|532.6|530.2|538.18|535.78|538.57|536.17|531.86|529.46|0
1655826000000|2022-06-21 15:40:00|538.37|535.97|537.99|535.59|539.72|537.32|535.88|533.48|0
1655826300000|2022-06-21 15:45:00|537.8|535.4|539|536.6|541.26|538.86|537.6|535.2|0
1655826600000|2022-06-21 15:50:00|538.62|536.22|543.04|540.64|543.04|540.64|538.05|535.65|0
1655826900000|2022-06-21 15:55:00|542.84|540.44|544|541.6|544.19|541.79|540.34|537.94|0
1655827200000|2022-06-21 16:00:00|544.19|541.79|543.94|541.54|545.28|542.88|540.41|538.01|0
1655827500000|2022-06-21 16:05:00|544.32|541.92|545.67|543.27|546.25|543.85|542.59|540.19|0
1655827800000|2022-06-21 16:10:00|545.47|543.07|543.93|541.53|547.02|544.62|543.55|541.15|0
1655828100000|2022-06-21 16:15:00|543.74|541.34|541.44|539.04|544.9|542.5|541.44|539.04|0
1655828400000|2022-06-21 16:20:00|541.63|539.23|541.24|538.84|543.74|541.34|540.67|538.27|0
1655828700000|2022-06-21 16:25:00|540.86|538.46|540.86|538.46|542.01|539.61|539.14|536.74|0
1655829000000|2022-06-21 16:30:00|540.67|538.27|539.9|537.5|542.01|539.61|539.14|536.74|0
1655829300000|2022-06-21 16:35:00|540.09|537.69|537.79|535.39|540.09|537.69|536.84|534.44|0
1655829600000|2022-06-21 16:40:00|537.99|535.59|537.22|534.82|540.09|537.69|536.84|534.44|0
1655829900000|2022-06-21 16:45:00|537.32|534.92|537.98|535.58|539.51|537.11|536.84|534.44|0
1655830200000|2022-06-21 16:50:00|537.41|535.01|534.85|532.45|538.75|536.35|534.28|531.88|0
1655830500000|2022-06-21 16:55:00|535.04|532.64|533.32|530.92|535.61|533.21|532.94|530.54|0
1655830800000|2022-06-21 17:00:00|532.94|530.54|533.89|531.49|535.04|532.64|532.56|530.16|0
1655831100000|2022-06-21 17:05:00|533.8|531.4|533.89|531.49|536.95|534.55|533.51|531.11|0
1655831400000|2022-06-21 17:10:00|533.7|531.3|531.41|529.01|534.65|532.25|530.45|528.05|0
1655831700000|2022-06-21 17:15:00|531.22|528.82|533.12|530.72|534.08|531.68|531.22|528.82|0
1655832000000|2022-06-21 17:20:00|532.93|530.53|534.08|531.68|535.8|533.4|532.55|530.15|0
1655832300000|2022-06-21 17:25:00|534.27|531.87|535.8|533.4|535.99|533.59|533.31|530.91|0
1655832600000|2022-06-21 17:30:00|535.99|533.59|532.93|530.53|535.99|533.59|532.35|529.95|0
1655832900000|2022-06-21 17:35:00|532.74|530.34|535.79|533.39|535.98|533.58|532.74|530.34|0
1655833200000|2022-06-21 17:40:00|535.98|533.58|534.62|532.22|538.07|535.67|534.43|532.03|0
1655833500000|2022-06-21 17:45:00|534.24|531.84|534.81|532.41|536.73|534.33|534.24|531.84|0
1655833800000|2022-06-21 17:50:00|534.62|532.22|537.11|534.71|537.11|534.71|534.23|531.83|0
1655834100000|2022-06-21 17:55:00|537.3|534.9|538.45|536.05|539.22|536.82|536.92|534.52|0
1655834400000|2022-06-21 18:00:00|538.26|535.86|539.22|536.82|540.56|538.16|538.07|535.67|0
1655834700000|2022-06-21 18:05:00|539.41|537.01|536.72|534.32|539.79|537.39|536.14|533.74|0
1655835000000|2022-06-21 18:10:00|536.53|534.13|537.87|535.47|538.06|535.66|534.23|531.83|0
1655835300000|2022-06-21 18:15:00|537.68|535.28|536.33|533.93|538.25|535.85|534.61|532.21|0
1655835600000|2022-06-21 18:20:00|536.52|534.12|537.29|534.89|538.25|535.85|534.8|532.4|0
1655835900000|2022-06-21 18:25:00|537.1|534.7|535.18|532.78|537.48|535.08|534.6|532.2|0
1655836200000|2022-06-21 18:30:00|534.99|532.59|533.65|531.25|536.33|533.93|533.65|531.25|0
1655836500000|2022-06-21 18:35:00|533.84|531.44|538.44|536.04|539.4|537|533.26|530.86|0
1655836800000|2022-06-21 18:40:00|538.24|535.84|534.65|532.25|539.21|536.81|533.69|531.29|0
1655837100000|2022-06-21 18:45:00|534.84|532.44|536.75|534.35|537.13|534.73|534.27|531.87|0
1655837400000|2022-06-21 18:50:00|536.94|534.54|530.45|528.05|536.94|534.54|530.07|527.67|0
1655837700000|2022-06-21 18:55:00|530.17|527.77|529.69|527.29|531.21|528.81|529.12|526.72|0
1655838000000|2022-06-21 19:00:00|529.5|527.1|528.17|525.77|530.64|528.24|527.03|524.63|0
1655838300000|2022-06-21 19:05:00|527.98|525.58|527.53|525.13|529.88|527.48|527.05|524.65|0
1655838600000|2022-06-21 19:10:00|527.24|524.84|527.65|525.25|528.79|526.39|525.95|523.55|0
1655838900000|2022-06-21 19:15:00|527.46|525.06|529.74|527.34|530.12|527.72|527.08|524.68|0
1655839200000|2022-06-21 19:20:00|529.93|527.53|528.6|526.2|530.69|528.29|527.27|524.87|0
1655839500000|2022-06-21 19:25:00|528.98|526.58|529.08|526.68|530.99|528.59|528.32|525.92|0
1655839800000|2022-06-21 19:30:00|528.32|525.92|528.32|525.92|530.61|528.21|527.56|525.16|0
1655840100000|2022-06-21 19:35:00|528.8|526.4|532.57|530.17|532.57|530.17|528.7|526.3|0
1655840400000|2022-06-21 19:40:00|532.38|529.98|532.37|529.97|534.48|532.08|531.61|529.21|0
1655840700000|2022-06-21 19:45:00|532.18|529.78|532.56|530.16|533.71|531.31|531.8|529.4|0
1655841000000|2022-06-21 19:50:00|529.51|527.11|532.37|529.97|533.71|531.31|529.32|526.92|0
1655841300000|2022-06-21 19:55:00|532.94|530.54|536.77|534.37|540.04|537.64|532.94|530.54|0
1655841600000|2022-06-21 20:00:00|537.16|534.76|540.79|538.39|541.75|539.35|537.16|534.76|0
1655841900000|2022-06-21 20:05:00|540.6|538.2|540.4|538|540.98|538.58|538.68|536.28|0
1655842200000|2022-06-21 20:10:00|540.02|537.62|539.64|537.24|540.98|538.58|538.49|536.09|0
1655842500000|2022-06-21 20:15:00|538.88|536.08|538.88|536.08|539.26|536.46|538.5|535.7|0
1655842800000|2022-06-21 20:20:00|538.98|536.18|537.73|534.93|538.98|536.18|537.16|534.36|0
1655843100000|2022-06-21 20:25:00|537.92|535.12|537.92|535.12|538.3|535.5|537.73|534.93|0
1655843400000|2022-06-21 20:30:00|538.11|535.31|537.34|534.54|538.3|535.5|537.15|534.35|0
1655843700000|2022-06-21 20:35:00|537.53|534.73|537.34|534.54|537.53|534.73|536.58|533.78|0
1655844000000|2022-06-21 20:40:00|537.53|534.73|537.53|534.73|538.11|535.31|537.34|534.54|0
1655844300000|2022-06-21 20:45:00|537.34|534.54|537.15|534.35|537.63|534.83|536.96|534.16|0
1655844600000|2022-06-21 20:50:00|536.96|534.16|537.34|534.54|537.53|534.73|536.76|533.96|0
1655844900000|2022-06-21 20:55:00|537.72|534.92|538.01|535.21|538.48|535.68|537.44|534.64|0
1655845200000|2022-06-21 21:00:00|538.27|535.47|538.38|535.58|538.43|535.63|538.24|535.44|0
1655845500000|2022-06-21 21:05:00|538.35|535.55|538.46|535.66|538.57|535.77|538.35|535.55|0
1655845800000|2022-06-21 21:10:00|538.55|535.75|538.63|535.83|538.68|535.88|538.46|535.66|0
1655846100000|2022-06-21 21:15:00|538.57|535.77|537.98|535.18|538.57|535.77|537.51|534.71|0
1655846400000|2022-06-21 21:20:00|537.87|535.07|538.73|535.93|538.96|536.16|537.76|534.96|0
1655846700000|2022-06-21 21:25:00|538.76|535.96|538.43|535.63|538.76|535.96|538.4|535.6|0
1655847000000|2022-06-21 21:30:00|538.51|535.71|538.88|536.08|539.04|536.24|538|535.2|0
1655847300000|2022-06-21 21:35:00|538.84|536.04|538.93|536.13|538.98|536.18|538.81|536.01|0
1655847600000|2022-06-21 21:40:00|538.87|536.07|538.81|536.01|538.96|536.16|538.76|535.96|0
1655847900000|2022-06-21 21:45:00|538.79|535.99|538.3|535.5|538.79|535.99|538.3|535.5|0
1655848200000|2022-06-21 21:50:00|538.11|535.31|538.25|535.45|538.39|535.59|538.11|535.31|0
1655848500000|2022-06-21 21:55:00|538.22|535.42|538.75|535.95|539.4|536.6|538.22|535.42|0
1655848800000|2022-06-21 22:00:00|539.71|536.91|543.64|540.84|543.64|540.84|539.52|536.72|0
1655849100000|2022-06-21 22:05:00|543.25|540.45|542.67|539.87|544.4|541.6|542.1|539.3|0
1655849400000|2022-06-21 22:10:00|542.48|539.68|542.29|539.49|543.44|540.64|542.29|539.49|0
1655849700000|2022-06-21 22:15:00|542.48|539.68|542.86|540.06|543.44|540.64|542.39|539.59|0
1655850000000|2022-06-21 22:20:00|543.05|540.25|541.33|538.53|543.63|540.83|541.13|538.33|0
1655850300000|2022-06-21 22:25:00|541.13|538.33|541.81|539.01|542.09|539.29|541.13|538.33|0
1655850600000|2022-06-21 22:30:00|541.71|538.91|542.47|539.67|543.05|540.25|541.71|538.91|0
1655850900000|2022-06-21 22:35:00|542|539.2|543.43|540.63|543.92|541.12|542|539.2|0
1655851200000|2022-06-21 22:40:00|543.62|540.82|541.89|539.09|543.62|540.82|541.89|539.09|0
1655851500000|2022-06-21 22:45:00|542.09|539.29|542.28|539.48|542.28|539.48|541.32|538.52|0
1655851800000|2022-06-21 22:50:00|542.08|539.28|543.08|540.28|543.27|540.47|541.7|538.9|0
1655852100000|2022-06-21 22:55:00|542.99|540.19|541.74|538.94|543.37|540.57|541.74|538.94|0
1655852400000|2022-06-21 23:00:00|541.84|539.04|543.08|540.28|543.85|541.05|541.74|538.94|0
1655852700000|2022-06-21 23:05:00|543.27|540.47|544.23|541.43|544.23|541.43|542.89|540.09|0
1655853000000|2022-06-21 23:10:00|544.42|541.62|544.8|542|544.99|542.19|544.03|541.23|0
1655853300000|2022-06-21 23:15:00|544.61|541.81|545.95|543.15|546.14|543.34|544.61|541.81|0
1655853600000|2022-06-21 23:20:00|546.14|543.34|545.37|542.57|546.33|543.53|545.37|542.57|0
1655853900000|2022-06-21 23:25:00|545.47|542.67|545.76|542.96|545.76|542.96|544.8|542|0
1655854200000|2022-06-21 23:30:00|545.47|542.67|543.45|540.65|545.66|542.86|543.45|540.65|0
1655854500000|2022-06-21 23:35:00|543.36|540.56|543.64|540.84|544.41|541.61|543.36|540.56|0
1655854800000|2022-06-21 23:40:00|543.45|540.65|544.7|541.9|545.17|542.37|543.45|540.65|0
1655855100000|2022-06-21 23:45:00|544.6|541.8|543.45|540.65|544.98|542.18|543.25|540.45|0
1655855400000|2022-06-21 23:50:00|543.25|540.45|542.68|539.88|543.45|540.65|542.3|539.5|0
1655855700000|2022-06-21 23:55:00|542.49|539.69|542.48|539.68|542.87|540.07|542.29|539.49|0
1655856000000|2022-06-22 00:00:00|542.39|539.59|544.98|542.18|545.17|542.37|542.1|539.3|0
1655856300000|2022-06-22 00:05:00|545.08|542.28|548.34|545.54|548.82|546.02|544.78|541.98|0
1655856600000|2022-06-22 00:10:00|548.24|545.44|550.17|547.37|551.13|548.33|548.05|545.25|0
1655856900000|2022-06-22 00:15:00|549.97|547.17|549.2|546.4|550.75|547.95|548.43|545.63|0
1655857200000|2022-06-22 00:20:00|548.92|546.12|550.55|547.75|550.55|547.75|547.47|544.67|0
1655857500000|2022-06-22 00:25:00|550.36|547.56|548.81|546.01|550.46|547.66|547.85|545.05|0
1655857800000|2022-06-22 00:30:00|548.62|545.82|551.13|548.33|551.23|548.43|548.04|545.24|0
1655858100000|2022-06-22 00:35:00|550.93|548.13|550.93|548.13|551.03|548.23|549.3|546.5|0
1655858400000|2022-06-22 00:40:00|550.74|547.94|550.16|547.36|551.12|548.32|550.16|547.36|0
1655858700000|2022-06-22 00:45:00|550.26|547.46|551.89|549.09|552.09|549.29|550.16|547.36|0
1655859000000|2022-06-22 00:50:00|552.09|549.29|552.08|549.28|553.05|550.25|551.51|548.71|0
1655859300000|2022-06-22 00:55:00|551.99|549.19|551.22|548.42|552.28|549.48|550.92|548.12|0
1655859600000|2022-06-22 01:00:00|551.12|548.32|552.08|549.28|552.66|549.86|551.02|548.22|0
1655859900000|2022-06-22 01:05:00|551.89|549.09|550.34|547.54|551.89|549.09|550.25|547.45|0
1655860200000|2022-06-22 01:10:00|550.44|547.64|550.34|547.54|550.92|548.12|549.48|546.68|0
1655860500000|2022-06-22 01:15:00|550.25|547.45|549.86|547.06|550.73|547.93|549.38|546.58|0
1655860800000|2022-06-22 01:20:00|549.67|546.87|550.63|547.83|550.63|547.83|548.99|546.19|0
1655861100000|2022-06-22 01:25:00|550.72|547.92|550.53|547.73|550.72|547.92|549.57|546.77|0
1655861400000|2022-06-22 01:30:00|550.72|547.92|551.98|549.18|552.46|549.66|549.95|547.15|0
1655861700000|2022-06-22 01:35:00|551.88|549.08|555.17|552.37|555.55|552.75|551.49|548.69|0
1655862000000|2022-06-22 01:40:00|555.36|552.56|557.3|554.5|557.49|554.69|554.58|551.78|0
1655862300000|2022-06-22 01:45:00|557.49|554.69|555.74|552.94|558.07|555.27|555.46|552.66|0
1655862600000|2022-06-22 01:50:00|556.04|553.24|556.52|553.72|557.3|554.5|555.16|552.36|0
1655862900000|2022-06-22 01:55:00|556.71|553.91|555.74|552.94|557.68|554.88|555.55|552.75|0
1655863200000|2022-06-22 02:00:00|555.84|553.04|554.58|551.78|555.84|553.04|554.38|551.58|0
1655863500000|2022-06-22 02:05:00|554.68|551.88|555.64|552.84|556.32|553.52|554.38|551.58|0
1655863800000|2022-06-22 02:10:00|555.54|552.74|555.35|552.55|555.93|553.13|554.19|551.39|0
1655864100000|2022-06-22 02:15:00|555.54|552.74|557.97|555.17|558.06|555.26|555.45|552.65|0
1655864400000|2022-06-22 02:20:00|557.87|555.07|558.84|556.04|559.62|556.82|557.29|554.49|0
1655864700000|2022-06-22 02:25:00|558.75|555.95|558.74|555.94|559.62|556.82|558.45|555.65|0
1655865000000|2022-06-22 02:30:00|558.84|556.04|558.45|555.65|559.03|556.23|558.45|555.65|0
1655865300000|2022-06-22 02:35:00|558.64|555.84|558.64|555.84|559.03|556.23|556.89|554.09|0
1655865600000|2022-06-22 02:40:00|558.83|556.03|561.36|558.56|561.56|558.76|558.06|555.26|0
1655865900000|2022-06-22 02:45:00|561.56|558.76|564.09|561.29|564.09|561.29|561.56|558.76|0
1655866200000|2022-06-22 02:50:00|563.9|561.1|563.9|561.1|565.07|562.27|563.31|560.51|0
1655866500000|2022-06-22 02:55:00|564.09|561.29|566.63|563.83|566.63|563.83|563.7|560.9|0
1655866800000|2022-06-22 03:00:00|566.83|564.03|566.73|563.93|567.02|564.22|564.87|562.07|0
1655867100000|2022-06-22 03:05:00|566.63|563.83|568|565.2|568|565.2|565.75|562.95|0
1655867400000|2022-06-22 03:10:00|567.8|565|567.41|564.61|569.37|566.57|567.41|564.61|0
1655867700000|2022-06-22 03:15:00|567.51|564.71|567.02|564.22|568.19|565.39|566.82|564.02|0
1655868000000|2022-06-22 03:20:00|567.21|564.41|567.41|564.61|567.41|564.61|566.04|563.24|0
1655868300000|2022-06-22 03:25:00|567.21|564.41|566.04|563.24|567.21|564.41|565.45|562.65|0
1655868600000|2022-06-22 03:30:00|566.23|563.43|568.19|565.39|569.17|566.37|566.23|563.43|0
1655868900000|2022-06-22 03:35:00|568.29|565.49|570.15|567.35|570.45|567.65|568.19|565.39|0
1655869200000|2022-06-22 03:40:00|569.86|567.06|568.68|565.88|570.34|567.54|568.38|565.58|0
1655869500000|2022-06-22 03:45:00|568.77|565.97|567.6|564.8|568.97|566.17|567.01|564.21|0
1655869800000|2022-06-22 03:50:00|567.5|564.7|567.11|564.31|567.6|564.8|565.74|562.94|0
1655870100000|2022-06-22 03:55:00|567.2|564.4|567.2|564.4|567.79|564.99|566.81|564.01|0
1655870400000|2022-06-22 04:00:00|567.3|564.5|567.98|565.18|567.98|565.18|567.2|564.4|0
1655870700000|2022-06-22 04:05:00|568.18|565.38|567.5|564.7|568.18|565.38|567|564.2|0
1655871000000|2022-06-22 04:10:00|567.39|564.59|570.43|567.63|570.43|567.63|567.11|564.31|0
1655871300000|2022-06-22 04:15:00|570.52|567.72|570.33|567.53|570.91|568.11|569.94|567.14|0
1655871600000|2022-06-22 04:20:00|570.23|567.43|569.74|566.94|570.91|568.11|569.06|566.26|0
1655871900000|2022-06-22 04:25:00|569.64|566.84|570.13|567.33|570.43|567.63|569.15|566.35|0
1655872200000|2022-06-22 04:30:00|570.23|567.43|568.95|566.15|570.32|567.52|568.76|565.96|0
1655872500000|2022-06-22 04:35:00|568.86|566.06|568.95|566.15|569.54|566.74|568.76|565.96|0
1655872800000|2022-06-22 04:40:00|569.05|566.25|568.56|565.76|569.05|566.25|568.37|565.57|0
1655873100000|2022-06-22 04:45:00|568.47|565.67|566.04|563.24|568.76|565.96|565.56|562.76|0
1655873400000|2022-06-22 04:50:00|565.75|562.95|568.36|565.56|568.66|565.86|565.45|562.65|0
1655873700000|2022-06-22 04:55:00|568.17|565.37|567.58|564.78|568.27|565.47|567.49|564.69|0
1655874000000|2022-06-22 05:00:00|567.49|564.69|565.93|563.13|568.07|565.27|565.24|562.44|0
1655874300000|2022-06-22 05:05:00|566.21|563.41|566.6|563.8|567.38|564.58|565.43|562.63|0
1655874600000|2022-06-22 05:10:00|566.41|563.61|569.72|566.92|569.92|567.12|566.02|563.22|0
1655874900000|2022-06-22 05:15:00|569.53|566.73|568.46|565.66|569.63|566.83|568.35|565.55|0
1655875200000|2022-06-22 05:20:00|568.55|565.75|567.38|564.58|569.13|566.33|566.99|564.19|0
1655875500000|2022-06-22 05:25:00|567.77|564.97|568.16|565.36|568.65|565.85|567.77|564.97|0
1655875800000|2022-06-22 05:30:00|568.26|565.46|568.93|566.13|569.13|566.33|568.16|565.36|0
1655876100000|2022-06-22 05:35:00|569.13|566.33|570.89|568.09|571.28|568.48|569.13|566.33|0
1655876400000|2022-06-22 05:40:00|570.69|567.89|572.45|569.65|572.65|569.85|570.4|567.6|0
1655876700000|2022-06-22 05:45:00|572.26|569.46|572.06|569.26|573.04|570.24|571.86|569.06|0
1655877000000|2022-06-22 05:50:00|572.16|569.36|576.18|573.38|576.96|574.16|572.06|569.26|0
1655877300000|2022-06-22 05:55:00|576.57|573.77|576.76|573.96|577.75|574.95|575.29|572.49|0
1655877600000|2022-06-22 06:00:00|576.57|573.77|575.58|572.78|576.96|574.16|573.43|570.63|0
1655877900000|2022-06-22 06:05:00|575.78|572.98|575.58|572.78|575.97|573.17|573.62|570.82|0
1655878200000|2022-06-22 06:10:00|575.78|572.98|579.03|576.23|579.32|576.52|574.99|572.19|0
1655878500000|2022-06-22 06:15:00|578.33|575.53|580.4|577.6|581.49|578.69|577.55|574.75|0
1655878800000|2022-06-22 06:20:00|580.5|577.7|577.94|575.14|580.89|578.09|577.54|574.74|0
1655879100000|2022-06-22 06:25:00|577.74|574.94|578.82|576.02|579.9|577.1|577.54|574.74|0
1655879400000|2022-06-22 06:30:00|578.92|576.12|578.33|575.53|580.01|577.21|577.34|574.54|0
1655879700000|2022-06-22 06:35:00|578.43|575.63|577.84|575.04|579.22|576.42|577.84|575.04|0
1655880000000|2022-06-22 06:40:00|577.73|574.93|577.34|574.54|579.31|576.51|577.34|574.54|0
1655880300000|2022-06-22 06:45:00|577.44|574.64|575.96|573.16|577.93|575.13|575.57|572.77|0
1655880600000|2022-06-22 06:50:00|575.77|572.97|576.94|574.14|577.73|574.93|574.98|572.18|0
1655880900000|2022-06-22 06:55:00|576.75|573.95|577.33|574.53|578.52|575.72|576.55|573.75|0
1655881200000|2022-06-22 07:00:00|576.85|574.05|584.14|581.34|584.63|581.83|576.55|573.75|0
1655881500000|2022-06-22 07:05:00|584.54|582.14|591.78|589.38|593.67|591.27|584.43|582.03|0
1655881800000|2022-06-22 07:10:00|592.57|590.17|591.2|588.8|595.97|593.57|591.2|588.8|0
1655882100000|2022-06-22 07:15:00|591|588.6|592.19|589.79|593.09|590.69|589.61|587.21|0
1655882400000|2022-06-22 07:20:00|592.98|590.58|596.16|593.76|598.16|595.76|592.19|589.79|0
1655882700000|2022-06-22 07:25:00|595.57|593.17|593.88|591.48|596.27|593.87|592.58|590.18|0
1655883000000|2022-06-22 07:30:00|594.57|592.17|587.82|585.42|595.07|592.67|586.44|584.04|0
1655883300000|2022-06-22 07:35:00|587.62|585.22|588.82|586.42|591.39|588.99|587.43|585.03|0
1655883600000|2022-06-22 07:40:00|589.02|586.62|592.51|590.11|592.51|590.11|588.02|585.62|0
1655883900000|2022-06-22 07:45:00|592.71|590.31|593.6|591.2|595.8|593.4|591.8|589.4|0
1655884200000|2022-06-22 07:50:00|593.5|591.1|595.19|592.79|595.79|593.39|592.2|589.8|0
1655884500000|2022-06-22 07:55:00|595.39|592.99|594.7|592.3|595.99|593.59|593.4|591|0
1655884800000|2022-06-22 08:00:00|594.59|592.19|596.79|594.39|597.7|595.3|592|589.6|0
1655885100000|2022-06-22 08:05:00|596.9|594.5|595.79|593.39|599.19|596.79|595.79|593.39|0
1655885400000|2022-06-22 08:10:00|595.39|592.99|592.99|590.59|595.59|593.19|591|588.6|0
1655885700000|2022-06-22 08:15:00|593.19|590.79|594.79|592.39|594.79|592.39|591.79|589.39|0
1655886000000|2022-06-22 08:20:00|594.59|592.19|594.09|591.69|595.59|593.19|592.39|589.99|0
1655886300000|2022-06-22 08:25:00|594.19|591.79|595.09|592.69|596.18|593.78|593.59|591.19|0
1655886600000|2022-06-22 08:30:00|595.29|592.89|590.33|587.93|595.78|593.38|589.13|586.73|0
1655886900000|2022-06-22 08:35:00|590.53|588.13|589.73|587.33|591.24|588.84|587.54|585.14|0
1655887200000|2022-06-22 08:40:00|589.53|587.13|591.53|589.13|592.33|589.93|589.13|586.73|0
1655887500000|2022-06-22 08:45:00|591.13|588.73|593.33|590.93|593.73|591.33|591.13|588.73|0
1655887800000|2022-06-22 08:50:00|593.24|590.84|590.23|587.83|593.44|591.04|589.93|587.53|0
1655888100000|2022-06-22 08:55:00|590.53|588.13|589.33|586.93|590.73|588.33|588.93|586.53|0
1655888400000|2022-06-22 09:00:00|589.23|586.83|588.23|585.83|589.23|586.83|586.53|584.13|0
1655888700000|2022-06-22 09:05:00|588.13|585.73|588.72|586.32|589.52|587.12|587.53|585.13|0
1655889000000|2022-06-22 09:10:00|588.63|586.23|589.92|587.52|590.32|587.92|588.43|586.03|0
1655889300000|2022-06-22 09:15:00|590.32|587.92|586.13|583.73|590.52|588.12|585.73|583.33|0
1655889600000|2022-06-22 09:20:00|586.03|583.63|584.33|581.93|586.72|584.32|583.54|581.14|0
1655889900000|2022-06-22 09:25:00|584.53|582.13|584.93|582.53|585.53|583.13|583.93|581.53|0
1655890200000|2022-06-22 09:30:00|585.33|582.93|587.02|584.62|587.32|584.92|584.93|582.53|0
1655890500000|2022-06-22 09:35:00|587.12|584.72|585.43|583.03|587.12|584.72|584.53|582.13|0
1655890800000|2022-06-22 09:40:00|585.32|582.92|583.93|581.53|586.52|584.12|583.43|581.03|0
1655891100000|2022-06-22 09:45:00|584.53|582.13|586.42|584.02|586.72|584.32|583.83|581.43|0
1655891400000|2022-06-22 09:50:00|586.22|583.82|583.43|581.03|586.52|584.12|583.33|580.93|0
1655891700000|2022-06-22 09:55:00|583.63|581.23|583.83|581.43|584.72|582.32|582.73|580.33|0
1655892000000|2022-06-22 10:00:00|584.03|581.63|582.53|580.13|585.02|582.62|582.13|579.73|0
1655892300000|2022-06-22 10:05:00|582.24|579.84|580.54|578.14|582.24|579.84|580.54|578.14|0
1655892600000|2022-06-22 10:10:00|580.74|578.34|580.54|578.14|581.14|578.74|579.35|576.95|0
1655892900000|2022-06-22 10:15:00|580.45|578.05|581.33|578.93|581.73|579.33|579.55|577.15|0
1655893200000|2022-06-22 10:20:00|581.24|578.84|578.75|576.35|581.24|578.84|578.56|576.16|0
1655893500000|2022-06-22 10:25:00|578.95|576.55|579.15|576.75|579.55|577.15|578.06|575.66|0
1655893800000|2022-06-22 10:30:00|578.36|575.96|579.54|577.14|579.74|577.34|578.36|575.96|0
1655894100000|2022-06-22 10:35:00|579.35|576.95|580.93|578.53|581.53|579.13|578.66|576.26|0
1655894400000|2022-06-22 10:40:00|581.13|578.73|582.32|579.92|583.91|581.51|581.13|578.73|0
1655894700000|2022-06-22 10:45:00|582.42|580.02|579.54|577.14|582.42|580.02|579.34|576.94|0
1655895000000|2022-06-22 10:50:00|579.44|577.04|578.55|576.15|580.13|577.73|578.15|575.75|0
1655895300000|2022-06-22 10:55:00|578.45|576.05|581.32|578.92|581.72|579.32|578.45|576.05|0
1655895600000|2022-06-22 11:00:00|580.63|578.23|578.25|575.85|581.12|578.72|576.96|574.56|0
1655895900000|2022-06-22 11:05:00|578.35|575.95|578.25|575.85|579.34|576.94|577.36|574.96|0
1655896200000|2022-06-22 11:10:00|578.15|575.75|578.94|576.54|579.13|576.73|577.46|575.06|0
1655896500000|2022-06-22 11:15:00|579.13|576.73|574.98|572.58|579.33|576.93|574.98|572.58|0
1655896800000|2022-06-22 11:20:00|575.18|572.78|576.07|573.67|576.36|573.96|573.99|571.59|0
1655897100000|2022-06-22 11:25:00|575.67|573.27|573.59|571.19|575.87|573.47|573.59|571.19|0
1655897400000|2022-06-22 11:30:00|573.3|570.9|573.79|571.39|574.78|572.38|572.8|570.4|0
1655897700000|2022-06-22 11:35:00|573.69|571.29|575.37|572.97|576.16|573.76|573.5|571.1|0
1655898000000|2022-06-22 11:40:00|575.47|573.07|577.15|574.75|577.15|574.75|575.17|572.77|0
1655898300000|2022-06-22 11:45:00|577.05|574.65|578.73|576.33|579.12|576.72|576.95|574.55|0
1655898600000|2022-06-22 11:50:00|578.53|576.13|578.33|575.93|578.93|576.53|577.93|575.53|0
1655898900000|2022-06-22 11:55:00|578.43|576.03|580.11|577.71|580.31|577.91|577.93|575.53|0
1655899200000|2022-06-22 12:00:00|580.31|577.91|580.9|578.5|581.7|579.3|578.33|575.93|0
1655899500000|2022-06-22 12:05:00|580.81|578.41|581.7|579.3|582.49|580.09|580.31|577.91|0
1655899800000|2022-06-22 12:10:00|581.9|579.5|581.7|579.3|582.29|579.89|580.31|577.91|0
1655900100000|2022-06-22 12:15:00|581.89|579.49|584.88|582.48|585.38|582.98|581.1|578.7|0
1655900400000|2022-06-22 12:20:00|585.27|582.87|584.48|582.08|585.78|583.38|584.28|581.88|0
1655900700000|2022-06-22 12:25:00|584.28|581.88|584.18|581.78|584.68|582.28|582.88|580.48|0
1655901000000|2022-06-22 12:30:00|584.28|581.88|587.06|584.66|588.37|585.97|583.88|581.48|0
1655901300000|2022-06-22 12:35:00|587.17|584.77|588.06|585.66|589.26|586.86|586.67|584.27|0
1655901600000|2022-06-22 12:40:00|588.26|585.86|586.66|584.26|589.26|586.86|586.66|584.26|0
1655901900000|2022-06-22 12:45:00|586.86|584.46|587.36|584.96|587.56|585.16|585.86|583.46|0
1655902200000|2022-06-22 12:50:00|587.46|585.06|585.37|582.97|588.76|586.36|583.08|580.68|0
1655902500000|2022-06-22 12:55:00|585.46|583.06|579.4|577|585.46|583.06|579.1|576.7|0
1655902800000|2022-06-22 13:00:00|579.3|576.9|583.87|581.47|584.07|581.67|579.3|576.9|0
1655903100000|2022-06-22 13:05:00|583.67|581.27|583.37|580.97|586.06|583.66|583.07|580.67|0
1655903400000|2022-06-22 13:10:00|583.27|580.87|582.07|579.67|584.66|582.26|580.88|578.48|0
1655903700000|2022-06-22 13:15:00|582.18|579.78|581.28|578.88|583.86|581.46|580.88|578.48|0
1655904000000|2022-06-22 13:20:00|581.48|579.08|577.02|574.62|581.48|579.08|576.52|574.12|0
1655904300000|2022-06-22 13:25:00|577.51|575.11|572.96|570.56|580.09|577.69|571.19|568.79|0
1655904600000|2022-06-22 13:30:00|573.56|571.16|565.06|562.66|576.72|574.32|557.49|555.09|0
1655904900000|2022-06-22 13:35:00|565.84|563.44|565.25|562.85|569.58|567.18|560.75|558.35|0
1655905200000|2022-06-22 13:40:00|565.06|562.66|560.36|557.96|569.77|567.37|560.16|557.76|0
1655905500000|2022-06-22 13:45:00|559.97|557.57|558.61|556.21|562.31|559.91|555.68|553.28|0
1655905800000|2022-06-22 13:50:00|559.58|557.18|547.18|544.78|565.05|562.65|546.6|544.2|0
1655906100000|2022-06-22 13:55:00|546.99|544.59|550.75|548.35|550.75|548.35|543.72|541.32|0
1655906400000|2022-06-22 14:00:00|550.36|547.96|551.52|549.12|555.99|553.59|547.07|544.67|0
1655906700000|2022-06-22 14:05:00|551.33|548.93|547.27|544.87|554.43|552.03|547.27|544.87|0
1655907000000|2022-06-22 14:10:00|546.89|544.49|540.74|538.34|550.36|547.96|540.16|537.76|0
1655907300000|2022-06-22 14:15:00|541.12|538.72|532.53|530.13|542.08|539.68|532.53|530.13|0
1655907600000|2022-06-22 14:20:00|532.72|530.32|525.29|522.89|533.94|531.54|525.1|522.7|0
1655907900000|2022-06-22 14:25:00|525.48|523.08|526.48|524.08|527.55|525.15|524.44|522.04|0
1655908200000|2022-06-22 14:30:00|525.65|523.25|523.76|521.36|526.78|524.38|521.32|518.92|0
1655908500000|2022-06-22 14:35:00|524.33|521.93|517.57|515.17|525.46|523.06|517|514.6|0
1655908800000|2022-06-22 14:40:00|517.38|514.98|520.75|518.35|522.63|520.23|517.19|514.79|0
1655909100000|2022-06-22 14:45:00|520.56|518.16|525.27|522.87|529.24|526.84|520.38|517.98|0
1655909400000|2022-06-22 14:50:00|525.46|523.06|526.4|524|527.34|524.94|523.57|521.17|0
1655909700000|2022-06-22 14:55:00|526.59|524.19|525.64|523.24|528.48|526.08|525.26|522.86|0
1655910000000|2022-06-22 15:00:00|525.83|523.43|532.55|530.15|535.88|533.48|525.26|522.86|0
1655910300000|2022-06-22 15:05:00|532.08|529.68|530.05|527.65|535.26|532.86|529.8|527.4|0
1655910600000|2022-06-22 15:10:00|530.43|528.03|531.19|528.79|531.57|529.17|528.72|526.32|0
1655910900000|2022-06-22 15:15:00|531|528.6|526.07|523.67|531.19|528.79|525.13|522.73|0
1655911200000|2022-06-22 15:20:00|525.88|523.48|527.4|525|529.86|527.46|525.88|523.48|0
1655911500000|2022-06-22 15:25:00|527.21|524.81|527.22|524.82|527.77|525.37|523.62|521.22|0
1655911800000|2022-06-22 15:30:00|527.03|524.63|523.45|521.05|527.22|524.82|520.17|517.77|0
1655912100000|2022-06-22 15:35:00|523.64|521.24|523.26|520.86|524.2|521.8|522.14|519.74|0
1655912400000|2022-06-22 15:40:00|523.07|520.67|532.88|530.48|533.26|530.86|522.98|520.58|0
1655912700000|2022-06-22 15:45:00|533.07|530.67|534.03|531.63|537.64|535.24|532.32|529.92|0
1655913000000|2022-06-22 15:50:00|533.65|531.25|538.97|536.57|540.31|537.91|533.18|530.78|0
1655913300000|2022-06-22 15:55:00|538.59|536.19|542.18|539.78|542.56|540.16|537.45|535.05|0
1655913600000|2022-06-22 16:00:00|542.37|539.97|540.64|538.24|543.32|540.92|533.78|531.38|0
1655913900000|2022-06-22 16:05:00|541.79|539.39|544.28|541.88|546.59|544.19|541.22|538.82|0
1655914200000|2022-06-22 16:10:00|543.9|541.5|540.83|538.43|544.47|542.07|539.11|536.71|0
1655914500000|2022-06-22 16:15:00|540.64|538.24|535.58|533.18|541.02|538.62|534.72|532.32|0
1655914800000|2022-06-22 16:20:00|536.25|533.85|534.85|532.45|537.01|534.61|532.95|530.55|0
1655915100000|2022-06-22 16:25:00|535.04|532.64|534.28|531.88|535.81|533.41|532.38|529.98|0
1655915400000|2022-06-22 16:30:00|534.85|532.45|531.23|528.83|535.42|533.02|530.47|528.07|0
1655915700000|2022-06-22 16:35:00|530.85|528.45|534.09|531.69|534.09|531.69|528.76|526.36|0
1655916000000|2022-06-22 16:40:00|533.7|531.3|529.14|526.74|533.7|531.3|529.14|526.74|0
1655916300000|2022-06-22 16:45:00|529.33|526.93|531.42|529.02|531.99|529.59|528.57|526.17|0
1655916600000|2022-06-22 16:50:00|531.04|528.64|531.03|528.63|533.13|530.73|529.71|527.31|0
1655916900000|2022-06-22 16:55:00|530.84|528.44|527.62|525.22|532.18|529.78|527.24|524.84|0
1655917200000|2022-06-22 17:00:00|527.81|525.41|532.74|530.34|534.84|532.44|526.86|524.46|0
1655917500000|2022-06-22 17:05:00|533.12|530.72|531.41|529.01|533.12|530.72|530.46|528.06|0
1655917800000|2022-06-22 17:10:00|531.6|529.2|528.18|525.78|531.6|529.2|527.61|525.21|0
1655918100000|2022-06-22 17:15:00|527.99|525.59|524.9|522.5|529.44|527.04|524.71|522.31|0
1655918400000|2022-06-22 17:20:00|524.52|522.12|523.01|520.61|525.65|523.25|522.26|519.86|0
1655918700000|2022-06-22 17:25:00|522.82|520.42|523.01|520.61|525.27|522.87|521.13|518.73|0
1655919000000|2022-06-22 17:30:00|523.2|520.8|527.16|524.76|527.16|524.76|523.2|520.8|0
1655919300000|2022-06-22 17:35:00|527.73|525.33|525.08|522.68|529.76|527.36|524.51|522.11|0
1655919600000|2022-06-22 17:40:00|525.27|522.87|523.19|520.79|526.21|523.81|523.19|520.79|0
1655919900000|2022-06-22 17:45:00|523|520.6|520.56|518.16|523.95|521.55|520.56|518.16|0
1655920200000|2022-06-22 17:50:00|520.74|518.34|524.13|521.73|525.08|522.68|520.56|518.16|0
1655920500000|2022-06-22 17:55:00|524.32|521.92|522.81|520.41|526.21|523.81|522.62|520.22|0
1655920800000|2022-06-22 18:00:00|522.06|519.66|520.93|518.53|523.56|521.16|519.42|517.02|0
1655921100000|2022-06-22 18:05:00|520.74|518.34|512.46|510.06|521.3|518.9|512.13|509.73|0
1655921400000|2022-06-22 18:10:00|513.02|510.62|513.52|511.12|515.94|513.54|512.84|510.44|0
1655921700000|2022-06-22 18:15:00|513.33|510.93|513.33|510.93|514.64|512.24|511.09|508.69|0
1655922000000|2022-06-22 18:20:00|512.77|510.37|517.68|514.8|520.44|518.04|512.77|510.37|0
1655922300000|2022-06-22 18:25:00|517.86|514.98|521.99|519.11|522.37|519.49|517.68|514.8|0
1655922600000|2022-06-22 18:30:00|521.61|518.73|520.3|517.42|522.28|519.4|519.74|516.86|0
1655922900000|2022-06-22 18:35:00|520.11|517.23|521.71|518.83|522.09|519.21|520.02|517.14|0
1655923200000|2022-06-22 18:40:00|522.18|519.3|522.69|520.29|524.76|522.36|520.48|517.6|0
1655923500000|2022-06-22 18:45:00|522.87|520.47|526.27|523.87|526.27|523.87|521.37|518.97|0
1655923800000|2022-06-22 18:50:00|526.65|524.25|524.64|522.24|527.66|525.26|524.64|522.24|0
1655924100000|2022-06-22 18:55:00|524.45|522.05|522.19|519.79|524.45|522.05|520.87|518.47|0
1655924400000|2022-06-22 19:00:00|522|519.6|520.6|518.2|525.87|523.47|519.66|517.26|0
1655924700000|2022-06-22 19:05:00|519.66|517.26|523.42|521.02|523.99|521.59|518.71|516.31|0
1655925000000|2022-06-22 19:10:00|523.61|521.21|524.56|522.16|527.21|524.81|522.67|520.27|0
1655925300000|2022-06-22 19:15:00|523.71|521.31|526.28|523.88|527.04|524.64|522.02|519.62|0
1655925600000|2022-06-22 19:20:00|526.47|524.07|525.71|523.31|526.85|524.45|523.82|521.42|0
1655925900000|2022-06-22 19:25:00|526.28|523.88|532.17|529.77|534.27|531.87|525.52|523.12|0
1655926200000|2022-06-22 19:30:00|532.94|530.54|535.23|532.83|535.23|532.83|529.89|527.49|0
1655926500000|2022-06-22 19:35:00|535.42|533.02|536.95|534.55|539.44|537.04|534.46|532.06|0
1655926800000|2022-06-22 19:40:00|538.1|535.7|536.18|533.78|540.78|538.38|535.03|532.63|0
1655927100000|2022-06-22 19:45:00|537.14|534.74|539.98|537.58|542.9|540.5|536.75|534.35|0
1655927400000|2022-06-22 19:50:00|540.75|538.35|532.12|529.72|541.52|539.12|531.17|528.77|0
1655927700000|2022-06-22 19:55:00|531.93|529.53|543.44|541.04|543.44|541.04|531.17|528.77|0
1655928000000|2022-06-22 20:00:00|542.29|539.89|539.78|537.38|543.25|540.85|538.63|536.23|0
1655928300000|2022-06-22 20:05:00|539.97|537.57|539.59|537.19|540.55|538.15|538.63|536.23|0
1655928600000|2022-06-22 20:10:00|539.78|537.38|539.01|536.61|539.78|537.38|537.86|535.46|0
1655928900000|2022-06-22 20:15:00|539.59|536.79|540.27|537.47|540.55|537.75|539.31|536.51|0
1655929200000|2022-06-22 20:20:00|540.17|537.37|538.25|535.45|540.36|537.56|538.25|535.45|0
1655929500000|2022-06-22 20:25:00|538.63|535.83|542.09|539.29|542.09|539.29|538.25|535.45|0
1655929800000|2022-06-22 20:30:00|541.71|538.91|543.54|540.74|544.02|541.22|541.71|538.91|0
1655930100000|2022-06-22 20:35:00|543.44|540.64|542.09|539.29|544.21|541.41|542.09|539.29|0
1655930400000|2022-06-22 20:40:00|541.9|539.1|541.29|538.49|542.28|539.48|540.33|537.53|0
1655930700000|2022-06-22 20:45:00|541.39|538.59|542.83|540.03|543.41|540.61|541.29|538.49|0
1655931000000|2022-06-22 20:50:00|542.93|540.13|543.61|540.81|543.61|540.81|542.25|539.45|0
1655931300000|2022-06-22 20:55:00|543.71|540.91|542.93|540.13|543.8|541|542.64|539.84|0
1655931600000|2022-06-22 21:00:00|542.96|540.16|543.3|540.5|543.44|540.64|542.96|540.16|0
1655931900000|2022-06-22 21:05:00|542.96|540.16|542.76|539.96|543.1|540.3|542.76|539.96|0
1655932200000|2022-06-22 21:10:00|542.79|539.99|543.18|540.38|543.24|540.44|542.67|539.87|0
1655932500000|2022-06-22 21:15:00|542.9|540.1|543.07|540.27|543.07|540.27|542.82|540.02|0
1655932800000|2022-06-22 21:20:00|542.9|540.1|543.18|540.38|543.18|540.38|542.87|540.07|0
1655933100000|2022-06-22 21:25:00|543.24|540.44|543.43|540.63|543.63|540.83|543.24|540.44|0
1655933400000|2022-06-22 21:30:00|543.46|540.66|543.58|540.78|543.58|540.78|542.87|540.07|0
1655934000000|2022-06-22 21:40:00|543.32|540.52|543.51|540.71|543.6|540.8|543.15|540.35|0
1655934300000|2022-06-22 21:45:00|543.46|540.66|543.46|540.66|543.8|541|543.43|540.63|0
1655934600000|2022-06-22 21:50:00|543.4|540.6|543.2|540.4|543.4|540.6|543.2|540.4|0
1655934900000|2022-06-22 21:55:00|543.08|540.28|543|540.2|543.25|540.45|543|540.2|0
1655935200000|2022-06-22 22:00:00|542.14|539.34|541.84|539.04|543.49|540.69|540.49|537.69|0
1655935500000|2022-06-22 22:05:00|542.04|539.24|544.94|542.14|546.68|543.88|542.04|539.24|0
1655935800000|2022-06-22 22:10:00|545.04|542.24|543.58|540.78|545.13|542.33|543.58|540.78|0
1655936100000|2022-06-22 22:15:00|543.77|540.97|545.13|542.33|545.13|542.33|542.61|539.81|0
1655936400000|2022-06-22 22:20:00|544.93|542.13|546.78|543.98|546.78|543.98|544.65|541.85|0
1655936700000|2022-06-22 22:25:00|546.87|544.07|546.29|543.49|547.84|545.04|545.81|543.01|0
1655937000000|2022-06-22 22:30:00|546|543.2|546.87|544.07|547.36|544.56|546|543.2|0
1655937300000|2022-06-22 22:35:00|546.67|543.87|546.09|543.29|546.67|543.87|545.51|542.71|0
1655937600000|2022-06-22 22:40:00|546.28|543.48|545.61|542.81|546.86|544.06|545.31|542.51|0
1655937900000|2022-06-22 22:45:00|545.7|542.9|545.12|542.32|546.28|543.48|544.73|541.93|0
1655938200000|2022-06-22 22:50:00|545.22|542.42|545.89|543.09|546.28|543.48|544.83|542.03|0
1655938500000|2022-06-22 22:55:00|545.7|542.9|545.31|542.51|546.28|543.48|545.31|542.51|0
1655938800000|2022-06-22 23:00:00|545.21|542.41|546.57|543.77|546.66|543.86|545.21|542.41|0
1655939100000|2022-06-22 23:05:00|546.66|543.86|549.57|546.77|549.57|546.77|546.47|543.67|0
1655939400000|2022-06-22 23:10:00|549.38|546.58|550.74|547.94|551.43|548.63|549.09|546.29|0
1655939700000|2022-06-22 23:15:00|550.65|547.85|550.15|547.35|551.23|548.43|550.15|547.35|0
1655940000000|2022-06-22 23:20:00|549.96|547.16|554.05|551.25|554.15|551.35|549.96|547.16|0
1655940300000|2022-06-22 23:25:00|554.25|551.45|554.83|552.03|555.22|552.42|554.05|551.25|0
1655940600000|2022-06-22 23:30:00|554.74|551.94|557.08|554.28|557.96|555.16|554.74|551.94|0
1655940900000|2022-06-22 23:35:00|556.98|554.18|559.33|556.53|560.31|557.51|556.98|554.18|0
1655941200000|2022-06-22 23:40:00|559.43|556.63|557.37|554.57|559.43|556.63|556.39|553.59|0
1655941500000|2022-06-22 23:45:00|557.28|554.48|558.35|555.55|559.04|556.24|556.98|554.18|0
1655941800000|2022-06-22 23:50:00|558.45|555.65|556.58|553.78|558.54|555.74|555.71|552.91|0
1655942100000|2022-06-22 23:55:00|556.69|553.89|555.21|552.41|556.69|553.89|554.63|551.83|0
1655942400000|2022-06-23 00:00:00|555.41|552.61|553.36|550.56|555.8|553|552.48|549.68|0
1655942700000|2022-06-23 00:05:00|553.45|550.65|552.58|549.78|553.65|550.85|552.48|549.68|0
1655943000000|2022-06-23 00:10:00|552.48|549.68|552.67|549.87|553.45|550.65|552.48|549.68|0
1655943300000|2022-06-23 00:15:00|552.58|549.78|548.38|545.58|552.58|549.78|545.66|542.86|0
1655943600000|2022-06-23 00:20:00|548.1|545.3|549.16|546.36|549.94|547.14|546.83|544.03|0
1655943900000|2022-06-23 00:25:00|548.97|546.17|550.62|547.82|550.62|547.82|547.41|544.61|0
1655944200000|2022-06-23 00:30:00|550.52|547.72|549.74|546.94|553.45|550.65|549.74|546.94|0
1655944500000|2022-06-23 00:35:00|549.55|546.75|549.16|546.36|550.13|547.33|547.99|545.19|0
1655944800000|2022-06-23 00:40:00|549.45|546.65|546.73|543.93|549.74|546.94|546.44|543.64|0
1655945100000|2022-06-23 00:45:00|546.63|543.83|544.88|542.08|547.21|544.41|543.72|540.92|0
1655945400000|2022-06-23 00:50:00|545.08|542.28|537.65|534.85|545.08|542.28|537.07|534.27|0
1655945700000|2022-06-23 00:55:00|537.46|534.66|536.78|533.98|537.46|534.66|532.94|530.14|0
1655946000000|2022-06-23 01:00:00|536.97|534.17|537.16|534.36|538.89|536.09|535.34|532.54|0
1655946300000|2022-06-23 01:05:00|537.26|534.46|536.3|533.5|538.7|535.9|535.62|532.82|0
1655946600000|2022-06-23 01:10:00|536.2|533.4|538.41|535.61|538.41|535.61|535.24|532.44|0
1655946900000|2022-06-23 01:15:00|538.7|535.9|541.88|539.08|542.65|539.85|537.93|535.13|0
1655947200000|2022-06-23 01:20:00|541.78|538.98|539.46|536.66|541.78|538.98|537.64|534.84|0
1655947500000|2022-06-23 01:25:00|539.66|536.86|539.46|536.66|541.69|538.89|538.89|536.09|0
1655947800000|2022-06-23 01:30:00|539.27|536.47|538.31|535.51|539.37|536.57|536.57|533.77|0
1655948100000|2022-06-23 01:35:00|538.41|535.61|541|538.2|541.39|538.59|537.92|535.12|0
1655948400000|2022-06-23 01:40:00|540.72|537.92|542.93|540.13|542.93|540.13|540.42|537.62|0
1655948700000|2022-06-23 01:45:00|542.84|540.04|544.39|541.59|545.06|542.26|540.42|537.62|0
1655949000000|2022-06-23 01:50:00|544.67|541.87|550.49|547.69|550.49|547.69|544.48|541.68|0
1655949300000|2022-06-23 01:55:00|550.3|547.5|553.91|551.11|554.59|551.79|550.3|547.5|0
1655949600000|2022-06-23 02:00:00|554.1|551.3|551.86|549.06|554.78|551.98|551.66|548.86|0
1655949900000|2022-06-23 02:05:00|552.15|549.35|552.63|549.83|553.52|550.72|551.37|548.57|0
1655950200000|2022-06-23 02:10:00|552.54|549.74|555.08|552.28|556.74|553.94|551.66|548.86|0
1655950500000|2022-06-23 02:15:00|555.47|552.67|555.66|552.86|556.34|553.54|554.58|551.78|0
1655950800000|2022-06-23 02:20:00|555.76|552.96|557.81|555.01|558.1|555.3|554.78|551.98|0
1655951100000|2022-06-23 02:25:00|557.71|554.91|554.88|552.08|557.71|554.91|554.58|551.78|0
1655951400000|2022-06-23 02:30:00|554.78|551.98|550.09|547.29|554.78|551.98|550.09|547.29|0
1655951700000|2022-06-23 02:35:00|549.9|547.1|549.12|546.32|550.68|547.88|549.12|546.32|0
1655952000000|2022-06-23 02:40:00|548.92|546.12|550.19|547.39|550.48|547.68|548.73|545.93|0
1655952300000|2022-06-23 02:45:00|549.51|546.71|545.81|543.01|550.19|547.39|545.81|543.01|0
1655952600000|2022-06-23 02:50:00|545.92|543.12|548.63|545.83|548.63|545.83|545.62|542.82|0
1655952900000|2022-06-23 02:55:00|548.34|545.54|549.31|546.51|550.09|547.29|548.24|545.44|0
1655953200000|2022-06-23 03:00:00|549.5|546.7|551.06|548.26|551.84|549.04|548.44|545.64|0
1655953500000|2022-06-23 03:05:00|551.25|548.45|548.14|545.34|551.25|548.45|547.75|544.95|0
1655953800000|2022-06-23 03:10:00|547.75|544.95|548.14|545.34|548.52|545.72|545.42|542.62|0
1655954100000|2022-06-23 03:15:00|547.94|545.14|546.58|543.78|549.5|546.7|546.58|543.78|0
1655954400000|2022-06-23 03:20:00|546|543.2|546.68|543.88|547.36|544.56|545.71|542.91|0
1655954700000|2022-06-23 03:25:00|546.39|543.59|547.46|544.66|548.91|546.11|545.9|543.1|0
1655955000000|2022-06-23 03:30:00|547.55|544.75|547.45|544.65|548.91|546.11|546.77|543.97|0
1655955300000|2022-06-23 03:35:00|547.35|544.55|545.9|543.1|547.35|544.55|544.44|541.64|0
1655955600000|2022-06-23 03:40:00|545.8|543|548.32|545.52|548.32|545.52|545.41|542.61|0
1655955900000|2022-06-23 03:45:00|548.13|545.33|548.12|545.32|548.32|545.52|546.96|544.16|0
1655956200000|2022-06-23 03:50:00|547.74|544.94|547.15|544.35|548.51|545.71|546.96|544.16|0
1655956500000|2022-06-23 03:55:00|546.96|544.16|549.68|546.88|549.68|546.88|546.96|544.16|0
1655956800000|2022-06-23 04:00:00|549.78|546.98|549.58|546.78|549.87|547.07|548.32|545.52|0
1655957100000|2022-06-23 04:05:00|549.68|546.88|552.4|549.6|552.7|549.9|549.68|546.88|0
1655957400000|2022-06-23 04:10:00|552.21|549.41|549.58|546.78|552.4|549.6|549.09|546.29|0
1655957700000|2022-06-23 04:15:00|549.48|546.68|549.28|546.48|549.77|546.97|547.73|544.93|0
1655958000000|2022-06-23 04:20:00|549.09|546.29|547.14|544.34|549.38|546.58|546.95|544.15|0
1655958300000|2022-06-23 04:25:00|546.95|544.15|543.65|540.85|546.95|544.15|543.65|540.85|0
1655958600000|2022-06-23 04:30:00|543.56|540.76|542.68|539.88|544.43|541.63|541.72|538.92|0
1655958900000|2022-06-23 04:35:00|542.49|539.69|542.68|539.88|543.84|541.04|542.49|539.69|0
1655959200000|2022-06-23 04:40:00|542.3|539.5|541.14|538.34|542.3|539.5|540.94|538.14|0
1655959500000|2022-06-23 04:45:00|541.24|538.44|543.07|540.27|543.45|540.65|541.14|538.34|0
1655959800000|2022-06-23 04:50:00|543.26|540.46|545.1|542.3|545.78|542.98|542.87|540.07|0
1655960100000|2022-06-23 04:55:00|545.77|542.97|544.71|541.91|545.77|542.97|543.64|540.84|0
1655960400000|2022-06-23 05:00:00|544.8|542|544.03|541.23|544.8|542|543.64|540.84|0
1655960700000|2022-06-23 05:05:00|544.13|541.33|544.61|541.81|544.8|542|542.87|540.07|0
1655961000000|2022-06-23 05:10:00|544.8|542|544.9|542.1|545.29|542.49|543.74|540.94|0
1655961300000|2022-06-23 05:15:00|544.8|542|542.48|539.68|544.8|542|541.32|538.52|0
1655961600000|2022-06-23 05:20:00|542.67|539.87|544.32|541.52|544.41|541.61|541.7|538.9|0
1655961900000|2022-06-23 05:25:00|544.12|541.32|541.8|539|544.32|541.52|541.31|538.51|0
1655962200000|2022-06-23 05:30:00|541.89|539.09|539|536.2|541.89|539.09|538.04|535.24|0
1655962500000|2022-06-23 05:35:00|538.8|536|541.12|538.32|541.12|538.32|537.65|534.85|0
1655962800000|2022-06-23 05:40:00|541.02|538.22|540.92|538.12|541.22|538.42|539.77|536.97|0
1655963100000|2022-06-23 05:45:00|540.73|537.93|540.34|537.54|541.5|538.7|539.96|537.16|0
1655963400000|2022-06-23 05:50:00|540.73|537.93|543.24|540.44|543.24|540.44|540.73|537.93|0
1655963700000|2022-06-23 05:55:00|543.04|540.24|542.46|539.66|543.82|541.02|542.08|539.28|0
1655964000000|2022-06-23 06:00:00|542.66|539.86|543.34|540.54|546.53|543.73|541.69|538.89|0
1655964300000|2022-06-23 06:05:00|543.43|540.63|545.56|542.76|546.33|543.53|543.34|540.54|0
1655964600000|2022-06-23 06:10:00|545.36|542.56|544.59|541.79|545.85|543.05|543.33|540.53|0
1655964900000|2022-06-23 06:15:00|544.78|541.98|544.3|541.5|545.36|542.56|543.62|540.82|0
1655965200000|2022-06-23 06:20:00|544.2|541.4|546.72|543.92|547.3|544.5|544.2|541.4|0
1655965500000|2022-06-23 06:25:00|546.52|543.72|546.71|543.91|547.1|544.3|545.26|542.46|0
1655965800000|2022-06-23 06:30:00|546.62|543.82|546.62|543.82|546.91|544.11|545.07|542.27|0
1655966100000|2022-06-23 06:35:00|546.52|543.72|544.97|542.17|547.1|544.3|544.77|541.97|0
1655966400000|2022-06-23 06:40:00|545.16|542.36|542.64|539.84|545.16|542.36|542.64|539.84|0
1655966700000|2022-06-23 06:45:00|542.55|539.75|543.78|540.98|543.8|541|542.06|539.26|0
1655967000000|2022-06-23 06:50:00|544.17|541.37|544.75|541.95|545.72|542.92|543.3|540.5|0
1655967300000|2022-06-23 06:55:00|544.94|542.14|544.55|541.75|546.01|543.21|542.23|539.43|0
1655967600000|2022-06-23 07:00:00|544.46|541.66|546.1|543.3|549.98|547.18|544.46|541.66|0
1655967900000|2022-06-23 07:05:00|546.19|543.79|551.53|549.13|551.92|549.52|544.84|542.44|0
1655968200000|2022-06-23 07:10:00|551.34|548.94|548.03|545.63|551.92|549.52|547.36|544.96|0
1655968500000|2022-06-23 07:15:00|549.59|547.19|553.29|550.89|555.54|553.14|549.59|547.19|0
1655968800000|2022-06-23 07:20:00|553.87|551.47|558.73|556.33|559.12|556.72|553.78|551.38|0
1655969100000|2022-06-23 07:25:00|558.53|556.13|556.29|553.89|559.81|557.41|555.6|553.2|0
1655969400000|2022-06-23 07:30:00|554.82|552.42|555.9|553.5|560.29|557.89|554.82|552.42|0
1655969700000|2022-06-23 07:35:00|555.99|553.59|558.92|556.52|563.04|560.64|555.99|553.59|0
1655970000000|2022-06-23 07:40:00|558.83|556.43|555.01|552.61|559.7|557.3|554.33|551.93|0
1655970300000|2022-06-23 07:45:00|555.21|552.81|555.7|553.3|556.57|554.17|553.45|551.05|0
1655970600000|2022-06-23 07:50:00|555.6|553.2|558.72|556.32|559.11|556.71|555.6|553.2|0
1655970900000|2022-06-23 07:55:00|558.92|556.52|558.23|555.83|560.48|558.08|556.57|554.17|0
1655971200000|2022-06-23 08:00:00|559.7|557.3|552.28|549.88|560.87|558.47|552.19|549.79|0
1655971500000|2022-06-23 08:05:00|552.57|550.17|547.11|544.71|553.55|551.15|547.02|544.62|0
1655971800000|2022-06-23 08:10:00|547.21|544.81|539|536.6|548.08|545.68|537.29|534.89|0
1655972100000|2022-06-23 08:15:00|538.71|536.31|541.66|539.26|542.43|540.03|537.18|534.78|0
1655972400000|2022-06-23 08:20:00|541.18|538.78|542.43|540.03|542.62|540.22|541.17|538.77|0
1655972700000|2022-06-23 08:25:00|542.33|539.93|544.64|542.24|544.64|542.24|541.56|539.16|0
1655973000000|2022-06-23 08:30:00|544.55|542.15|547.15|544.75|547.15|544.75|544.26|541.86|0
1655973300000|2022-06-23 08:35:00|547.26|544.86|548.77|546.37|548.97|546.57|546.77|544.37|0
1655973600000|2022-06-23 08:40:00|548.58|546.18|547.61|545.21|548.77|546.37|546.56|544.16|0
1655973900000|2022-06-23 08:45:00|547.42|545.02|547.13|544.73|548.29|545.89|546.45|544.05|0
1655974200000|2022-06-23 08:50:00|546.84|544.44|548.19|545.79|548.58|546.18|546.65|544.25|0
1655974500000|2022-06-23 08:55:00|548.38|545.98|547.32|544.92|548.58|546.18|546.07|543.67|0
1655974800000|2022-06-23 09:00:00|547.22|544.82|543.75|541.35|547.8|545.4|543.56|541.16|0
1655975100000|2022-06-23 09:05:00|543.95|541.55|544.71|542.31|545.1|542.7|543.37|540.97|0
1655975400000|2022-06-23 09:10:00|544.52|542.12|538.57|536.17|544.81|542.41|538.57|536.17|0
1655975700000|2022-06-23 09:15:00|538.38|535.98|539.33|536.93|539.33|536.93|537.23|534.83|0
1655976000000|2022-06-23 09:20:00|539.14|536.74|540.07|537.67|540.55|538.15|538.24|535.84|0
1655976300000|2022-06-23 09:25:00|540.16|537.76|539.87|537.47|541.12|538.72|539.39|536.99|0
1655976600000|2022-06-23 09:30:00|540.16|537.76|540.16|537.76|541.89|539.49|539.97|537.57|0
1655976900000|2022-06-23 09:35:00|539.96|537.56|538.81|536.41|541.31|538.91|538.62|536.22|0
1655977200000|2022-06-23 09:40:00|539|536.6|536.03|533.63|539|536.6|535.93|533.53|0
1655977500000|2022-06-23 09:45:00|535.93|533.53|536.8|534.4|537.27|534.87|534.97|532.57|0
1655977800000|2022-06-23 09:50:00|536.7|534.3|535.74|533.34|536.7|534.3|535.16|532.76|0
1655978100000|2022-06-23 09:55:00|535.84|533.44|534.21|531.81|536.22|533.82|531.91|529.51|0
1655978400000|2022-06-23 10:00:00|533.82|531.42|534.01|531.61|534.78|532.38|533.25|530.85|0
1655978700000|2022-06-23 10:05:00|533.92|531.52|532.48|530.08|534.2|531.8|531.72|529.32|0
1655979000000|2022-06-23 10:10:00|532.39|529.99|530.57|528.17|533.06|530.66|529.62|527.22|0
1655979300000|2022-06-23 10:15:00|530.67|528.27|531.53|529.13|532.1|529.7|530.48|528.08|0
1655979600000|2022-06-23 10:20:00|531.14|528.74|530.75|528.35|532.1|529.7|530.37|527.97|0
1655979900000|2022-06-23 10:25:00|530.84|528.44|526.95|524.55|530.84|528.44|526.76|524.36|0
1655980200000|2022-06-23 10:30:00|527.14|524.74|529.22|526.82|530.08|527.68|527.14|524.74|0
1655980500000|2022-06-23 10:35:00|529.03|526.63|526.56|524.16|529.41|527.01|525.62|523.22|0
1655980800000|2022-06-23 10:40:00|526.38|523.98|524.6|522.2|526.75|524.35|524.6|522.2|0
1655981100000|2022-06-23 10:45:00|524.5|522.1|521.76|519.36|525.54|523.14|521.76|519.36|0
1655981400000|2022-06-23 10:50:00|521.86|519.46|521.19|518.79|522.14|519.74|519.12|516.72|0
1655981700000|2022-06-23 10:55:00|521.38|518.98|520.06|517.66|521.57|519.17|518.74|516.34|0
1655982000000|2022-06-23 11:00:00|519.97|517.57|521.66|519.26|522.13|519.73|519.97|517.57|0
1655982300000|2022-06-23 11:05:00|521.57|519.17|522.88|520.48|523.45|521.05|521.57|519.17|0
1655982600000|2022-06-23 11:10:00|523.07|520.67|523.26|520.86|524.4|522|522.98|520.58|0
1655982900000|2022-06-23 11:15:00|523.07|520.67|521.75|519.35|523.26|520.86|520.81|518.41|0
1655983200000|2022-06-23 11:20:00|521.94|519.54|520.24|517.84|521.94|519.54|519.67|517.27|0
1655983500000|2022-06-23 11:25:00|520.34|517.94|515.73|513.33|521.09|518.69|515.73|513.33|0
1655983800000|2022-06-23 11:30:00|516.11|513.71|518.65|516.25|519.31|516.91|515.92|513.52|0
1655984100000|2022-06-23 11:35:00|518.55|516.15|517.99|515.59|518.93|516.53|517.61|515.21|0
1655984400000|2022-06-23 11:40:00|517.8|515.4|519.03|516.63|521.38|518.98|517.42|515.02|0
1655984700000|2022-06-23 11:45:00|519.12|516.72|518.17|515.77|520.44|518.04|517.23|514.83|0
1655985000000|2022-06-23 11:50:00|518.27|515.87|518.27|515.87|519.3|516.9|517.79|515.39|0
1655985300000|2022-06-23 11:55:00|518.36|515.96|519.87|517.47|520.24|517.84|518.17|515.77|0
1655985600000|2022-06-23 12:00:00|520.05|517.65|522.32|519.92|522.32|519.92|519.49|517.09|0
1655985900000|2022-06-23 12:05:00|522.51|520.11|524.97|522.57|525.16|522.76|522.51|520.11|0
1655986200000|2022-06-23 12:10:00|525.16|522.76|525.7|523.3|525.89|523.49|523.26|520.86|0
1655986500000|2022-06-23 12:15:00|525.51|523.11|524.37|521.97|526.08|523.68|523.43|521.03|0
1655986800000|2022-06-23 12:20:00|524.09|521.69|525.51|523.11|526.27|523.87|524|521.6|0
1655987100000|2022-06-23 12:25:00|525.7|523.3|527.12|524.72|527.4|525|525.51|523.11|0
1655987400000|2022-06-23 12:30:00|527.4|525|531.58|529.18|531.77|529.37|527.4|525|0
1655987700000|2022-06-23 12:35:00|531.39|528.99|533.18|530.78|533.37|530.97|531.01|528.61|0
1655988000000|2022-06-23 12:40:00|533.08|530.68|533.46|531.06|533.56|531.16|529.75|527.35|0
1655988300000|2022-06-23 12:45:00|533.94|531.54|531.46|529.06|534.13|531.73|530.7|528.3|0
1655988600000|2022-06-23 12:50:00|531.65|529.25|532.03|529.63|533.36|530.96|530.51|528.11|0
1655988900000|2022-06-23 12:55:00|531.94|529.54|529.27|526.87|532.6|530.2|528.03|525.63|0
1655989200000|2022-06-23 13:00:00|528.98|526.58|528.22|525.82|530.12|527.72|527.28|524.88|0
1655989500000|2022-06-23 13:05:00|528.41|526.01|525.38|522.98|529.93|527.53|525.19|522.79|0
1655989800000|2022-06-23 13:10:00|525.57|523.17|524.24|521.84|526.7|524.3|524.05|521.65|0
1655990100000|2022-06-23 13:15:00|524.05|521.65|522.73|520.33|524.05|521.65|522.16|519.76|0
1655990400000|2022-06-23 13:20:00|522.54|520.14|521.78|519.38|523.01|520.61|521.59|519.19|0
1655990700000|2022-06-23 13:25:00|521.97|519.57|526.32|523.92|526.32|523.92|521.59|519.19|0
1655991000000|2022-06-23 13:30:00|526.51|524.11|528.97|526.57|529.73|527.33|520.84|518.44|0
1655991300000|2022-06-23 13:35:00|529.64|527.24|530.78|528.38|532.78|530.38|527.55|525.15|0
1655991600000|2022-06-23 13:40:00|530.87|528.47|527.93|525.53|531.06|528.66|522.44|520.04|0
1655991900000|2022-06-23 13:45:00|525.65|523.25|526.69|524.29|534.49|532.09|524.42|522.02|0
1655992200000|2022-06-23 13:50:00|526.79|524.39|537.93|535.53|539.66|537.26|526.79|524.39|0
1655992500000|2022-06-23 13:55:00|538.12|535.72|523.09|520.69|538.5|536.1|522.15|519.75|0
1655992800000|2022-06-23 14:00:00|523.28|520.88|522.71|520.31|524.79|522.39|520.07|517.67|0
1655993100000|2022-06-23 14:05:00|522.34|519.94|530.9|528.5|531.09|528.69|519.71|517.31|0
1655993400000|2022-06-23 14:10:00|530.14|527.74|531.28|528.88|535.3|532.9|527.47|525.07|0
1655993700000|2022-06-23 14:15:00|530.52|528.12|528.99|526.59|532.43|530.03|526.71|524.31|0
1655994000000|2022-06-23 14:20:00|528.42|526.02|524.09|521.69|528.61|526.21|521.78|519.38|0
1655994300000|2022-06-23 14:25:00|524.18|521.78|526.87|524.47|529.73|527.33|522.5|520.1|0
1655994600000|2022-06-23 14:30:00|525.72|523.32|528.39|525.99|530.3|527.9|523.07|520.67|0
1655994900000|2022-06-23 14:35:00|529.91|527.51|522.5|520.1|531.25|528.85|522.5|520.1|0
1655995200000|2022-06-23 14:40:00|522.12|519.72|520.41|518.01|522.12|519.72|516.64|514.24|0
1655995500000|2022-06-23 14:45:00|520.79|518.39|519.49|517.09|521.08|518.68|514.95|512.55|0
1655995800000|2022-06-23 14:50:00|519.11|516.71|518.54|516.14|521.76|519.36|516.84|514.44|0
1655996100000|2022-06-23 14:55:00|518.35|515.95|515.14|512.74|518.54|516.14|513.26|510.86|0
1655996400000|2022-06-23 15:00:00|514.95|512.55|522.42|520.02|522.7|520.3|514.95|512.55|0
1655996700000|2022-06-23 15:05:00|522.32|519.92|519.1|516.7|523.27|520.87|519.1|516.7|0
1655997000000|2022-06-23 15:10:00|518.53|516.13|514.76|512.36|520.05|517.65|512.5|510.1|0
1655997300000|2022-06-23 15:15:00|515.13|512.73|515.89|513.49|517.4|515|515.13|512.73|0
1655997600000|2022-06-23 15:20:00|515.98|513.58|522.13|519.73|523.27|520.87|514.57|512.17|0
1655997900000|2022-06-23 15:25:00|522.32|519.92|522.31|519.91|523.07|520.67|520.42|518.02|0
1655998200000|2022-06-23 15:30:00|521.37|518.97|527.07|524.67|527.83|525.43|519.85|517.45|0
1655998500000|2022-06-23 15:35:00|527.26|524.86|532.61|530.21|532.61|530.21|527.26|524.86|0
1655998800000|2022-06-23 15:40:00|532.42|530.02|529.16|526.76|533.48|531.08|528.97|526.57|0
1655999100000|2022-06-23 15:45:00|529.35|526.95|527.44|525.04|531.27|528.87|527.25|524.85|0
1655999400000|2022-06-23 15:50:00|528.02|525.62|530.69|528.29|530.69|528.29|527.44|525.04|0
1655999700000|2022-06-23 15:55:00|530.88|528.48|535.67|533.27|536.44|534.04|530.88|528.48|0
1656000000000|2022-06-23 16:00:00|535.48|533.08|544.55|542.15|544.55|542.15|534.52|532.12|0
1656000300000|2022-06-23 16:05:00|544.75|542.35|543.77|541.37|545.7|543.3|538.88|536.48|0
1656000600000|2022-06-23 16:10:00|543.58|541.18|541.45|539.05|545.51|543.11|540.49|538.09|0
1656000900000|2022-06-23 16:15:00|542.42|540.02|538.37|535.97|543.57|541.17|536.46|534.06|0
1656001200000|2022-06-23 16:20:00|538.57|536.17|538.06|535.66|539.99|537.59|534.8|532.4|0
1656001500000|2022-06-23 16:25:00|538.25|535.85|540.37|537.97|541.33|538.93|537.48|535.08|0
1656001800000|2022-06-23 16:30:00|540.75|538.35|545.62|543.22|545.77|543.37|539.02|536.62|0
1656002100000|2022-06-23 16:35:00|545.04|542.64|547.75|545.35|548.91|546.51|542.72|540.32|0
1656002400000|2022-06-23 16:40:00|548.33|545.93|546.39|543.99|548.91|546.51|544.07|541.67|0
1656002700000|2022-06-23 16:45:00|546.97|544.57|547.2|544.8|551.05|548.65|545.45|543.05|0
1656003000000|2022-06-23 16:50:00|547.58|545.18|547.39|544.99|552.64|550.24|546.23|543.83|0
1656003300000|2022-06-23 16:55:00|547.58|545.18|548.94|546.54|549.91|547.51|545.26|542.86|0
1656003600000|2022-06-23 17:00:00|549.33|546.93|551.08|548.68|554.19|551.79|549.33|546.93|0
1656003900000|2022-06-23 17:05:00|551.18|548.78|546.61|544.21|551.46|549.06|543.9|541.5|0
1656004200000|2022-06-23 17:10:00|546.8|544.4|547.43|545.03|548.01|545.61|543.9|541.5|0
1656004500000|2022-06-23 17:15:00|546.66|544.26|545.5|543.1|547.24|544.84|543.96|541.56|0
1656004800000|2022-06-23 17:20:00|544.92|542.52|545.89|543.49|549.37|546.97|542.03|539.63|0
1656005100000|2022-06-23 17:25:00|545.69|543.29|547.62|545.22|548.98|546.58|543.48|541.08|0
1656005400000|2022-06-23 17:30:00|547.82|545.42|545.4|543|548.01|545.61|544.34|541.94|0
1656005700000|2022-06-23 17:35:00|545.3|542.9|548.2|545.8|549.94|547.54|543.95|541.55|0
1656006000000|2022-06-23 17:40:00|548.01|545.61|548.49|546.09|551.88|549.48|547.04|544.64|0
1656006300000|2022-06-23 17:45:00|548.39|545.99|544.91|542.51|549.75|547.35|544.91|542.51|0
1656006600000|2022-06-23 17:50:00|544.72|542.32|541.26|538.86|545.11|542.71|540.1|537.7|0
1656006900000|2022-06-23 17:55:00|541.06|538.66|540.29|537.89|542.22|539.82|539.34|536.94|0
1656007200000|2022-06-23 18:00:00|540.1|537.7|541.06|538.66|542.21|539.81|538.37|535.97|0
1656007500000|2022-06-23 18:05:00|541.44|539.04|539.52|537.12|541.44|539.04|539.52|537.12|0
1656007800000|2022-06-23 18:10:00|539.71|537.31|540.29|537.89|542.02|539.62|537.9|535.5|0
1656008100000|2022-06-23 18:15:00|540.48|538.08|540.67|538.27|542.59|540.19|539.14|536.74|0
1656008400000|2022-06-23 18:20:00|540.48|538.08|538.37|535.97|542.4|540|537.6|535.2|0
1656008700000|2022-06-23 18:25:00|537.98|535.58|535.5|533.1|539.71|537.31|534.93|532.53|0
1656009000000|2022-06-23 18:30:00|535.69|533.29|530.17|527.77|535.88|533.48|529.22|526.82|0
1656009300000|2022-06-23 18:35:00|530.36|527.96|527.87|525.47|531.22|528.82|526.92|524.52|0
1656009600000|2022-06-23 18:40:00|527.96|525.56|529.58|527.18|530.34|527.94|527.96|525.56|0
1656009900000|2022-06-23 18:45:00|529.77|527.37|530.91|528.51|532.62|530.22|529.58|527.18|0
1656010200000|2022-06-23 18:50:00|531.1|528.7|531.15|528.75|531.91|529.51|529.76|527.36|0
1656010500000|2022-06-23 18:55:00|531.91|529.51|530.58|528.18|532.86|530.46|530.58|528.18|0
1656010800000|2022-06-23 19:00:00|530.39|527.99|529.25|526.85|533.62|531.22|529.06|526.66|0
1656011100000|2022-06-23 19:05:00|529.53|527.13|528.11|525.71|530.01|527.61|526.59|524.19|0
1656011400000|2022-06-23 19:10:00|527.92|525.52|527.35|524.95|530|527.6|526.97|524.57|0
1656011700000|2022-06-23 19:15:00|527.54|525.14|528.67|526.27|531.52|529.12|526.78|524.38|0
1656012000000|2022-06-23 19:20:00|528.29|525.89|527.91|525.51|529.24|526.84|526.02|523.62|0
1656012300000|2022-06-23 19:25:00|528.1|525.7|524.31|521.91|528.1|525.7|522.8|520.4|0
1656012600000|2022-06-23 19:30:00|524.5|522.1|515.47|513.07|524.5|522.1|515.29|512.89|0
1656012900000|2022-06-23 19:35:00|515.29|512.89|520.7|518.3|521.26|518.86|515.29|512.89|0
1656013200000|2022-06-23 19:40:00|520.32|517.92|518.82|516.42|521.45|519.05|516.2|513.8|0
1656013500000|2022-06-23 19:45:00|519.01|516.61|513.11|510.71|519.01|516.61|513.11|510.71|0
1656013800000|2022-06-23 19:50:00|511.81|509.41|517.23|514.83|517.79|515.39|510.13|507.73|0
1656014100000|2022-06-23 19:55:00|517.41|515.01|515.17|512.77|518.54|516.14|512.74|510.34|0
1656014400000|2022-06-23 20:00:00|515.54|513.14|522.87|520.47|522.87|520.47|515.54|513.14|0
1656014700000|2022-06-23 20:05:00|522.68|520.28|522.4|520|523.05|520.65|521.92|519.52|0
1656015000000|2022-06-23 20:10:00|522.3|519.9|522.86|520.46|522.86|520.46|521.92|519.52|0
1656015300000|2022-06-23 20:15:00|523.06|520.26|522.49|519.69|523.06|520.26|522.31|519.51|0
1656015600000|2022-06-23 20:20:00|522.31|519.51|520.05|517.25|522.31|519.51|520.05|517.25|0
1656015900000|2022-06-23 20:25:00|520.14|517.34|519.21|516.41|521.36|518.56|519.02|516.22|0
1656016200000|2022-06-23 20:30:00|519.02|516.22|519.21|516.41|519.21|516.41|518.83|516.03|0
1656016500000|2022-06-23 20:35:00|519.02|516.22|519.21|516.41|519.21|516.41|519.02|516.22|0
1656016800000|2022-06-23 20:40:00|519.96|517.16|523.92|521.12|523.92|521.12|519.96|517.16|0
1656017100000|2022-06-23 20:45:00|523.73|520.93|524.49|521.69|524.87|522.07|523.73|520.93|0
1656017400000|2022-06-23 20:50:00|524.68|521.88|527.14|524.34|527.14|524.34|524.68|521.88|0
1656017700000|2022-06-23 20:55:00|526.95|524.15|525.31|522.51|527.14|524.34|525.31|522.51|0
1656018000000|2022-06-23 21:00:00|525.2|522.4|525.28|522.48|525.84|523.04|525.2|522.4|0
1656018300000|2022-06-23 21:05:00|525.17|522.37|524.7|521.9|525.17|522.37|524.67|521.87|0
1656018600000|2022-06-23 21:10:00|524.69|521.89|524.64|521.84|524.81|522.01|524.56|521.76|0
1656018900000|2022-06-23 21:15:00|524.75|521.95|525.11|522.31|525.14|522.34|524.75|521.95|0
1656019200000|2022-06-23 21:20:00|525.06|522.26|525.77|522.97|525.89|523.09|525.05|522.25|0
1656019500000|2022-06-23 21:25:00|525.75|522.95|525.69|522.89|525.8|523|525.14|522.34|0
1656019800000|2022-06-23 21:30:00|525.64|522.84|525.66|522.86|525.69|522.89|525.64|522.84|0
1656020100000|2022-06-23 21:35:00|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656020400000|2022-06-23 21:40:00|525.47|522.67|525.13|522.33|525.47|522.67|525.1|522.3|0
1656020700000|2022-06-23 21:45:00|525.24|522.44|524.22|521.42|525.27|522.47|524.22|521.42|0
1656021000000|2022-06-23 21:50:00|524.33|521.53|524.47|521.67|524.47|521.67|524.19|521.39|0
1656021300000|2022-06-23 21:55:00|524.3|521.5|524|521.2|524.3|521.5|523.94|521.14|0
1656021600000|2022-06-23 22:00:00|524.94|522.14|522.95|520.15|524.94|522.14|522.86|520.06|0
1656021900000|2022-06-23 22:05:00|522.86|520.06|524.08|521.28|524.65|521.85|522|519.2|0
1656022200000|2022-06-23 22:10:00|525.03|522.23|523.89|521.09|526.17|523.37|523.89|521.09|0
1656022500000|2022-06-23 22:15:00|523.7|520.9|524.27|521.47|524.27|521.47|522.76|519.96|0
1656022800000|2022-06-23 22:20:00|524.18|521.38|523.61|520.81|524.84|522.04|523.61|520.81|0
1656023100000|2022-06-23 22:25:00|523.7|520.9|525.78|522.98|525.78|522.98|522.75|519.95|0
1656023400000|2022-06-23 22:30:00|525.59|522.79|525.21|522.41|525.59|522.79|524.45|521.65|0
1656023700000|2022-06-23 22:35:00|525.02|522.22|524.07|521.27|525.78|522.98|524.07|521.27|0
1656024000000|2022-06-23 22:40:00|523.88|521.08|523.32|520.52|523.88|521.08|523.04|520.24|0
1656024300000|2022-06-23 22:45:00|523.04|520.24|521.24|518.44|523.13|520.33|520.58|517.78|0
1656024600000|2022-06-23 22:50:00|521.33|518.53|520.77|517.97|521.42|518.62|520.48|517.68|0
1656024900000|2022-06-23 22:55:00|520.86|518.06|521.33|518.53|522.18|519.38|520.86|518.06|0
1656025200000|2022-06-23 23:00:00|521.04|518.24|521.04|518.24|521.8|519|519.72|516.92|0
1656025500000|2022-06-23 23:05:00|520.76|517.96|520.66|517.86|521.8|519|520.66|517.86|0
1656025800000|2022-06-23 23:10:00|520.57|517.77|520.28|517.48|520.57|517.77|519.82|517.02|0
1656026100000|2022-06-23 23:15:00|520.38|517.58|521.6|518.8|521.6|518.8|520.28|517.48|0
1656026400000|2022-06-23 23:20:00|521.41|518.61|521.22|518.42|521.6|518.8|521.03|518.23|0
1656026700000|2022-06-23 23:25:00|521.32|518.52|520.09|517.29|521.79|518.99|520.09|517.29|0
1656027000000|2022-06-23 23:30:00|520.75|517.95|520.46|517.66|521.7|518.9|519.33|516.53|0
1656027300000|2022-06-23 23:35:00|520.56|517.76|520.46|517.66|520.56|517.76|519.71|516.91|0
1656027600000|2022-06-23 23:40:00|520.09|517.29|520.56|517.76|520.84|518.04|519.71|516.91|0
1656027900000|2022-06-23 23:45:00|520.65|517.85|521.4|518.6|521.59|518.79|520.27|517.47|0
1656028200000|2022-06-23 23:50:00|521.21|518.41|522.44|519.64|522.44|519.64|520.84|518.04|0
1656028500000|2022-06-23 23:55:00|522.53|519.73|524.8|522|525.75|522.95|522.53|519.73|0
1656028800000|2022-06-24 00:00:00|524.52|521.72|523.2|520.4|527.27|524.47|523.1|520.3|0
1656029100000|2022-06-24 00:05:00|523.29|520.49|521.96|519.16|523.95|521.15|521.21|518.41|0
1656029400000|2022-06-24 00:10:00|521.21|518.41|523.1|520.3|523.95|521.15|520.64|517.84|0
1656029700000|2022-06-24 00:15:00|523.28|520.48|520.55|517.75|525.37|522.57|520.45|517.65|0
1656030000000|2022-06-24 00:20:00|520.45|517.65|519.6|516.8|520.45|517.65|518.19|515.39|0
1656030300000|2022-06-24 00:25:00|519.51|516.71|521.68|518.88|521.96|519.16|519.32|516.52|0
1656030600000|2022-06-24 00:30:00|521.77|518.97|522.05|519.25|523.66|520.86|521.2|518.4|0
1656030900000|2022-06-24 00:35:00|522.14|519.34|521.67|518.87|522.81|520.01|520.82|518.02|0
1656031200000|2022-06-24 00:40:00|521.48|518.68|519.69|516.89|521.67|518.87|519.6|516.8|0
1656031500000|2022-06-24 00:45:00|519.78|516.98|518.28|515.48|519.78|516.98|517.05|514.25|0
1656031800000|2022-06-24 00:50:00|518.18|515.38|518.84|516.04|519.78|516.98|517.9|515.1|0
1656032100000|2022-06-24 00:55:00|518.74|515.94|517.61|514.81|519.12|516.32|517.42|514.62|0
1656032400000|2022-06-24 01:00:00|517.8|515|517.71|514.91|518.93|516.13|517.71|514.91|0
1656032700000|2022-06-24 01:05:00|517.61|514.81|519.49|516.69|519.68|516.88|517.42|514.62|0
1656033000000|2022-06-24 01:10:00|519.4|516.6|516.48|513.68|519.4|516.6|516.48|513.68|0
1656033300000|2022-06-24 01:15:00|516.39|513.59|517.6|514.8|517.89|515.09|515.07|512.27|0
1656033600000|2022-06-24 01:20:00|517.23|514.43|512.91|510.11|517.23|514.43|512.54|509.74|0
1656033900000|2022-06-24 01:25:00|512.72|509.92|514.78|511.98|514.97|512.17|512.54|509.74|0
1656034200000|2022-06-24 01:30:00|514.69|511.89|513.66|510.86|515.91|513.11|513.66|510.86|0
1656034500000|2022-06-24 01:35:00|513.28|510.48|513.28|510.48|513.94|511.14|511.04|508.24|0
1656034800000|2022-06-24 01:40:00|512.91|510.11|510.66|507.86|513.47|510.67|509.91|507.11|0
1656035100000|2022-06-24 01:45:00|510.47|507.67|507.12|504.32|510.47|507.67|505.26|502.46|0
1656035400000|2022-06-24 01:50:00|506.93|504.13|508.42|505.62|508.6|505.8|505.81|503.01|0
1656035700000|2022-06-24 01:55:00|508.51|505.71|506.47|503.67|508.98|506.18|506.09|503.29|0
1656036000000|2022-06-24 02:00:00|506.55|503.75|507.67|504.87|507.77|504.97|506|503.2|0
1656036300000|2022-06-24 02:05:00|507.86|505.06|505.81|503.01|508.04|505.24|505.81|503.01|0
1656036600000|2022-06-24 02:10:00|505.72|502.92|501.36|498.56|505.72|502.92|501.36|498.56|0
1656036900000|2022-06-24 02:15:00|501.17|498.37|500.43|497.63|501.54|498.74|499.88|497.08|0
1656037200000|2022-06-24 02:20:00|500.34|497.54|502.28|499.48|502.28|499.48|499.88|497.08|0
1656037500000|2022-06-24 02:25:00|502.46|499.66|500.8|498|502.65|499.85|500.61|497.81|0
1656037800000|2022-06-24 02:30:00|500.98|498.18|500.79|497.99|501.54|498.74|500.15|497.35|0
1656038100000|2022-06-24 02:35:00|500.89|498.09|500.33|497.53|500.98|498.18|500.15|497.35|0
1656038400000|2022-06-24 02:40:00|500.24|497.44|500.61|497.81|501.16|498.36|500.05|497.25|0
1656038700000|2022-06-24 02:45:00|500.42|497.62|498.12|495.32|500.42|497.62|497.65|494.85|0
1656039000000|2022-06-24 02:50:00|497.93|495.13|497.19|494.39|498.2|495.4|496.91|494.11|0
1656039300000|2022-06-24 02:55:00|497.28|494.48|497.74|494.94|498.3|495.5|497.28|494.48|0
1656039600000|2022-06-24 03:00:00|497.65|494.85|497.46|494.66|498.2|495.4|496.54|493.74|0
1656039900000|2022-06-24 03:05:00|497.37|494.57|498.38|495.58|498.57|495.77|497.01|494.21|0
1656040200000|2022-06-24 03:10:00|498.2|495.4|499.67|496.87|500.04|497.24|498.2|495.4|0
1656040500000|2022-06-24 03:15:00|499.77|496.97|499.95|497.15|500.41|497.61|498.93|496.13|0
1656040800000|2022-06-24 03:20:00|500.04|497.24|500.22|497.42|501.15|498.35|499.85|497.05|0
1656041100000|2022-06-24 03:25:00|500.41|497.61|501.88|499.08|502.54|499.74|500.41|497.61|0
1656041400000|2022-06-24 03:30:00|501.98|499.18|501.98|499.18|502.44|499.64|501.14|498.34|0
1656041700000|2022-06-24 03:35:00|501.88|499.08|500.96|498.16|502.07|499.27|500.96|498.16|0
1656042000000|2022-06-24 03:40:00|501.05|498.25|501.42|498.62|501.69|498.89|500.4|497.6|0
1656042300000|2022-06-24 03:45:00|501.32|498.52|502.25|499.45|502.43|499.63|501.32|498.52|0
1656042600000|2022-06-24 03:50:00|502.06|499.26|501.32|498.52|502.25|499.45|500.95|498.15|0
1656042900000|2022-06-24 03:55:00|501.51|498.71|501.87|499.07|502.34|499.54|501.23|498.43|0
1656043200000|2022-06-24 04:00:00|501.97|499.17|499.47|496.67|502.24|499.44|499.1|496.3|0
1656043500000|2022-06-24 04:05:00|499.57|496.77|498.91|496.11|499.65|496.85|498.55|495.75|0
1656043800000|2022-06-24 04:10:00|499.01|496.21|498.91|496.11|499.47|496.67|497.81|495.01|0
1656044100000|2022-06-24 04:15:00|498.73|495.93|494.31|491.51|498.73|495.93|494.13|491.33|0
1656044400000|2022-06-24 04:20:00|494.41|491.61|491.38|488.58|494.68|491.88|490.83|488.03|0
1656044700000|2022-06-24 04:25:00|491.56|488.76|493.21|490.41|493.3|490.5|491.38|488.58|0
1656045000000|2022-06-24 04:30:00|493.12|490.32|491.83|489.03|493.3|490.5|491.74|488.94|0
1656045300000|2022-06-24 04:35:00|491.74|488.94|492.84|490.04|493.02|490.22|491.37|488.57|0
1656045600000|2022-06-24 04:40:00|493.02|490.22|493.02|490.22|493.57|490.77|492.83|490.03|0
1656045900000|2022-06-24 04:45:00|492.93|490.13|493.29|490.49|493.57|490.77|492.83|490.03|0
1656046200000|2022-06-24 04:50:00|493.56|490.76|492.65|489.85|493.75|490.95|492.46|489.66|0
1656046500000|2022-06-24 04:55:00|492.56|489.76|492.46|489.66|492.83|490.03|491.28|488.48|0
1656046800000|2022-06-24 05:00:00|492.28|489.48|492.74|489.94|494.66|491.86|491.64|488.84|0
1656047100000|2022-06-24 05:05:00|492.46|489.66|493.29|490.49|493.29|490.49|489.9|487.1|0
1656047400000|2022-06-24 05:10:00|493.01|490.21|493.28|490.48|493.92|491.12|492.19|489.39|0
1656047700000|2022-06-24 05:15:00|493.19|490.39|493.1|490.3|493.74|490.94|492.46|489.66|0
1656048000000|2022-06-24 05:20:00|493|490.2|493.37|490.57|493.83|491.03|491.63|488.83|0
1656048300000|2022-06-24 05:25:00|493.55|490.75|490.62|487.82|494.57|491.77|490.44|487.64|0
1656048600000|2022-06-24 05:30:00|490.72|487.92|492.05|489.25|492.05|489.25|490.62|487.82|0
1656048900000|2022-06-24 05:35:00|491.86|489.06|489.95|487.15|492.23|489.43|489.95|487.15|0
1656049200000|2022-06-24 05:40:00|489.4|486.6|489.13|486.33|489.86|487.06|488.94|486.14|0
1656049500000|2022-06-24 05:45:00|489.12|486.32|489.95|487.15|490.22|487.42|489.12|486.32|0
1656049800000|2022-06-24 05:50:00|490.03|487.23|490.58|487.78|491.86|489.06|490.03|487.23|0
1656050100000|2022-06-24 05:55:00|490.4|487.6|492.4|489.6|493.32|490.52|490.31|487.51|0
1656050400000|2022-06-24 06:00:00|493.13|490.33|493.86|491.06|494.96|492.16|492.95|490.15|0
1656050700000|2022-06-24 06:05:00|493.68|490.88|495.69|492.89|495.88|493.08|492.77|489.97|0
1656051000000|2022-06-24 06:10:00|495.97|493.17|493.59|490.79|496.06|493.26|493.13|490.33|0
1656051300000|2022-06-24 06:15:00|493.49|490.69|494.22|491.42|495.42|492.62|492.95|490.15|0
1656051600000|2022-06-24 06:20:00|494.41|491.61|493.59|490.79|495.51|492.71|493.13|490.33|0
1656051900000|2022-06-24 06:25:00|494.04|491.24|494.68|491.88|495.32|492.52|493.86|491.06|0
1656052200000|2022-06-24 06:30:00|494.95|492.15|496.6|493.8|497.15|494.35|493.85|491.05|0
1656052500000|2022-06-24 06:35:00|496.7|493.9|495.96|493.16|497.52|494.72|495.96|493.16|0
1656052800000|2022-06-24 06:40:00|495.6|492.8|495.68|492.88|496.69|493.89|494.95|492.15|0
1656053100000|2022-06-24 06:45:00|495.78|492.98|495.86|493.06|496.6|493.8|495.31|492.51|0
1656053400000|2022-06-24 06:50:00|495.96|493.16|496.41|493.61|496.6|493.8|495.5|492.7|0
1656053700000|2022-06-24 06:55:00|496.51|493.71|497.88|495.08|498.25|495.45|496.51|493.71|0
1656054000000|2022-06-24 07:00:00|497.61|494.81|498.32|495.52|500.07|497.27|496.93|494.13|0
1656054300000|2022-06-24 07:05:00|498.12|495.72|495.14|492.74|499.29|496.89|494.41|492.01|0
1656054600000|2022-06-24 07:10:00|495.51|493.11|497.16|494.76|497.53|495.13|494.41|492.01|0
1656054900000|2022-06-24 07:15:00|497.26|494.86|499.44|497.04|500.91|498.51|496.24|493.84|0
1656055200000|2022-06-24 07:20:00|499.62|497.22|500.08|497.68|500.36|497.96|498.24|495.84|0
1656055500000|2022-06-24 07:25:00|499.99|497.59|497.78|495.38|500.36|497.96|497.59|495.19|0
1656055800000|2022-06-24 07:30:00|497.87|495.47|495.48|493.08|498.14|495.74|494.83|492.43|0
1656056100000|2022-06-24 07:35:00|495.57|493.17|495.02|492.62|497.22|494.82|494.47|492.07|0
1656056400000|2022-06-24 07:40:00|495.2|492.8|493.55|491.15|496.03|493.63|493.18|490.78|0
1656056700000|2022-06-24 07:45:00|493.73|491.33|493.91|491.51|495.01|492.61|493.18|490.78|0
1656057000000|2022-06-24 07:50:00|494.01|491.61|493.91|491.51|494.09|491.69|491.9|489.5|0
1656057300000|2022-06-24 07:55:00|493.73|491.33|494.46|492.06|494.83|492.43|492.44|490.04|0
1656057600000|2022-06-24 08:00:00|493.73|491.33|494.82|492.42|495.74|493.34|492.08|489.68|0
1656057900000|2022-06-24 08:05:00|495.01|492.61|496.47|494.07|496.66|494.26|494.64|492.24|0
1656058200000|2022-06-24 08:10:00|496.39|493.99|497.67|495.27|498.31|495.91|495.37|492.97|0
1656058500000|2022-06-24 08:15:00|498.13|495.73|495.74|493.34|498.13|495.73|495.19|492.79|0
1656058800000|2022-06-24 08:20:00|495.28|492.88|498.86|496.46|500.34|497.94|495.28|492.88|0
1656059100000|2022-06-24 08:25:00|498.77|496.37|495.92|493.52|499.6|497.2|495.92|493.52|0
1656059400000|2022-06-24 08:30:00|496.1|493.7|494.91|492.51|497.39|494.99|494.81|492.41|0
1656059700000|2022-06-24 08:35:00|494.81|492.41|494.44|492.04|495.83|493.43|493.71|491.31|0
1656060000000|2022-06-24 08:40:00|494.72|492.32|494.08|491.68|495.18|492.78|493.62|491.22|0
1656060300000|2022-06-24 08:45:00|493.99|491.59|495.54|493.14|495.54|493.14|493.52|491.12|0
1656060600000|2022-06-24 08:50:00|495.72|493.32|495.27|492.87|497.01|494.61|494.62|492.22|0
1656060900000|2022-06-24 08:55:00|495.17|492.77|494.53|492.13|495.45|493.05|493.52|491.12|0
1656061200000|2022-06-24 09:00:00|494.62|492.22|495.45|493.05|496.09|493.69|494.25|491.85|0
1656061500000|2022-06-24 09:05:00|495.35|492.95|493.52|491.12|496.37|493.97|493.52|491.12|0
1656061800000|2022-06-24 09:10:00|493.8|491.4|492.08|489.68|493.98|491.58|491.35|488.95|0
1656062100000|2022-06-24 09:15:00|491.9|489.5|491.99|489.59|492.81|490.41|491.44|489.04|0
1656062400000|2022-06-24 09:20:00|492.08|489.68|492.17|489.77|492.63|490.23|491.53|489.13|0
1656062700000|2022-06-24 09:25:00|492.08|489.68|494.09|491.69|494.83|492.43|492.08|489.68|0
1656063000000|2022-06-24 09:30:00|494.01|491.61|493.02|490.62|495.04|492.64|493.02|490.62|0
1656063300000|2022-06-24 09:35:00|493.11|490.71|495.13|492.73|495.22|492.82|492.65|490.25|0
1656063600000|2022-06-24 09:40:00|495.04|492.64|493.01|490.61|495.32|492.92|492.83|490.43|0
1656063900000|2022-06-24 09:45:00|493.11|490.71|493.01|490.61|493.29|490.89|491.73|489.33|0
1656064200000|2022-06-24 09:50:00|493.11|490.71|492.56|490.16|494.3|491.9|492.28|489.88|0
1656064500000|2022-06-24 09:55:00|492.46|490.06|490.44|488.04|493.38|490.98|490.26|487.86|0
1656064800000|2022-06-24 10:00:00|490.26|487.86|488.61|486.21|490.81|488.41|488.16|485.76|0
1656065100000|2022-06-24 10:05:00|488.8|486.4|487.7|485.3|490.81|488.41|487.61|485.21|0
1656065400000|2022-06-24 10:10:00|487.52|485.12|488.43|486.03|488.98|486.58|487.52|485.12|0
1656065700000|2022-06-24 10:15:00|488.61|486.21|487.91|485.51|489.67|487.27|487.73|485.33|0
1656066000000|2022-06-24 10:20:00|487.73|485.33|489.15|486.75|489.15|486.75|486.16|483.76|0
1656066300000|2022-06-24 10:25:00|489.24|486.84|489.05|486.65|489.7|487.3|488.68|486.28|0
1656066600000|2022-06-24 10:30:00|489.23|486.83|486.66|484.26|489.6|487.2|486.66|484.26|0
1656066900000|2022-06-24 10:35:00|487.4|485|488.13|485.73|488.68|486.28|487.12|484.72|0
1656067200000|2022-06-24 10:40:00|488.31|485.91|489.04|486.64|489.6|487.2|488.13|485.73|0
1656067500000|2022-06-24 10:45:00|489.23|486.83|488.86|486.46|489.41|487.01|488.22|485.82|0
1656067800000|2022-06-24 10:50:00|488.77|486.37|489.41|487.01|490.42|488.02|488.31|485.91|0
1656068100000|2022-06-24 10:55:00|489.59|487.19|489.59|487.19|491.25|488.85|489.04|486.64|0
1656068400000|2022-06-24 11:00:00|489.96|487.56|490.32|487.92|490.69|488.29|489.22|486.82|0
1656068700000|2022-06-24 11:05:00|490.51|488.11|490.14|487.74|490.88|488.48|490.14|487.74|0
1656069000000|2022-06-24 11:10:00|490.32|487.92|488.95|486.55|490.78|488.38|488.85|486.45|0
1656069300000|2022-06-24 11:15:00|489.03|486.63|488.3|485.9|489.77|487.37|488.3|485.9|0
1656069600000|2022-06-24 11:20:00|488.21|485.81|488.3|485.9|489.22|486.82|487.93|485.53|0
1656069900000|2022-06-24 11:25:00|488.57|486.17|487.38|484.98|489.58|487.18|487.38|484.98|0
1656070200000|2022-06-24 11:30:00|487.19|484.79|486.46|484.06|487.93|485.53|485.73|483.33|0
1656070500000|2022-06-24 11:35:00|486.64|484.24|489.21|486.81|489.21|486.81|486.46|484.06|0
1656070800000|2022-06-24 11:40:00|489.39|486.99|490.68|488.28|490.68|488.28|488.84|486.44|0
1656071100000|2022-06-24 11:45:00|490.86|488.46|492.89|490.49|493.26|490.86|490.31|487.91|0
1656071400000|2022-06-24 11:50:00|492.7|490.3|491.41|489.01|493.07|490.67|491.32|488.92|0
1656071700000|2022-06-24 11:55:00|491.51|489.11|491.59|489.19|491.96|489.56|490.59|488.19|0
1656072000000|2022-06-24 12:00:00|491.41|489.01|490.3|487.9|492.7|490.3|489.93|487.53|0
1656072300000|2022-06-24 12:05:00|490.67|488.27|489.2|486.8|491.59|489.19|488.38|485.98|0
1656072600000|2022-06-24 12:10:00|489.29|486.89|489.01|486.61|489.38|486.98|488.46|486.06|0
1656072900000|2022-06-24 12:15:00|488.92|486.52|488.64|486.24|489.75|487.35|488.28|485.88|0
1656073200000|2022-06-24 12:20:00|488.46|486.06|490.85|488.45|491.22|488.82|487.72|485.32|0
1656073500000|2022-06-24 12:25:00|490.66|488.26|491.31|488.91|491.49|489.09|489.56|487.16|0
1656073800000|2022-06-24 12:30:00|491.4|489|491.11|488.71|491.68|489.28|490.29|487.89|0
1656074100000|2022-06-24 12:35:00|490.84|488.44|490.19|487.79|491.11|488.71|489.45|487.05|0
1656074400000|2022-06-24 12:40:00|490.37|487.97|488.9|486.5|490.37|487.97|488.53|486.13|0
1656074700000|2022-06-24 12:45:00|488.71|486.31|490.46|488.06|491.66|489.26|488.71|486.31|0
1656075000000|2022-06-24 12:50:00|490.74|488.34|491.84|489.44|492.03|489.63|490.74|488.34|0
1656075300000|2022-06-24 12:55:00|491.66|489.26|491.47|489.07|492.39|489.99|490.92|488.52|0
1656075600000|2022-06-24 13:00:00|491.84|489.44|489.81|487.41|492.02|489.62|489.63|487.23|0
1656075900000|2022-06-24 13:05:00|489.63|487.23|488.34|485.94|490.36|487.96|487.88|485.48|0
1656076200000|2022-06-24 13:10:00|488.15|485.75|488.89|486.49|489.62|487.22|488.15|485.75|0
1656076500000|2022-06-24 13:15:00|488.7|486.3|487.78|485.38|489.44|487.04|487.23|484.83|0
1656076800000|2022-06-24 13:20:00|487.6|485.2|486.31|483.91|488.15|485.75|485.95|483.55|0
1656077100000|2022-06-24 13:25:00|486.22|483.82|487.04|484.64|488.7|486.3|485.58|483.18|0
1656077400000|2022-06-24 13:30:00|486.96|484.56|478.1|475.7|487.04|484.64|478.1|475.7|0
1656077700000|2022-06-24 13:35:00|477.73|475.33|480.92|478.52|483.47|481.07|476.2|473.8|0
1656078000000|2022-06-24 13:40:00|480.74|478.34|474.35|471.95|482.01|479.61|473.22|470.82|0
1656078300000|2022-06-24 13:45:00|474.26|471.86|470.04|467.64|475.97|473.57|470.04|467.64|0
1656078600000|2022-06-24 13:50:00|470.22|467.82|469.58|467.18|471.7|469.3|468.58|466.18|0
1656078900000|2022-06-24 13:55:00|469.75|467.35|471.19|468.79|472.8|470.4|469.04|466.64|0
1656079200000|2022-06-24 14:00:00|466.45|464.05|455.82|453.42|466.45|464.05|451.08|448.68|0
1656079500000|2022-06-24 14:05:00|456|453.6|448.39|445.99|456|453.6|447.34|444.94|0
1656079800000|2022-06-24 14:10:00|448.04|445.64|453.71|451.31|454.94|452.54|447.69|445.29|0
1656080100000|2022-06-24 14:15:00|453.88|451.48|451.92|449.52|453.88|451.48|449.82|447.42|0
1656080400000|2022-06-24 14:20:00|451.74|449.34|450.59|448.19|452.16|449.76|448.33|445.93|0
1656080700000|2022-06-24 14:25:00|450.24|447.84|452.68|450.28|454.44|452.04|450.24|447.84|0
1656081000000|2022-06-24 14:30:00|451.99|449.59|452.86|450.46|454.26|451.86|451.11|448.71|0
1656081300000|2022-06-24 14:35:00|452.51|450.11|455.31|452.91|456.36|453.96|451.81|449.41|0
1656081600000|2022-06-24 14:40:00|455.13|452.73|456.71|454.31|458.47|456.07|455.13|452.73|0
1656081900000|2022-06-24 14:45:00|457.06|454.66|453.03|450.63|458.47|456.07|451.98|449.58|0
1656082200000|2022-06-24 14:50:00|452.33|449.93|453.37|450.97|454.95|452.55|452.33|449.93|0
1656082500000|2022-06-24 14:55:00|453.2|450.8|452.85|450.45|454.77|452.37|450.58|448.18|0
1656082800000|2022-06-24 15:00:00|452.5|450.1|448.49|446.09|453.02|450.62|448.31|445.91|0
1656083100000|2022-06-24 15:05:00|448.66|446.26|449.53|447.13|451.1|448.7|448.14|445.74|0
1656083400000|2022-06-24 15:10:00|449.18|446.78|452.49|450.09|452.49|450.09|449.01|446.61|0
1656083700000|2022-06-24 15:15:00|452.84|450.44|455.56|453.16|456.52|454.12|452.49|450.09|0
1656084000000|2022-06-24 15:20:00|455.64|453.24|453.71|451.31|455.82|453.42|452.84|450.44|0
1656084300000|2022-06-24 15:25:00|453.54|451.14|449.96|447.56|453.89|451.49|449.7|447.3|0
1656084600000|2022-06-24 15:30:00|450.04|447.64|451.61|449.21|451.61|449.21|449.7|447.3|0
1656084900000|2022-06-24 15:35:00|452.14|449.74|449.17|446.77|452.48|450.08|449|446.6|0
1656085200000|2022-06-24 15:40:00|449.69|447.29|449.17|446.77|450.21|447.81|448.3|445.9|0
1656085500000|2022-06-24 15:45:00|449.34|446.94|451.08|448.68|451.43|449.03|449.34|446.94|0
1656085800000|2022-06-24 15:50:00|450.91|448.51|448.99|446.59|451.78|449.38|447.95|445.55|0
1656086100000|2022-06-24 15:55:00|448.82|446.42|449.16|446.76|451.43|449.03|448.64|446.24|0
1656086400000|2022-06-24 16:00:00|448.99|446.59|447.07|444.67|450.03|447.63|446.38|443.98|0
1656086700000|2022-06-24 16:05:00|447.42|445.02|447.94|445.54|447.94|445.54|446.55|444.15|0
1656087000000|2022-06-24 16:10:00|447.77|445.37|446.78|444.38|448.02|445.62|445.6|443.2|0
1656087300000|2022-06-24 16:15:00|446.43|444.03|445.91|443.51|447.12|444.72|445.38|442.98|0
1656087600000|2022-06-24 16:20:00|445.73|443.33|448.76|446.36|449.81|447.41|445.56|443.16|0
1656087900000|2022-06-24 16:25:00|448.41|446.01|450.15|447.75|450.68|448.28|448.24|445.84|0
1656088200000|2022-06-24 16:30:00|449.98|447.58|450.54|448.14|450.72|448.32|448.16|445.76|0
1656088500000|2022-06-24 16:35:00|450.72|448.32|448.97|446.57|451.07|448.67|448.79|446.39|0
1656088800000|2022-06-24 16:40:00|448.79|446.39|446.17|443.77|449.31|446.91|445.83|443.43|0
1656089100000|2022-06-24 16:45:00|446.35|443.95|448.44|446.04|449.66|447.26|446.35|443.95|0
1656089400000|2022-06-24 16:50:00|448.09|445.69|446.87|444.47|448.79|446.39|446.87|444.47|0
1656089700000|2022-06-24 16:55:00|446.69|444.29|446.17|443.77|447.39|444.99|445.65|443.25|0
1656090000000|2022-06-24 17:00:00|446.34|443.94|444.95|442.55|447.21|444.81|443.91|441.51|0
1656090300000|2022-06-24 17:05:00|444.78|442.38|445.3|442.9|446.51|444.11|444.43|442.03|0
1656090600000|2022-06-24 17:10:00|445.12|442.72|443.56|441.16|445.12|442.72|443.56|441.16|0
1656090900000|2022-06-24 17:15:00|443.73|441.33|447|444.6|447.17|444.77|443.73|441.33|0
1656091200000|2022-06-24 17:20:00|446.83|444.43|446.83|444.43|447.87|445.47|445.96|443.56|0
1656091500000|2022-06-24 17:25:00|447|444.6|446.82|444.42|447.87|445.47|446.13|443.73|0
1656091800000|2022-06-24 17:30:00|446.65|444.25|446.47|444.07|448.21|445.81|445.78|443.38|0
1656092100000|2022-06-24 17:35:00|446.3|443.9|447.34|444.94|448.39|445.99|446.3|443.9|0
1656092400000|2022-06-24 17:40:00|447.69|445.29|445.95|443.55|448.56|446.16|445.43|443.03|0
1656092700000|2022-06-24 17:45:00|446.12|443.72|447.16|444.76|447.51|445.11|445.77|443.37|0
1656093000000|2022-06-24 17:50:00|446.99|444.59|448.55|446.15|448.73|446.33|445.95|443.55|0
1656093300000|2022-06-24 17:55:00|448.9|446.5|447.83|445.43|449.25|446.85|446.47|444.07|0
1656093600000|2022-06-24 18:00:00|447.66|445.26|447.83|445.43|448.35|445.95|446.26|443.86|0
1656093900000|2022-06-24 18:05:00|447.65|445.25|448.35|445.95|449.22|446.82|446.96|444.56|0
1656094200000|2022-06-24 18:10:00|448.18|445.78|446.78|444.38|448.18|445.78|445.74|443.34|0
1656094500000|2022-06-24 18:15:00|446.61|444.21|446.08|443.68|447.48|445.08|445.39|442.99|0
1656094800000|2022-06-24 18:20:00|445.91|443.51|446.78|444.38|447.82|445.42|445.73|443.33|0
1656095100000|2022-06-24 18:25:00|446.95|444.55|445.38|442.98|447.12|444.72|444.51|442.11|0
1656095400000|2022-06-24 18:30:00|445.21|442.81|443.64|441.24|445.55|443.15|443.3|440.9|0
1656095700000|2022-06-24 18:35:00|443.82|441.42|445.2|442.8|445.2|442.8|442.95|440.55|0
1656096000000|2022-06-24 18:40:00|445.38|442.98|444.92|442.52|445.9|443.5|443.64|441.24|0
1656096300000|2022-06-24 18:45:00|444.45|442.05|442.19|439.79|444.62|442.22|442.19|439.79|0
1656096600000|2022-06-24 18:50:00|442.37|439.97|442.36|439.96|443.23|440.83|442.19|439.79|0
1656096900000|2022-06-24 18:55:00|442.19|439.79|441.67|439.27|443.06|440.66|441.32|438.92|0
1656097200000|2022-06-24 19:00:00|441.32|438.92|442.45|440.05|443.49|441.09|441.32|438.92|0
1656097500000|2022-06-24 19:05:00|442.79|440.39|443.14|440.74|443.66|441.26|442.1|439.7|0
1656097800000|2022-06-24 19:10:00|443.48|441.08|442.44|440.04|444|441.6|442.44|440.04|0
1656098100000|2022-06-24 19:15:00|442.1|439.7|441.92|439.52|442.62|440.22|441.23|438.83|0
1656098400000|2022-06-24 19:20:00|441.75|439.35|442.44|440.04|442.95|440.55|441.06|438.66|0
1656098700000|2022-06-24 19:25:00|442.26|439.86|442.44|440.04|444.16|441.76|442.09|439.69|0
1656099000000|2022-06-24 19:30:00|442.61|440.21|443.68|441.28|443.68|441.28|441.61|439.21|0
1656099300000|2022-06-24 19:35:00|443.51|441.11|440.92|438.52|444.37|441.97|440.92|438.52|0
1656099600000|2022-06-24 19:40:00|440.75|438.35|439.03|436.63|441.09|438.69|439.03|436.63|0
1656099900000|2022-06-24 19:45:00|439.37|436.97|440.54|438.14|440.54|438.14|438.17|435.77|0
1656100200000|2022-06-24 19:50:00|439.68|437.28|435.93|433.05|439.85|437.45|435.42|432.54|0
1656100500000|2022-06-24 19:55:00|435.76|432.88|431.69|428.81|438.49|435.61|431.69|428.81|0
1656100800000|2022-06-24 20:00:00|431.35|428.47|435.15|432.75|435.49|433.09|430.51|427.63|0
1656101100000|2022-06-24 20:05:00|435.32|432.92|434.57|432.17|435.32|432.92|432.86|430.46|0
1656101400000|2022-06-24 20:10:00|434.74|432.34|435.42|433.02|436.1|433.7|434.06|431.66|0
1656313500000|2022-06-27 07:05:00|429.2|426.8|425.91|423.51|430.39|427.99|425.66|423.26|0
1656313800000|2022-06-27 07:10:00|426.08|423.68|426.16|423.76|427.25|424.85|424.73|422.33|0
1656314100000|2022-06-27 07:15:00|426.07|423.67|425.65|423.25|426.07|423.67|422.21|419.81|0
1656314400000|2022-06-27 07:20:00|425.4|423|422.13|419.73|425.49|423.09|421.7|419.3|0
1656314700000|2022-06-27 07:25:00|422.21|419.81|418.53|416.13|422.71|420.31|417.53|415.13|0
1656315000000|2022-06-27 07:30:00|418.2|415.8|413.71|411.31|418.86|416.46|413.71|411.31|0
1656315300000|2022-06-27 07:35:00|413.38|410.98|412.31|409.91|413.8|411.4|411.4|409|0
1656315600000|2022-06-27 07:40:00|412.72|410.32|416.69|414.29|416.69|414.29|412.47|410.07|0
1656315900000|2022-06-27 07:45:00|416.53|414.13|414.53|412.13|416.53|414.13|414.45|412.05|0
1656316200000|2022-06-27 07:50:00|414.7|412.3|412.71|410.31|414.7|412.3|412.05|409.65|0
1656316500000|2022-06-27 07:55:00|412.47|410.07|412.85|410.45|414.85|412.45|411.72|409.32|0
1656316800000|2022-06-27 08:00:00|413.02|410.62|413.01|410.61|414.34|411.94|411.53|409.13|0
1656317100000|2022-06-27 08:05:00|413.26|410.86|413.51|411.11|413.51|411.11|410.87|408.47|0
1656317400000|2022-06-27 08:10:00|413.59|411.19|411.61|409.21|414|411.6|411.61|409.21|0
1656317700000|2022-06-27 08:15:00|411.69|409.29|412.18|409.78|412.18|409.78|411.36|408.96|0
1656318000000|2022-06-27 08:20:00|412.02|409.62|413.5|411.1|413.59|411.19|411.69|409.29|0
1656318300000|2022-06-27 08:25:00|413.33|410.93|413.09|410.69|413.66|411.26|412.51|410.11|0
1656318600000|2022-06-27 08:30:00|413.17|410.77|413.99|411.59|414.41|412.01|412.84|410.44|0
1656318900000|2022-06-27 08:35:00|413.83|411.43|417.3|414.9|417.63|415.23|413.83|411.43|0
1656319200000|2022-06-27 08:40:00|417.14|414.74|417.13|414.73|418.13|415.73|416.47|414.07|0
1656319500000|2022-06-27 08:45:00|417.22|414.82|416.43|414.03|418.13|415.73|416.36|413.96|0
1656319800000|2022-06-27 08:50:00|416.27|413.87|418.76|416.36|418.76|416.36|415.86|413.46|0
1656320100000|2022-06-27 08:55:00|418.93|416.53|418.18|415.78|419.43|417.03|417.93|415.53|0
1656320400000|2022-06-27 09:00:00|418.09|415.69|418.59|416.19|418.59|416.19|417.76|415.36|0
1656320700000|2022-06-27 09:05:00|418.76|416.36|421.43|419.03|421.6|419.2|418.76|416.36|0
1656321000000|2022-06-27 09:10:00|421.26|418.86|418.75|416.35|421.26|418.86|417.42|415.02|0
1656321300000|2022-06-27 09:15:00|418.92|416.52|418.25|415.85|419.59|417.19|418.01|415.61|0
1656321600000|2022-06-27 09:20:00|418.09|415.69|417.84|415.44|418.34|415.94|416.67|414.27|0
1656321900000|2022-06-27 09:25:00|417.75|415.35|416.92|414.52|418.92|416.52|416.84|414.44|0
1656322200000|2022-06-27 09:30:00|417.25|414.85|418.41|416.01|418.41|416.01|416.42|414.02|0
1656322500000|2022-06-27 09:35:00|417.91|415.51|418.91|416.51|419.75|417.35|417.83|415.43|0
1656322800000|2022-06-27 09:40:00|418.74|416.34|418.24|415.84|419.91|417.51|418.08|415.68|0
1656323100000|2022-06-27 09:45:00|418.33|415.93|417.74|415.34|418.41|416.01|417.08|414.68|0
1656323400000|2022-06-27 09:50:00|417.91|415.51|419.24|416.84|419.24|416.84|417.41|415.01|0
1656323700000|2022-06-27 09:55:00|419.07|416.67|418.9|416.5|419.24|416.84|418.07|415.67|0
1656324000000|2022-06-27 10:00:00|418.74|416.34|418.99|416.59|420.16|417.76|418.07|415.67|0
1656324300000|2022-06-27 10:05:00|418.9|416.5|420.9|418.5|420.9|418.5|418.9|416.5|0
1656324600000|2022-06-27 10:10:00|420.82|418.42|421.9|419.5|421.9|419.5|420.57|418.17|0
1656324900000|2022-06-27 10:15:00|421.74|419.34|419.65|417.25|421.74|419.34|419.56|417.16|0
1656325200000|2022-06-27 10:20:00|419.56|417.16|420.73|418.33|420.73|418.33|419.31|416.91|0
1656325500000|2022-06-27 10:25:00|420.65|418.25|423.83|421.43|424.08|421.68|420.31|417.91|0
1656325800000|2022-06-27 10:30:00|423.91|421.51|421.71|419.31|424.25|421.85|421.71|419.31|0
1656326100000|2022-06-27 10:35:00|422.86|420.46|424.7|422.3|424.87|422.47|422.61|420.21|0
1656326400000|2022-06-27 10:40:00|424.53|422.13|423.19|420.79|425.88|423.48|422.94|420.54|0
1656326700000|2022-06-27 10:45:00|423.52|421.12|423.64|421.24|425.12|422.72|423.11|420.71|0
1656327000000|2022-06-27 10:50:00|423.81|421.41|422.88|420.48|424.14|421.74|422.71|420.31|0
1656327300000|2022-06-27 10:55:00|423.04|420.64|421.03|418.63|423.21|420.81|420.78|418.38|0
1656327600000|2022-06-27 11:00:00|420.86|418.46|420.36|417.96|421.62|419.22|420.19|417.79|0
1656327900000|2022-06-27 11:05:00|420.52|418.12|419.01|416.61|420.86|418.46|418.85|416.45|0
1656328200000|2022-06-27 11:10:00|418.85|416.45|418.34|415.94|419.18|416.78|418.18|415.78|0
1656328500000|2022-06-27 11:15:00|418.18|415.78|417.84|415.44|419.01|416.61|417.67|415.27|0
1656328800000|2022-06-27 11:20:00|418.01|415.61|418.34|415.94|418.34|415.94|417.84|415.44|0
1656329100000|2022-06-27 11:25:00|418.17|415.77|420.01|417.61|420.51|418.11|418.17|415.77|0
1656329400000|2022-06-27 11:30:00|420.1|417.7|417.33|414.93|420.1|417.7|417.33|414.93|0
1656329700000|2022-06-27 11:35:00|417.5|415.1|417.83|415.43|418.17|415.77|417|414.6|0
1656330000000|2022-06-27 11:40:00|417.75|415.35|417.5|415.1|418.17|415.77|417.16|414.76|0
1656330300000|2022-06-27 11:45:00|417.58|415.18|418|415.6|418.5|416.1|417.5|415.1|0
1656330600000|2022-06-27 11:50:00|417.66|415.26|418.49|416.09|418.66|416.26|417.66|415.26|0
1656330900000|2022-06-27 11:55:00|418.66|416.26|419.42|417.02|419.75|417.35|418.66|416.26|0
1656331200000|2022-06-27 12:00:00|419.33|416.93|418.99|416.59|419.66|417.26|418.49|416.09|0
1656331500000|2022-06-27 12:05:00|418.82|416.42|420.5|418.1|420.83|418.43|418.66|416.26|0
1656331800000|2022-06-27 12:10:00|420.66|418.26|420.49|418.09|422.17|419.77|419.32|416.92|0
1656332100000|2022-06-27 12:15:00|419.82|417.42|420.16|417.76|421.83|419.43|418.49|416.09|0
1656332400000|2022-06-27 12:20:00|419.99|417.59|421.33|418.93|421.5|419.1|419.82|417.42|0
1656332700000|2022-06-27 12:25:00|420.99|418.59|425.36|422.96|425.36|422.96|420.58|418.18|0
1656333000000|2022-06-27 12:30:00|424.69|422.29|428.23|425.83|428.91|426.51|423.68|421.28|0
1656333300000|2022-06-27 12:35:00|428.4|426|425.86|423.46|428.57|426.17|425.86|423.46|0
1656333600000|2022-06-27 12:40:00|425.95|423.55|424.85|422.45|426.71|424.31|424.18|421.78|0
1656333900000|2022-06-27 12:45:00|424.51|422.11|426.15|423.75|426.49|424.09|424.35|421.95|0
1656334200000|2022-06-27 12:50:00|426.32|423.92|428.6|426.2|428.68|426.28|425.48|423.08|0
1656334500000|2022-06-27 12:55:00|428.52|426.12|427.16|424.76|428.52|426.12|426.82|424.42|0
1656334800000|2022-06-27 13:00:00|426.82|424.42|425.14|422.74|427.16|424.76|424.63|422.23|0
1656335100000|2022-06-27 13:05:00|425.31|422.91|426.15|423.75|426.15|423.75|424.8|422.4|0
1656335400000|2022-06-27 13:10:00|426.31|423.91|424.46|422.06|426.99|424.59|424.29|421.89|0
1656335700000|2022-06-27 13:15:00|424.29|421.89|424.79|422.39|426.06|423.66|423.95|421.55|0
1656336000000|2022-06-27 13:20:00|424.96|422.56|423.95|421.55|425.13|422.73|422.78|420.38|0
1656336300000|2022-06-27 13:25:00|423.62|421.22|422.1|419.7|424.12|421.72|421.94|419.54|0
1656336600000|2022-06-27 13:30:00|422.77|420.37|433.06|430.66|433.65|431.25|420.45|418.05|0
1656336900000|2022-06-27 13:35:00|434.16|431.76|432.15|429.75|438.1|435.7|431.64|429.24|0
1656337200000|2022-06-27 13:40:00|432.49|430.09|437.97|435.57|439.69|437.29|432.49|430.09|0
1656337500000|2022-06-27 13:45:00|438.14|435.74|442.74|440.34|445.34|442.94|437.99|435.59|0
1656337800000|2022-06-27 13:50:00|443.08|440.68|435.58|433.18|444.12|441.72|435.24|432.84|0
1656338100000|2022-06-27 13:55:00|436.09|433.69|440.58|438.18|441.61|439.21|435.92|433.52|0
1656338400000|2022-06-27 14:00:00|440.67|438.27|429.93|427.53|440.67|438.27|428.56|426.16|0
1656338700000|2022-06-27 14:05:00|429.42|427.02|435.13|432.73|437.54|435.14|429.07|426.67|0
1656339000000|2022-06-27 14:10:00|434.78|432.38|436.93|434.53|439.61|437.21|433.92|431.52|0
1656339300000|2022-06-27 14:15:00|437.19|434.79|435.64|433.24|440.47|438.07|433.23|430.83|0
1656339600000|2022-06-27 14:20:00|435.47|433.07|436.32|433.92|438.39|435.99|430.83|428.43|0
1656339900000|2022-06-27 14:25:00|436.5|434.1|438.22|435.82|439.95|437.55|435.46|433.06|0
1656340200000|2022-06-27 14:30:00|439.43|437.03|434.8|432.4|439.95|437.55|433.23|430.83|0
1656340500000|2022-06-27 14:35:00|433.43|431.03|434.28|431.88|437.72|435.32|433.09|430.69|0
1656340800000|2022-06-27 14:40:00|434.45|432.05|430.01|427.61|436|433.6|429.84|427.44|0
1656341100000|2022-06-27 14:45:00|430.35|427.95|428.13|425.73|433.42|431.02|427.96|425.56|0
1656341400000|2022-06-27 14:50:00|427.79|425.39|425.04|422.64|428.13|425.73|423.89|421.49|0
1656341700000|2022-06-27 14:55:00|424.87|422.47|424.53|422.13|425.21|422.81|421.32|418.92|0
1656342000000|2022-06-27 15:00:00|424.19|421.79|426.56|424.16|427.58|425.18|423.18|420.78|0
1656342300000|2022-06-27 15:05:00|426.73|424.33|429.62|427.22|430.14|427.74|426.22|423.82|0
1656342600000|2022-06-27 15:10:00|430.31|427.91|428.53|426.13|430.99|428.59|427.34|424.94|0
1656342900000|2022-06-27 15:15:00|428.87|426.47|425.29|422.89|429.72|427.32|424.95|422.55|0
1656343200000|2022-06-27 15:20:00|425.46|423.06|421.39|418.99|426.31|423.91|420.22|417.82|0
1656343500000|2022-06-27 15:25:00|421.56|419.16|421.39|418.99|421.56|419.16|420.05|417.65|0
1656343800000|2022-06-27 15:30:00|421.22|418.82|424.93|422.53|425.1|422.7|421.22|418.82|0
1656344100000|2022-06-27 15:35:00|425.78|423.38|424.59|422.19|427.31|424.91|424.26|421.86|0
1656344400000|2022-06-27 15:40:00|424.42|422.02|421.55|419.15|425.02|422.62|420.71|418.31|0
1656344700000|2022-06-27 15:45:00|421.38|418.98|422.56|420.16|423.74|421.34|419.87|417.47|0
1656345000000|2022-06-27 15:50:00|422.9|420.5|424.59|422.19|424.93|422.53|422.56|420.16|0
1656345300000|2022-06-27 15:55:00|424.93|422.53|423.4|421|426.11|423.71|422.73|420.33|0
1656345600000|2022-06-27 16:00:00|423.91|421.51|428.14|425.74|429.5|427.1|422.56|420.16|0
1656345900000|2022-06-27 16:05:00|427.63|425.23|427.97|425.57|430.19|427.79|427.29|424.89|0
1656346200000|2022-06-27 16:10:00|428.31|425.91|428.99|426.59|430.18|427.78|427.29|424.89|0
1656346500000|2022-06-27 16:15:00|429.16|426.76|426.95|424.55|431.55|429.15|426.78|424.38|0
1656346800000|2022-06-27 16:20:00|426.78|424.38|430.35|427.95|430.52|428.12|426.1|423.7|0
1656347100000|2022-06-27 16:25:00|430.52|428.12|433.45|431.05|434.65|432.25|429.84|427.44|0
1656347400000|2022-06-27 16:30:00|433.96|431.56|436.19|433.79|437.39|434.99|433.79|431.39|0
1656347700000|2022-06-27 16:35:00|437.05|434.65|433.79|431.39|437.57|435.17|433.19|430.79|0
1656348000000|2022-06-27 16:40:00|433.96|431.56|430.54|428.14|434.47|432.07|430.54|428.14|0
1656348300000|2022-06-27 16:45:00|430.12|427.72|430.2|427.8|432.76|430.36|429.52|427.12|0
1656348600000|2022-06-27 16:50:00|430.54|428.14|428.33|425.93|431.05|428.65|427.99|425.59|0
1656348900000|2022-06-27 16:55:00|427.99|425.59|428.75|426.35|431.22|428.82|427.65|425.25|0
1656349200000|2022-06-27 17:00:00|427.98|425.58|432.92|430.52|434.12|431.72|427.98|425.58|0
1656349500000|2022-06-27 17:05:00|433.09|430.69|433.35|430.95|436.35|433.95|433.09|430.69|0
1656349800000|2022-06-27 17:10:00|433.26|430.86|429.98|427.58|433.26|430.86|429.17|426.77|0
1656350100000|2022-06-27 17:15:00|430.15|427.75|429.81|427.41|432.2|429.8|428.45|426.05|0
1656350400000|2022-06-27 17:20:00|429.47|427.07|430.49|428.09|432.03|429.63|428.79|426.39|0
1656350700000|2022-06-27 17:25:00|429.98|427.58|432.03|429.63|432.88|430.48|429.98|427.58|0
1656351000000|2022-06-27 17:30:00|432.54|430.14|433.91|431.51|434.59|432.19|431.85|429.45|0
1656351300000|2022-06-27 17:35:00|434.08|431.68|433.48|431.08|435.54|433.14|432.88|430.48|0
1656351600000|2022-06-27 17:40:00|433.91|431.51|436.82|434.42|438.03|435.63|433.05|430.65|0
1656351900000|2022-06-27 17:45:00|437|434.6|437.86|435.46|439.93|437.53|436.48|434.08|0
1656352200000|2022-06-27 17:50:00|437.34|434.94|436.48|434.08|438.37|435.97|435.27|432.87|0
1656352500000|2022-06-27 17:55:00|436.13|433.73|437.85|435.45|438.02|435.62|435.96|433.56|0
1656352800000|2022-06-27 18:00:00|438.02|435.62|436.2|433.8|440.34|437.94|435.68|433.28|0
1656353100000|2022-06-27 18:05:00|436.02|433.62|437.92|435.52|439.3|436.9|435.68|433.28|0
1656353400000|2022-06-27 18:10:00|437.75|435.35|436.02|433.62|439.13|436.73|434.99|432.59|0
1656353700000|2022-06-27 18:15:00|435.68|433.28|432.41|430.01|435.77|433.37|432.41|430.01|0
1656354000000|2022-06-27 18:20:00|432.24|429.84|433.95|431.55|434.98|432.58|432.24|429.84|0
1656354300000|2022-06-27 18:25:00|434.3|431.9|435.41|433.01|436.27|433.87|433.6|431.2|0
1656354600000|2022-06-27 18:30:00|435.75|433.35|432.31|429.91|436.96|434.56|432.31|429.91|0
1656354900000|2022-06-27 18:35:00|432.14|429.74|430.76|428.36|433.34|430.94|430.08|427.68|0
1656355200000|2022-06-27 18:40:00|430.68|428.28|432.82|430.42|433.85|431.45|430.68|428.28|0
1656355500000|2022-06-27 18:45:00|432.99|430.59|431.62|429.22|434.71|432.31|430.93|428.53|0
1656355800000|2022-06-27 18:50:00|431.79|429.39|433.68|431.28|434.88|432.48|431.79|429.39|0
1656356100000|2022-06-27 18:55:00|433.5|431.1|435.4|433|435.74|433.34|432.3|429.9|0
1656356400000|2022-06-27 19:00:00|435.74|433.34|440.76|438.36|441.28|438.88|434.53|432.13|0
1656356700000|2022-06-27 19:05:00|440.93|438.53|436.95|434.55|443.02|440.62|436.26|433.86|0
1656357000000|2022-06-27 19:10:00|437.29|434.89|432.64|430.24|437.47|435.07|432.46|430.06|0
1656357300000|2022-06-27 19:15:00|432.98|430.58|431.95|429.55|433.84|431.44|431.09|428.69|0
1656357600000|2022-06-27 19:20:00|432.12|429.72|434.18|431.78|434.87|432.47|431.78|429.38|0
1656357900000|2022-06-27 19:25:00|433.66|431.26|433.49|431.09|435.04|432.64|431.26|428.86|0
1656358200000|2022-06-27 19:30:00|433.66|431.26|436.94|434.54|437.11|434.71|433.66|431.26|0
1656358500000|2022-06-27 19:35:00|436.76|434.36|439.71|437.31|441.09|438.69|436.76|434.36|0
1656358800000|2022-06-27 19:40:00|440.05|437.65|433.31|430.91|440.75|438.35|433.31|430.91|0
1656359100000|2022-06-27 19:45:00|433.48|431.08|433.83|431.43|436.93|434.53|430.91|428.51|0
1656359400000|2022-06-27 19:50:00|437.45|435.05|441.09|438.69|443.18|440.78|437.45|435.05|0
1656359700000|2022-06-27 19:55:00|440.74|438.34|434.68|432.28|441.09|438.69|434.68|432.28|0
1656360000000|2022-06-27 20:00:00|433.13|430.73|432.79|430.39|434.51|432.11|431.07|428.67|0
1656360300000|2022-06-27 20:05:00|432.71|430.31|431.58|429.18|433.82|431.42|431.58|429.18|0
1656360600000|2022-06-27 20:10:00|431.76|429.36|432.44|430.04|432.96|430.56|430.9|428.5|0
1656360900000|2022-06-27 20:15:00|431.78|428.98|431.61|428.81|432.12|429.32|430.92|428.12|0
1656361200000|2022-06-27 20:20:00|431.78|428.98|429.58|426.78|431.95|429.15|428.8|426|0
1656361500000|2022-06-27 20:25:00|429.66|426.86|431.03|428.23|431.03|428.23|429.14|426.34|0
1656361800000|2022-06-27 20:30:00|430.86|428.06|431.03|428.23|431.38|428.58|430.34|427.54|0
1656362100000|2022-06-27 20:35:00|431.2|428.4|430.68|427.88|431.2|428.4|429.83|427.03|0
1656362400000|2022-06-27 20:40:00|430.86|428.06|431.03|428.23|431.37|428.57|430.51|427.71|0
1656362700000|2022-06-27 20:45:00|430.85|428.05|430.08|427.28|430.85|428.05|429.65|426.85|0
1656363000000|2022-06-27 20:50:00|429.99|427.19|430.33|427.53|430.68|427.88|429.48|426.68|0
1656363300000|2022-06-27 20:55:00|430.51|427.71|430.25|427.45|430.68|427.88|429.99|427.19|0
1656363600000|2022-06-27 21:00:00|430.48|427.68|429.86|427.06|430.48|427.68|429.86|427.06|0
1656363900000|2022-06-27 21:05:00|429.73|426.93|429.63|426.83|429.86|427.06|429.57|426.77|0
1656364200000|2022-06-27 21:10:00|429.7|426.9|429.67|426.87|429.7|426.9|429.52|426.72|0
1656364500000|2022-06-27 21:15:00|429.72|426.92|429.75|426.95|429.75|426.95|429.49|426.69|0
1656364800000|2022-06-27 21:20:00|429.72|426.92|429.85|427.05|429.95|427.15|429.72|426.92|0
1656365100000|2022-06-27 21:25:00|429.9|427.1|429.87|427.07|429.99|427.19|429.87|427.07|0
1656365400000|2022-06-27 21:30:00|429.89|427.09|429.94|427.14|430.07|427.27|429.87|427.07|0
1656365700000|2022-06-27 21:35:00|430.02|427.22|430.65|427.85|430.65|427.85|430.02|427.22|0
1656366000000|2022-06-27 21:40:00|430.59|427.79|431.29|428.49|431.29|428.49|430.59|427.79|0
1656366300000|2022-06-27 21:45:00|431.24|428.44|430.81|428.01|431.29|428.49|430.81|428.01|0
1656366600000|2022-06-27 21:50:00|430.79|427.99|430.79|427.99|431.06|428.26|430.64|427.84|0
1656366900000|2022-06-27 21:55:00|430.76|427.96|430.58|427.78|430.78|427.98|430.23|427.43|0
1656367200000|2022-06-27 22:00:00|429.2|426.4|432.46|429.66|432.72|429.92|429.02|426.22|0
1656367500000|2022-06-27 22:05:00|432.37|429.57|431.94|429.14|432.72|429.92|431.85|429.05|0
1656367800000|2022-06-27 22:10:00|431.85|429.05|432.2|429.4|433.06|430.26|431.34|428.54|0
1656368100000|2022-06-27 22:15:00|431.94|429.14|432.88|430.08|432.88|430.08|431.85|429.05|0
1656368400000|2022-06-27 22:20:00|432.71|429.91|432.88|430.08|433.23|430.43|432.54|429.74|0
1656368700000|2022-06-27 22:25:00|432.97|430.17|432.36|429.56|433.05|430.25|432.02|429.22|0
1656369000000|2022-06-27 22:30:00|432.45|429.65|432.36|429.56|432.88|430.08|432.19|429.39|0
1656369300000|2022-06-27 22:35:00|432.28|429.48|432.53|429.73|432.62|429.82|432.02|429.22|0
1656369600000|2022-06-27 22:40:00|432.36|429.56|430.63|427.83|432.7|429.9|430.63|427.83|0
1656369900000|2022-06-27 22:45:00|430.46|427.66|429.95|427.15|430.46|427.66|429.43|426.63|0
1656370200000|2022-06-27 22:50:00|430.03|427.23|429.6|426.8|430.12|427.32|429.43|426.63|0
1656370500000|2022-06-27 22:55:00|429.52|426.72|429.6|426.8|429.6|426.8|429.25|426.45|0
1656370800000|2022-06-27 23:00:00|429.43|426.63|430.45|427.65|430.45|427.65|427.97|425.17|0
1656371100000|2022-06-27 23:05:00|430.63|427.83|429.77|426.97|430.97|428.17|429.77|426.97|0
1656371400000|2022-06-27 23:10:00|429.59|426.79|429.68|426.88|430.28|427.48|428.91|426.11|0
1656371700000|2022-06-27 23:15:00|429.59|426.79|429.76|426.96|430.45|427.65|429.59|426.79|0
1656372000000|2022-06-27 23:20:00|429.68|426.88|429.93|427.13|430.1|427.3|429.59|426.79|0
1656372300000|2022-06-27 23:25:00|429.85|427.05|429.76|426.96|430.1|427.3|429.59|426.79|0
1656372600000|2022-06-27 23:30:00|429.68|426.88|430.27|427.47|430.27|427.47|429.68|426.88|0
1656372900000|2022-06-27 23:35:00|430.36|427.56|430.44|427.64|430.61|427.81|430.27|427.47|0
1656373200000|2022-06-27 23:40:00|430.53|427.73|431.13|428.33|431.13|428.33|430.44|427.64|0
1656373500000|2022-06-27 23:45:00|430.95|428.15|429.92|427.12|430.95|428.15|429.92|427.12|0
1656373800000|2022-06-27 23:50:00|430.09|427.29|431.98|429.18|431.98|429.18|430.01|427.21|0
1656374100000|2022-06-27 23:55:00|432.16|429.36|430.26|427.46|432.16|429.36|430.26|427.46|0
1656374400000|2022-06-28 00:00:00|430.43|427.63|427|424.2|430.6|427.8|425.63|422.83|0
1656374700000|2022-06-28 00:05:00|426.83|424.03|425.72|422.92|427.43|424.63|425.12|422.32|0
1656375000000|2022-06-28 00:10:00|425.8|423|426.31|423.51|426.4|423.6|424.95|422.15|0
1656375300000|2022-06-28 00:15:00|425.97|423.17|426.31|423.51|426.31|423.51|425.46|422.66|0
1656375600000|2022-06-28 00:20:00|426.48|423.68|427.33|424.53|427.77|424.97|426.48|423.68|0
1656375900000|2022-06-28 00:25:00|427.08|424.28|426.99|424.19|427.51|424.71|426.82|424.02|0
1656376200000|2022-06-28 00:30:00|427.08|424.28|426.48|423.68|427.61|424.81|426.48|423.68|0
1656376500000|2022-06-28 00:35:00|426.65|423.85|427.16|424.36|427.33|424.53|426.48|423.68|0
1656376800000|2022-06-28 00:40:00|427.08|424.28|426.98|424.18|427.33|424.53|426.64|423.84|0
1656377100000|2022-06-28 00:45:00|427.07|424.27|428.01|425.21|428.52|425.72|426.98|424.18|0
1656377400000|2022-06-28 00:50:00|427.84|425.04|429.21|426.41|430.16|427.36|427.84|425.04|0
1656377700000|2022-06-28 00:55:00|429.3|426.5|428.18|425.38|429.38|426.58|428.18|425.38|0
1656378000000|2022-06-28 01:00:00|428.35|425.55|428|425.2|428.52|425.72|427.83|425.03|0
1656378300000|2022-06-28 01:05:00|427.83|425.03|428.09|425.29|428.61|425.81|427.66|424.86|0
1656378600000|2022-06-28 01:10:00|428|425.2|427.14|424.34|428.43|425.63|426.97|424.17|0
1656378900000|2022-06-28 01:15:00|426.97|424.17|426.8|424|427.83|425.03|426.8|424|0
1656379200000|2022-06-28 01:20:00|426.97|424.17|428.68|425.88|428.68|425.88|426.8|424|0
1656379500000|2022-06-28 01:25:00|428.6|425.8|430.91|428.11|431.6|428.8|428.17|425.37|0
1656379800000|2022-06-28 01:30:00|430.74|427.94|431.26|428.46|432.12|429.32|429.71|426.91|0
1656380100000|2022-06-28 01:35:00|431.17|428.37|430.31|427.51|431.77|428.97|429.62|426.82|0
1656380400000|2022-06-28 01:40:00|430.22|427.42|431.42|428.62|431.42|428.62|429.7|426.9|0
1656380700000|2022-06-28 01:45:00|431.6|428.8|436.08|433.28|436.26|433.46|431.42|428.62|0
1656381000000|2022-06-28 01:50:00|436.26|433.46|437.99|435.19|438.34|435.54|435.22|432.42|0
1656381300000|2022-06-28 01:55:00|438.34|435.54|440.25|437.45|441.12|438.32|437.64|434.84|0
1656381600000|2022-06-28 02:00:00|440.07|437.27|438.33|435.53|440.07|437.27|437.64|434.84|0
1656381900000|2022-06-28 02:05:00|438.16|435.36|436.08|433.28|438.16|435.36|435.9|433.1|0
1656382200000|2022-06-28 02:10:00|435.9|433.1|437.63|434.83|437.81|435.01|435.9|433.1|0
1656382500000|2022-06-28 02:15:00|437.81|435.01|437.9|435.1|437.98|435.18|436.42|433.62|0
1656382800000|2022-06-28 02:20:00|437.81|435.01|440.06|437.26|441.46|438.66|437.81|435.01|0
1656383100000|2022-06-28 02:25:00|440.41|437.61|444.87|442.07|446.88|444.08|439.19|436.39|0
1656383400000|2022-06-28 02:30:00|445.3|442.5|443.55|440.75|446.18|443.38|443.55|440.75|0
1656383700000|2022-06-28 02:35:00|443.38|440.58|443.2|440.4|444.25|441.45|442.68|439.88|0
1656384000000|2022-06-28 02:40:00|443.02|440.22|443.72|440.92|444.34|441.54|442.68|439.88|0
1656384300000|2022-06-28 02:45:00|443.64|440.84|442.32|439.52|444.77|441.97|441.97|439.17|0
1656384600000|2022-06-28 02:50:00|442.5|439.7|441.62|438.82|442.5|439.7|440.75|437.95|0
1656384900000|2022-06-28 02:55:00|441.8|439|441.19|438.39|441.89|439.09|440.57|437.77|0
1656385200000|2022-06-28 03:00:00|440.75|437.95|440.92|438.12|441.71|438.91|440.75|437.95|0
1656385500000|2022-06-28 03:05:00|441.09|438.29|438.22|435.42|441.27|438.47|437.44|434.64|0
1656385800000|2022-06-28 03:10:00|438.4|435.6|439.52|436.72|439.7|436.9|438.31|435.51|0
1656386100000|2022-06-28 03:15:00|439.61|436.81|439.44|436.64|440.57|437.77|439|436.2|0
1656386400000|2022-06-28 03:20:00|439.52|436.72|440.22|437.42|441.09|438.29|439.52|436.72|0
1656386700000|2022-06-28 03:25:00|440.04|437.24|437.26|434.46|440.04|437.24|436.56|433.76|0
1656387000000|2022-06-28 03:30:00|436.91|434.11|437.08|434.28|437.26|434.46|435.44|432.64|0
1656387300000|2022-06-28 03:35:00|437.17|434.37|437.77|434.97|437.95|435.15|436.65|433.85|0
1656387600000|2022-06-28 03:40:00|437.69|434.89|437.25|434.45|437.77|434.97|436.91|434.11|0
1656387900000|2022-06-28 03:45:00|437.08|434.28|436.38|433.58|437.25|434.45|435.86|433.06|0
1656388200000|2022-06-28 03:50:00|436.3|433.5|437.42|434.62|438.12|435.32|436.04|433.24|0
1656388500000|2022-06-28 03:55:00|437.6|434.8|437.07|434.27|438.21|435.41|437.07|434.27|0
1656388800000|2022-06-28 04:00:00|436.9|434.1|435.77|432.97|437.42|434.62|435.77|432.97|0
1656389100000|2022-06-28 04:05:00|435.68|432.88|436.38|433.58|436.9|434.1|435.51|432.71|0
1656389400000|2022-06-28 04:10:00|436.37|433.57|436.55|433.75|437.07|434.27|436.37|433.57|0
1656389700000|2022-06-28 04:15:00|436.64|433.84|439.5|436.7|439.67|436.87|436.64|433.84|0
1656390000000|2022-06-28 04:20:00|439.41|436.61|438.8|436|439.85|437.05|438.63|435.83|0
1656390300000|2022-06-28 04:25:00|438.89|436.09|438.28|435.48|439.49|436.69|438.1|435.3|0
1656390600000|2022-06-28 04:30:00|438.19|435.39|435.15|432.35|438.28|435.48|435.15|432.35|0
1656390900000|2022-06-28 04:35:00|435.07|432.27|434.98|432.18|435.15|432.35|434.29|431.49|0
1656391200000|2022-06-28 04:40:00|434.8|432|436.01|433.21|436.36|433.56|434.63|431.83|0
1656391500000|2022-06-28 04:45:00|435.93|433.13|436.01|433.21|436.71|433.91|435.76|432.96|0
1656391800000|2022-06-28 04:50:00|436.19|433.39|437.31|434.51|437.84|435.04|436.01|433.21|0
1656392100000|2022-06-28 04:55:00|437.22|434.42|437.22|434.42|437.92|435.12|437.14|434.34|0
1656392400000|2022-06-28 05:00:00|437.14|434.34|436.35|433.55|437.31|434.51|434.45|431.65|0
1656392700000|2022-06-28 05:05:00|436.53|433.73|434.71|431.91|437.22|434.42|434.36|431.56|0
1656393000000|2022-06-28 05:10:00|434.62|431.82|434.79|431.99|435.48|432.68|434.27|431.47|0
1656393300000|2022-06-28 05:15:00|434.71|431.91|435.31|432.51|435.65|432.85|434.62|431.82|0
1656393600000|2022-06-28 05:20:00|435.4|432.6|435.74|432.94|436.26|433.46|435.13|432.33|0
1656393900000|2022-06-28 05:25:00|435.83|433.03|435.65|432.85|436.69|433.89|434.79|431.99|0
1656394200000|2022-06-28 05:30:00|435.3|432.5|434.26|431.46|435.82|433.02|434.26|431.46|0
1656394500000|2022-06-28 05:35:00|434.44|431.64|432.54|429.74|434.44|431.64|431.5|428.7|0
1656394800000|2022-06-28 05:40:00|432.45|429.65|433.4|430.6|433.92|431.12|432.02|429.22|0
1656395100000|2022-06-28 05:45:00|433.05|430.25|432.88|430.08|433.91|431.11|432.36|429.56|0
1656395400000|2022-06-28 05:50:00|433.05|430.25|433.39|430.59|433.74|430.94|432.53|429.73|0
1656395700000|2022-06-28 05:55:00|433.31|430.51|433.05|430.25|433.39|430.59|432.01|429.21|0
1656396000000|2022-06-28 06:00:00|432.36|429.56|429.26|426.46|432.7|429.9|429.26|426.46|0
1656396300000|2022-06-28 06:05:00|429.77|426.97|424.29|421.49|430.29|427.49|423.78|420.98|0
1656396600000|2022-06-28 06:10:00|424.46|421.66|421.57|418.77|424.63|421.83|418.68|415.88|0
1656396900000|2022-06-28 06:15:00|421.74|418.94|421.22|418.42|422.33|419.53|419.36|416.56|0
1656397200000|2022-06-28 06:20:00|421.39|418.59|421.22|418.42|421.73|418.93|420.2|417.4|0
1656397500000|2022-06-28 06:25:00|421.31|418.51|420.54|417.74|421.56|418.76|420.37|417.57|0
1656397800000|2022-06-28 06:30:00|420.37|417.57|421.99|419.19|422.58|419.78|420.2|417.4|0
1656398100000|2022-06-28 06:35:00|421.9|419.1|422.41|419.61|423.94|421.14|421.82|419.02|0
1656398400000|2022-06-28 06:40:00|422.75|419.95|421.04|418.24|422.92|420.12|420.54|417.74|0
1656398700000|2022-06-28 06:45:00|421.3|418.5|421.21|418.41|421.89|419.09|420.36|417.56|0
1656399000000|2022-06-28 06:50:00|421.04|418.24|421.81|419.01|422.49|419.69|420.87|418.07|0
1656399300000|2022-06-28 06:55:00|421.89|419.09|422.91|420.11|423.42|420.62|421.81|419.01|0
1656399600000|2022-06-28 07:00:00|423|420.2|420.61|417.81|423|420.2|419.17|416.37|0
1656399900000|2022-06-28 07:05:00|420.41|418.01|420.36|417.96|421.46|419.06|419.6|417.2|0
1656400200000|2022-06-28 07:10:00|420.61|418.21|414.13|411.73|420.61|418.21|412.53|410.13|0
1656400500000|2022-06-28 07:15:00|414.38|411.98|417.91|415.51|417.91|415.51|413.87|411.47|0
1656400800000|2022-06-28 07:20:00|417.74|415.34|420.02|417.62|421.71|419.31|417.32|414.92|0
1656401100000|2022-06-28 07:25:00|420.1|417.7|424.68|422.28|425.36|422.96|419.93|417.53|0
1656401400000|2022-06-28 07:30:00|424.6|422.2|427.48|425.08|428.67|426.27|424.6|422.2|0
1656401700000|2022-06-28 07:35:00|427.82|425.42|429.18|426.78|429.18|426.78|425.52|423.12|0
1656402000000|2022-06-28 07:40:00|428.67|426.27|429.18|426.78|429.44|427.04|427.56|425.16|0
1656402300000|2022-06-28 07:45:00|429.27|426.87|431.32|428.92|432.44|430.04|427.73|425.33|0
1656402600000|2022-06-28 07:50:00|431.06|428.66|427.64|425.24|431.58|429.18|426.71|424.31|0
1656402900000|2022-06-28 07:55:00|427.56|425.16|426.27|423.87|428.15|425.75|426.1|423.7|0
1656403200000|2022-06-28 08:00:00|426.19|423.79|423.72|421.32|426.96|424.56|423.55|421.15|0
1656403500000|2022-06-28 08:05:00|423.89|421.49|424.91|422.51|424.91|422.51|422.11|419.71|0
1656403800000|2022-06-28 08:10:00|424.66|422.26|424.91|422.51|425.25|422.85|424.23|421.83|0
1656404100000|2022-06-28 08:15:00|424.99|422.59|424.73|422.33|425.41|423.01|423.55|421.15|0
1656404400000|2022-06-28 08:20:00|424.56|422.16|423.95|421.55|424.8|422.4|422.53|420.13|0
1656404700000|2022-06-28 08:25:00|423.7|421.3|422.94|420.54|424.04|421.64|422.6|420.2|0
1656405000000|2022-06-28 08:30:00|422.85|420.45|424.8|422.4|424.8|422.4|422.77|420.37|0
1656405300000|2022-06-28 08:35:00|424.97|422.57|421.75|419.35|424.97|422.57|421.58|419.18|0
1656405600000|2022-06-28 08:40:00|421.92|419.52|423.78|421.38|423.95|421.55|421.92|419.52|0
1656405900000|2022-06-28 08:45:00|423.95|421.55|423.44|421.04|424.45|422.05|422.76|420.36|0
1656406200000|2022-06-28 08:50:00|423.52|421.12|422.08|419.68|423.52|421.12|422.08|419.68|0
1656406500000|2022-06-28 08:55:00|421.91|419.51|419.88|417.48|422.17|419.77|419.63|417.23|0
1656406800000|2022-06-28 09:00:00|420.22|417.82|420.05|417.65|420.81|418.41|419.54|417.14|0
1656407100000|2022-06-28 09:05:00|420.3|417.9|419.2|416.8|420.3|417.9|418.87|416.47|0
1656407400000|2022-06-28 09:10:00|419.04|416.64|417.86|415.46|419.04|416.64|417.35|414.95|0
1656407700000|2022-06-28 09:15:00|417.52|415.12|418.78|416.38|420.55|418.15|417.52|415.12|0
1656408000000|2022-06-28 09:20:00|418.44|416.04|418.36|415.96|418.78|416.38|417.17|414.77|0
1656408300000|2022-06-28 09:25:00|418.27|415.87|417.42|415.02|418.44|416.04|416.83|414.43|0
1656408600000|2022-06-28 09:30:00|417.51|415.11|419.96|417.56|420.3|417.9|417.08|414.68|0
1656408900000|2022-06-28 09:35:00|419.88|417.48|421.31|418.91|421.99|419.59|419.45|417.05|0
1656409200000|2022-06-28 09:40:00|421.23|418.83|422.33|419.93|422.67|420.27|421.06|418.66|0
1656409500000|2022-06-28 09:45:00|422.25|419.85|422.16|419.76|422.84|420.44|420.97|418.57|0
1656409800000|2022-06-28 09:50:00|421.99|419.59|420.8|418.4|421.99|419.59|419.36|416.96|0
1656410100000|2022-06-28 09:55:00|420.89|418.49|422.07|419.67|422.67|420.27|420.12|417.72|0
1656410400000|2022-06-28 10:00:00|422.16|419.76|421.73|419.33|422.24|419.84|420.45|418.05|0
1656410700000|2022-06-28 10:05:00|421.81|419.41|422.49|420.09|422.75|420.35|421.05|418.65|0
1656411000000|2022-06-28 10:10:00|423.17|420.77|422.92|420.52|423.34|420.94|421.98|419.58|0
1656411300000|2022-06-28 10:15:00|422.83|420.43|422.32|419.92|423|420.6|421.98|419.58|0
1656411600000|2022-06-28 10:20:00|422.41|420.01|420.79|418.39|422.49|420.09|420.28|417.88|0
1656411900000|2022-06-28 10:25:00|421.13|418.73|420.7|418.3|421.55|419.15|420.44|418.04|0
1656412200000|2022-06-28 10:30:00|420.95|418.55|419|416.6|420.95|418.55|418.92|416.52|0
1656412500000|2022-06-28 10:35:00|419.09|416.69|419.59|417.19|420.1|417.7|419.09|416.69|0
1656412800000|2022-06-28 10:40:00|419.42|417.02|420.36|417.96|421.29|418.89|419.08|416.68|0
1656413100000|2022-06-28 10:45:00|420.44|418.04|420.44|418.04|421.12|418.72|419.59|417.19|0
1656413400000|2022-06-28 10:50:00|420.52|418.12|419.08|416.68|420.94|418.54|419.08|416.68|0
1656413700000|2022-06-28 10:55:00|419|416.6|418.32|415.92|419.75|417.35|417.64|415.24|0
1656414000000|2022-06-28 11:00:00|418.49|416.09|419.92|417.52|420.6|418.2|418.23|415.83|0
1656414300000|2022-06-28 11:05:00|420.26|417.86|418.06|415.66|420.52|418.12|418.06|415.66|0
1656414600000|2022-06-28 11:10:00|417.89|415.49|418.05|415.65|418.9|416.5|417.72|415.32|0
1656414900000|2022-06-28 11:15:00|418.39|415.99|418.39|415.99|418.73|416.33|418.05|415.65|0
1656415200000|2022-06-28 11:20:00|418.22|415.82|418.22|415.82|418.9|416.5|417.97|415.57|0
1656415500000|2022-06-28 11:25:00|418.39|415.99|416.45|414.05|419.15|416.75|416.36|413.96|0
1656415800000|2022-06-28 11:30:00|416.53|414.13|417.2|414.8|417.46|415.06|416.53|414.13|0
1656416100000|2022-06-28 11:35:00|417.37|414.97|418.04|415.64|418.55|416.15|417.03|414.63|0
1656416400000|2022-06-28 11:40:00|418.21|415.81|417.2|414.8|418.55|416.15|417.11|414.71|0
1656416700000|2022-06-28 11:45:00|417.36|414.96|417.87|415.47|418.04|415.64|417.2|414.8|0
1656417000000|2022-06-28 11:50:00|417.96|415.56|418.63|416.23|419.39|416.99|417.87|415.47|0
1656417300000|2022-06-28 11:55:00|418.71|416.31|418.2|415.8|419.9|417.5|418.04|415.64|0
1656417600000|2022-06-28 12:00:00|418.37|415.97|418.03|415.63|419.22|416.82|417.53|415.13|0
1656417900000|2022-06-28 12:05:00|418.2|415.8|419.05|416.65|419.56|417.16|417.86|415.46|0
1656418200000|2022-06-28 12:10:00|418.97|416.57|419.55|417.15|420.4|418|418.88|416.48|0
1656418500000|2022-06-28 12:15:00|419.89|417.49|422.1|419.7|422.61|420.21|418.79|416.39|0
1656418800000|2022-06-28 12:20:00|422.27|419.87|423.46|421.06|425.34|422.94|421.76|419.36|0
1656419100000|2022-06-28 12:25:00|423.63|421.23|427.39|424.99|427.73|425.33|423.46|421.06|0
1656419400000|2022-06-28 12:30:00|427.22|424.82|428.93|426.53|429.27|426.87|425.33|422.93|0
1656419700000|2022-06-28 12:35:00|428.76|426.36|426.19|423.79|428.93|426.53|425.84|423.44|0
1656420000000|2022-06-28 12:40:00|426.01|423.61|424.99|422.59|426.01|423.61|423.62|421.22|0
1656420300000|2022-06-28 12:45:00|424.82|422.42|424.3|421.9|424.82|422.42|423.79|421.39|0
1656420600000|2022-06-28 12:50:00|424.13|421.73|423.62|421.22|424.98|422.58|422.94|420.54|0
1656420900000|2022-06-28 12:55:00|423.79|421.39|423.1|420.7|423.79|421.39|422.59|420.19|0
1656421200000|2022-06-28 13:00:00|422.93|420.53|422.25|419.85|422.93|420.53|421.57|419.17|0
1656421500000|2022-06-28 13:05:00|422.08|419.68|421.23|418.83|422.08|419.68|420.72|418.32|0
1656421800000|2022-06-28 13:10:00|421.06|418.66|422.93|420.53|423.61|421.21|421.06|418.66|0
1656422100000|2022-06-28 13:15:00|423.1|420.7|421.73|419.33|423.1|420.7|421.56|419.16|0
1656422400000|2022-06-28 13:20:00|421.56|419.16|422.24|419.84|422.58|420.18|420.88|418.48|0
1656422700000|2022-06-28 13:25:00|422.07|419.67|422.07|419.67|423.52|421.12|421.05|418.65|0
1656423000000|2022-06-28 13:30:00|423.09|420.69|407.25|404.85|423.09|420.69|405.42|403.02|0
1656423300000|2022-06-28 13:35:00|406.75|404.35|404.57|402.17|407.56|405.16|402.58|400.18|0
1656423600000|2022-06-28 13:40:00|405.23|402.83|405.89|403.49|408.56|406.16|403.9|401.5|0
1656423900000|2022-06-28 13:45:00|405.06|402.66|405.06|402.66|410.56|408.16|404.73|402.33|0
1656424200000|2022-06-28 13:50:00|404.73|402.33|406.54|404.14|407.21|404.81|404.56|402.16|0
1656424500000|2022-06-28 13:55:00|406.71|404.31|410.31|407.91|414.05|411.65|406.21|403.81|0
1656424800000|2022-06-28 14:00:00|410.65|408.25|416.44|414.04|417.79|415.39|408.22|405.82|0
1656425100000|2022-06-28 14:05:00|416.95|414.55|421.68|419.28|424.07|421.67|416.19|413.79|0
1656425400000|2022-06-28 14:10:00|422.36|419.96|418.28|415.88|422.36|419.96|417.77|415.37|0
1656425700000|2022-06-28 14:15:00|418.62|416.22|421.85|419.45|421.85|419.45|417.69|415.29|0
1656426000000|2022-06-28 14:20:00|422.19|419.79|424.41|422.01|426.98|424.58|420.83|418.43|0
1656426300000|2022-06-28 14:25:00|424.58|422.18|426.86|424.46|427.03|424.63|422.7|420.3|0
1656426600000|2022-06-28 14:30:00|427.88|425.48|434.47|432.07|434.59|432.19|426.69|424.29|0
1656426900000|2022-06-28 14:35:00|434.64|432.24|430.46|428.06|435.16|432.76|429.78|427.38|0
1656427200000|2022-06-28 14:40:00|430.64|428.24|430.29|427.89|435.47|433.07|429.95|427.55|0
1656427500000|2022-06-28 14:45:00|430.81|428.41|436.33|433.93|438.24|435.84|430.29|427.89|0
1656427800000|2022-06-28 14:50:00|435.98|433.58|437.37|434.97|439.46|437.06|434.77|432.37|0
1656428100000|2022-06-28 14:55:00|437.2|434.8|432.18|429.78|437.54|435.14|432.18|429.78|0
1656428400000|2022-06-28 15:00:00|432.35|429.95|433.04|430.64|435.81|433.41|431.14|428.74|0
1656428700000|2022-06-28 15:05:00|432.69|430.29|435.21|432.81|436.32|433.92|432.18|429.78|0
1656429000000|2022-06-28 15:10:00|435.03|432.63|433.74|431.34|436.25|433.85|432.89|430.49|0
1656429300000|2022-06-28 15:15:00|433.92|431.52|438.72|436.32|439.31|436.91|433.57|431.17|0
1656429600000|2022-06-28 15:20:00|439.07|436.67|445.39|442.99|445.39|442.99|437.84|435.44|0
1656429900000|2022-06-28 15:25:00|445.57|443.17|452.91|450.51|453.23|450.83|444.68|442.28|0
1656430200000|2022-06-28 15:30:00|453.44|451.04|448.78|446.38|453.8|451.4|448.07|445.67|0
1656430500000|2022-06-28 15:35:00|449.13|446.73|455.36|452.96|455.72|453.32|448.25|445.85|0
1656430800000|2022-06-28 15:40:00|455.72|453.32|459.84|457.44|460.56|458.16|454.65|452.25|0
1656431100000|2022-06-28 15:45:00|459.66|457.26|458.58|456.18|461.27|458.87|456.97|454.57|0
1656431400000|2022-06-28 15:50:00|458.41|456.01|462.35|459.95|463.43|461.03|458.41|456.01|0
1656431700000|2022-06-28 15:55:00|463.07|460.67|464.5|462.1|465.95|463.55|461.63|459.23|0
1656432000000|2022-06-28 16:00:00|464.68|462.28|469.02|466.62|469.74|467.34|463.6|461.2|0
1656432300000|2022-06-28 16:05:00|469.2|466.8|465.17|462.77|469.5|467.1|464.63|462.23|0
1656432600000|2022-06-28 16:10:00|465.53|463.13|464.63|462.23|465.71|463.31|461.04|458.64|0
1656432900000|2022-06-28 16:15:00|464.99|462.59|464.13|461.73|469.37|466.97|464.13|461.73|0
1656433200000|2022-06-28 16:20:00|464.31|461.91|462.92|460.52|465.17|462.77|462.02|459.62|0
1656433500000|2022-06-28 16:25:00|462.74|460.34|459.51|457.11|463.1|460.7|459.51|457.11|0
1656433800000|2022-06-28 16:30:00|459.15|456.75|464.36|461.96|464.36|461.96|459.15|456.75|0
1656434100000|2022-06-28 16:35:00|463.82|461.42|460.04|457.64|463.82|461.42|458.79|456.39|0
1656434400000|2022-06-28 16:40:00|459.86|457.46|457.23|454.83|460.22|457.82|456.69|454.29|0
1656434700000|2022-06-28 16:45:00|456.69|454.29|459.02|456.62|459.73|457.33|455.62|453.22|0
1656435000000|2022-06-28 16:50:00|458.84|456.44|462.43|460.03|462.43|460.03|458.66|456.26|0
1656435300000|2022-06-28 16:55:00|462.25|459.85|460.09|457.69|462.25|459.85|458.83|456.43|0
1656435600000|2022-06-28 17:00:00|460.27|457.87|463.33|460.93|465.5|463.1|460.09|457.69|0
1656435900000|2022-06-28 17:05:00|462.97|460.57|471.31|468.91|471.31|468.91|462.97|460.57|0
1656436200000|2022-06-28 17:10:00|471.13|468.73|473.15|470.75|473.61|471.21|469.31|466.91|0
1656436500000|2022-06-28 17:15:00|473.33|470.93|471.36|468.96|473.51|471.11|469.17|466.77|0
1656436800000|2022-06-28 17:20:00|471.54|469.14|469.53|467.13|474.1|471.7|469.17|466.77|0
1656437100000|2022-06-28 17:25:00|469.72|467.32|466.9|464.5|472.09|469.69|466.08|463.68|0
1656437400000|2022-06-28 17:30:00|467.35|464.95|469.53|467.13|469.53|467.13|465.72|463.32|0
1656437700000|2022-06-28 17:35:00|469.71|467.31|471.9|469.5|473.54|471.14|469.53|467.13|0
1656438000000|2022-06-28 17:40:00|472.63|470.23|471.5|469.1|473.18|470.78|468.89|466.49|0
1656438300000|2022-06-28 17:45:00|471.86|469.46|470.77|468.37|472.04|469.64|469.31|466.91|0
1656438600000|2022-06-28 17:50:00|470.58|468.18|471|468.6|471|468.6|468.59|466.19|0
1656438900000|2022-06-28 17:55:00|471.18|468.78|470.81|468.41|471.91|469.51|468.81|466.41|0
1656439200000|2022-06-28 18:00:00|470.63|468.23|470.99|468.59|471.91|469.51|465.54|463.14|0
1656439500000|2022-06-28 18:05:00|471.54|469.14|474.46|472.06|475.01|472.61|470.45|468.05|0
1656439800000|2022-06-28 18:10:00|474.64|472.24|478.31|475.91|478.86|476.46|473.55|471.15|0
1656440100000|2022-06-28 18:15:00|478.13|475.73|480.89|478.49|480.89|478.49|477.02|474.62|0
1656440400000|2022-06-28 18:20:00|481.68|478.8|482.16|479.28|482.35|479.47|479.52|476.64|0
1656440700000|2022-06-28 18:25:00|482.35|479.47|480.5|477.62|482.71|479.83|479.95|477.07|0
1656441000000|2022-06-28 18:30:00|481.06|478.18|484.74|481.86|484.93|482.05|480.87|477.99|0
1656441300000|2022-06-28 18:35:00|484.93|482.05|487.33|484.45|487.51|484.63|484.74|481.86|0
1656441600000|2022-06-28 18:40:00|487.51|484.63|485.95|483.07|488.63|485.75|485.76|482.88|0
1656441900000|2022-06-28 18:45:00|486.13|483.25|479.55|476.67|486.13|483.25|479.36|476.48|0
1656442200000|2022-06-28 18:50:00|479.73|476.85|481.02|478.14|482.49|479.61|479.36|476.48|0
1656442500000|2022-06-28 18:55:00|481.2|478.32|483.04|480.16|483.6|480.72|479.73|476.85|0
1656442800000|2022-06-28 19:00:00|483.23|480.35|486.74|483.86|487.11|484.23|480.09|477.21|0
1656443100000|2022-06-28 19:05:00|486.55|483.67|486.74|483.86|488.41|485.53|485.63|482.75|0
1656443400000|2022-06-28 19:10:00|486.55|483.67|485.96|483.08|488.4|485.52|483.78|480.9|0
1656443700000|2022-06-28 19:15:00|485.59|482.71|483.74|480.86|487.45|484.57|483.18|480.3|0
1656444000000|2022-06-28 19:20:00|483.92|481.04|480.41|477.53|486.33|483.45|480.04|477.16|0
1656444300000|2022-06-28 19:25:00|480.04|477.16|481.56|479.16|484.72|482.32|480.04|477.16|0
1656444600000|2022-06-28 19:30:00|481.93|479.53|483.6|481.2|484.16|481.76|479.71|477.31|0
1656444900000|2022-06-28 19:35:00|483.23|480.83|481.8|479.4|485.69|483.29|481.74|479.34|0
1656445200000|2022-06-28 19:40:00|481.61|479.21|485.5|483.1|486.81|484.41|481.24|478.84|0
1656445500000|2022-06-28 19:45:00|485.69|483.29|485.87|483.47|488.48|486.08|484.02|481.62|0
1656445800000|2022-06-28 19:50:00|485.32|482.92|483.56|481.16|489.22|486.82|483.46|481.06|0
1656446100000|2022-06-28 19:55:00|483.27|480.87|487.7|485.3|489|486.6|483.27|480.87|0
1656446400000|2022-06-28 20:00:00|486.95|484.55|488.63|486.23|490.12|487.72|485.84|483.44|0
1656446700000|2022-06-28 20:05:00|488.44|486.04|489.18|486.78|489.93|487.53|488.44|486.04|0
1656447000000|2022-06-28 20:10:00|489|486.6|487.88|485.48|489.18|486.78|486.95|484.55|0
1656447300000|2022-06-28 20:15:00|487.99|485.19|487.43|484.63|489.01|486.21|487.33|484.53|0
1656447600000|2022-06-28 20:20:00|487.15|484.35|485.29|482.49|487.52|484.72|485.1|482.3|0
1656447900000|2022-06-28 20:25:00|485.38|482.58|485.84|483.04|486.96|484.16|485.38|482.58|0
1656448200000|2022-06-28 20:30:00|486.21|483.41|485.84|483.04|486.21|483.41|485.65|482.85|0
1656448500000|2022-06-28 20:35:00|486.03|483.23|486.26|483.46|486.82|484.02|485.94|483.14|0
1656448800000|2022-06-28 20:40:00|486.08|483.28|487|484.2|487.19|484.39|486.08|483.28|0
1656449100000|2022-06-28 20:45:00|486.82|484.02|488.12|485.32|488.67|485.87|486.63|483.83|0
1656449400000|2022-06-28 20:50:00|488.3|485.5|487.47|484.67|488.49|485.69|487.37|484.57|0
1656449700000|2022-06-28 20:55:00|487.37|484.57|486.17|483.37|487.47|484.67|485.7|482.9|0
1656450000000|2022-06-28 21:00:00|486.29|483.49|486.76|483.96|487.11|484.31|486.21|483.41|0
1656450300000|2022-06-28 21:05:00|486.35|483.55|485.83|483.03|486.56|483.76|485.23|482.43|0
1656450600000|2022-06-28 21:10:00|485.5|482.7|485.77|482.97|485.83|483.03|485.47|482.67|0
1656450900000|2022-06-28 21:15:00|485.74|482.94|486.02|483.22|486.37|483.57|485.58|482.78|0
1656451200000|2022-06-28 21:20:00|486.15|483.35|486.53|483.73|486.75|483.95|486.04|483.24|0
1656451500000|2022-06-28 21:25:00|486.56|483.76|486.83|484.03|486.91|484.11|486.56|483.76|0
1656451800000|2022-06-28 21:30:00|486.69|483.89|486.67|483.87|486.83|484.03|486.64|483.84|0
1656452100000|2022-06-28 21:35:00|486.64|483.84|486.77|483.97|486.77|483.97|486.63|483.83|0
1656452400000|2022-06-28 21:40:00|486.66|483.86|486.77|483.97|486.77|483.97|486.63|483.83|0
1656452700000|2022-06-28 21:45:00|486.76|483.96|486.47|483.67|486.76|483.96|486.27|483.47|0
1656453000000|2022-06-28 21:50:00|486.6|483.8|486.82|484.02|486.82|484.02|486.25|483.45|0
1656453300000|2022-06-28 21:55:00|486.84|484.04|486.22|483.42|487.01|484.21|486.14|483.34|0
1656453600000|2022-06-28 22:00:00|486.7|483.9|486.14|483.34|487.35|484.55|486.14|483.34|0
1656453900000|2022-06-28 22:05:00|486.05|483.25|485.49|482.69|486.79|483.99|485.4|482.6|0
1656454200000|2022-06-28 22:10:00|485.4|482.6|486.04|483.24|486.33|483.53|484.47|481.67|0
1656454500000|2022-06-28 22:15:00|485.86|483.06|485.48|482.68|485.86|483.06|485.11|482.31|0
1656454800000|2022-06-28 22:20:00|485.4|482.6|485.76|482.96|486.41|483.61|485.3|482.5|0
1656455100000|2022-06-28 22:25:00|485.85|483.05|484.93|482.13|485.85|483.05|484.56|481.76|0
1656455400000|2022-06-28 22:30:00|484.74|481.94|484.55|481.75|485.11|482.31|484.37|481.57|0
1656455700000|2022-06-28 22:35:00|484.37|481.57|484.37|481.57|485.29|482.49|484.28|481.48|0
1656456000000|2022-06-28 22:40:00|484.55|481.75|484.73|481.93|485.39|482.59|484.55|481.75|0
1656456300000|2022-06-28 22:45:00|484.55|481.75|484.64|481.84|484.83|482.03|484.18|481.38|0
1656456600000|2022-06-28 22:50:00|484.73|481.93|483.62|480.82|484.83|482.03|483.62|480.82|0
1656456900000|2022-06-28 22:55:00|483.72|480.92|483.62|480.82|484.18|481.38|483.62|480.82|0
1656457200000|2022-06-28 23:00:00|483.71|480.91|486.95|484.15|487.33|484.53|483.71|480.91|0
1656457500000|2022-06-28 23:05:00|486.77|483.97|487.14|484.34|487.61|484.81|485.84|483.04|0
1656457800000|2022-06-28 23:10:00|486.95|484.15|487.14|484.34|487.42|484.62|486.39|483.59|0
1656458100000|2022-06-28 23:15:00|486.95|484.15|487.32|484.52|488.06|485.26|486.95|484.15|0
1656458400000|2022-06-28 23:20:00|487.13|484.33|485.28|482.48|487.69|484.89|484.63|481.83|0
1656458700000|2022-06-28 23:25:00|485.19|482.39|484.72|481.92|485.65|482.85|484.35|481.55|0
1656459000000|2022-06-28 23:30:00|484.9|482.1|484.72|481.92|485.19|482.39|484.35|481.55|0
1656459300000|2022-06-28 23:35:00|484.9|482.1|484.9|482.1|486.01|483.21|484.72|481.92|0
1656459600000|2022-06-28 23:40:00|485.09|482.29|484.34|481.54|485.27|482.47|484.34|481.54|0
1656459900000|2022-06-28 23:45:00|484.16|481.36|484.16|481.36|484.34|481.54|483.42|480.62|0
1656460200000|2022-06-28 23:50:00|484.25|481.45|485.45|482.65|485.45|482.65|484.16|481.36|0
1656460500000|2022-06-28 23:55:00|485.64|482.84|485.08|482.28|486.56|483.76|484.71|481.91|0
1656460800000|2022-06-29 00:00:00|485.45|482.65|485.17|482.37|486.19|483.39|483.97|481.17|0
1656461100000|2022-06-29 00:05:00|485.26|482.46|483.41|480.61|486|483.2|481.75|478.95|0
1656461400000|2022-06-29 00:10:00|483.59|480.79|484.89|482.09|485.26|482.46|482.3|479.5|0
1656461700000|2022-06-29 00:15:00|484.52|481.72|483.32|480.52|484.89|482.09|482.67|479.87|0
1656462000000|2022-06-29 00:20:00|483.22|480.42|487.67|484.87|488.41|485.61|482.95|480.15|0
1656462300000|2022-06-29 00:25:00|487.85|485.05|485.91|483.11|488.04|485.24|485.81|483.01|0
1656462600000|2022-06-29 00:30:00|485.81|483.01|486.36|483.56|486.74|483.94|483.96|481.16|0
1656462900000|2022-06-29 00:35:00|486.28|483.48|489.25|486.45|489.34|486.54|485.99|483.19|0
1656463200000|2022-06-29 00:40:00|489.34|486.54|490.64|487.84|490.64|487.84|488.59|485.79|0
1656463500000|2022-06-29 00:45:00|490.27|487.47|490.64|487.84|490.64|487.84|489.52|486.72|0
1656463800000|2022-06-29 00:50:00|490.55|487.75|490.45|487.65|490.64|487.84|489.52|486.72|0
1656464100000|2022-06-29 00:55:00|490.64|487.84|490.07|487.27|491.01|488.21|489.89|487.09|0
1656464400000|2022-06-29 01:00:00|490.17|487.37|488.21|485.41|490.73|487.93|488.21|485.41|0
1656464700000|2022-06-29 01:05:00|488.4|485.6|488.86|486.06|490.07|487.27|488.4|485.6|0
1656465000000|2022-06-29 01:10:00|489.05|486.25|488.58|485.78|489.88|487.08|488.39|485.59|0
1656465300000|2022-06-29 01:15:00|488.86|486.06|487.83|485.03|489.05|486.25|487.83|485.03|0
1656465600000|2022-06-29 01:20:00|487.65|484.85|487.74|484.94|488.95|486.15|486.9|484.1|0
1656465900000|2022-06-29 01:25:00|487.83|485.03|485.23|482.43|488.02|485.22|485.23|482.43|0
1656466200000|2022-06-29 01:30:00|485.14|482.34|485.23|482.43|485.97|483.17|483.57|480.77|0
1656466500000|2022-06-29 01:35:00|485.42|482.62|484.03|481.23|485.6|482.8|482.45|479.65|0
1656466800000|2022-06-29 01:40:00|483.93|481.13|485.97|483.17|486.71|483.91|483.75|480.95|0
1656467100000|2022-06-29 01:45:00|485.78|482.98|487.27|484.47|487.27|484.47|485.6|482.8|0
1656467400000|2022-06-29 01:50:00|487.18|484.38|486.25|483.45|487.64|484.84|485.78|482.98|0
1656467700000|2022-06-29 01:55:00|486.34|483.54|486.15|483.35|486.71|483.91|485.5|482.7|0
1656468000000|2022-06-29 02:00:00|485.96|483.16|487.26|484.46|488|485.2|484.66|481.86|0
1656468300000|2022-06-29 02:05:00|487.45|484.65|487.82|485.02|488.38|485.58|486.52|483.72|0
1656468600000|2022-06-29 02:10:00|488|485.2|485.96|483.16|488|485.2|485.77|482.97|0
1656468900000|2022-06-29 02:15:00|485.77|482.97|486.7|483.9|486.7|483.9|484.47|481.67|0
1656469200000|2022-06-29 02:20:00|486.88|484.08|485.03|482.23|487.07|484.27|484.66|481.86|0
1656469500000|2022-06-29 02:25:00|485.12|482.32|485.31|482.51|485.77|482.97|484.47|481.67|0
1656469800000|2022-06-29 02:30:00|485.49|482.69|484.28|481.48|485.49|482.69|484.28|481.48|0
1656470100000|2022-06-29 02:35:00|484.65|481.85|484.47|481.67|484.65|481.85|482.99|480.19|0
1656470400000|2022-06-29 02:40:00|484.56|481.76|483.72|480.92|485.12|482.32|483.17|480.37|0
1656470700000|2022-06-29 02:45:00|483.64|480.84|482.43|479.63|483.72|480.92|481.32|478.52|0
1656471000000|2022-06-29 02:50:00|482.61|479.81|482.52|479.72|482.8|480|482.43|479.63|0
1656471300000|2022-06-29 02:55:00|482.43|479.63|482.98|480.18|483.53|480.73|481.69|478.89|0
1656471600000|2022-06-29 03:00:00|483.07|480.27|483.72|480.92|484.46|481.66|482.52|479.72|0
1656471900000|2022-06-29 03:05:00|483.81|481.01|484.46|481.66|485.38|482.58|483.53|480.73|0
1656472200000|2022-06-29 03:10:00|484.55|481.75|485.38|482.58|486.12|483.32|484.08|481.28|0
1656472500000|2022-06-29 03:15:00|485.57|482.77|485.1|482.3|485.85|483.05|484.64|481.84|0
1656472800000|2022-06-29 03:20:00|485.19|482.39|484.08|481.28|485.38|482.58|483.89|481.09|0
1656473100000|2022-06-29 03:25:00|484.27|481.47|483.25|480.45|485.01|482.21|483.06|480.26|0
1656473400000|2022-06-29 03:30:00|483.15|480.35|482.78|479.98|483.71|480.91|482.78|479.98|0
1656473700000|2022-06-29 03:35:00|482.97|480.17|485|482.2|485.93|483.13|482.97|480.17|0
1656474000000|2022-06-29 03:40:00|485.1|482.3|482.78|479.98|485.28|482.48|482.59|479.79|0
1656474300000|2022-06-29 03:45:00|482.59|479.79|483.8|481|484.44|481.64|482.59|479.79|0
1656474600000|2022-06-29 03:50:00|483.98|481.18|482.96|480.16|484.26|481.46|482.77|479.97|0
1656474900000|2022-06-29 03:55:00|483.14|480.34|483.88|481.08|484.25|481.45|482.77|479.97|0
1656475200000|2022-06-29 04:00:00|484.07|481.27|483.7|480.9|484.81|482.01|483.33|480.53|0
1656475500000|2022-06-29 04:05:00|483.79|480.99|484.62|481.82|484.62|481.82|483.14|480.34|0
1656475800000|2022-06-29 04:10:00|484.8|482|483.51|480.71|484.8|482|483.32|480.52|0
1656476100000|2022-06-29 04:15:00|483.69|480.89|483.88|481.08|484.43|481.63|483.32|480.52|0
1656476400000|2022-06-29 04:20:00|483.97|481.17|484.43|481.63|484.62|481.82|483.5|480.7|0
1656476700000|2022-06-29 04:25:00|484.24|481.44|484.43|481.63|484.98|482.18|483.69|480.89|0
1656477000000|2022-06-29 04:30:00|484.52|481.72|481.28|478.48|485.54|482.74|481.1|478.3|0
1656477300000|2022-06-29 04:35:00|481.47|478.67|481.28|478.48|482.02|479.22|481.1|478.3|0
1656477600000|2022-06-29 04:40:00|481.46|478.66|481.09|478.29|482.02|479.22|481.09|478.29|0
1656477900000|2022-06-29 04:45:00|481.46|478.66|481.65|478.85|481.83|479.03|481.28|478.48|0
1656478200000|2022-06-29 04:50:00|481.83|479.03|482.2|479.4|482.29|479.49|481.65|478.85|0
1656478500000|2022-06-29 04:55:00|482.38|479.58|482.94|480.14|483.12|480.32|482.2|479.4|0
1656478800000|2022-06-29 05:00:00|483.12|480.32|481.09|478.29|483.86|481.06|481.09|478.29|0
1656479100000|2022-06-29 05:05:00|481.27|478.47|482.19|479.39|482.38|479.58|481.09|478.29|0
1656479400000|2022-06-29 05:10:00|482.29|479.49|481.73|478.93|482.56|479.76|481.45|478.65|0
1656479700000|2022-06-29 05:15:00|481.82|479.02|481.36|478.56|482.01|479.21|481.08|478.28|0
1656480000000|2022-06-29 05:20:00|481.45|478.65|481.45|478.65|482.19|479.39|481.08|478.28|0
1656480300000|2022-06-29 05:25:00|481.63|478.83|483.3|480.5|483.67|480.87|481.63|478.83|0
1656480600000|2022-06-29 05:30:00|483.48|480.68|482.83|480.03|483.48|480.68|482.19|479.39|0
1656480900000|2022-06-29 05:35:00|482.74|479.94|484.4|481.6|484.4|481.6|482.55|479.75|0
1656481200000|2022-06-29 05:40:00|484.59|481.79|483.02|480.22|485.33|482.53|482.83|480.03|0
1656481500000|2022-06-29 05:45:00|482.73|479.93|482.55|479.75|483.39|480.59|482.55|479.75|0
1656481800000|2022-06-29 05:50:00|482.92|480.12|483.66|480.86|484.4|481.6|482.73|479.93|0
1656482100000|2022-06-29 05:55:00|483.75|480.95|484.21|481.41|484.77|481.97|483.01|480.21|0
1656482400000|2022-06-29 06:00:00|483.84|481.04|484.21|481.41|484.77|481.97|482.17|479.37|0
1656482700000|2022-06-29 06:05:00|484.39|481.59|488.02|485.22|488.02|485.22|483.1|480.3|0
1656483000000|2022-06-29 06:10:00|487.73|484.93|486.9|484.1|488.48|485.68|486.24|483.44|0
1656483300000|2022-06-29 06:15:00|486.8|484|485.87|483.07|487.36|484.56|485.5|482.7|0
1656483600000|2022-06-29 06:20:00|486.06|483.26|487.17|484.37|488.84|486.04|485.69|482.89|0
1656483900000|2022-06-29 06:25:00|487.45|484.65|485.87|483.07|487.54|484.74|485.68|482.88|0
1656484200000|2022-06-29 06:30:00|485.96|483.16|487.72|484.92|487.72|484.92|485.5|482.7|0
1656484500000|2022-06-29 06:35:00|488.1|485.3|489.96|487.16|490.14|487.34|487.72|484.92|0
1656484800000|2022-06-29 06:40:00|490.14|487.34|490.7|487.9|491.07|488.27|489.77|486.97|0
1656485100000|2022-06-29 06:45:00|490.51|487.71|491.82|489.02|491.82|489.02|489.21|486.41|0
1656485400000|2022-06-29 06:50:00|491.63|488.83|495.18|492.38|495.75|492.95|491.63|488.83|0
1656485700000|2022-06-29 06:55:00|495.56|492.76|494.62|491.82|495.75|492.95|493.69|490.89|0
1656486000000|2022-06-29 07:00:00|494.81|492.01|492.84|490.04|496.49|493.69|492.84|490.04|0
1656486300000|2022-06-29 07:05:00|492.46|490.06|493.29|490.89|494.23|491.83|490.49|488.09|0
1656486600000|2022-06-29 07:10:00|493.02|490.62|491.15|488.75|493.48|491.08|490.86|488.46|0
1656486900000|2022-06-29 07:15:00|490.49|488.09|487.14|484.74|490.49|488.09|484.72|482.32|0
1656487200000|2022-06-29 07:20:00|486.95|484.55|487.51|485.11|488.81|486.41|485.65|483.25|0
1656487500000|2022-06-29 07:25:00|487.88|485.48|486.02|483.62|488.25|485.85|483.79|481.39|0
1656487800000|2022-06-29 07:30:00|486.2|483.8|489.09|486.69|491.23|488.83|486.2|483.8|0
1656488100000|2022-06-29 07:35:00|488.8|486.4|486.57|484.17|489.55|487.15|485|482.6|0
1656488400000|2022-06-29 07:40:00|485.83|483.43|485.64|483.24|487.31|484.91|484.9|482.5|0
1656488700000|2022-06-29 07:45:00|485.55|483.15|487.68|485.28|488.8|486.4|484.53|482.13|0
1656489000000|2022-06-29 07:50:00|487.5|485.1|487.31|484.91|488.52|486.12|485.55|483.15|0
1656489300000|2022-06-29 07:55:00|487.5|485.1|489.54|487.14|490.85|488.45|487.12|484.72|0
1656489600000|2022-06-29 08:00:00|489.35|486.95|485.73|483.33|491.5|489.1|485.08|482.68|0
1656489900000|2022-06-29 08:05:00|486.19|483.79|483.32|480.92|486.56|484.16|482.58|480.18|0
1656490200000|2022-06-29 08:10:00|483.22|480.82|485.26|482.86|485.26|482.86|482.3|479.9|0
1656490500000|2022-06-29 08:15:00|485.36|482.96|485.91|483.51|487.3|484.9|484.89|482.49|0
1656490800000|2022-06-29 08:20:00|486|483.6|485.81|483.41|486.74|484.34|484.52|482.12|0
1656491100000|2022-06-29 08:25:00|486|483.6|486.46|484.06|487.21|484.81|485.26|482.86|0
1656491400000|2022-06-29 08:30:00|486.37|483.97|485.91|483.51|486.37|483.97|484.98|482.58|0
1656491700000|2022-06-29 08:35:00|485.81|483.41|484.88|482.48|486.09|483.69|483.03|480.63|0
1656492000000|2022-06-29 08:40:00|485.07|482.67|485.9|483.5|487.29|484.89|484.69|482.29|0
1656492300000|2022-06-29 08:45:00|485.81|483.41|485.06|482.66|486.73|484.33|484.05|481.65|0
1656492600000|2022-06-29 08:50:00|485.25|482.85|485.62|483.22|485.9|483.5|484.88|482.48|0
1656492900000|2022-06-29 08:55:00|485.25|482.85|485.61|483.21|485.9|483.5|484.32|481.92|0
1656493200000|2022-06-29 09:00:00|485.9|483.5|484.13|481.73|486.64|484.24|484.13|481.73|0
1656493500000|2022-06-29 09:05:00|484.32|481.92|484.68|482.28|485.06|482.66|483.76|481.36|0
1656493800000|2022-06-29 09:10:00|484.31|481.91|484.59|482.19|484.68|482.28|483.2|480.8|0
1656494100000|2022-06-29 09:15:00|484.68|482.28|485.05|482.65|485.42|483.02|484.13|481.73|0
1656494400000|2022-06-29 09:20:00|485.15|482.75|485.61|483.21|485.89|483.49|484.87|482.47|0
1656494700000|2022-06-29 09:25:00|485.42|483.02|485.6|483.2|486.35|483.95|485.05|482.65|0
1656495000000|2022-06-29 09:30:00|485.79|483.39|489.14|486.74|489.42|487.02|485.6|483.2|0
1656495300000|2022-06-29 09:35:00|489.32|486.92|490.72|488.32|490.81|488.41|488.95|486.55|0
1656495600000|2022-06-29 09:40:00|490.63|488.23|490.25|487.85|491.18|488.78|490.06|487.66|0
1656495900000|2022-06-29 09:45:00|490.16|487.76|489.88|487.48|492.3|489.9|489.13|486.73|0
1656496200000|2022-06-29 09:50:00|489.97|487.57|494.36|491.96|494.36|491.96|489.97|487.57|0
1656496500000|2022-06-29 09:55:00|494.27|491.87|497.17|494.77|497.74|495.34|493.42|491.02|0
1656496800000|2022-06-29 10:00:00|496.52|494.12|492.58|490.18|496.52|494.12|491.92|489.52|0
1656497100000|2022-06-29 10:05:00|492.67|490.27|490.8|488.4|492.96|490.56|490.24|487.84|0
1656497400000|2022-06-29 10:10:00|490.61|488.21|493.89|491.49|494.17|491.77|490.61|488.21|0
1656497700000|2022-06-29 10:15:00|493.79|491.39|493.6|491.2|494.54|492.14|492.29|489.89|0
1656498000000|2022-06-29 10:20:00|493.79|491.39|494.35|491.95|494.35|491.95|491.36|488.96|0
1656498300000|2022-06-29 10:25:00|494.26|491.86|494.53|492.13|495.2|492.8|493.04|490.64|0
1656498600000|2022-06-29 10:30:00|494.35|491.95|494.16|491.76|495.28|492.88|493.41|491.01|0
1656498900000|2022-06-29 10:35:00|494.07|491.67|493.78|491.38|494.53|492.13|492.47|490.07|0
1656499200000|2022-06-29 10:40:00|493.69|491.29|495.09|492.69|495.09|492.69|492.38|489.98|0
1656499500000|2022-06-29 10:45:00|494.72|492.32|495.99|493.59|497.3|494.9|494.53|492.13|0
1656499800000|2022-06-29 10:50:00|496.18|493.78|496.55|494.15|496.55|494.15|494.78|492.38|0
1656500100000|2022-06-29 10:55:00|496.74|494.34|495.15|492.75|497.02|494.62|494.12|491.72|0
1656500400000|2022-06-29 11:00:00|495.05|492.65|495.05|492.65|496.55|494.15|494.3|491.9|0
1656500700000|2022-06-29 11:05:00|495.52|493.12|495.24|492.84|496.55|494.15|494.96|492.56|0
1656501000000|2022-06-29 11:10:00|495.33|492.93|495.61|493.21|498.05|495.65|495.24|492.84|0
1656501300000|2022-06-29 11:15:00|495.24|492.84|494.86|492.46|497.86|495.46|494.67|492.27|0
1656501600000|2022-06-29 11:20:00|494.67|492.27|494.67|492.27|495.42|493.02|494.11|491.71|0
1656501900000|2022-06-29 11:25:00|494.58|492.18|494.48|492.08|495.14|492.74|494.11|491.71|0
1656502200000|2022-06-29 11:30:00|494.58|492.18|492.8|490.4|494.58|492.18|492.34|489.94|0
1656502500000|2022-06-29 11:35:00|492.99|490.59|489.82|487.42|493.55|491.15|489.82|487.42|0
1656502800000|2022-06-29 11:40:00|489.63|487.23|490.37|487.97|490.56|488.16|489.63|487.23|0
1656503100000|2022-06-29 11:45:00|490.28|487.88|489.07|486.67|490.56|488.16|488.7|486.3|0
1656503400000|2022-06-29 11:50:00|489.25|486.85|485.73|483.33|489.44|487.04|485.36|482.96|0
1656503700000|2022-06-29 11:55:00|486.1|483.7|483.69|481.29|486.84|484.44|482.86|480.46|0
1656504000000|2022-06-29 12:00:00|483.5|481.1|478.9|476.5|483.97|481.57|478.35|475.95|0
1656504300000|2022-06-29 12:05:00|479.08|476.68|478.45|476.05|479.45|477.05|476.24|473.84|0
1656504600000|2022-06-29 12:10:00|478.64|476.24|478.45|476.05|478.82|476.42|477.71|475.31|0
1656504900000|2022-06-29 12:15:00|478.08|475.68|478.82|476.42|478.92|476.52|476.7|474.3|0
1656505200000|2022-06-29 12:20:00|478.45|476.05|482.7|480.3|482.89|480.49|477.9|475.5|0
1656505500000|2022-06-29 12:25:00|482.8|480.4|482.24|479.84|483.26|480.86|481.96|479.56|0
1656505800000|2022-06-29 12:30:00|482.33|479.93|486.05|483.65|488.66|486.26|481.32|478.92|0
1656506100000|2022-06-29 12:35:00|487.35|484.95|489.86|487.46|490.98|488.58|486.89|484.49|0
1656506400000|2022-06-29 12:40:00|490.04|487.64|487.43|485.03|490.6|488.2|487.24|484.84|0
1656506700000|2022-06-29 12:45:00|487.62|485.22|487.61|485.21|488.92|486.52|485.75|483.35|0
1656507000000|2022-06-29 12:50:00|487.99|485.59|486.87|484.47|487.99|485.59|485.75|483.35|0
1656507300000|2022-06-29 12:55:00|487.34|484.94|487.42|485.02|489.57|487.17|486.68|484.28|0
1656507600000|2022-06-29 13:00:00|487.61|485.21|484.63|482.23|488.36|485.96|483.33|480.93|0
1656507900000|2022-06-29 13:05:00|484.08|481.68|485.25|482.85|487.05|484.65|483.52|481.12|0
1656508200000|2022-06-29 13:10:00|484.69|482.29|482.84|480.44|485.25|482.85|482.28|479.88|0
1656508500000|2022-06-29 13:15:00|483.02|480.62|480.06|477.66|485.43|483.03|479.33|476.93|0
1656508800000|2022-06-29 13:20:00|480.43|478.03|481.91|479.51|483.02|480.62|479.88|477.48|0
1656509100000|2022-06-29 13:25:00|481.72|479.32|485.24|482.84|486.36|483.96|481.72|479.32|0
1656509400000|2022-06-29 13:30:00|484.69|482.29|497.38|494.98|499.45|497.05|482.09|479.69|0
1656509700000|2022-06-29 13:35:00|498.7|496.3|501.1|498.7|501.15|498.75|493.4|491|0
1656510000000|2022-06-29 13:40:00|501.85|499.45|500.53|498.13|503.74|501.34|497.14|494.74|0
1656510300000|2022-06-29 13:45:00|502.42|500.02|496.77|494.37|505.55|503.15|496.58|494.18|0
1656510600000|2022-06-29 13:50:00|497.43|495.03|481.67|479.27|498.08|495.68|479.46|477.06|0
1656510900000|2022-06-29 13:55:00|482.41|480.01|485.75|483.35|487.42|485.02|481.86|479.46|0
1656511200000|2022-06-29 14:00:00|485.37|482.97|477.32|474.92|489.47|487.07|476.2|473.8|0
1656511500000|2022-06-29 14:05:00|478.06|475.66|483.09|480.69|484.76|482.36|477.87|475.47|0
1656511800000|2022-06-29 14:10:00|483.46|481.06|485.13|482.73|485.13|482.73|477.73|475.33|0
1656512100000|2022-06-29 14:15:00|485.32|482.92|494.47|492.07|495.69|493.29|483.65|481.25|0
1656512400000|2022-06-29 14:20:00|494.66|492.26|490.72|488.32|495.03|492.63|490.72|488.32|0
1656512700000|2022-06-29 14:25:00|491.28|488.88|484.94|482.54|491.28|488.88|481.05|478.65|0
1656513000000|2022-06-29 14:30:00|485.13|482.73|483.2|480.8|486.54|484.14|478.4|476|0
1656513300000|2022-06-29 14:35:00|483.76|481.36|485.43|483.03|492.51|490.11|483.57|481.17|0
1656513600000|2022-06-29 14:40:00|485.24|482.84|479.78|477.38|486.73|484.33|478.39|475.99|0
1656513900000|2022-06-29 14:45:00|479.13|476.73|481.9|479.5|484.12|481.72|477.29|474.89|0
1656514200000|2022-06-29 14:50:00|481.35|478.95|482.64|480.24|485.79|483.39|477.65|475.25|0
1656514500000|2022-06-29 14:55:00|482.45|480.05|487.28|484.88|487.84|485.44|482.45|480.05|0
1656514800000|2022-06-29 15:00:00|487.09|484.69|489.89|487.49|490.26|487.86|485.79|483.39|0
1656515100000|2022-06-29 15:05:00|490.26|487.86|489.14|486.74|493.44|491.04|486.35|483.95|0
1656515400000|2022-06-29 15:10:00|488.95|486.55|491.38|488.98|492.5|490.1|487.27|484.87|0
1656515700000|2022-06-29 15:15:00|491.75|489.35|493.25|490.85|494|491.6|488.2|485.8|0
1656516000000|2022-06-29 15:20:00|493.43|491.03|496.81|494.41|499.45|497.05|492.5|490.1|0
1656516300000|2022-06-29 15:25:00|496.44|494.04|495.13|492.73|497.19|494.79|493.27|490.87|0
1656516600000|2022-06-29 15:30:00|494.75|492.35|491.58|489.18|497.18|494.78|490.46|488.06|0
1656516900000|2022-06-29 15:35:00|491.2|488.8|489.63|487.23|492.14|489.74|486.19|483.79|0
1656517200000|2022-06-29 15:40:00|490|487.6|494.46|492.06|494.46|492.06|487.96|485.56|0
1656517500000|2022-06-29 15:45:00|494.28|491.88|493.72|491.32|495.21|492.81|490.18|487.78|0
1656517800000|2022-06-29 15:50:00|493.34|490.94|488.7|486.3|494.46|492.06|487.77|485.37|0
1656518100000|2022-06-29 15:55:00|489.25|486.85|491.29|488.89|494.46|492.06|488.88|486.48|0
1656518400000|2022-06-29 16:00:00|491.48|489.08|492.78|490.38|495.3|492.9|490.36|487.96|0
1656518700000|2022-06-29 16:05:00|492.59|490.19|498.19|495.79|498.19|495.79|491.85|489.45|0
1656519000000|2022-06-29 16:10:00|498|495.6|500.06|497.66|501.56|499.16|496.88|494.48|0
1656519300000|2022-06-29 16:15:00|500.44|498.04|498.75|496.35|500.44|498.04|497.25|494.85|0
1656519600000|2022-06-29 16:20:00|498.37|495.97|504.01|501.61|504.19|501.79|496.69|494.29|0
1656519900000|2022-06-29 16:25:00|504.95|502.55|506.27|503.87|507.21|504.81|504.01|501.61|0
1656520200000|2022-06-29 16:30:00|506.45|504.05|504.57|502.17|506.45|504.05|502.69|500.29|0
1656520500000|2022-06-29 16:35:00|504.76|502.36|498.74|496.34|504.76|502.36|496.87|494.47|0
1656520800000|2022-06-29 16:40:00|498.65|496.25|498.55|496.15|500.24|497.84|497.62|495.22|0
1656521100000|2022-06-29 16:45:00|498.74|496.34|500.61|498.21|501.36|498.96|496.49|494.09|0
1656521400000|2022-06-29 16:50:00|500.43|498.03|500.42|498.02|501.55|499.15|497.99|495.59|0
1656521700000|2022-06-29 16:55:00|500.05|497.65|498.55|496.15|501.93|499.53|497.42|495.02|0
1656522000000|2022-06-29 17:00:00|498.92|496.52|500.04|497.64|500.61|498.21|497.24|494.84|0
1656522300000|2022-06-29 17:05:00|499.48|497.08|494.62|492.22|500.98|498.58|494.62|492.22|0
1656522600000|2022-06-29 17:10:00|494.43|492.03|502.29|499.89|502.29|499.89|492.76|490.36|0
1656522900000|2022-06-29 17:15:00|502.48|500.08|502.67|500.27|504.09|501.69|502.02|499.62|0
1656523200000|2022-06-29 17:20:00|502.86|500.46|503.67|501.27|504.74|502.34|502.73|500.33|0
1656523500000|2022-06-29 17:25:00|503.86|501.46|498.6|496.2|504.62|502.22|497.67|495.27|0
1656523800000|2022-06-29 17:30:00|498.98|496.58|500.1|497.7|501.98|499.58|498.04|495.64|0
1656524100000|2022-06-29 17:35:00|499.91|497.51|496.36|493.96|499.91|497.51|495.8|493.4|0
1656524400000|2022-06-29 17:40:00|496.54|494.14|493.93|491.53|497.29|494.89|493.56|491.16|0
1656524700000|2022-06-29 17:45:00|493.37|490.97|494.86|492.46|495.61|493.21|492.81|490.41|0
1656525000000|2022-06-29 17:50:00|495.23|492.83|493.18|490.78|495.23|492.83|492.25|489.85|0
1656525300000|2022-06-29 17:55:00|492.99|490.59|489.28|486.88|492.99|490.59|488.91|486.51|0
1656525600000|2022-06-29 18:00:00|489.83|487.43|481.75|479.35|490.39|487.99|481.75|479.35|0
1656525900000|2022-06-29 18:05:00|481.57|479.17|483.04|480.64|484.34|481.94|481.01|478.61|0
1656526200000|2022-06-29 18:10:00|482.86|480.46|483.23|480.83|484.9|482.5|481.93|479.53|0
1656526500000|2022-06-29 18:15:00|483.41|481.01|483.6|481.2|483.78|481.38|481.19|478.79|0
1656526800000|2022-06-29 18:20:00|484.15|481.75|486.75|484.35|487.49|485.09|483.78|481.38|0
1656527100000|2022-06-29 18:25:00|486.56|484.16|484.33|481.93|487.68|485.28|483.41|481.01|0
1656527400000|2022-06-29 18:30:00|483.96|481.56|486.93|484.53|488.42|486.02|483.59|481.19|0
1656527700000|2022-06-29 18:35:00|486.75|484.35|489.72|487.32|489.72|487.32|486.75|484.35|0
1656528000000|2022-06-29 18:40:00|490.1|487.7|494.02|491.62|494.02|491.62|488.98|486.58|0
1656528300000|2022-06-29 18:45:00|494.58|492.18|494.77|492.37|495.9|493.5|493.27|490.87|0
1656528600000|2022-06-29 18:50:00|495.33|492.93|492.89|490.49|496.08|493.68|492.89|490.49|0
1656528900000|2022-06-29 18:55:00|492.71|490.31|493.08|490.68|493.64|491.24|490.65|488.25|0
1656529200000|2022-06-29 19:00:00|493.27|490.87|493.83|491.43|497.02|494.62|491.77|489.37|0
1656529500000|2022-06-29 19:05:00|493.64|491.24|489.34|486.94|494.58|492.18|489.34|486.94|0
1656529800000|2022-06-29 19:10:00|489.53|487.13|491.58|489.18|494.01|491.61|489.53|487.13|0
1656530100000|2022-06-29 19:15:00|492.14|489.74|489.25|486.85|493.26|490.86|485.52|483.12|0
1656530400000|2022-06-29 19:20:00|489.43|487.03|486.07|483.67|489.81|487.41|485.7|483.3|0
1656530700000|2022-06-29 19:25:00|486.26|483.86|481.8|479.4|486.82|484.42|481.61|479.21|0
1656531000000|2022-06-29 19:30:00|482.35|479.95|489.99|487.59|491.11|488.71|482.17|479.77|0
1656531300000|2022-06-29 19:35:00|490.36|487.96|490.92|488.52|492.98|490.58|488.87|486.47|0
1656531600000|2022-06-29 19:40:00|491.86|489.46|491.48|489.08|493.17|490.77|489.8|487.4|0
1656531900000|2022-06-29 19:45:00|490.92|488.52|493.17|490.77|494.86|492.46|489.8|487.4|0
1656532200000|2022-06-29 19:50:00|489.98|487.58|493.17|490.77|496.17|493.77|489.23|486.83|0
1656532500000|2022-06-29 19:55:00|492.98|490.58|489.23|486.83|492.98|490.58|486.62|484.22|0
1656532800000|2022-06-29 20:00:00|491.29|488.89|488.67|486.27|491.48|489.08|487.74|485.34|0
1656533100000|2022-06-29 20:05:00|488.48|486.08|489.23|486.83|489.79|487.39|487.73|485.33|0
1656533400000|2022-06-29 20:10:00|489.04|486.64|492.03|489.63|492.41|490.01|488.85|486.45|0
1656533700000|2022-06-29 20:15:00|492.23|489.43|490.17|487.37|492.23|489.43|490.17|487.37|0
1656534000000|2022-06-29 20:20:00|489.99|487.19|490.54|487.74|490.73|487.93|489.33|486.53|0
1656534300000|2022-06-29 20:25:00|490.64|487.84|490.36|487.56|490.83|488.03|489.23|486.43|0
1656534600000|2022-06-29 20:30:00|490.27|487.47|488.67|485.87|490.27|487.47|488.49|485.69|0
1656534900000|2022-06-29 20:35:00|489.05|486.25|489.23|486.43|489.42|486.62|488.77|485.97|0
1656535200000|2022-06-29 20:40:00|489.04|486.24|489.23|486.43|489.23|486.43|488.86|486.06|0
1656535500000|2022-06-29 20:45:00|489.04|486.24|488.2|485.4|489.04|486.24|488.2|485.4|0
1656535800000|2022-06-29 20:50:00|488.29|485.49|489.04|486.24|489.23|486.43|488.29|485.49|0
1656536100000|2022-06-29 20:55:00|489.23|486.43|488.76|485.96|489.41|486.61|488.48|485.68|0
1656536400000|2022-06-29 21:00:00|488.97|486.17|488.65|485.85|488.97|486.17|488.54|485.74|0
1656536700000|2022-06-29 21:05:00|488.78|485.98|488.89|486.09|488.94|486.14|488.59|485.79|0
1656537000000|2022-06-29 21:10:00|489.06|486.26|489.05|486.25|489.21|486.41|488.89|486.09|0
1656537300000|2022-06-29 21:15:00|488.89|486.09|488.89|486.09|489.02|486.22|488.89|486.09|0
1656537600000|2022-06-29 21:20:00|488.97|486.17|488.89|486.09|488.97|486.17|488.89|486.09|0
1656537900000|2022-06-29 21:25:00|488.94|486.14|488.83|486.03|488.94|486.14|488.72|485.92|0
1656538200000|2022-06-29 21:30:00|488.94|486.14|489.15|486.35|489.15|486.35|488.94|486.14|0
1656538500000|2022-06-29 21:35:00|488.93|486.13|489.15|486.35|489.15|486.35|488.93|486.13|0
1656538800000|2022-06-29 21:40:00|489.12|486.32|488.99|486.19|489.17|486.37|488.88|486.08|0
1656539100000|2022-06-29 21:45:00|489.09|486.29|489.09|486.29|489.09|486.29|489.09|486.29|0
1656539400000|2022-06-29 21:50:00|488.99|486.19|488.99|486.19|489.04|486.24|488.88|486.08|0
1656539700000|2022-06-29 21:55:00|489.04|486.24|489.11|486.31|489.11|486.31|488.96|486.16|0
1656540000000|2022-06-29 22:00:00|487.81|485.01|489.57|486.77|489.76|486.96|487.81|485.01|0
1656540300000|2022-06-29 22:05:00|489.39|486.59|490.04|487.24|490.7|487.9|489.2|486.4|0
1656540600000|2022-06-29 22:10:00|489.95|487.15|490.69|487.89|490.88|488.08|489.95|487.15|0
1656540900000|2022-06-29 22:15:00|490.88|488.08|489.76|486.96|490.88|488.08|489.2|486.4|0
1656541200000|2022-06-29 22:20:00|489.67|486.87|489.01|486.21|489.76|486.96|488.82|486.02|0
1656541500000|2022-06-29 22:25:00|488.82|486.02|488.45|485.65|488.82|486.02|488.07|485.27|0
1656541800000|2022-06-29 22:30:00|488.26|485.46|489.19|486.39|489.48|486.68|488.26|485.46|0
1656542100000|2022-06-29 22:35:00|489.29|486.49|489.75|486.95|489.75|486.95|489.29|486.49|0
1656542400000|2022-06-29 22:40:00|489.66|486.86|489.75|486.95|489.94|487.14|489.56|486.76|0
1656542700000|2022-06-29 22:45:00|489.66|486.86|489.75|486.95|490.31|487.51|489.56|486.76|0
1656543000000|2022-06-29 22:50:00|489.56|486.76|488.91|486.11|489.56|486.76|488.44|485.64|0
1656543300000|2022-06-29 22:55:00|488.81|486.01|489.74|486.94|489.93|487.13|488.81|486.01|0
1656543600000|2022-06-29 23:00:00|489.65|486.85|491.24|488.44|491.43|488.63|489.56|486.76|0
1656543900000|2022-06-29 23:05:00|491.43|488.63|491.05|488.25|491.43|488.63|490.68|487.88|0
1656544200000|2022-06-29 23:10:00|490.86|488.06|490.58|487.78|490.86|488.06|490.3|487.5|0
1656544500000|2022-06-29 23:15:00|490.77|487.97|490.86|488.06|491.05|488.25|490.3|487.5|0
1656544800000|2022-06-29 23:20:00|490.67|487.87|493.11|490.31|493.48|490.68|490.67|487.87|0
1656545100000|2022-06-29 23:25:00|493.02|490.22|493.29|490.49|493.67|490.87|492.54|489.74|0
1656545400000|2022-06-29 23:30:00|493.39|490.59|493.1|490.3|494.42|491.62|493.1|490.3|0
1656545700000|2022-06-29 23:35:00|493.29|490.49|492.91|490.11|493.29|490.49|492.35|489.55|0
1656546000000|2022-06-29 23:40:00|493.1|490.3|492.35|489.55|493.1|490.3|492.16|489.36|0
1656546300000|2022-06-29 23:45:00|492.16|489.36|491.97|489.17|492.72|489.92|491.79|488.99|0
1656546600000|2022-06-29 23:50:00|492.16|489.36|493.1|490.3|493.28|490.48|491.97|489.17|0
1656546900000|2022-06-29 23:55:00|493.19|490.39|492.91|490.11|493.47|490.67|492.53|489.73|0
1656547200000|2022-06-30 00:00:00|493.09|490.29|494.41|491.61|497.99|495.19|492.72|489.92|0
1656547500000|2022-06-30 00:05:00|494.03|491.23|492.72|489.92|494.03|491.23|491.78|488.98|0
1656547800000|2022-06-30 00:10:00|492.9|490.1|493.09|490.29|494.4|491.6|492.53|489.73|0
1656548100000|2022-06-30 00:15:00|493|490.2|492.9|490.1|495.15|492.35|492.53|489.73|0
1656548400000|2022-06-30 00:20:00|493.09|490.29|493.56|490.76|494.02|491.22|492.15|489.35|0
1656548700000|2022-06-30 00:25:00|493.37|490.57|493.46|490.66|494.12|491.32|492.52|489.72|0
1656549000000|2022-06-30 00:30:00|493.27|490.47|494.12|491.32|494.4|491.6|491.77|488.97|0
1656549300000|2022-06-30 00:35:00|494.02|491.22|493.55|490.75|494.02|491.22|492.52|489.72|0
1656549600000|2022-06-30 00:40:00|493.46|490.66|491.58|488.78|493.46|490.66|491.02|488.22|0
1656549900000|2022-06-30 00:45:00|491.39|488.59|493.08|490.28|493.36|490.56|491.11|488.31|0
1656550200000|2022-06-30 00:50:00|493.17|490.37|493.92|491.12|494.2|491.4|492.61|489.81|0
1656550500000|2022-06-30 00:55:00|494.01|491.21|493.45|490.65|494.39|491.59|493.07|490.27|0
1656550800000|2022-06-30 01:00:00|493.82|491.02|496.18|493.38|496.46|493.66|493.82|491.02|0
1656551100000|2022-06-30 01:05:00|496.27|493.47|497.77|494.97|497.87|495.07|495.14|492.34|0
1656551400000|2022-06-30 01:10:00|497.4|494.6|498.72|495.92|499.57|496.77|497.4|494.6|0
1656551700000|2022-06-30 01:15:00|498.9|496.1|500.79|497.99|501.55|498.75|498.9|496.1|0
1656552000000|2022-06-30 01:20:00|500.6|497.8|500.03|497.23|501.17|498.37|499.09|496.29|0
1656552300000|2022-06-30 01:25:00|499.85|497.05|499.47|496.67|500.6|497.8|499.28|496.48|0
1656552600000|2022-06-30 01:30:00|499.28|496.48|497.77|494.97|500.41|497.61|497.2|494.4|0
1656552900000|2022-06-30 01:35:00|497.58|494.78|497.39|494.59|498.33|495.53|496.26|493.46|0
1656553200000|2022-06-30 01:40:00|497.67|494.87|497.57|494.77|499.27|496.47|497.2|494.4|0
1656553500000|2022-06-30 01:45:00|497.38|494.58|498.51|495.71|498.7|495.9|496.73|493.93|0
1656553800000|2022-06-30 01:50:00|498.61|495.81|498.7|495.9|498.89|496.09|497.01|494.21|0
1656554100000|2022-06-30 01:55:00|498.61|495.81|500.97|498.17|501.16|498.36|498.61|495.81|0
1656554400000|2022-06-30 02:00:00|500.4|497.6|499.17|496.37|500.97|498.17|499.08|496.28|0
1656554700000|2022-06-30 02:05:00|499.08|496.28|498.51|495.71|500.21|497.41|498.51|495.71|0
1656555000000|2022-06-30 02:10:00|498.32|495.52|497.85|495.05|498.7|495.9|497.19|494.39|0
1656555300000|2022-06-30 02:15:00|497.94|495.14|497.66|494.86|498.32|495.52|497.37|494.57|0
1656555600000|2022-06-30 02:20:00|497.56|494.76|496.53|493.73|497.75|494.95|495.59|492.79|0
1656555900000|2022-06-30 02:25:00|496.43|493.63|494.54|491.74|496.9|494.1|494.17|491.37|0
1656556200000|2022-06-30 02:30:00|494.36|491.56|495.48|492.68|495.48|492.68|493.61|490.81|0
1656556500000|2022-06-30 02:35:00|495.3|492.5|495.67|492.87|496.05|493.25|494.92|492.12|0
1656556800000|2022-06-30 02:40:00|495.77|492.97|494.92|492.12|496.05|493.25|494.64|491.84|0
1656557100000|2022-06-30 02:45:00|494.73|491.93|497.46|494.66|497.93|495.13|494.16|491.36|0
1656557400000|2022-06-30 02:50:00|497.55|494.75|496.23|493.43|497.74|494.94|496.23|493.43|0
1656557700000|2022-06-30 02:55:00|496.04|493.24|495.48|492.68|496.23|493.43|494.45|491.65|0
1656558000000|2022-06-30 03:00:00|495.1|492.3|494.44|491.64|495.57|492.77|494.35|491.55|0
1656558300000|2022-06-30 03:05:00|494.34|491.54|494.72|491.92|495.57|492.77|493.78|490.98|0
1656558600000|2022-06-30 03:10:00|494.53|491.73|495.09|492.29|495.47|492.67|494.16|491.36|0
1656558900000|2022-06-30 03:15:00|495.28|492.48|495.09|492.29|495.66|492.86|494.15|491.35|0
1656559200000|2022-06-30 03:20:00|495.28|492.48|494.71|491.91|495.47|492.67|494.71|491.91|0
1656559500000|2022-06-30 03:25:00|494.81|492.01|494.9|492.1|495.28|492.48|494.71|491.91|0
1656559800000|2022-06-30 03:30:00|495.09|492.29|496.22|493.42|496.59|493.79|494.71|491.91|0
1656560100000|2022-06-30 03:35:00|496.31|493.51|496.97|494.17|497.35|494.55|495.84|493.04|0
1656560400000|2022-06-30 03:40:00|497.16|494.36|497.15|494.35|497.53|494.73|496.4|493.6|0
1656560700000|2022-06-30 03:45:00|497.34|494.54|499.04|496.24|499.52|496.72|496.97|494.17|0
1656561000000|2022-06-30 03:50:00|498.85|496.05|498.57|495.77|498.85|496.05|498.28|495.48|0
1656561300000|2022-06-30 03:55:00|498.47|495.67|498.28|495.48|498.85|496.05|497.72|494.92|0
1656561600000|2022-06-30 04:00:00|498.47|495.67|498.66|495.86|499.41|496.61|497.53|494.73|0
1656561900000|2022-06-30 04:05:00|498.47|495.67|498.84|496.04|498.85|496.05|497.9|495.1|0
1656562200000|2022-06-30 04:10:00|499.03|496.23|497.9|495.1|499.22|496.42|497.52|494.72|0
1656562500000|2022-06-30 04:15:00|497.71|494.91|496.95|494.15|498.09|495.29|496.95|494.15|0
1656562800000|2022-06-30 04:20:00|497.14|494.34|497.52|494.72|498.09|495.29|497.14|494.34|0
1656563100000|2022-06-30 04:25:00|497.62|494.82|497.89|495.09|497.89|495.09|497.14|494.34|0
1656563400000|2022-06-30 04:30:00|497.8|495|498.18|495.38|498.84|496.04|497.33|494.53|0
1656563700000|2022-06-30 04:35:00|498.27|495.47|499.21|496.41|499.88|497.08|497.99|495.19|0
1656564000000|2022-06-30 04:40:00|499.12|496.32|498.45|495.65|499.31|496.51|497.89|495.09|0
1656564300000|2022-06-30 04:45:00|498.36|495.56|498.83|496.03|499.02|496.22|498.26|495.46|0
1656564600000|2022-06-30 04:50:00|498.93|496.13|499.49|496.69|499.49|496.69|498.45|495.65|0
1656564900000|2022-06-30 04:55:00|499.4|496.6|499.39|496.59|500.34|497.54|499.02|496.22|0
1656565200000|2022-06-30 05:00:00|499.21|496.41|499.39|496.59|500.91|498.11|498.45|495.65|0
1656565500000|2022-06-30 05:05:00|499.3|496.5|500.06|497.26|500.81|498.01|499.2|496.4|0
1656565800000|2022-06-30 05:10:00|499.87|497.07|500.15|497.35|501.19|498.39|499.87|497.07|0
1656566100000|2022-06-30 05:15:00|499.96|497.16|501.09|498.29|501.09|498.29|498.92|496.12|0
1656566400000|2022-06-30 05:20:00|501.28|498.48|503.93|501.13|503.93|501.13|501.09|498.29|0
1656566700000|2022-06-30 05:25:00|504.31|501.51|508.31|505.51|512.13|509.33|504.31|501.51|0
1656567000000|2022-06-30 05:30:00|508.5|505.7|509.45|506.65|509.83|507.03|508.31|505.51|0
1656567300000|2022-06-30 05:35:00|509.83|507.03|510.69|507.89|511.74|508.94|509.64|506.84|0
1656567600000|2022-06-30 05:40:00|510.79|507.99|513.27|510.47|514.04|511.24|510.4|507.6|0
1656567900000|2022-06-30 05:45:00|513.37|510.57|511.36|508.56|513.37|510.57|510.21|507.41|0
1656568200000|2022-06-30 05:50:00|511.26|508.46|512.31|509.51|512.31|509.51|510.4|507.6|0
1656568500000|2022-06-30 05:55:00|512.03|509.23|510.01|507.21|512.41|509.61|509.06|506.26|0
1656568800000|2022-06-30 06:00:00|509.63|506.83|512.31|509.51|512.69|509.89|508.11|505.31|0
1656569100000|2022-06-30 06:05:00|512.5|509.7|516.14|513.34|516.34|513.54|512.12|509.32|0
1656569400000|2022-06-30 06:10:00|516.34|513.54|514.13|511.33|518.45|515.65|513.65|510.85|0
1656569700000|2022-06-30 06:15:00|513.84|511.04|514.41|511.61|514.99|512.19|512.88|510.08|0
1656570000000|2022-06-30 06:20:00|514.32|511.52|515.37|512.57|516.52|513.72|513.84|511.04|0
1656570300000|2022-06-30 06:25:00|515.28|512.48|519.7|516.9|520.37|517.57|515.09|512.29|0
1656570600000|2022-06-30 06:30:00|519.8|517|525.75|522.95|526.33|523.53|519.6|516.8|0
1656570900000|2022-06-30 06:35:00|525.95|523.15|527.3|524.5|531.95|529.15|525.75|522.95|0
1656571200000|2022-06-30 06:40:00|527.5|524.7|530.69|527.89|532.72|529.92|527.11|524.31|0
1656571500000|2022-06-30 06:45:00|530.78|527.98|528.65|525.85|531.36|528.56|528.27|525.47|0
1656571800000|2022-06-30 06:50:00|528.37|525.57|528.46|525.66|530.01|527.21|526.82|524.02|0
1656572100000|2022-06-30 06:55:00|528.26|525.46|527.49|524.69|528.94|526.14|526.33|523.53|0
1656572400000|2022-06-30 07:00:00|527.59|524.79|528.75|525.95|529.62|526.82|524.98|522.18|0
1656572700000|2022-06-30 07:05:00|529.13|526.73|527.87|525.47|531.64|529.24|526.52|524.12|0
1656573000000|2022-06-30 07:10:00|528.06|525.66|528.54|526.14|530.96|528.56|524.78|522.38|0
1656573300000|2022-06-30 07:15:00|529.41|527.01|532.8|530.4|534.36|531.96|529.41|527.01|0
1656573600000|2022-06-30 07:20:00|532.12|529.72|532.66|530.26|535.18|532.78|530.92|528.52|0
1656573900000|2022-06-30 07:25:00|532.47|530.07|531.88|529.48|533.34|530.94|528.41|526.01|0
1656574200000|2022-06-30 07:30:00|532.27|529.87|529.56|527.16|534.79|532.39|529.37|526.97|0
1656574500000|2022-06-30 07:35:00|529.28|526.88|530.43|528.03|530.91|528.51|527.82|525.42|0
1656574800000|2022-06-30 07:40:00|529.95|527.55|525.7|523.3|529.95|527.55|525.32|522.92|0
1656575100000|2022-06-30 07:45:00|525.8|523.4|522.67|520.27|528.98|526.58|522.67|520.27|0
1656575400000|2022-06-30 07:50:00|522.29|519.89|523.05|520.65|523.25|520.85|521.71|519.31|0
1656575700000|2022-06-30 07:55:00|523.25|520.85|523.82|521.42|525.36|522.96|522.29|519.89|0
1656576000000|2022-06-30 08:00:00|524.01|521.61|520.56|518.16|524.59|522.19|520.18|517.78|0
1656576300000|2022-06-30 08:05:00|520.37|517.97|522.28|519.88|523.43|521.03|519.03|516.63|0
1656576600000|2022-06-30 08:10:00|522.67|520.27|521.71|519.31|523.72|521.32|521.51|519.11|0
1656576900000|2022-06-30 08:15:00|521.9|519.5|525.26|522.86|525.45|523.05|521.32|518.92|0
1656577200000|2022-06-30 08:20:00|525.16|522.76|525.83|523.43|526.12|523.72|523.43|521.03|0
1656577500000|2022-06-30 08:25:00|525.92|523.52|526.89|524.49|527.46|525.06|524.96|522.56|0
1656577800000|2022-06-30 08:30:00|526.69|524.29|527.46|525.06|527.85|525.45|524.77|522.37|0
1656578100000|2022-06-30 08:35:00|527.56|525.16|521.99|519.59|528.62|526.22|520.65|518.25|0
1656578400000|2022-06-30 08:40:00|522.46|520.06|520.07|517.67|525.15|522.75|518.93|516.53|0
1656578700000|2022-06-30 08:45:00|520.16|517.76|525.06|522.66|526.02|523.62|519.97|517.57|0
1656579000000|2022-06-30 08:50:00|525.15|522.75|524.38|521.98|526.02|523.62|523.71|521.31|0
1656579300000|2022-06-30 08:55:00|524.57|522.17|525.44|523.04|526.68|524.28|523.8|521.4|0
1656579600000|2022-06-30 09:00:00|525.72|523.32|526.49|524.09|528.22|525.82|525.14|522.74|0
1656579900000|2022-06-30 09:05:00|528.03|525.63|529.38|526.98|529.57|527.17|525.53|523.13|0
1656580200000|2022-06-30 09:10:00|529.19|526.79|534.99|532.59|535.28|532.88|529.19|526.79|0
1656580500000|2022-06-30 09:15:00|535.28|532.88|536.73|534.33|536.93|534.53|534.99|532.59|0
1656580800000|2022-06-30 09:20:00|536.93|534.53|536.46|534.06|537.32|534.92|534.72|532.32|0
1656581100000|2022-06-30 09:25:00|536.56|534.16|537.23|534.83|537.23|534.83|536.17|533.77|0
1656581400000|2022-06-30 09:30:00|537.14|534.74|536.04|533.64|537.81|535.41|534.71|532.31|0
1656581700000|2022-06-30 09:35:00|535.95|533.55|535.27|532.87|537.4|535|535.27|532.87|0
1656582000000|2022-06-30 09:40:00|535.46|533.06|536.43|534.03|536.92|534.52|535.27|532.87|0
1656582300000|2022-06-30 09:45:00|536.24|533.84|535.07|532.67|536.82|534.42|534.29|531.89|0
1656582600000|2022-06-30 09:50:00|535.17|532.77|533.42|531.02|535.84|533.44|533.32|530.92|0
1656582900000|2022-06-30 09:55:00|533.52|531.12|528.4|526|533.9|531.5|528.4|526|0
1656583200000|2022-06-30 10:00:00|528.79|526.39|530.81|528.41|530.81|528.41|528.69|526.29|0
1656583500000|2022-06-30 10:05:00|530.61|528.21|530.13|527.73|532.65|530.25|529.84|527.44|0
1656583800000|2022-06-30 10:10:00|530.23|527.83|531.54|529.14|532.41|530.01|529.84|527.44|0
1656584100000|2022-06-30 10:15:00|531.44|529.04|531.63|529.23|532.21|529.81|530.86|528.46|0
1656584400000|2022-06-30 10:20:00|531.82|529.42|530.08|527.68|532.01|529.61|530.08|527.68|0
1656584700000|2022-06-30 10:25:00|529.89|527.49|535.11|532.71|535.11|532.71|529.89|527.49|0
1656585000000|2022-06-30 10:30:00|535.21|532.81|534.33|531.93|535.3|532.9|534.14|531.74|0
1656585300000|2022-06-30 10:35:00|534.53|532.13|536.6|534.2|537.37|534.97|534.53|532.13|0
1656585600000|2022-06-30 10:40:00|536.51|534.11|535.24|532.84|537.96|535.56|535.24|532.84|0
1656585900000|2022-06-30 10:45:00|535.44|533.04|536.01|533.61|536.79|534.39|534.37|531.97|0
1656586200000|2022-06-30 10:50:00|536.21|533.81|533.5|531.1|536.5|534.1|533.3|530.9|0
1656586500000|2022-06-30 10:55:00|533.4|531|531.76|529.36|533.5|531.1|531.18|528.78|0
1656586800000|2022-06-30 11:00:00|531.37|528.97|534.46|532.06|535.24|532.84|531.18|528.78|0
1656587100000|2022-06-30 11:05:00|534.65|532.25|532.82|530.42|534.85|532.45|532.82|530.42|0
1656587400000|2022-06-30 11:10:00|532.72|530.32|531.75|529.35|533.3|530.9|531.56|529.16|0
1656587700000|2022-06-30 11:15:00|531.66|529.26|532.91|530.51|534.07|531.67|530.98|528.58|0
1656588000000|2022-06-30 11:20:00|533.1|530.7|532.71|530.31|533.49|531.09|532.04|529.64|0
1656588300000|2022-06-30 11:25:00|532.82|530.42|531.08|528.68|533.68|531.28|530.59|528.19|0
1656588600000|2022-06-30 11:30:00|531.56|529.16|536.58|534.18|536.77|534.37|531.56|529.16|0
1656588900000|2022-06-30 11:35:00|536.77|534.37|538.51|536.11|539.09|536.69|536|533.6|0
1656589200000|2022-06-30 11:40:00|538.71|536.31|537.93|535.53|539.87|537.47|537.16|534.76|0
1656589500000|2022-06-30 11:45:00|537.84|535.44|538.51|536.11|540.16|537.76|537.84|535.44|0
1656589800000|2022-06-30 11:50:00|538.7|536.3|537.35|534.95|539.09|536.69|537.15|534.75|0
1656590100000|2022-06-30 11:55:00|537.54|535.14|536.38|533.98|537.54|535.14|535.61|533.21|0
1656590400000|2022-06-30 12:00:00|536.48|534.08|533.28|530.88|537.15|534.75|532.89|530.49|0
1656590700000|2022-06-30 12:05:00|533.09|530.69|534.64|532.24|535.22|532.82|532.89|530.49|0
1656591000000|2022-06-30 12:10:00|534.44|532.04|533.47|531.07|534.64|532.24|533.08|530.68|0
1656591300000|2022-06-30 12:15:00|533.57|531.17|534.83|532.43|535.02|532.62|533.08|530.68|0
1656591600000|2022-06-30 12:20:00|534.93|532.53|530.28|527.88|535.21|532.81|529.21|526.81|0
1656591900000|2022-06-30 12:25:00|530.57|528.17|531.72|529.32|531.72|529.32|529.51|527.11|0
1656592200000|2022-06-30 12:30:00|531.92|529.52|523.51|521.11|531.92|529.52|521.14|518.74|0
1656592500000|2022-06-30 12:35:00|523.6|521.2|525.13|522.73|525.71|523.31|521.3|518.9|0
1656592800000|2022-06-30 12:40:00|525.52|523.12|524.56|522.16|528.02|525.62|523.6|521.2|0
1656593100000|2022-06-30 12:45:00|524.17|521.77|523.21|520.81|524.17|521.77|521.29|518.89|0
1656593400000|2022-06-30 12:50:00|522.63|520.23|527.44|525.04|529.56|527.16|522.63|520.23|0
1656593700000|2022-06-30 12:55:00|527.63|525.23|532.65|530.25|532.65|530.25|527.24|524.84|0
1656594000000|2022-06-30 13:00:00|532.84|530.44|529.94|527.54|533.81|531.41|529.75|527.35|0
1656594300000|2022-06-30 13:05:00|530.13|527.73|527.43|525.03|530.91|528.51|526.66|524.26|0
1656594600000|2022-06-30 13:10:00|528.2|525.8|528.69|526.29|529.36|526.96|527.43|525.03|0
1656594900000|2022-06-30 13:15:00|528.01|525.61|524.16|521.76|529.17|526.77|523.2|520.8|0
1656595200000|2022-06-30 13:20:00|524.35|521.95|525.5|523.1|525.89|523.49|523.58|521.18|0
1656595500000|2022-06-30 13:25:00|525.7|523.3|525.69|523.29|527.43|525.03|523.96|521.56|0
1656595800000|2022-06-30 13:30:00|524.54|522.14|528.57|526.17|533.61|531.21|519.37|516.97|0
1656596100000|2022-06-30 13:35:00|530.51|528.11|540.63|538.23|540.83|538.43|527.8|525.4|0
1656596400000|2022-06-30 13:40:00|541.42|539.02|539.46|537.06|543.17|540.77|536.16|533.76|0
1656596700000|2022-06-30 13:45:00|539.66|537.26|538.58|536.18|543.56|541.16|536.44|534.04|0
1656597000000|2022-06-30 13:50:00|539.75|537.35|545.23|542.83|545.62|543.22|537.61|535.21|0
1656597300000|2022-06-30 13:55:00|545.62|543.22|547.38|544.98|549.55|547.15|543.27|540.87|0
1656597600000|2022-06-30 14:00:00|547.58|545.18|552.11|549.71|553.69|551.29|547.58|545.18|0
1656597900000|2022-06-30 14:05:00|551.91|549.51|551.12|548.72|553.09|550.69|548.76|546.36|0
1656598200000|2022-06-30 14:10:00|550.73|548.33|545.42|543.02|552.29|549.89|545.42|543.02|0
1656598500000|2022-06-30 14:15:00|545.62|543.22|547.02|544.62|550.3|547.9|543.12|540.72|0
1656598800000|2022-06-30 14:20:00|547.22|544.82|548.39|545.99|551.53|549.13|546.54|544.14|0
1656599100000|2022-06-30 14:25:00|548.2|545.8|547.41|545.01|549.37|546.97|545.26|542.86|0
1656599400000|2022-06-30 14:30:00|548.19|545.79|536.12|533.72|549.37|546.97|535.54|533.14|0
1656599700000|2022-06-30 14:35:00|535.93|533.53|542.33|539.93|542.33|539.93|535.93|533.53|0
1656600000000|2022-06-30 14:40:00|542.72|540.32|545.36|542.96|545.36|542.96|541.55|539.15|0
1656600300000|2022-06-30 14:45:00|545.45|543.05|541.47|539.07|545.45|543.05|540.69|538.29|0
1656600600000|2022-06-30 14:50:00|541.67|539.27|532.89|530.49|541.86|539.46|531.73|529.33|0
1656600900000|2022-06-30 14:55:00|533.28|530.88|528.25|525.85|533.86|531.46|527.48|525.08|0
1656601200000|2022-06-30 15:00:00|528.63|526.23|533.86|531.46|535.42|533.02|528.44|526.04|0
1656601500000|2022-06-30 15:05:00|533.08|530.68|526.54|524.14|533.08|530.68|525.77|523.37|0
1656601800000|2022-06-30 15:10:00|526.25|523.85|528.84|526.44|530.19|527.79|525.39|522.99|0
1656602100000|2022-06-30 15:15:00|529.23|526.83|528.07|525.67|529.42|527.02|525|522.6|0
1656602400000|2022-06-30 15:20:00|528.26|525.86|521.49|519.09|528.65|526.25|520.73|518.33|0
1656602700000|2022-06-30 15:25:00|521.3|518.9|516.01|513.61|521.69|519.29|512.77|510.37|0
1656603000000|2022-06-30 15:30:00|516.59|514.19|520.03|517.63|520.61|518.21|514.87|512.47|0
1656603300000|2022-06-30 15:35:00|519.75|517.35|518.53|516.13|522.53|520.13|518.33|515.93|0
1656603600000|2022-06-30 15:40:00|518.33|515.93|515.28|512.88|519.86|517.46|515.28|512.88|0
1656603900000|2022-06-30 15:45:00|516.42|514.02|512.24|509.84|517.19|514.79|510.72|508.32|0
1656604200000|2022-06-30 15:50:00|512.62|510.22|511.67|509.27|515.47|513.07|511.67|509.27|0
1656604500000|2022-06-30 15:55:00|511.86|509.46|509.2|506.8|514.9|512.5|508.63|506.23|0
1656604800000|2022-06-30 16:00:00|509.01|506.61|512.42|510.02|513.09|510.69|508.63|506.23|0
1656605100000|2022-06-30 16:05:00|512.04|509.64|518.32|515.92|518.71|516.31|511.85|509.45|0
1656605400000|2022-06-30 16:10:00|518.71|516.31|514.7|512.3|519.66|517.26|514.51|512.11|0
1656605700000|2022-06-30 16:15:00|514.51|512.11|512.42|510.02|517.18|514.78|511.47|509.07|0
1656606000000|2022-06-30 16:20:00|512.23|509.83|502.78|500.38|513.18|510.78|502.78|500.38|0
1656606300000|2022-06-30 16:25:00|503.15|500.75|498.09|495.69|503.15|500.75|497.25|494.85|0
1656606600000|2022-06-30 16:30:00|497.34|494.94|497.15|494.75|497.9|495.5|492.49|490.09|0
1656606900000|2022-06-30 16:35:00|496.96|494.56|500.14|497.74|501.27|498.87|496.96|494.56|0
1656607200000|2022-06-30 16:40:00|499.95|497.55|497.89|495.49|501.08|498.68|496.76|494.36|0
1656607500000|2022-06-30 16:45:00|497.51|495.11|500.7|498.3|500.7|498.3|494.89|492.49|0
1656607800000|2022-06-30 16:50:00|500.51|498.11|498.82|496.42|502.58|500.18|498.63|496.23|0
1656608100000|2022-06-30 16:55:00|498.63|496.23|499.01|496.61|500.89|498.49|497.13|494.73|0
1656608400000|2022-06-30 17:00:00|498.82|496.42|496.01|493.61|499.01|496.61|494.7|492.3|0
1656608700000|2022-06-30 17:05:00|496.38|493.98|502.96|500.56|503.33|500.93|496.01|493.61|0
1656609000000|2022-06-30 17:10:00|502.77|500.37|512.23|509.83|512.62|510.22|502.39|499.99|0
1656609300000|2022-06-30 17:15:00|512.04|509.64|510.14|507.74|512.62|510.22|509.38|506.98|0
1656609600000|2022-06-30 17:20:00|509.95|507.55|505.26|502.86|512.69|510.29|505.26|502.86|0
1656609900000|2022-06-30 17:25:00|506.01|503.61|504.31|501.91|506.01|503.61|503.37|500.97|0
1656610200000|2022-06-30 17:30:00|503.94|501.54|502.62|500.22|504.31|501.91|500.74|498.34|0
1656610500000|2022-06-30 17:35:00|502.24|499.84|501.49|499.09|502.62|500.22|499.8|497.4|0
1656610800000|2022-06-30 17:40:00|500.93|498.53|506.57|504.17|506.57|504.17|497.18|494.78|0
1656611100000|2022-06-30 17:45:00|506.95|504.55|498.49|496.09|506.95|504.55|498.11|495.71|0
1656611400000|2022-06-30 17:50:00|498.3|495.9|495.68|493.28|499.42|497.02|493.07|490.67|0
1656611700000|2022-06-30 17:55:00|495.87|493.47|497.55|495.15|499.23|496.83|495.87|493.47|0
1656612000000|2022-06-30 18:00:00|496.99|494.59|496.8|494.4|500.36|497.96|496.61|494.21|0
1656612300000|2022-06-30 18:05:00|497.17|494.77|501.85|499.45|502.98|500.58|495.68|493.28|0
1656612600000|2022-06-30 18:10:00|501.76|499.36|502.3|499.9|503.17|500.77|498.35|495.95|0
1656612900000|2022-06-30 18:15:00|502.12|499.72|498.91|496.51|504.01|501.61|498.16|495.76|0
1656613200000|2022-06-30 18:20:00|498.53|496.13|507.22|504.82|507.22|504.82|498.16|495.76|0
1656613500000|2022-06-30 18:25:00|507.98|505.58|504.19|501.79|511.03|508.63|503.05|500.65|0
1656613800000|2022-06-30 18:30:00|504.76|502.36|504.24|501.84|506.46|504.06|502.21|499.81|0
1656614100000|2022-06-30 18:35:00|504.43|502.03|503.58|501.18|506.51|504.11|502.91|500.51|0
1656614400000|2022-06-30 18:40:00|503.67|501.27|514.52|512.12|514.71|512.31|503.67|501.27|0
1656614700000|2022-06-30 18:45:00|514.71|512.31|512.23|509.83|515.48|513.08|509.94|507.54|0
1656615000000|2022-06-30 18:50:00|512.42|510.02|516.24|513.84|518.93|516.53|512.03|509.63|0
1656615300000|2022-06-30 18:55:00|516.82|514.42|516.06|513.66|518.36|515.96|513.9|511.5|0
1656615600000|2022-06-30 19:00:00|517.01|514.61|517.11|514.71|518.36|515.96|513.76|511.36|0
1656615900000|2022-06-30 19:05:00|517.59|515.19|527.25|524.85|527.99|525.59|517.2|514.8|0
1656616200000|2022-06-30 19:10:00|527.44|525.04|525.7|523.3|527.64|525.24|524.54|522.14|0
1656616500000|2022-06-30 19:15:00|525.31|522.91|530.35|527.95|531.71|529.31|525.31|522.91|0
1656616800000|2022-06-30 19:20:00|530.16|527.76|523.76|521.36|530.16|527.76|523.57|521.17|0
1656617100000|2022-06-30 19:25:00|523.57|521.17|513.58|511.18|524.15|521.75|513.38|510.98|0
1656617400000|2022-06-30 19:30:00|514.34|511.94|508.33|505.93|515.49|513.09|507.85|505.45|0
1656617700000|2022-06-30 19:35:00|508.8|506.4|511.47|509.07|511.47|509.07|504.44|502.04|0
1656618000000|2022-06-30 19:40:00|511.85|509.45|518.46|516.06|520.86|518.46|509.56|507.16|0
1656618300000|2022-06-30 19:45:00|518.94|516.54|516.06|513.66|519.9|517.5|508.99|506.59|0
1656618600000|2022-06-30 19:50:00|516.25|513.85|525.88|523.48|528.4|526|511.28|508.88|0
1656618900000|2022-06-30 19:55:00|525.69|523.29|509.18|506.78|528.98|526.58|509.18|506.78|0
1656619200000|2022-06-30 20:00:00|509.56|507.16|517.04|514.64|520.33|517.93|509.56|507.16|0
1656619500000|2022-06-30 20:05:00|516.65|514.25|519.36|516.96|521.49|519.09|516.65|514.25|0
1656619800000|2022-06-30 20:10:00|519.16|516.76|520.71|518.31|520.9|518.5|516.27|513.87|0
1656620100000|2022-06-30 20:15:00|521.3|518.5|517.62|514.82|521.88|519.08|517.62|514.82|0
1656620400000|2022-06-30 20:20:00|517.72|514.92|517.04|514.24|518.01|515.21|516.08|513.28|0
1656620700000|2022-06-30 20:25:00|516.85|514.05|515.5|512.7|517.23|514.43|514.54|511.74|0
1656621000000|2022-06-30 20:30:00|515.69|512.89|515.69|512.89|518|515.2|515.69|512.89|0
1656621300000|2022-06-30 20:35:00|515.88|513.08|516.94|514.14|517.81|515.01|515.88|513.08|0
1656621600000|2022-06-30 20:40:00|517.14|514.34|516.36|513.56|517.42|514.62|516.07|513.27|0
1656621900000|2022-06-30 20:45:00|516.65|513.85|516.26|513.46|517.81|515.01|515.88|513.08|0
1656622200000|2022-06-30 20:50:00|516.65|513.85|518.29|515.49|519.35|516.55|516.07|513.27|0
1656622500000|2022-06-30 20:55:00|518.19|515.39|519.64|516.84|520.12|517.32|516.07|513.27|0
1656622800000|2022-06-30 21:00:00|519.32|516.52|519.49|516.69|519.69|516.89|519.13|516.33|0
1656623100000|2022-06-30 21:05:00|519.52|516.72|518.87|516.07|519.52|516.72|518.87|516.07|0
1656623400000|2022-06-30 21:10:00|519.1|516.3|519.83|517.03|519.83|517.03|518.9|516.1|0
1656623700000|2022-06-30 21:15:00|519.57|516.77|519.55|516.75|519.66|516.86|519.46|516.66|0
1656624000000|2022-06-30 21:20:00|519.49|516.69|519.4|516.6|519.55|516.75|519.07|516.27|0
1656624300000|2022-06-30 21:25:00|519.38|516.58|519.23|516.43|519.4|516.6|519.01|516.21|0
1656624600000|2022-06-30 21:30:00|519.26|516.46|519.23|516.43|519.26|516.46|519.01|516.21|0
1656624900000|2022-06-30 21:35:00|518.86|516.06|519.17|516.37|519.23|516.43|518.86|516.06|0
1656625200000|2022-06-30 21:40:00|519.2|516.4|519.01|516.21|519.2|516.4|518.95|516.15|0
1656625500000|2022-06-30 21:45:00|518.98|516.18|518.94|516.14|519.11|516.31|518.94|516.14|0
1656625800000|2022-06-30 21:50:00|519.01|516.21|519.2|516.4|519.22|516.42|519.01|516.21|0
1656626100000|2022-06-30 21:55:00|519.39|516.59|519.2|516.4|519.48|516.68|519.11|516.31|0
1656626400000|2022-06-30 22:00:00|518.65|515.85|521.26|518.46|521.84|519.04|518.46|515.66|0
1656626700000|2022-06-30 22:05:00|520.87|518.07|524.08|521.28|524.17|521.37|520.87|518.07|0
1656627000000|2022-06-30 22:10:00|524.17|521.37|525.43|522.63|525.72|522.92|522.42|519.62|0
1656627300000|2022-06-30 22:15:00|525.33|522.53|521.94|519.14|525.72|522.92|521.45|518.65|0
1656627600000|2022-06-30 22:20:00|522.03|519.23|521.84|519.04|522.03|519.23|521.06|518.26|0
1656627900000|2022-06-30 22:25:00|521.64|518.84|524.55|521.75|524.55|521.75|521.64|518.84|0
1656628200000|2022-06-30 22:30:00|524.26|521.46|523.19|520.39|524.26|521.46|522.03|519.23|0
1656628500000|2022-06-30 22:35:00|523.38|520.58|524.07|521.27|524.16|521.36|522.99|520.19|0
1656628800000|2022-06-30 22:40:00|524.16|521.36|522.51|519.71|524.35|521.55|522.41|519.61|0
1656629100000|2022-06-30 22:45:00|522.41|519.61|522.02|519.22|522.41|519.61|521.25|518.45|0
1656629400000|2022-06-30 22:50:00|521.93|519.13|520.57|517.77|522.21|519.41|520.08|517.28|0
1656629700000|2022-06-30 22:55:00|520.47|517.67|522.79|519.99|523.28|520.48|520.47|517.67|0
1656630000000|2022-06-30 23:00:00|522.7|519.9|522.21|519.41|522.99|520.19|521.54|518.74|0
1656630300000|2022-06-30 23:05:00|522.31|519.51|521.82|519.02|522.89|520.09|521.24|518.44|0
1656630600000|2022-06-30 23:10:00|522.01|519.21|521.82|519.02|522.01|519.21|521.24|518.44|0
1656630900000|2022-06-30 23:15:00|521.92|519.12|522.59|519.79|522.59|519.79|521.43|518.63|0
1656631200000|2022-06-30 23:20:00|522.98|520.18|521.43|518.63|523.76|520.96|521.43|518.63|0
1656631500000|2022-06-30 23:25:00|521.23|518.43|516.98|514.18|521.23|518.43|516.98|514.18|0
1656631800000|2022-06-30 23:30:00|517.17|514.37|518.72|515.92|518.72|515.92|516.59|513.79|0
1656632100000|2022-06-30 23:35:00|518.62|515.82|518.33|515.53|519.1|516.3|517.94|515.14|0
1656632400000|2022-06-30 23:40:00|518.43|515.63|517.94|515.14|518.43|515.63|516.59|513.79|0
1656632700000|2022-06-30 23:45:00|518.13|515.33|516.5|513.7|518.91|516.11|516.01|513.21|0
1656633000000|2022-06-30 23:50:00|516.4|513.6|513.31|510.51|516.4|513.6|512.84|510.04|0
1656633300000|2022-06-30 23:55:00|513.12|510.32|512.74|509.94|513.12|510.32|511.97|509.17|0
1656633600000|2022-07-01 00:00:00|512.16|509.36|510.72|507.92|513.41|510.61|510.62|507.82|0
1656633900000|2022-07-01 00:05:00|510.81|508.01|513.22|510.42|513.69|510.89|510.62|507.82|0
1656634200000|2022-07-01 00:10:00|512.92|510.12|512.73|509.93|513.5|510.7|512.35|509.55|0
1656634500000|2022-07-01 00:15:00|512.92|510.12|510.43|507.63|513.21|510.41|510.43|507.63|0
1656634800000|2022-07-01 00:20:00|510.53|507.73|513.11|510.31|513.3|510.5|509.95|507.15|0
1656635100000|2022-07-01 00:25:00|513.02|510.22|513.49|510.69|515.61|512.81|512.92|510.12|0
1656635400000|2022-07-01 00:30:00|513.59|510.79|513.3|510.5|515.61|512.81|513.11|510.31|0
1656635700000|2022-07-01 00:35:00|513.49|510.69|516.19|513.39|516.57|513.77|512.72|509.92|0
1656636000000|2022-07-01 00:40:00|516.38|513.58|516.89|514.09|517.95|515.15|515.64|512.84|0
1656636300000|2022-07-01 00:45:00|516.99|514.19|513.15|510.35|516.99|514.19|512.58|509.78|0
1656636600000|2022-07-01 00:50:00|513.44|510.64|514.49|511.69|514.87|512.07|512.58|509.78|0
1656636900000|2022-07-01 00:55:00|514.3|511.5|517.66|514.86|517.75|514.95|514.11|511.31|0
1656637200000|2022-07-01 01:00:00|517.75|514.95|518.04|515.24|518.71|515.91|515.83|513.03|0
1656637500000|2022-07-01 01:05:00|518.23|515.43|518.71|515.91|519.86|517.06|516.69|513.89|0
1656637800000|2022-07-01 01:10:00|518.9|516.1|519.09|516.29|521.59|518.79|518.51|515.71|0
1656638100000|2022-07-01 01:15:00|519|516.2|519.38|516.58|520.63|517.83|518.61|515.81|0
1656638400000|2022-07-01 01:20:00|519.28|516.48|520.82|518.02|521.01|518.21|519.09|516.29|0
1656638700000|2022-07-01 01:25:00|520.34|517.54|522.36|519.56|522.75|519.95|518.99|516.19|0
1656639000000|2022-07-01 01:30:00|522.55|519.75|525.45|522.65|526.03|523.23|522.55|519.75|0
1656639300000|2022-07-01 01:35:00|525.64|522.84|524.68|521.88|527.58|524.78|524.29|521.49|0
1656639600000|2022-07-01 01:40:00|524.78|521.98|525.35|522.55|525.35|522.55|523.13|520.33|0
1656639900000|2022-07-01 01:45:00|525.25|522.45|524.67|521.87|525.25|522.45|523.23|520.43|0
1656640200000|2022-07-01 01:50:00|524.87|522.07|523.22|520.42|524.87|522.07|521.97|519.17|0
1656640500000|2022-07-01 01:55:00|523.32|520.52|523.7|520.9|524.67|521.87|523.22|520.42|0
1656640800000|2022-07-01 02:00:00|523.9|521.1|521.19|518.39|525.25|522.45|520.61|517.81|0
1656641100000|2022-07-01 02:05:00|521.1|518.3|520.9|518.1|521.1|518.3|520.03|517.23|0
1656641400000|2022-07-01 02:10:00|520.8|518|519.36|516.56|520.8|518|518.21|515.41|0
1656641700000|2022-07-01 02:15:00|519.26|516.46|521.57|518.77|522.54|519.74|519.26|516.46|0
1656642000000|2022-07-01 02:20:00|521.77|518.97|525.05|522.25|525.15|522.35|521.77|518.97|0
1656642300000|2022-07-01 02:25:00|524.95|522.15|525.63|522.83|526.79|523.99|524.95|522.15|0
1656642600000|2022-07-01 02:30:00|525.43|522.63|530.67|527.87|532.03|529.23|524.85|522.05|0
1656642900000|2022-07-01 02:35:00|530.77|527.97|531.55|528.75|531.84|529.04|529.5|526.7|0
1656643200000|2022-07-01 02:40:00|531.64|528.84|532.22|529.42|533.5|530.7|529.89|527.09|0
1656643500000|2022-07-01 02:45:00|532.52|529.72|533.39|530.59|533.39|530.59|530.57|527.77|0
1656643800000|2022-07-01 02:50:00|533.2|530.4|534.56|531.76|535.93|533.13|533|530.2|0
1656644100000|2022-07-01 02:55:00|534.76|531.96|533.78|530.98|536.12|533.32|533.78|530.98|0
1656644400000|2022-07-01 03:00:00|534.17|531.37|534.17|531.37|535.05|532.25|533.39|530.59|0
1656644700000|2022-07-01 03:05:00|534.07|531.27|537.59|534.79|537.88|535.08|533.97|531.17|0
1656645000000|2022-07-01 03:10:00|537.69|534.89|542|539.2|542|539.2|537.1|534.3|0
1656645300000|2022-07-01 03:15:00|541.8|539|545.15|542.35|545.15|542.35|540.43|537.63|0
1656645600000|2022-07-01 03:20:00|545.34|542.54|541.01|538.21|545.34|542.54|540.82|538.02|0
1656645900000|2022-07-01 03:25:00|540.82|538.02|539.94|537.14|541.41|538.61|539.83|537.03|0
1656646200000|2022-07-01 03:30:00|540.03|537.23|538.95|536.15|541.4|538.6|538.46|535.66|0
1656646500000|2022-07-01 03:35:00|539.05|536.25|539.93|537.13|540.03|537.23|538.26|535.46|0
1656646800000|2022-07-01 03:40:00|540.03|537.23|544.75|541.95|546.13|543.33|540.03|537.23|0
1656647100000|2022-07-01 03:45:00|544.85|542.05|542.97|540.17|546.13|543.33|542.38|539.58|0
1656647400000|2022-07-01 03:50:00|543.17|540.37|540.42|537.62|543.47|540.67|540.02|537.22|0
1656647700000|2022-07-01 03:55:00|540.32|537.52|540.81|538.01|542.18|539.38|540.02|537.22|0
1656648000000|2022-07-01 04:00:00|541|538.2|538.45|535.65|541.4|538.6|538.26|535.46|0
1656648300000|2022-07-01 04:05:00|538.65|535.85|539.43|536.63|539.43|536.63|538.25|535.45|0
1656648600000|2022-07-01 04:10:00|539.23|536.43|543.95|541.15|544.93|542.13|538.65|535.85|0
1656648900000|2022-07-01 04:15:00|544.15|541.35|546.31|543.51|547.21|544.41|543.16|540.36|0
1656649200000|2022-07-01 04:20:00|546.71|543.91|544.34|541.54|547.89|545.09|543.55|540.75|0
1656649500000|2022-07-01 04:25:00|544.64|541.84|546.11|543.31|546.7|543.9|543.75|540.95|0
1656649800000|2022-07-01 04:30:00|545.91|543.11|542.27|539.47|545.91|543.11|541.88|539.08|0
1656650100000|2022-07-01 04:35:00|542.47|539.67|543.35|540.55|544.33|541.53|541.58|538.78|0
1656650400000|2022-07-01 04:40:00|543.15|540.35|541.09|538.29|543.26|540.46|539.81|537.01|0
1656650700000|2022-07-01 04:45:00|540.99|538.19|541.38|538.58|542.66|539.86|540.5|537.7|0
1656651000000|2022-07-01 04:50:00|541.18|538.38|541.18|538.38|541.58|538.78|539.91|537.11|0
1656651300000|2022-07-01 04:55:00|541.38|538.58|544.13|541.33|544.13|541.33|540.4|537.6|0
1656651600000|2022-07-01 05:00:00|544.04|541.24|543.93|541.13|545.51|542.71|542.56|539.76|0
1656651900000|2022-07-01 05:05:00|544.13|541.33|541.96|539.16|544.72|541.92|541.57|538.77|0
1656652200000|2022-07-01 05:10:00|542.16|539.36|543.54|540.74|543.54|540.74|541.28|538.48|0
1656652500000|2022-07-01 05:15:00|543.93|541.13|546.29|543.49|548.07|545.27|543.54|540.74|0
1656652800000|2022-07-01 05:20:00|546.49|543.69|546.29|543.49|547.28|544.48|545.5|542.7|0
1656653100000|2022-07-01 05:25:00|546.59|543.79|543.39|540.59|546.88|544.08|542.7|539.9|0
1656653400000|2022-07-01 05:30:00|543.29|540.49|545.45|542.65|547.03|544.23|542.9|540.1|0
1656653700000|2022-07-01 05:35:00|545.06|542.26|545.75|542.95|546.74|543.94|544.08|541.28|0
1656654000000|2022-07-01 05:40:00|545.65|542.85|542.31|539.51|545.65|542.85|541.91|539.11|0
1656654300000|2022-07-01 05:45:00|542.11|539.31|542.5|539.7|542.5|539.7|538.78|535.98|0
1656654600000|2022-07-01 05:50:00|542.41|539.61|541.82|539.02|542.6|539.8|541.13|538.33|0
1656654900000|2022-07-01 05:55:00|541.91|539.11|542.21|539.41|542.5|539.7|539.36|536.56|0
1656655200000|2022-07-01 06:00:00|542.89|540.09|541.71|538.91|545.64|542.84|540.14|537.34|0
1656655500000|2022-07-01 06:05:00|541.52|538.72|544.85|542.05|545.84|543.04|540.93|538.13|0
1656655800000|2022-07-01 06:10:00|545.25|542.45|541.51|538.71|545.25|542.45|540.92|538.12|0
1656656100000|2022-07-01 06:15:00|541.12|538.32|544.65|541.85|544.65|541.85|541.12|538.32|0
1656656400000|2022-07-01 06:20:00|544.46|541.66|542.65|539.85|544.65|541.85|540.89|538.09|0
1656656700000|2022-07-01 06:25:00|542.36|539.56|537.57|534.77|543.15|540.35|537.57|534.77|0
1656657000000|2022-07-01 06:30:00|537.18|534.38|539.57|536.77|540.07|537.27|537.18|534.38|0
1656657300000|2022-07-01 06:35:00|539.46|536.66|540.05|537.25|540.15|537.35|538.49|535.69|0
1656657600000|2022-07-01 06:40:00|540.15|537.35|542.4|539.6|542.5|539.7|539.76|536.96|0
1656657900000|2022-07-01 06:45:00|542.2|539.4|542.89|540.09|543.77|540.97|541.42|538.62|0
1656658200000|2022-07-01 06:50:00|542.79|539.99|542.2|539.4|542.98|540.18|541.61|538.81|0
1656658500000|2022-07-01 06:55:00|542.3|539.5|541.32|538.52|542.69|539.89|539.75|536.95|0
1656658800000|2022-07-01 07:00:00|541.22|538.42|548.48|545.68|550.66|547.86|541.22|538.42|0
1656659100000|2022-07-01 07:05:00|547.99|545.59|541.6|539.2|547.99|545.59|541.12|538.72|0
1656659400000|2022-07-01 07:10:00|541.99|539.59|544.54|542.14|544.84|542.44|540.43|538.03|0
1656659700000|2022-07-01 07:15:00|544.15|541.75|542.19|539.79|547.1|544.7|542.19|539.79|0
1656660000000|2022-07-01 07:20:00|542.48|540.08|539.25|536.85|544.15|541.75|538.66|536.26|0
1656660300000|2022-07-01 07:25:00|539.15|536.75|539.15|536.75|540.91|538.51|536.81|534.41|0
1656660600000|2022-07-01 07:30:00|539.05|536.65|532.72|530.32|539.05|536.65|532.42|530.02|0
1656660900000|2022-07-01 07:35:00|532.81|530.41|534.56|532.16|535.25|532.85|532.81|530.41|0
1656661200000|2022-07-01 07:40:00|534.37|531.97|537.09|534.69|537.68|535.28|534.17|531.77|0
1656661500000|2022-07-01 07:45:00|536.9|534.5|537.68|535.28|538.26|535.86|536.22|533.82|0
1656661800000|2022-07-01 07:50:00|537.29|534.89|535.14|532.74|537.29|534.89|534.46|532.06|0
1656662100000|2022-07-01 07:55:00|535.34|532.94|539.24|536.84|540.02|537.62|535.05|532.65|0
1656662400000|2022-07-01 08:00:00|538.85|536.45|541.58|539.18|541.69|539.29|536.7|534.3|0
1656662700000|2022-07-01 08:05:00|541.49|539.09|540.02|537.62|543.74|541.34|539.63|537.23|0
1656663000000|2022-07-01 08:10:00|540.21|537.81|532.9|530.5|540.6|538.2|532.8|530.4|0
1656663300000|2022-07-01 08:15:00|532.99|530.59|532.8|530.4|534.16|531.76|532.32|529.92|0
1656663600000|2022-07-01 08:20:00|533.38|530.98|528.24|525.84|533.57|531.17|526.98|524.58|0
1656663900000|2022-07-01 08:25:00|528.53|526.13|526.7|524.3|529.69|527.29|526.51|524.11|0
1656664200000|2022-07-01 08:30:00|526.89|524.49|528.44|526.04|528.93|526.53|525.93|523.53|0
1656664500000|2022-07-01 08:35:00|528.15|525.75|524.29|521.89|528.44|526.04|523.8|521.4|0
1656664800000|2022-07-01 08:40:00|524.38|521.98|525.83|523.43|526.12|523.72|523.99|521.59|0
1656665100000|2022-07-01 08:45:00|525.73|523.33|524.38|521.98|527.28|524.88|524.18|521.78|0
1656665400000|2022-07-01 08:50:00|524.18|521.78|524.95|522.55|525.92|523.52|523.8|521.4|0
1656665700000|2022-07-01 08:55:00|525.34|522.94|524.95|522.55|525.34|522.94|523.6|521.2|0
1656666000000|2022-07-01 09:00:00|525.14|522.74|523.21|520.81|527.27|524.87|523.21|520.81|0
1656666300000|2022-07-01 09:05:00|523.31|520.91|519.55|517.15|523.79|521.39|519.17|516.77|0
1656666600000|2022-07-01 09:10:00|519.75|517.35|520.08|517.68|522.22|519.82|519.46|517.06|0
1656666900000|2022-07-01 09:15:00|519.79|517.39|519.69|517.29|520.18|517.78|518.54|516.14|0
1656667200000|2022-07-01 09:20:00|519.5|517.1|518.53|516.13|520.46|518.06|517.96|515.56|0
1656667500000|2022-07-01 09:25:00|518.73|516.33|521.42|519.02|521.62|519.22|518.15|515.75|0
1656667800000|2022-07-01 09:30:00|521.62|519.22|520.94|518.54|521.62|519.22|519.3|516.9|0
1656668100000|2022-07-01 09:35:00|520.65|518.25|521.33|518.93|521.33|518.93|518.91|516.51|0
1656668400000|2022-07-01 09:40:00|521.23|518.83|522.14|519.74|523.02|520.62|520.84|518.44|0
1656668700000|2022-07-01 09:45:00|522.53|520.13|517.13|514.73|522.91|520.51|517.13|514.73|0
1656669000000|2022-07-01 09:50:00|516.94|514.54|515.88|513.48|517.9|515.5|515.5|513.1|0
1656669300000|2022-07-01 09:55:00|515.97|513.57|515.97|513.57|517.23|514.83|515.59|513.19|0
1656669600000|2022-07-01 10:00:00|516.16|513.76|519.24|516.84|519.24|516.84|515.11|512.71|0
1656669900000|2022-07-01 10:05:00|519.15|516.75|521.17|518.77|521.36|518.96|518.66|516.26|0
1656670200000|2022-07-01 10:10:00|521.07|518.67|520.01|517.61|522.13|519.73|520.01|517.61|0
1656670500000|2022-07-01 10:15:00|519.82|517.42|516.93|514.53|519.82|517.42|516.35|513.95|0
1656670800000|2022-07-01 10:20:00|516.54|514.14|515.58|513.18|517.31|514.91|515|512.6|0
1656671100000|2022-07-01 10:25:00|515.39|512.99|519.23|516.83|519.23|516.83|515.29|512.89|0
1656671400000|2022-07-01 10:30:00|519.04|516.64|520.58|518.18|520.58|518.18|518.27|515.87|0
1656671700000|2022-07-01 10:35:00|520.49|518.09|522.51|520.11|522.51|520.11|519.81|517.41|0
1656672000000|2022-07-01 10:40:00|522.42|520.02|524.25|521.85|524.35|521.95|522.32|519.92|0
1656672300000|2022-07-01 10:45:00|524.44|522.04|524.88|522.48|526.38|523.98|523.38|520.98|0
1656672600000|2022-07-01 10:50:00|524.78|522.38|526.13|523.73|526.43|524.03|524.19|521.79|0
1656672900000|2022-07-01 10:55:00|526.33|523.93|526.32|523.92|527.88|525.48|524.39|521.99|0
1656673200000|2022-07-01 11:00:00|526.04|523.64|523.9|521.5|527.2|524.8|523.71|521.31|0
1656673500000|2022-07-01 11:05:00|523.71|521.31|524.29|521.89|525.55|523.15|523.61|521.21|0
1656673800000|2022-07-01 11:10:00|524.38|521.98|525.35|522.95|526.32|523.92|523.8|521.4|0
1656674100000|2022-07-01 11:15:00|525.45|523.05|524.87|522.47|527.1|524.7|523.32|520.92|0
1656674400000|2022-07-01 11:20:00|524.67|522.27|523.99|521.59|525.35|522.95|523.9|521.5|0
1656674700000|2022-07-01 11:25:00|524.18|521.78|523.02|520.62|525.06|522.66|521.09|518.69|0
1656675000000|2022-07-01 11:30:00|522.93|520.53|523.51|521.11|524.76|522.36|522.05|519.65|0
1656675300000|2022-07-01 11:35:00|523.6|521.2|525.92|523.52|526.12|523.72|522.63|520.23|0
1656675600000|2022-07-01 11:40:00|525.73|523.33|527.86|525.46|528.64|526.24|525.73|523.33|0
1656675900000|2022-07-01 11:45:00|528.06|525.66|530.98|528.58|531.37|528.97|527.67|525.27|0
1656676200000|2022-07-01 11:50:00|531.76|529.36|533.12|530.72|533.9|531.5|530.05|527.65|0
1656676500000|2022-07-01 11:55:00|533.51|531.11|532.15|529.75|536.23|533.83|531.76|529.36|0
1656676800000|2022-07-01 12:00:00|532.54|530.14|528.85|526.45|534.87|532.47|528.46|526.06|0
1656677100000|2022-07-01 12:05:00|528.66|526.26|528.27|525.87|529.62|527.22|527.88|525.48|0
1656677400000|2022-07-01 12:10:00|527.88|525.48|527.6|525.2|529.04|526.64|527.3|524.9|0
1656677700000|2022-07-01 12:15:00|527.98|525.58|527.98|525.58|528.85|526.45|527.11|524.71|0
1656678000000|2022-07-01 12:20:00|528.07|525.67|527.46|525.06|529.04|526.64|525.95|523.55|0
1656678300000|2022-07-01 12:25:00|527.36|524.96|527.74|525.34|529.1|526.7|525.03|522.63|0
1656678600000|2022-07-01 12:30:00|528.13|525.73|520.2|517.8|528.52|526.12|519.82|517.42|0
1656678900000|2022-07-01 12:35:00|520.01|517.61|522.71|520.31|523.67|521.27|520.01|517.61|0
1656679200000|2022-07-01 12:40:00|522.61|520.21|521.35|518.95|523.29|520.89|521.35|518.95|0
1656679500000|2022-07-01 12:45:00|521.16|518.76|521.35|518.95|522.7|520.3|519.43|517.03|0
1656679800000|2022-07-01 12:50:00|521.54|519.14|521.54|519.14|523.47|521.07|520.1|517.7|0
1656680100000|2022-07-01 12:55:00|521.74|519.34|521.16|518.76|524.63|522.23|521.16|518.76|0
1656680400000|2022-07-01 13:00:00|520.77|518.37|521.56|519.16|522.41|520.01|517.5|515.1|0
1656680700000|2022-07-01 13:05:00|521.36|518.96|521.36|518.96|523.29|520.89|520.59|518.19|0
1656681000000|2022-07-01 13:10:00|520.98|518.58|520.01|517.61|521.36|518.96|518.86|516.46|0
1656681300000|2022-07-01 13:15:00|519.82|517.42|518.66|516.26|520.97|518.57|518.66|516.26|0
1656681600000|2022-07-01 13:20:00|518.86|516.46|518.85|516.45|520.01|517.61|517.51|515.11|0
1656681900000|2022-07-01 13:25:00|519.24|516.84|521.35|518.95|521.55|519.15|519.24|516.84|0
1656682200000|2022-07-01 13:30:00|521.55|519.15|519.34|516.94|523.19|520.79|512.91|510.51|0
1656682500000|2022-07-01 13:35:00|519.72|517.32|521.93|519.53|527.91|525.51|519.24|516.84|0
1656682800000|2022-07-01 13:40:00|522.51|520.11|513.57|511.17|522.51|520.11|507.64|505.24|0
1656683100000|2022-07-01 13:45:00|515.3|512.9|503.01|500.61|515.3|512.9|498.75|496.35|0
1656683400000|2022-07-01 13:50:00|502.72|500.32|501.48|499.08|505.84|503.44|498.08|495.68|0
1656683700000|2022-07-01 13:55:00|501.1|498.7|503.94|501.54|504.32|501.92|496.38|493.98|0
1656684000000|2022-07-01 14:00:00|499.68|497.28|509.35|506.95|511.66|509.26|495.16|492.76|0
1656684300000|2022-07-01 14:05:00|509.54|507.14|509.99|507.59|514.16|511.76|506.1|503.7|0
1656684600000|2022-07-01 14:10:00|510.14|507.74|527.85|525.45|528.24|525.84|509.19|506.79|0
1656684900000|2022-07-01 14:15:00|528.05|525.65|525.99|523.59|532.41|530.01|522.42|520.02|0
1656685200000|2022-07-01 14:20:00|526.57|524.17|528.51|526.11|531.62|529.22|525.21|522.81|0
1656685500000|2022-07-01 14:25:00|528.7|526.3|533.95|531.55|534.54|532.14|528.51|526.11|0
1656685800000|2022-07-01 14:30:00|533.56|531.16|537.4|535|540.33|537.93|532.2|529.8|0
1656686100000|2022-07-01 14:35:00|537.59|535.19|541.5|539.1|543.07|540.67|536.42|534.02|0
1656686400000|2022-07-01 14:40:00|541.7|539.3|537.28|534.88|543.66|541.26|536.52|534.12|0
1656686700000|2022-07-01 14:45:00|537.67|535.27|533.38|530.98|539.62|537.22|530.09|527.69|0
1656687000000|2022-07-01 14:50:00|532.22|529.82|533.38|530.98|540.2|537.8|531.83|529.43|0
1656687300000|2022-07-01 14:55:00|533.97|531.57|530.61|528.21|536.5|534.1|525.37|522.97|0
1656687600000|2022-07-01 15:00:00|531.29|528.89|534.95|532.55|536.17|533.77|529.93|527.53|0
1656687900000|2022-07-01 15:05:00|534.76|532.36|521.79|519.39|534.76|532.36|519.86|517.46|0
1656688200000|2022-07-01 15:10:00|522.18|519.78|520.1|517.7|526.14|523.74|516.56|514.16|0
1656688500000|2022-07-01 15:15:00|519.91|517.51|517|514.6|520.49|518.09|511.99|509.59|0
1656688800000|2022-07-01 15:20:00|516.81|514.41|519.71|517.31|522.04|519.64|515.27|512.87|0
1656689100000|2022-07-01 15:25:00|519.52|517.12|522.62|520.22|523.59|521.19|519.33|516.93|0
1656689400000|2022-07-01 15:30:00|521.26|518.86|517.39|514.99|521.84|519.44|516.81|514.41|0
1656689700000|2022-07-01 15:35:00|517|514.6|518.07|515.67|519.32|516.92|514.11|511.71|0
1656690000000|2022-07-01 15:40:00|517.97|515.57|518.93|516.53|519.13|516.73|514.49|512.09|0
1656690300000|2022-07-01 15:45:00|518.74|516.34|518.54|516.14|519.9|517.5|515.45|513.05|0
1656690600000|2022-07-01 15:50:00|518.35|515.95|528.65|526.25|529.53|527.13|518.35|515.95|0
1656690900000|2022-07-01 15:55:00|529.82|527.42|528.26|525.86|531.19|528.79|526.5|524.1|0
1656691200000|2022-07-01 16:00:00|528.45|526.05|529.43|527.03|532.56|530.16|527.87|525.47|0
1656691500000|2022-07-01 16:05:00|529.04|526.64|526.11|523.71|529.62|527.22|525.13|522.73|0
1656691800000|2022-07-01 16:10:00|526.5|524.1|527.28|524.88|529.33|526.93|525.52|523.12|0
1656692100000|2022-07-01 16:15:00|527.47|525.07|518.92|516.52|528.06|525.66|517.76|515.36|0
1656692400000|2022-07-01 16:20:00|519.31|516.91|516.6|514.2|520.66|518.26|516.21|513.81|0
1656692700000|2022-07-01 16:25:00|516.41|514.01|517.37|514.97|519.89|517.49|516.02|513.62|0
1656693000000|2022-07-01 16:30:00|517.66|515.26|520.27|517.87|520.66|518.26|515.05|512.65|0
1656693300000|2022-07-01 16:35:00|520.08|517.68|523.18|520.78|523.48|521.08|518.53|516.13|0
1656693600000|2022-07-01 16:40:00|523.57|521.17|523.09|520.69|523.76|521.36|521.43|519.03|0
1656693900000|2022-07-01 16:45:00|523.76|521.36|521.82|519.42|525.12|522.72|521.62|519.22|0
1656694200000|2022-07-01 16:50:00|521.62|519.22|518.72|516.32|521.82|519.42|518.14|515.74|0
1656694500000|2022-07-01 16:55:00|518.52|516.12|525.7|523.3|526.09|523.69|517.75|515.35|0
1656694800000|2022-07-01 17:00:00|526.68|524.28|527.26|524.86|527.46|525.06|523.37|520.97|0
1656695100000|2022-07-01 17:05:00|527.07|524.67|524.53|522.13|527.85|525.45|524.53|522.13|0
1656695400000|2022-07-01 17:10:00|524.63|522.23|522.97|520.57|526.28|523.88|522.97|520.57|0
1656695700000|2022-07-01 17:15:00|522.59|520.19|521.61|519.21|526.48|524.08|520.45|518.05|0
1656696000000|2022-07-01 17:20:00|521.81|519.41|521.03|518.63|523.94|521.54|520.36|517.96|0
1656696300000|2022-07-01 17:25:00|521.22|518.82|517.53|515.13|522.19|519.79|516.95|514.55|0
1656696600000|2022-07-01 17:30:00|517.34|514.94|515.79|513.39|517.53|515.13|514.05|511.65|0
1656696900000|2022-07-01 17:35:00|515.6|513.2|511.93|509.53|517.73|515.33|508.57|506.17|0
1656697200000|2022-07-01 17:40:00|511.74|509.34|510.01|507.61|512.9|510.5|508.09|505.69|0
1656697500000|2022-07-01 17:45:00|509.43|507.03|505.79|503.39|510.39|507.99|505.79|503.39|0
1656697800000|2022-07-01 17:50:00|505.98|503.58|508.47|506.07|508.47|506.07|505.41|503.01|0
1656698100000|2022-07-01 17:55:00|508.28|505.88|506.55|504.15|508.85|506.45|506.36|503.96|0
1656698400000|2022-07-01 18:00:00|506.17|503.77|508.85|506.45|508.85|506.45|505.4|503|0
1656698700000|2022-07-01 18:05:00|508.66|506.26|510|507.6|512.12|509.72|506.93|504.53|0
1656699000000|2022-07-01 18:10:00|510.19|507.79|507.7|505.3|513.08|510.68|507.7|505.3|0
1656699300000|2022-07-01 18:15:00|507.5|505.1|504.82|502.42|508.75|506.35|504.82|502.42|0
1656699600000|2022-07-01 18:20:00|503.1|500.7|496.64|494.24|504.63|502.23|496.64|494.24|0
1656699900000|2022-07-01 18:25:00|496.26|493.86|500.43|498.03|500.81|498.41|496.26|493.86|0
1656700200000|2022-07-01 18:30:00|500.24|497.84|494.93|492.53|500.24|497.84|494.74|492.34|0
1656700500000|2022-07-01 18:35:00|495.12|492.72|494.55|492.15|497.96|495.56|494.55|492.15|0
1656700800000|2022-07-01 18:40:00|494.36|491.96|495.3|492.9|496.44|494.04|494.36|491.96|0
1656701100000|2022-07-01 18:45:00|495.49|493.09|492.09|489.69|496.06|493.66|491.52|489.12|0
1656701400000|2022-07-01 18:50:00|492|489.6|496.63|494.23|497.76|495.36|491.15|488.75|0
1656701700000|2022-07-01 18:55:00|496.44|494.04|493.22|490.82|498.14|495.74|492.84|490.44|0
1656702000000|2022-07-01 19:00:00|492.84|490.44|498.71|496.31|500.23|497.83|491.9|489.5|0
1656702300000|2022-07-01 19:05:00|498.33|495.93|491.89|489.49|498.33|495.93|491.62|489.22|0
1656702600000|2022-07-01 19:10:00|491.52|489.12|487.55|485.15|492.84|490.44|486.56|484.16|0
1656702900000|2022-07-01 19:15:00|487.17|484.77|488.68|486.28|489.06|486.66|485.47|483.07|0
1656703200000|2022-07-01 19:20:00|488.49|486.09|489.06|486.66|492.66|490.26|487.74|485.34|0
1656703500000|2022-07-01 19:25:00|489.44|487.04|489.06|486.66|490.76|488.36|487.74|485.34|0
1656703800000|2022-07-01 19:30:00|488.87|486.47|483.77|481.37|489.06|486.66|482.65|480.25|0
1656704100000|2022-07-01 19:35:00|483.59|481.19|480.95|478.55|483.77|481.37|480.58|478.18|0
1656704400000|2022-07-01 19:40:00|480.58|478.18|480.2|477.8|481.7|479.3|477.96|475.56|0
1656704700000|2022-07-01 19:45:00|480.39|477.99|479.45|477.05|482.64|480.24|477.77|475.37|0
1656705000000|2022-07-01 19:50:00|481.7|479.3|485.05|482.65|489.38|486.98|481.48|479.08|0
1656705300000|2022-07-01 19:55:00|485.99|483.59|482.04|479.64|486.17|483.77|481.29|478.89|0
1656705600000|2022-07-01 20:00:00|482.41|480.01|483.35|480.95|484.29|481.89|480.73|478.33|0
1656705900000|2022-07-01 20:05:00|483.54|481.14|483.35|480.95|484.1|481.7|483.35|480.95|0
1656706200000|2022-07-01 20:10:00|483.72|481.32|484.1|481.7|484.29|481.89|483.54|481.14|0
1656993900000|2022-07-05 04:05:00|474.48|471.68|474.1|471.3|475.04|472.24|474.1|471.3|0
1656994200000|2022-07-05 04:10:00|473.92|471.12|472.99|470.19|474.29|471.49|472.61|469.81|0
1656994500000|2022-07-05 04:15:00|472.9|470.1|472.89|470.09|473.17|470.37|472.24|469.44|0
1656994800000|2022-07-05 04:20:00|472.8|470|473.64|470.84|473.73|470.93|472.61|469.81|0
1656995100000|2022-07-05 04:25:00|473.54|470.74|471.96|469.16|473.54|470.74|471.96|469.16|0
1656995400000|2022-07-05 04:30:00|472.05|469.25|471.03|468.23|472.24|469.44|470.75|467.95|0
1656995700000|2022-07-05 04:35:00|470.93|468.13|471.3|468.5|471.49|468.69|470.56|467.76|0
1656996000000|2022-07-05 04:40:00|471.4|468.6|470.93|468.13|471.86|469.06|470.66|467.86|0
1656996300000|2022-07-05 04:45:00|470.84|468.04|471.11|468.31|471.95|469.15|470.28|467.48|0
1656996600000|2022-07-05 04:50:00|471.21|468.41|471.3|468.5|471.67|468.87|470.74|467.94|0
1656996900000|2022-07-05 04:55:00|470.93|468.13|470.28|467.48|471.02|468.22|470.28|467.48|0
1656997200000|2022-07-05 05:00:00|470.37|467.57|469.25|466.45|470.74|467.94|469.25|466.45|0
1656997500000|2022-07-05 05:05:00|469.07|466.27|468.88|466.08|470.37|467.57|468.33|465.53|0
1656997800000|2022-07-05 05:10:00|469.07|466.27|469.16|466.36|469.25|466.45|467.58|464.78|0
1656998100000|2022-07-05 05:15:00|468.88|466.08|470.18|467.38|470.64|467.84|468.69|465.89|0
1656998400000|2022-07-05 05:20:00|470.27|467.47|470.36|467.56|470.73|467.93|470.09|467.29|0
1656998700000|2022-07-05 05:25:00|470.17|467.37|470.08|467.28|471.29|468.49|469.99|467.19|0
1656999000000|2022-07-05 05:30:00|469.99|467.19|470.73|467.93|470.91|468.11|469.8|467|0
1656999300000|2022-07-05 05:35:00|470.64|467.84|471.84|469.04|471.84|469.04|469.8|467|0
1656999600000|2022-07-05 05:40:00|471.75|468.95|470.91|468.11|472.4|469.6|470.72|467.92|0
1656999900000|2022-07-05 05:45:00|470.72|467.92|469.24|466.44|470.91|468.11|468.87|466.07|0
1657000200000|2022-07-05 05:50:00|469.33|466.53|470.16|467.36|470.72|467.92|469.33|466.53|0
1657000500000|2022-07-05 05:55:00|470.26|467.46|469.98|467.18|470.9|468.1|469.6|466.8|0
1657000800000|2022-07-05 06:00:00|470.26|467.46|469.79|466.99|470.9|468.1|468.86|466.06|0
1657001100000|2022-07-05 06:05:00|469.97|467.17|469.23|466.43|470.72|467.92|468.49|465.69|0
1657001400000|2022-07-05 06:10:00|469.51|466.71|470.07|467.27|470.71|467.91|469.14|466.34|0
1657001700000|2022-07-05 06:15:00|469.88|467.08|469.1|466.3|470.95|468.15|468.36|465.56|0
1657002000000|2022-07-05 06:20:00|469.28|466.48|470.02|467.22|470.21|467.41|469.19|466.39|0
1657002300000|2022-07-05 06:25:00|470.12|467.32|469.56|466.76|470.57|467.77|468.72|465.92|0
1657002600000|2022-07-05 06:30:00|469.65|466.85|468.17|465.37|469.65|466.85|467.61|464.81|0
1657002900000|2022-07-05 06:35:00|468.26|465.46|467.43|464.63|468.26|465.46|466.69|463.89|0
1657003200000|2022-07-05 06:40:00|467.06|464.26|466.32|463.52|467.24|464.44|466.32|463.52|0
1657003500000|2022-07-05 06:45:00|466.14|463.34|469.37|466.57|469.37|466.57|466.14|463.34|0
1657003800000|2022-07-05 06:50:00|469.09|466.29|470.56|467.76|471.03|468.23|469.09|466.29|0
1657004100000|2022-07-05 06:55:00|470.38|467.58|470.01|467.21|470.75|467.95|469.08|466.28|0
1657004400000|2022-07-05 07:00:00|469.73|466.93|472.97|470.17|473.81|471.01|469.73|466.93|0
1657004700000|2022-07-05 07:05:00|473.33|470.93|475.74|473.34|476.96|474.56|472.96|470.56|0
1657005000000|2022-07-05 07:10:00|476.12|473.72|474.07|471.67|477.71|475.31|474.07|471.67|0
1657005300000|2022-07-05 07:15:00|473.88|471.48|472.95|470.55|475.09|472.69|472.02|469.62|0
1657005600000|2022-07-05 07:20:00|472.58|470.18|475.55|473.15|475.65|473.25|471.65|469.25|0
1657005900000|2022-07-05 07:25:00|475.84|473.44|475.92|473.52|475.92|473.52|473.51|471.11|0
1657006200000|2022-07-05 07:30:00|475.37|472.97|474.53|472.13|476.3|473.9|474.16|471.76|0
1657006500000|2022-07-05 07:35:00|474.43|472.03|478.07|475.67|478.16|475.76|474.43|472.03|0
1657006800000|2022-07-05 07:40:00|477.97|475.57|475.17|472.77|477.97|475.57|474.34|471.94|0
1657007100000|2022-07-05 07:45:00|474.99|472.59|474.9|472.5|476.29|473.89|473.68|471.28|0
1657007400000|2022-07-05 07:50:00|474.99|472.59|476.1|473.7|477.59|475.19|474.24|471.84|0
1657007700000|2022-07-05 07:55:00|475.73|473.33|479.65|477.25|480.02|477.62|474.61|472.21|0
1657008000000|2022-07-05 08:00:00|479.83|477.43|478.15|475.75|479.83|477.43|476.84|474.44|0
1657008300000|2022-07-05 08:05:00|477.96|475.56|483.68|481.28|483.77|481.37|476.28|473.88|0
1657008600000|2022-07-05 08:10:00|483.39|480.99|484.43|482.03|485.65|483.25|483.2|480.8|0
1657008900000|2022-07-05 08:15:00|484.52|482.12|486.65|484.25|487.03|484.63|484.34|481.94|0
1657009200000|2022-07-05 08:20:00|486.84|484.44|489.2|486.8|490.61|488.21|486.27|483.87|0
1657009500000|2022-07-05 08:25:00|489.29|486.89|492.12|489.72|493.45|491.05|489.1|486.7|0
1657009800000|2022-07-05 08:30:00|492.6|490.2|491.93|489.53|494.2|491.8|490.7|488.3|0
1657010100000|2022-07-05 08:35:00|492.12|489.72|494.58|492.18|495.34|492.94|491.93|489.53|0
1657010400000|2022-07-05 08:40:00|494.39|491.99|495.53|493.13|497.34|494.94|493.82|491.42|0
1657010700000|2022-07-05 08:45:00|495.44|493.04|499.33|496.93|500.48|498.08|495.15|492.75|0
1657011000000|2022-07-05 08:50:00|499.72|497.32|500.16|497.76|500.48|498.08|497.91|495.51|0
1657011300000|2022-07-05 08:55:00|500.26|497.86|499.71|497.31|501.11|498.71|498.67|496.27|0
1657011600000|2022-07-05 09:00:00|499.43|497.03|498.38|495.98|500.47|498.07|497.99|495.59|0
1657011900000|2022-07-05 09:05:00|498.19|495.79|501.43|499.03|501.81|499.41|498.18|495.78|0
1657012200000|2022-07-05 09:10:00|501.23|498.83|498.28|495.88|503.15|500.75|498.18|495.78|0
1657012500000|2022-07-05 09:15:00|499.13|496.73|498.75|496.35|499.13|496.73|496.47|494.07|0
1657012800000|2022-07-05 09:20:00|498.47|496.07|499.32|496.92|500.28|497.88|498.18|495.78|0
1657013100000|2022-07-05 09:25:00|499.23|496.83|501.42|499.02|501.61|499.21|498.94|496.54|0
1657013400000|2022-07-05 09:30:00|501.61|499.21|503.14|500.74|503.71|501.31|501.04|498.64|0
1657013700000|2022-07-05 09:35:00|502.76|500.36|498.74|496.34|503.05|500.65|498.17|495.77|0
1657014000000|2022-07-05 09:40:00|498.55|496.15|497.41|495.01|498.93|496.53|497.41|495.01|0
1657014300000|2022-07-05 09:45:00|497.6|495.2|499.12|496.72|500.46|498.06|497.6|495.2|0
1657014600000|2022-07-05 09:50:00|499.31|496.91|498.36|495.96|500.36|497.96|497.79|495.39|0
1657014900000|2022-07-05 09:55:00|497.98|495.58|497.4|495|498.84|496.44|496.64|494.24|0
1657015200000|2022-07-05 10:00:00|497.21|494.81|496.83|494.43|498.36|495.96|496.83|494.43|0
1657015500000|2022-07-05 10:05:00|497.21|494.81|493.6|491.2|497.4|495|493.6|491.2|0
1657015800000|2022-07-05 10:10:00|493.79|491.39|493.41|491.01|494.17|491.77|493.22|490.82|0
1657016100000|2022-07-05 10:15:00|493.79|491.39|496.83|494.43|496.83|494.43|493.79|491.39|0
1657016400000|2022-07-05 10:20:00|496.45|494.05|495.5|493.1|497.21|494.81|495.21|492.81|0
1657016700000|2022-07-05 10:25:00|495.69|493.29|496.82|494.42|497.02|494.62|495.5|493.1|0
1657017000000|2022-07-05 10:30:00|496.73|494.33|495.3|492.9|497.2|494.8|495.3|492.9|0
1657017300000|2022-07-05 10:35:00|495.21|492.81|495.3|492.9|496.44|494.04|494.92|492.52|0
1657017600000|2022-07-05 10:40:00|495.49|493.09|496.44|494.04|497.58|495.18|495.49|493.09|0
1657017900000|2022-07-05 10:45:00|496.25|493.85|494.73|492.33|497.11|494.71|494.35|491.95|0
1657018200000|2022-07-05 10:50:00|494.54|492.14|493.12|490.72|494.54|492.14|492.83|490.43|0
1657018500000|2022-07-05 10:55:00|493.02|490.62|496.43|494.03|497.77|495.37|493.02|490.62|0
1657018800000|2022-07-05 11:00:00|495.86|493.46|495.67|493.27|497.1|494.7|494.72|492.32|0
1657019100000|2022-07-05 11:05:00|495.86|493.46|496.12|493.72|496.88|494.48|495.39|492.99|0
1657019400000|2022-07-05 11:10:00|496.31|493.91|497.44|495.04|497.44|495.04|495.45|493.05|0
1657019700000|2022-07-05 11:15:00|497.25|494.85|500.49|498.09|501.06|498.66|497.06|494.66|0
1657020000000|2022-07-05 11:20:00|500.3|497.9|498.52|496.12|500.3|497.9|498.49|496.09|0
1657020300000|2022-07-05 11:25:00|498.43|496.03|498.04|495.64|499.09|496.69|497.76|495.36|0
1657020600000|2022-07-05 11:30:00|497.66|495.26|500.33|497.93|500.52|498.12|497.66|495.26|0
1657020900000|2022-07-05 11:35:00|500.42|498.02|499.08|496.68|500.8|498.4|498.99|496.59|0
1657021200000|2022-07-05 11:40:00|498.7|496.3|502.14|499.74|502.52|500.12|498.13|495.73|0
1657021500000|2022-07-05 11:45:00|501.95|499.55|503.67|501.27|503.67|501.27|501.47|499.07|0
1657021800000|2022-07-05 11:50:00|505.68|503.28|507.69|505.29|507.89|505.49|504.24|501.84|0
1657022100000|2022-07-05 11:55:00|507.5|505.1|507.69|505.29|508.65|506.25|506.16|503.76|0
1657022400000|2022-07-05 12:00:00|507.12|504.72|511.26|508.86|511.35|508.95|507.12|504.72|0
1657022700000|2022-07-05 12:05:00|511.35|508.95|515.57|513.17|516.73|514.33|510.39|507.99|0
1657023000000|2022-07-05 12:10:00|514.99|512.59|515.96|513.56|518.67|516.27|513.64|511.24|0
1657023300000|2022-07-05 12:15:00|516.93|514.53|515.18|512.78|518.09|515.69|513.93|511.53|0
1657023600000|2022-07-05 12:20:00|515.09|512.69|514.9|512.5|517.89|515.49|513.64|511.24|0
1657023900000|2022-07-05 12:25:00|514.6|512.2|514.6|512.2|514.99|512.59|512.86|510.46|0
1657024200000|2022-07-05 12:30:00|514.79|512.39|516.73|514.33|517.7|515.3|513.93|511.53|0
1657024500000|2022-07-05 12:35:00|516.53|514.13|515.76|513.36|520.51|518.11|515.56|513.16|0
1657024800000|2022-07-05 12:40:00|515.66|513.26|516.24|513.84|516.72|514.32|514.4|512|0
1657025100000|2022-07-05 12:45:00|515.95|513.55|516.91|514.51|517.68|515.28|515.37|512.97|0
1657025400000|2022-07-05 12:50:00|516.81|514.41|519.23|516.83|520.39|517.99|516.52|514.12|0
1657025700000|2022-07-05 12:55:00|519.61|517.21|523.3|520.9|524.66|522.26|519.42|517.02|0
1657026000000|2022-07-05 13:00:00|523.69|521.29|521.94|519.54|525.24|522.84|521.94|519.54|0
1657026300000|2022-07-05 13:05:00|522.13|519.73|523.3|520.9|524.66|522.26|521.94|519.54|0
1657026600000|2022-07-05 13:10:00|522.91|520.51|520.38|517.98|523.68|521.28|520.38|517.98|0
1657026900000|2022-07-05 13:15:00|519.99|517.59|522.32|519.92|522.71|520.31|519.8|517.4|0
1657027200000|2022-07-05 13:20:00|522.13|519.73|520.96|518.56|523.49|521.09|520.87|518.47|0
1657027500000|2022-07-05 13:25:00|521.16|518.76|524.26|521.86|524.26|521.86|521.15|518.75|0
1657027800000|2022-07-05 13:30:00|523.1|520.7|536.99|534.59|537.18|534.78|523.1|520.7|0
1657028100000|2022-07-05 13:35:00|537.28|534.88|542.2|539.8|542.2|539.8|534.34|531.94|0
1657028400000|2022-07-05 13:40:00|542.4|540|541.42|539.02|543.38|540.98|536.5|534.1|0
1657028700000|2022-07-05 13:45:00|542.6|540.2|537.09|534.69|543.5|541.1|531.41|529.01|0
1657029000000|2022-07-05 13:50:00|536.01|533.61|541.98|539.58|543.56|541.16|535.71|533.31|0
1657029300000|2022-07-05 13:55:00|541.39|538.99|542.08|539.68|546.62|544.22|539.42|537.02|0
1657029600000|2022-07-05 14:00:00|541.69|539.29|548.9|546.5|549.69|547.29|537.85|535.45|0
1657029900000|2022-07-05 14:05:00|548.3|545.9|543.75|541.35|549.49|547.09|543.75|541.35|0
1657030200000|2022-07-05 14:10:00|543.95|541.55|533.73|531.33|544.54|542.14|532.75|530.35|0
1657030500000|2022-07-05 14:15:00|533.92|531.52|539.22|536.82|542.56|540.16|533.92|531.52|0
1657030800000|2022-07-05 14:20:00|540|537.6|538.04|535.64|540.99|538.59|535.29|532.89|0
1657031100000|2022-07-05 14:25:00|538.43|536.03|537.64|535.24|541.38|538.98|534.9|532.5|0
1657031400000|2022-07-05 14:30:00|538.23|535.83|537.47|535.07|540.2|537.8|533.54|531.14|0
1657031700000|2022-07-05 14:35:00|537.86|535.46|525.15|522.75|538.84|536.44|523.21|520.81|0
1657032000000|2022-07-05 14:40:00|525.35|522.95|534.09|531.69|534.09|531.69|523.6|521.2|0
1657032300000|2022-07-05 14:45:00|534.68|532.28|534.88|532.48|540.01|537.61|533.89|531.49|0
1657032600000|2022-07-05 14:50:00|535.07|532.67|539.22|536.82|540.4|538|534.88|532.48|0
1657032900000|2022-07-05 14:55:00|539.61|537.21|538.62|536.22|541|538.6|536.84|534.44|0
1657033200000|2022-07-05 15:00:00|538.23|535.83|541.79|539.39|545.76|543.36|538.23|535.83|0
1657033500000|2022-07-05 15:05:00|542.18|539.78|540.79|538.39|546.35|543.95|539.81|537.41|0
1657033800000|2022-07-05 15:10:00|540.99|538.59|543.88|541.48|546.15|543.75|540.79|538.39|0
1657034100000|2022-07-05 15:15:00|543.68|541.28|541.64|539.24|544.27|541.87|539.28|536.88|0
1657034400000|2022-07-05 15:20:00|541.45|539.05|543.62|541.22|545.6|543.2|539.08|536.68|0
1657034700000|2022-07-05 15:25:00|543.22|540.82|542.23|539.83|545.4|543|540.06|537.66|0
1657035000000|2022-07-05 15:30:00|542.83|540.43|541.64|539.24|545|542.6|537.31|534.91|0
1657035300000|2022-07-05 15:35:00|541.25|538.85|543.22|540.82|544.8|542.4|539.86|537.46|0
1657035600000|2022-07-05 15:40:00|543.42|541.02|532.59|530.19|543.42|541.02|532.01|529.61|0
1657035900000|2022-07-05 15:45:00|531.81|529.41|529.27|526.87|533.38|530.98|527.71|525.31|0
1657036200000|2022-07-05 15:50:00|529.47|527.07|527.32|524.92|532|529.6|527.32|524.92|0
1657036500000|2022-07-05 15:55:00|527.9|525.5|530.44|528.04|531.42|529.02|526.73|524.33|0
1657036800000|2022-07-05 16:00:00|529.85|527.45|532.39|529.99|533.37|530.97|526.93|524.53|0
1657037100000|2022-07-05 16:05:00|531.81|529.41|527.12|524.72|533.37|530.97|526.73|524.33|0
1657037400000|2022-07-05 16:10:00|526.92|524.52|526.49|524.09|528.84|526.44|521.8|519.4|0
1657037700000|2022-07-05 16:15:00|526.3|523.9|524.53|522.13|530.41|528.01|523.56|521.16|0
1657038000000|2022-07-05 16:20:00|525.12|522.72|515.97|513.57|527.27|524.87|515.97|513.57|0
1657038300000|2022-07-05 16:25:00|516.16|513.76|517.15|514.75|517.54|515.14|513.46|511.06|0
1657038600000|2022-07-05 16:30:00|516.76|514.36|518.12|515.72|519.09|516.69|515.2|512.8|0
1657038900000|2022-07-05 16:35:00|518.31|515.91|516.38|513.98|518.51|516.11|514.81|512.41|0
1657039200000|2022-07-05 16:40:00|516.96|514.56|521.45|519.05|522.82|520.42|515.6|513.2|0
1657039500000|2022-07-05 16:45:00|521.64|519.24|525.56|523.16|526.54|524.14|521.36|518.96|0
1657039800000|2022-07-05 16:50:00|525.37|522.97|524.97|522.57|528.12|525.72|524.38|521.98|0
1657040100000|2022-07-05 16:55:00|525.36|522.96|526.54|524.14|527.13|524.73|524.58|522.18|0
1657040400000|2022-07-05 17:00:00|526.15|523.75|520.47|518.07|526.74|524.34|520.47|518.07|0
1657040700000|2022-07-05 17:05:00|520.07|517.67|522.22|519.82|526.74|524.34|520.07|517.67|0
1657041000000|2022-07-05 17:10:00|522.03|519.63|518.71|516.31|522.42|520.02|518.12|515.72|0
1657041300000|2022-07-05 17:15:00|518.51|516.11|513.06|510.66|519.59|517.19|513.06|510.66|0
1657041600000|2022-07-05 17:20:00|513.26|510.86|513.64|511.24|514.61|512.21|510.73|508.33|0
1657041900000|2022-07-05 17:25:00|513.45|511.05|513.83|511.43|514.42|512.02|512.09|509.69|0
1657042200000|2022-07-05 17:30:00|514.03|511.63|511.31|508.91|515.78|513.38|511.31|508.91|0
1657042500000|2022-07-05 17:35:00|511.51|509.11|508.22|505.82|511.51|509.11|507.64|505.24|0
1657042800000|2022-07-05 17:40:00|508.02|505.62|509.95|507.55|510.15|507.75|505.71|503.31|0
1657043100000|2022-07-05 17:45:00|509.57|507.17|511.69|509.29|516.16|513.76|509.57|507.17|0
1657043400000|2022-07-05 17:50:00|511.89|509.49|510.63|508.23|512.66|510.26|510.14|507.74|0
1657043700000|2022-07-05 17:55:00|510.53|508.13|510.34|507.94|512.66|510.26|509.76|507.36|0
1657044000000|2022-07-05 18:00:00|509.95|507.55|504.74|502.34|511.88|509.48|504.35|501.95|0
1657044300000|2022-07-05 18:05:00|504.93|502.53|508.4|506|509.37|506.97|504.93|502.53|0
1657044600000|2022-07-05 18:10:00|508.01|505.61|506.66|504.26|508.4|506|505.12|502.72|0
1657044900000|2022-07-05 18:15:00|506.27|503.87|504.54|502.14|510.52|508.12|504.54|502.14|0
1657045200000|2022-07-05 18:20:00|504.73|502.33|502.62|500.22|506.85|504.45|502.62|500.22|0
1657045500000|2022-07-05 18:25:00|502.81|500.41|498.78|496.38|503.77|501.37|497.44|495.04|0
1657045800000|2022-07-05 18:30:00|498.4|496|493.82|491.42|498.4|496|493.82|491.42|0
1657046100000|2022-07-05 18:35:00|494.01|491.61|487.55|485.15|495.15|492.75|487.55|485.15|0
1657046400000|2022-07-05 18:40:00|487.37|484.97|490.58|488.18|491.34|488.94|487.18|484.78|0
1657046700000|2022-07-05 18:45:00|490.2|487.8|492.29|489.89|494|491.6|488.69|486.29|0
1657047000000|2022-07-05 18:50:00|492.48|490.08|491.15|488.75|493.24|490.84|490.77|488.37|0
1657047300000|2022-07-05 18:55:00|491.53|489.13|491.34|488.94|492.67|490.27|489.63|487.23|0
1657047600000|2022-07-05 19:00:00|491.15|488.75|492.48|490.08|496.1|493.7|490.58|488.18|0
1657047900000|2022-07-05 19:05:00|492.29|489.89|485.66|483.26|492.29|489.89|485.66|483.26|0
1657048200000|2022-07-05 19:10:00|485.75|483.35|483.41|481.01|488.53|486.13|481.98|479.58|0
1657048500000|2022-07-05 19:15:00|483.22|480.82|490.63|488.23|491.2|488.8|483.22|480.82|0
1657048800000|2022-07-05 19:20:00|490.25|487.85|481.89|479.49|490.25|487.85|481.52|479.12|0
1657049100000|2022-07-05 19:25:00|481.52|479.12|480|477.6|483.41|481.01|478.5|476.1|0
1657049400000|2022-07-05 19:30:00|480.38|477.98|478.12|475.72|483.03|480.63|478.12|475.72|0
1657049700000|2022-07-05 19:35:00|478.31|475.91|482.1|479.7|483.97|481.57|478.12|475.72|0
1657050000000|2022-07-05 19:40:00|481.16|478.76|480.4|478|482.1|479.7|479.46|477.06|0
1657050300000|2022-07-05 19:45:00|480.97|478.57|476.27|473.87|482.1|479.7|476.27|473.87|0
1657050600000|2022-07-05 19:50:00|477.58|475.18|478.33|475.93|483.04|480.64|477.58|475.18|0
1657050900000|2022-07-05 19:55:00|479.08|476.68|474.2|471.8|481.15|478.75|474.2|471.8|0
1657051200000|2022-07-05 20:00:00|474.39|471.99|475.75|473.35|477.46|475.06|473.5|471.1|0
1657051500000|2022-07-05 20:05:00|475.57|473.17|476.32|473.92|478.58|476.18|475.57|473.17|0
1657051800000|2022-07-05 20:10:00|476.5|474.1|477.82|475.42|478.01|475.61|476.13|473.73|0
1657052100000|2022-07-05 20:15:00|477.18|474.38|476.7|473.9|478.21|475.41|476.33|473.53|0
1657052400000|2022-07-05 20:20:00|476.33|473.53|475.76|472.96|476.7|473.9|475.57|472.77|0
1657052700000|2022-07-05 20:25:00|475.57|472.77|475.19|472.39|476.13|473.33|475.19|472.39|0
1657053000000|2022-07-05 20:30:00|475.38|472.58|475.1|472.3|475.57|472.77|474.63|471.83|0
1657053300000|2022-07-05 20:35:00|475|472.2|475.38|472.58|475.38|472.58|474.82|472.02|0
1657053600000|2022-07-05 20:40:00|475.19|472.39|475.38|472.58|475.75|472.95|474.81|472.01|0
1657053900000|2022-07-05 20:45:00|475.56|472.76|474.72|471.92|475.56|472.76|474.62|471.82|0
1657054200000|2022-07-05 20:50:00|475|472.2|475|472.2|475.19|472.39|474.62|471.82|0
1657054500000|2022-07-05 20:55:00|475.09|472.29|475.09|472.29|475.28|472.48|474.62|471.82|0
1657054800000|2022-07-05 21:00:00|475.11|472.31|474.96|472.16|475.21|472.41|474.96|472.16|0
1657055100000|2022-07-05 21:05:00|474.94|472.14|475.13|472.33|475.13|472.33|474.91|472.11|0
1657055400000|2022-07-05 21:10:00|475.16|472.36|475.07|472.27|475.16|472.36|475.02|472.22|0
1657055700000|2022-07-05 21:15:00|474.99|472.19|475.04|472.24|475.29|472.49|474.99|472.19|0
1657056000000|2022-07-05 21:20:00|475.12|472.32|475.02|472.22|475.18|472.38|474.99|472.19|0
1657056300000|2022-07-05 21:25:00|475.12|472.32|475.2|472.4|475.2|472.4|475.07|472.27|0
1657056600000|2022-07-05 21:30:00|475.23|472.43|475.28|472.48|475.28|472.48|475.23|472.43|0
1657056900000|2022-07-05 21:35:00|475.12|472.32|474.82|472.02|475.12|472.32|474.73|471.93|0
1657057200000|2022-07-05 21:40:00|475.03|472.23|475.36|472.56|475.36|472.56|474.95|472.15|0
1657057500000|2022-07-05 21:45:00|475.34|472.54|475.44|472.64|475.51|472.71|475.11|472.31|0
1657057800000|2022-07-05 21:50:00|475.5|472.7|475.14|472.34|475.53|472.73|475.09|472.29|0
1657058100000|2022-07-05 21:55:00|475.09|472.29|474.73|471.93|475.09|472.29|474.73|471.93|0
1657058400000|2022-07-05 22:00:00|471.7|468.9|472.35|469.55|474.22|471.42|471.41|468.61|0
1657058700000|2022-07-05 22:05:00|471.79|468.99|473.75|470.95|473.84|471.04|471.41|468.61|0
1657059000000|2022-07-05 22:10:00|473.66|470.86|471.41|468.61|474.22|471.42|471.22|468.42|0
1657059300000|2022-07-05 22:15:00|471.22|468.42|469.91|467.11|471.41|468.61|469.16|466.36|0
1657059600000|2022-07-05 22:20:00|469.72|466.92|472.34|469.54|472.53|469.73|469.72|466.92|0
1657059900000|2022-07-05 22:25:00|472.53|469.73|473.28|470.48|473.65|470.85|471.69|468.89|0
1657060200000|2022-07-05 22:30:00|473.46|470.66|473.09|470.29|473.46|470.66|471.96|469.16|0
1657060500000|2022-07-05 22:35:00|473.27|470.47|472.71|469.91|473.65|470.85|472.34|469.54|0
1657060800000|2022-07-05 22:40:00|472.81|470.01|474.4|471.6|475.34|472.54|472.81|470.01|0
1657061100000|2022-07-05 22:45:00|474.49|471.69|474.39|471.59|475.43|472.63|474.02|471.22|0
1657061400000|2022-07-05 22:50:00|474.3|471.5|475.52|472.72|475.52|472.72|473.83|471.03|0
1657061700000|2022-07-05 22:55:00|475.43|472.63|474.58|471.78|475.62|472.82|474.39|471.59|0
1657062000000|2022-07-05 23:00:00|474.39|471.59|473.45|470.65|474.95|472.15|473.36|470.56|0
1657062300000|2022-07-05 23:05:00|473.36|470.56|473.82|471.02|473.92|471.12|472.89|470.09|0
1657062600000|2022-07-05 23:10:00|473.92|471.12|474.57|471.77|474.76|471.96|473.73|470.93|0
1657062900000|2022-07-05 23:15:00|474.76|471.96|475.23|472.43|475.32|472.52|474.57|471.77|0
1657063200000|2022-07-05 23:20:00|475.32|472.52|475.32|472.52|475.32|472.52|474.76|471.96|0
1657063500000|2022-07-05 23:25:00|475.42|472.62|477.2|474.4|477.2|474.4|475.13|472.33|0
1657063800000|2022-07-05 23:30:00|477.39|474.59|479.75|476.95|479.84|477.04|477.2|474.4|0
1657064100000|2022-07-05 23:35:00|479.65|476.85|479.18|476.38|480.41|477.61|479.08|476.28|0
1657064400000|2022-07-05 23:40:00|479.46|476.66|479.93|477.13|480.21|477.41|478.33|475.53|0
1657064700000|2022-07-05 23:45:00|480.02|477.22|480.21|477.41|480.59|477.79|479.18|476.38|0
1657065000000|2022-07-05 23:50:00|480.02|477.22|481.91|479.11|482.2|479.4|479.83|477.03|0
1657065300000|2022-07-05 23:55:00|482.1|479.3|481.15|478.35|482.67|479.87|481.15|478.35|0
1657065600000|2022-07-06 00:00:00|480.59|477.79|478.61|475.81|480.59|477.79|476.44|473.64|0
1657065900000|2022-07-06 00:05:00|478.13|475.33|477|474.2|478.51|475.71|476.25|473.45|0
1657066200000|2022-07-06 00:10:00|476.62|473.82|476.72|473.92|478.32|475.52|476.24|473.44|0
1657066500000|2022-07-06 00:15:00|477|474.2|474.93|472.13|477|474.2|474.18|471.38|0
1657066800000|2022-07-06 00:20:00|474.84|472.04|477.94|475.14|478.31|475.51|474.84|472.04|0
1657067100000|2022-07-06 00:25:00|477.85|475.05|476.8|474|478.5|475.7|475.96|473.16|0
1657067400000|2022-07-06 00:30:00|476.71|473.91|475.67|472.87|477.18|474.38|475.39|472.59|0
1657067700000|2022-07-06 00:35:00|475.86|473.06|476.71|473.91|477.46|474.66|474.73|471.93|0
1657068000000|2022-07-06 00:40:00|476.61|473.81|469.67|466.87|477.18|474.38|469.67|466.87|0
1657068300000|2022-07-06 00:45:00|469.11|466.31|467.8|465|470.23|467.43|466.69|463.89|0
1657068600000|2022-07-06 00:50:00|467.62|464.82|468.55|465.75|468.74|465.94|466.69|463.89|0
1657068900000|2022-07-06 00:55:00|468.27|465.47|468.27|465.47|468.74|465.94|466.87|464.07|0
1657069200000|2022-07-06 01:00:00|468.17|465.37|467.99|465.19|468.92|466.12|467.99|465.19|0
1657069500000|2022-07-06 01:05:00|467.8|465|464.08|461.28|467.8|465|463.62|460.82|0
1657069800000|2022-07-06 01:10:00|463.89|461.09|465.56|462.76|466.03|463.23|463.71|460.91|0
1657070100000|2022-07-06 01:15:00|465.75|462.95|467.7|464.9|468.45|465.65|465.75|462.95|0
1657070400000|2022-07-06 01:20:00|467.89|465.09|470.48|467.68|470.48|467.68|466.12|463.32|0
1657070700000|2022-07-06 01:25:00|470.75|467.95|472.99|470.19|473.92|471.12|470.29|467.49|0
1657071000000|2022-07-06 01:30:00|473.36|470.56|474.29|471.49|474.76|471.96|472.43|469.63|0
1657071300000|2022-07-06 01:35:00|473.92|471.12|478.22|475.42|478.32|475.52|473.46|470.66|0
1657071600000|2022-07-06 01:40:00|478.6|475.8|481.23|478.43|482.55|479.75|477.94|475.14|0
1657071900000|2022-07-06 01:45:00|481.79|478.99|480.01|477.21|482.17|479.37|479.63|476.83|0
1657072200000|2022-07-06 01:50:00|479.72|476.92|478.22|475.42|480.28|477.48|478.03|475.23|0
1657072500000|2022-07-06 01:55:00|478.31|475.51|479.44|476.64|479.53|476.73|477.65|474.85|0
1657072800000|2022-07-06 02:00:00|479.15|476.35|477.19|474.39|479.15|476.35|476.15|473.35|0
1657073100000|2022-07-06 02:05:00|477.65|474.85|477.09|474.29|479.15|476.35|477.09|474.29|0
1657073400000|2022-07-06 02:10:00|477.46|474.66|478.87|476.07|479.06|476.26|477.18|474.38|0
1657073700000|2022-07-06 02:15:00|478.77|475.97|480.84|478.04|481.21|478.41|478.21|475.41|0
1657074000000|2022-07-06 02:20:00|480.65|477.85|481.4|478.6|482.34|479.54|479.52|476.72|0
1657074300000|2022-07-06 02:25:00|481.21|478.41|479.8|477|481.78|478.98|479.33|476.53|0
1657074600000|2022-07-06 02:30:00|479.71|476.91|480.64|477.84|480.64|477.84|478.2|475.4|0
1657074900000|2022-07-06 02:35:00|480.55|477.75|480.74|477.94|481.02|478.22|479.52|476.72|0
1657075200000|2022-07-06 02:40:00|480.93|478.13|482.06|479.26|482.52|479.72|480.64|477.84|0
1657075500000|2022-07-06 02:45:00|482.15|479.35|484.79|481.99|484.88|482.08|481.58|478.78|0
1657075800000|2022-07-06 02:50:00|484.98|482.18|484.78|481.98|485.35|482.55|484.03|481.23|0
1657076100000|2022-07-06 02:55:00|484.6|481.8|482.71|479.91|484.69|481.89|481.95|479.15|0
1657076400000|2022-07-06 03:00:00|482.62|479.82|481.95|479.15|483.75|480.95|481.95|479.15|0
1657076700000|2022-07-06 03:05:00|481.76|478.96|481.57|478.77|482.52|479.72|481.01|478.21|0
1657077000000|2022-07-06 03:10:00|481.76|478.96|482.32|479.52|484.02|481.22|481.57|478.77|0
1657077300000|2022-07-06 03:15:00|482.51|479.71|479.82|477.02|482.7|479.9|479.06|476.26|0
1657077600000|2022-07-06 03:20:00|479.91|477.11|481.8|479|482.84|480.04|479.91|477.11|0
1657077900000|2022-07-06 03:25:00|481.61|478.81|481.32|478.52|483.5|480.7|481.32|478.52|0
1657078200000|2022-07-06 03:30:00|481.51|478.71|480.19|477.39|481.89|479.09|479.62|476.82|0
1657078500000|2022-07-06 03:35:00|480.1|477.3|478.87|476.07|480.57|477.77|477.93|475.13|0
1657078800000|2022-07-06 03:40:00|478.78|475.98|477.17|474.37|479.43|476.63|476.42|473.62|0
1657079100000|2022-07-06 03:45:00|476.99|474.19|476.42|473.62|477.36|474.56|476.42|473.62|0
1657079400000|2022-07-06 03:50:00|476.23|473.43|475.86|473.06|476.33|473.53|475.11|472.31|0
1657079700000|2022-07-06 03:55:00|476.04|473.24|474.17|471.37|476.61|473.81|473.98|471.18|0
1657080000000|2022-07-06 04:00:00|474.54|471.74|476.23|473.43|477.73|474.93|474.35|471.55|0
1657080300000|2022-07-06 04:05:00|476.14|473.34|475.85|473.05|476.79|473.99|475.85|473.05|0
1657080600000|2022-07-06 04:10:00|475.57|472.77|476.98|474.18|477.35|474.55|475.39|472.59|0
1657080900000|2022-07-06 04:15:00|476.7|473.9|477.07|474.27|477.54|474.74|476.6|473.8|0
1657081200000|2022-07-06 04:20:00|476.97|474.17|475.57|472.77|476.97|474.17|474.53|471.73|0
1657081500000|2022-07-06 04:25:00|475.47|472.67|477.35|474.55|477.35|474.55|475.28|472.48|0
1657081800000|2022-07-06 04:30:00|477.44|474.64|478.66|475.86|480.73|477.93|477.16|474.36|0
1657082100000|2022-07-06 04:35:00|479.04|476.24|477.91|475.11|479.04|476.24|477.72|474.92|0
1657082400000|2022-07-06 04:40:00|477.72|474.92|478.47|475.67|478.47|475.67|477.72|474.92|0
1657082700000|2022-07-06 04:45:00|478.28|475.48|479.41|476.61|479.98|477.18|478.09|475.29|0
1657083000000|2022-07-06 04:50:00|479.51|476.71|480.35|477.55|480.64|477.84|479.41|476.61|0
1657083300000|2022-07-06 04:55:00|480.45|477.65|479.59|476.79|480.54|477.74|479.22|476.42|0
1657083600000|2022-07-06 05:00:00|479.41|476.61|481.86|479.06|481.86|479.06|478.94|476.14|0
1657083900000|2022-07-06 05:05:00|482.04|479.24|481.2|478.4|482.8|480|480.25|477.45|0
1657084200000|2022-07-06 05:10:00|481.01|478.21|479.21|476.41|481.29|478.49|478.84|476.04|0
1657084500000|2022-07-06 05:15:00|479.31|476.51|479.21|476.41|480.72|477.92|478.83|476.03|0
1657084800000|2022-07-06 05:20:00|479.02|476.22|480.81|478.01|481.19|478.39|478.46|475.66|0
1657085100000|2022-07-06 05:25:00|481|478.2|481.38|478.58|482.04|479.24|480.15|477.35|0
1657085400000|2022-07-06 05:30:00|481|478.2|482.79|479.99|483.17|480.37|480.9|478.1|0
1657085700000|2022-07-06 05:35:00|482.6|479.8|484.02|481.22|484.11|481.31|481.75|478.95|0
1657086000000|2022-07-06 05:40:00|483.73|480.93|483.16|480.36|484.21|481.41|482.41|479.61|0
1657086300000|2022-07-06 05:45:00|482.7|479.9|481.46|478.66|482.79|479.99|479.95|477.15|0
1657086600000|2022-07-06 05:50:00|481.27|478.47|484.3|481.5|484.3|481.5|480.9|478.1|0
1657086900000|2022-07-06 05:55:00|484.11|481.31|487.33|484.53|487.52|484.72|483.92|481.12|0
1657087200000|2022-07-06 06:00:00|487.52|484.72|491.13|488.33|491.13|488.33|487.14|484.34|0
1657087500000|2022-07-06 06:05:00|491.52|488.72|493.23|490.43|493.62|490.82|491.32|488.52|0
1657087800000|2022-07-06 06:10:00|493.14|490.34|490.75|487.95|494.38|491.58|490.18|487.38|0
1657088100000|2022-07-06 06:15:00|490.94|488.14|489.89|487.09|491.42|488.62|488.66|485.86|0
1657088400000|2022-07-06 06:20:00|489.22|486.42|489.22|486.42|490.28|487.48|487.32|484.52|0
1657088700000|2022-07-06 06:25:00|489.03|486.23|488.27|485.47|490.36|487.56|487.61|484.81|0
1657089000000|2022-07-06 06:30:00|488.08|485.28|489.22|486.42|489.32|486.52|486.56|483.76|0
1657089300000|2022-07-06 06:35:00|489.41|486.61|489.89|487.09|489.98|487.18|488.27|485.47|0
1657089600000|2022-07-06 06:40:00|489.79|486.99|486.01|483.21|489.98|487.18|485.82|483.02|0
1657089900000|2022-07-06 06:45:00|485.82|483.02|485.25|482.45|487.81|485.01|485.25|482.45|0
1657090200000|2022-07-06 06:50:00|485.44|482.64|485.44|482.64|487.33|484.53|485.35|482.55|0
1657090500000|2022-07-06 06:55:00|485.43|482.63|480.62|477.82|485.53|482.73|480.62|477.82|0
1657090800000|2022-07-06 07:00:00|480.81|478.01|475.82|473.02|480.81|478.01|471.52|468.72|0
1657091100000|2022-07-06 07:05:00|475.53|473.13|477.97|475.57|478.35|475.95|472.44|470.04|0
1657091400000|2022-07-06 07:10:00|477.5|475.1|478.62|476.22|479.56|477.16|475.62|473.22|0
1657091700000|2022-07-06 07:15:00|478.81|476.41|475.99|473.59|478.81|476.41|475.99|473.59|0
1657092000000|2022-07-06 07:20:00|475.72|473.32|471.23|468.83|475.9|473.5|466.3|463.9|0
1657092300000|2022-07-06 07:25:00|471.6|469.2|469.74|467.34|471.69|469.29|467.41|465.01|0
1657092600000|2022-07-06 07:30:00|469.36|466.96|469.64|467.24|470.01|467.61|467.41|465.01|0
1657092900000|2022-07-06 07:35:00|469.45|467.05|469.26|466.86|470.94|468.54|467.22|464.82|0
1657093200000|2022-07-06 07:40:00|468.62|466.22|467.96|465.56|469.45|467.05|467.22|464.82|0
1657093500000|2022-07-06 07:45:00|468.06|465.66|470.75|468.35|471.87|469.47|467.68|465.28|0
1657093800000|2022-07-06 07:50:00|470.56|468.16|471.49|469.09|472.43|470.03|468.61|466.21|0
1657094100000|2022-07-06 07:55:00|471.87|469.47|472.52|470.12|473.17|470.77|470.75|468.35|0
1657094400000|2022-07-06 08:00:00|472.8|470.4|477.85|475.45|478.23|475.83|471.3|468.9|0
1657094700000|2022-07-06 08:05:00|477.95|475.55|473.54|471.14|478.79|476.39|472.61|470.21|0
1657095000000|2022-07-06 08:10:00|473.64|471.24|472.33|469.93|473.83|471.43|471.11|468.71|0
1657095300000|2022-07-06 08:15:00|471.96|469.56|476.54|474.14|476.91|474.51|471.96|469.56|0
1657095600000|2022-07-06 08:20:00|476.72|474.32|476.26|473.86|477.29|474.89|475.22|472.82|0
1657095900000|2022-07-06 08:25:00|476.16|473.76|480.1|477.7|480.1|477.7|475.97|473.57|0
1657096200000|2022-07-06 08:30:00|480.2|477.8|482.65|480.25|483.12|480.72|480.2|477.8|0
1657096500000|2022-07-06 08:35:00|482.55|480.15|481.99|479.59|483.31|480.91|480.58|478.18|0
1657096800000|2022-07-06 08:40:00|482.17|479.77|485.39|482.99|486.34|483.94|482.08|479.68|0
1657097100000|2022-07-06 08:45:00|485.3|482.9|485.95|483.55|486.05|483.65|484.06|481.66|0
1657097400000|2022-07-06 08:50:00|485.76|483.36|483.32|480.92|486.24|483.84|482.85|480.45|0
1657097700000|2022-07-06 08:55:00|483.22|480.82|485.87|483.47|485.87|483.47|482.28|479.88|0
1657098000000|2022-07-06 09:00:00|485.49|483.09|488.24|485.84|488.24|485.84|484.73|482.33|0
1657098300000|2022-07-06 09:05:00|488.14|485.74|485.39|482.99|488.9|486.5|485.39|482.99|0
1657098600000|2022-07-06 09:10:00|485.3|482.9|487.19|484.79|487.85|485.45|484.54|482.14|0
1657098900000|2022-07-06 09:15:00|487.28|484.88|484.72|482.32|488.89|486.49|484.16|481.76|0
1657099200000|2022-07-06 09:20:00|484.63|482.23|481.7|479.3|484.72|482.32|481.7|479.3|0
1657099500000|2022-07-06 09:25:00|481.52|479.12|479.82|477.42|482.08|479.68|479.63|477.23|0
1657099800000|2022-07-06 09:30:00|479.44|477.04|481.51|479.11|481.89|479.49|479.26|476.86|0
1657100100000|2022-07-06 09:35:00|481.32|478.92|483.4|481|483.96|481.56|481.05|478.65|0
1657100400000|2022-07-06 09:40:00|483.31|480.91|480.1|477.7|483.4|481|479.63|477.23|0
1657100700000|2022-07-06 09:45:00|480.38|477.98|480|477.6|481.7|479.3|479.25|476.85|0
1657101000000|2022-07-06 09:50:00|479.91|477.51|477.37|474.97|480.94|478.54|476.72|474.32|0
1657101300000|2022-07-06 09:55:00|476.91|474.51|477.56|475.16|478.31|475.91|476.34|473.94|0
1657101600000|2022-07-06 10:00:00|477.47|475.07|477.55|475.15|477.93|475.53|475.87|473.47|0
1657101900000|2022-07-06 10:05:00|477.18|474.78|476.9|474.5|477.46|475.06|475.12|472.72|0
1657102200000|2022-07-06 10:10:00|476.8|474.4|477.27|474.87|478.4|476|476.8|474.4|0
1657102500000|2022-07-06 10:15:00|477.36|474.96|477.65|475.25|477.93|475.53|476.43|474.03|0
1657102800000|2022-07-06 10:20:00|477.74|475.34|474.55|472.15|477.92|475.52|474.37|471.97|0
1657103100000|2022-07-06 10:25:00|474.37|471.97|474.83|472.43|476.05|473.65|474.18|471.78|0
1657103400000|2022-07-06 10:30:00|474.36|471.96|474.27|471.87|474.92|472.52|473.62|471.22|0
1657103700000|2022-07-06 10:35:00|474.17|471.77|475.29|472.89|475.95|473.55|473.8|471.4|0
1657104000000|2022-07-06 10:40:00|475.86|473.46|478.85|476.45|479.42|477.02|475.86|473.46|0
1657104300000|2022-07-06 10:45:00|478.76|476.36|479.7|477.3|480.64|478.24|478.48|476.08|0
1657104600000|2022-07-06 10:50:00|479.79|477.39|481.67|479.27|481.67|479.27|478.66|476.26|0
1657104900000|2022-07-06 10:55:00|481.58|479.18|479.41|477.01|481.86|479.46|479.41|477.01|0
1657105200000|2022-07-06 11:00:00|479.89|477.49|481.67|479.27|481.86|479.46|479.89|477.49|0
1657105500000|2022-07-06 11:05:00|481.48|479.08|482.23|479.83|483.18|480.78|481.1|478.7|0
1657105800000|2022-07-06 11:10:00|482.04|479.64|482.8|480.4|483.36|480.96|482.04|479.64|0
1657106100000|2022-07-06 11:15:00|482.61|480.21|481.39|478.99|483.36|480.96|480.91|478.51|0
1657106400000|2022-07-06 11:20:00|481.29|478.89|481.47|479.07|482.42|480.02|481.1|478.7|0
1657106700000|2022-07-06 11:25:00|481.57|479.17|482.98|480.58|483.36|480.96|480.34|477.94|0
1657107000000|2022-07-06 11:30:00|483.08|480.68|482.41|480.01|483.55|481.15|481.66|479.26|0
1657107300000|2022-07-06 11:35:00|482.22|479.82|482.22|479.82|482.98|480.58|481.66|479.26|0
1657107600000|2022-07-06 11:40:00|482.03|479.63|484.96|482.56|485.81|483.41|482.03|479.63|0
1657107900000|2022-07-06 11:45:00|485.05|482.65|487.42|485.02|487.7|485.3|485.05|482.65|0
1657108200000|2022-07-06 11:50:00|487.32|484.92|486.75|484.35|489.03|486.63|486.37|483.97|0
1657108500000|2022-07-06 11:55:00|486.85|484.45|485.8|483.4|487.51|485.11|485.8|483.4|0
1657108800000|2022-07-06 12:00:00|485.71|483.31|489.4|487|490.74|488.34|485.71|483.31|0
1657109100000|2022-07-06 12:05:00|489.78|487.38|489.39|486.99|490.34|487.94|487.32|484.92|0
1657109400000|2022-07-06 12:10:00|489.01|486.61|489.01|486.61|491.29|488.89|488.63|486.23|0
1657109700000|2022-07-06 12:15:00|488.82|486.42|487.49|485.09|489.39|486.99|486.74|484.34|0
1657110000000|2022-07-06 12:20:00|487.31|484.91|484.85|482.45|487.4|485|484.66|482.26|0
1657110300000|2022-07-06 12:25:00|484.66|482.26|486.17|483.77|486.92|484.52|484.66|482.26|0
1657110600000|2022-07-06 12:30:00|485.6|483.2|483.9|481.5|486.17|483.77|483.53|481.13|0
1657110900000|2022-07-06 12:35:00|484.09|481.69|481.45|479.05|484.28|481.88|481.08|478.68|0
1657111200000|2022-07-06 12:40:00|481.27|478.87|477.33|474.93|483.52|481.12|477.33|474.93|0
1657111500000|2022-07-06 12:45:00|477.52|475.12|474.52|472.12|477.89|475.49|474.34|471.94|0
1657111800000|2022-07-06 12:50:00|474.9|472.5|478.07|475.67|478.73|476.33|474.81|472.41|0
1657112100000|2022-07-06 12:55:00|478.26|475.86|478.82|476.42|480.13|477.73|477.88|475.48|0
1657112400000|2022-07-06 13:00:00|479.01|476.61|479.57|477.17|479.57|477.17|477.51|475.11|0
1657112700000|2022-07-06 13:05:00|479.38|476.98|477.88|475.48|479.76|477.36|477.51|475.11|0
1657113000000|2022-07-06 13:10:00|477.69|475.29|476.76|474.36|477.88|475.48|475.64|473.24|0
1657113300000|2022-07-06 13:15:00|476.57|474.17|478.63|476.23|479.38|476.98|476.38|473.98|0
1657113600000|2022-07-06 13:20:00|478.44|476.04|474.7|472.3|479.56|477.16|473.58|471.18|0
1657113900000|2022-07-06 13:25:00|474.51|472.11|475.26|472.86|477.5|475.1|473.39|470.99|0
1657114200000|2022-07-06 13:30:00|475.07|472.67|468.56|466.16|477.12|474.72|463.76|461.36|0
1657114500000|2022-07-06 13:35:00|468|465.6|478.44|476.04|479|476.6|468|465.6|0
1657114800000|2022-07-06 13:40:00|478.63|476.23|474.47|472.07|481.25|478.85|472.24|469.84|0
1657115100000|2022-07-06 13:45:00|474.29|471.89|481.59|479.19|483.09|480.69|473.35|470.95|0
1657115400000|2022-07-06 13:50:00|481.31|478.91|481.02|478.62|484.03|481.63|477.27|474.87|0
1657115700000|2022-07-06 13:55:00|480.83|478.43|474.75|472.35|483.47|481.07|472.23|469.83|0
1657116000000|2022-07-06 14:00:00|477.27|474.87|479.61|477.21|483.84|481.44|474.56|472.16|0
1657116300000|2022-07-06 14:05:00|479.33|476.93|466.48|464.08|479.52|477.12|464.63|462.23|0
1657116600000|2022-07-06 14:10:00|467.03|464.63|481.95|479.55|485.34|482.94|466.66|464.26|0
1657116900000|2022-07-06 14:15:00|481.58|479.18|481.3|478.9|484.4|482|478.57|476.17|0
1657117200000|2022-07-06 14:20:00|481.76|479.36|476.14|473.74|483.27|480.87|474.09|471.69|0
1657117500000|2022-07-06 14:25:00|477.07|474.67|475.55|473.15|479.13|476.73|472.94|470.54|0
1657117800000|2022-07-06 14:30:00|475.36|472.96|478.26|475.86|478.72|476.32|472.85|470.45|0
1657118100000|2022-07-06 14:35:00|478.35|475.95|478.91|476.51|480.78|478.38|476.67|474.27|0
1657118400000|2022-07-06 14:40:00|478.34|475.94|475.09|472.69|481.46|479.06|474.35|471.95|0
1657118700000|2022-07-06 14:45:00|474.91|472.51|481.65|479.25|481.65|479.25|473.51|471.11|0
1657119000000|2022-07-06 14:50:00|482.03|479.63|479.39|476.99|483.72|481.32|478.27|475.87|0
1657119300000|2022-07-06 14:55:00|479.21|476.81|478.27|475.87|482.4|480|476.77|474.37|0
1657119600000|2022-07-06 15:00:00|478.08|475.68|486.74|484.34|488.25|485.85|477.52|475.12|0
1657119900000|2022-07-06 15:05:00|487.11|484.71|486.3|483.9|487.63|485.23|484.23|481.83|0
1657120200000|2022-07-06 15:10:00|486.59|484.19|483.85|481.45|489.14|486.74|483.28|480.88|0
1657120500000|2022-07-06 15:15:00|484.04|481.64|481.95|479.55|484.04|481.64|480.65|478.25|0
1657120800000|2022-07-06 15:20:00|481.76|479.36|482.33|479.93|484.4|482|480.64|478.24|0
1657121100000|2022-07-06 15:25:00|481.95|479.55|487.1|484.7|487.6|485.2|481.95|479.55|0
1657121400000|2022-07-06 15:30:00|487.67|485.27|489.55|487.15|493.91|491.51|486.35|483.95|0
1657121700000|2022-07-06 15:35:00|489.74|487.34|488.52|486.12|490.5|488.1|487.47|485.07|0
1657122000000|2022-07-06 15:40:00|488.42|486.02|492.01|489.61|492.96|490.56|488.42|486.02|0
1657122300000|2022-07-06 15:45:00|492.58|490.18|488.98|486.58|494.29|491.89|487.28|484.88|0
1657122600000|2022-07-06 15:50:00|488.6|486.2|488.93|486.53|490.3|487.9|486.15|483.75|0
1657122900000|2022-07-06 15:55:00|487.99|485.59|484.96|482.56|489.31|486.91|484.21|481.81|0
1657123200000|2022-07-06 16:00:00|485.06|482.66|490.3|487.9|491.06|488.66|484.4|482|0
1657123500000|2022-07-06 16:05:00|489.73|487.33|490.68|488.28|492|489.6|486.33|483.93|0
1657123800000|2022-07-06 16:10:00|490.3|487.9|485.39|482.99|491.43|489.03|485.39|482.99|0
1657124100000|2022-07-06 16:15:00|485.58|483.18|487.27|484.87|488.03|485.63|484.82|482.42|0
1657124400000|2022-07-06 16:20:00|487.08|484.68|489.91|487.51|490.48|488.08|485.76|483.36|0
1657124700000|2022-07-06 16:25:00|490.1|487.7|486.89|484.49|490.1|487.7|486.51|484.11|0
1657125000000|2022-07-06 16:30:00|486.7|484.3|486.7|484.3|488.97|486.57|486.51|484.11|0
1657125300000|2022-07-06 16:35:00|486.51|484.11|486.51|484.11|487.26|484.86|483.88|481.48|0
1657125600000|2022-07-06 16:40:00|486.32|483.92|484.44|482.04|487.64|485.24|483.69|481.29|0
1657125900000|2022-07-06 16:45:00|484.63|482.23|486.13|483.73|486.32|483.92|484.06|481.66|0
1657126200000|2022-07-06 16:50:00|485.94|483.54|485.94|483.54|488.96|486.56|485.56|483.16|0
1657126500000|2022-07-06 16:55:00|485.75|483.35|484.62|482.22|486.88|484.48|483.68|481.28|0
1657126800000|2022-07-06 17:00:00|484.43|482.03|481.24|478.84|484.43|482.03|479.93|477.53|0
1657127100000|2022-07-06 17:05:00|480.68|478.28|477.68|475.28|480.86|478.46|476.56|474.16|0
1657127400000|2022-07-06 17:10:00|477.87|475.47|477.5|475.1|480.07|477.67|477.5|475.1|0
1657127700000|2022-07-06 17:15:00|477.13|474.73|477.5|475.1|479.37|476.97|476.56|474.16|0
1657128000000|2022-07-06 17:20:00|477.31|474.91|478.62|476.22|479.37|476.97|476.37|473.97|0
1657128300000|2022-07-06 17:25:00|478.43|476.03|480.12|477.72|481.25|478.85|477.87|475.47|0
1657128600000|2022-07-06 17:30:00|480.5|478.1|479.65|477.25|481.06|478.66|478.81|476.41|0
1657128900000|2022-07-06 17:35:00|479.56|477.16|478.43|476.03|480.12|477.72|477.68|475.28|0
1657129200000|2022-07-06 17:40:00|478.05|475.65|478.99|476.59|480.31|477.91|477.3|474.9|0
1657129500000|2022-07-06 17:45:00|479.18|476.78|477.3|474.9|479.18|476.78|476.55|474.15|0
1657129800000|2022-07-06 17:50:00|477.11|474.71|476.36|473.96|477.67|475.27|476.18|473.78|0
1657130100000|2022-07-06 17:55:00|476.18|473.78|476.08|473.68|477.49|475.09|474.68|472.28|0
1657130400000|2022-07-06 18:00:00|476.17|473.77|478.28|475.4|482.23|479.35|472.25|469.85|0
1657130700000|2022-07-06 18:05:00|477.16|474.28|473.65|470.77|477.16|474.28|466.55|463.67|0
1657131000000|2022-07-06 18:10:00|473.84|470.96|476.06|473.18|484.73|481.85|473.47|470.59|0
1657131300000|2022-07-06 18:15:00|475.97|473.09|482.24|479.36|483.66|480.78|475.97|473.09|0
1657131600000|2022-07-06 18:20:00|482.81|479.93|479.24|476.36|482.81|479.93|478.12|475.24|0
1657131900000|2022-07-06 18:25:00|479.61|476.73|467.6|464.72|484.12|481.24|467.6|464.72|0
1657132200000|2022-07-06 18:30:00|466.77|463.89|462.34|459.46|470.01|467.13|458.67|455.79|0
1657132500000|2022-07-06 18:35:00|461.6|458.72|461.79|458.91|466.76|463.88|458.48|455.6|0
1657132800000|2022-07-06 18:40:00|461.6|458.72|455.58|452.7|461.79|458.91|447.79|444.91|0
1657133100000|2022-07-06 18:45:00|455.03|452.15|459.97|457.09|460.34|457.46|452.66|449.78|0
1657133400000|2022-07-06 18:50:00|460.16|457.28|458.69|455.81|461.81|458.93|457.4|454.52|0
1657133700000|2022-07-06 18:55:00|459.6|456.72|456.67|453.79|460.52|457.64|456.3|453.42|0
1657134000000|2022-07-06 19:00:00|456.3|453.42|461.05|458.17|464.06|461.18|456.12|453.24|0
1657134300000|2022-07-06 19:05:00|460.87|457.99|458.85|455.97|462.62|459.74|458.3|455.42|0
1657134600000|2022-07-06 19:10:00|458.3|455.42|454.09|451.21|459.21|456.33|454.09|451.21|0
1657134900000|2022-07-06 19:15:00|454.27|451.39|454.09|451.21|457.01|454.13|452.63|449.75|0
1657135200000|2022-07-06 19:20:00|454.27|451.39|450.62|447.74|454.36|451.48|450.44|447.56|0
1657135500000|2022-07-06 19:25:00|450.44|447.56|450.8|447.92|452.81|449.93|450.26|447.38|0
1657135800000|2022-07-06 19:30:00|450.99|448.11|449.35|446.47|452.81|449.93|449.17|446.29|0
1657136100000|2022-07-06 19:35:00|449.17|446.29|451.98|449.1|452.34|449.46|445.8|442.92|0
1657136400000|2022-07-06 19:40:00|452.34|449.46|454.3|451.9|455.39|452.99|451.61|448.73|0
1657136700000|2022-07-06 19:45:00|454.48|452.08|457.94|455.54|459.14|456.74|454.28|451.88|0
1657137000000|2022-07-06 19:50:00|457.39|454.99|467.61|464.73|469.66|466.78|457.39|454.99|0
1657137300000|2022-07-06 19:55:00|467.98|465.1|464.85|461.97|468.91|466.03|463.92|461.04|0
1657137600000|2022-07-06 20:00:00|464.11|461.23|463.87|461.47|464.85|462.21|463.13|460.3|0
1657137900000|2022-07-06 20:05:00|463.68|461.28|461.83|459.43|463.68|461.28|460.91|458.51|0
1657138200000|2022-07-06 20:10:00|462.02|459.62|462.02|459.62|462.57|460.17|460.73|458.33|0
1657138500000|2022-07-06 20:15:00|462.4|459.6|461.66|458.86|462.58|459.78|461.66|458.86|0
1657138800000|2022-07-06 20:20:00|461.48|458.68|461.47|458.67|462.21|459.41|461.29|458.49|0
1657139100000|2022-07-06 20:25:00|461.39|458.59|461.47|458.67|461.66|458.86|461.11|458.31|0
1657139400000|2022-07-06 20:30:00|461.66|458.86|462.3|459.5|462.58|459.78|461.66|458.86|0
1657139700000|2022-07-06 20:35:00|462.21|459.41|462.21|459.41|462.39|459.59|461.1|458.3|0
1657140000000|2022-07-06 20:40:00|461.65|458.85|461.65|458.85|462.21|459.41|461.28|458.48|0
1657140300000|2022-07-06 20:45:00|461.84|459.04|461.79|458.99|462.63|459.83|461.47|458.67|0
1657140600000|2022-07-06 20:50:00|461.98|459.18|461.24|458.44|462.16|459.36|461.24|458.44|0
1657140900000|2022-07-06 20:55:00|460.87|458.07|460.41|457.61|461.05|458.25|460.41|457.61|0
1657141200000|2022-07-06 21:00:00|460.55|457.75|460.58|457.78|460.72|457.92|460.55|457.75|0
1657141500000|2022-07-06 21:05:00|460.6|457.8|460.6|457.8|460.66|457.86|460.44|457.64|0
1657141800000|2022-07-06 21:10:00|460.63|457.83|460.63|457.83|460.76|457.96|460.63|457.83|0
1657142100000|2022-07-06 21:15:00|460.6|457.8|460.33|457.53|460.66|457.86|460.02|457.22|0
1657142400000|2022-07-06 21:20:00|460.36|457.56|460.41|457.61|460.44|457.64|460.3|457.5|0
1657142700000|2022-07-06 21:25:00|460.44|457.64|460.51|457.71|460.57|457.77|460.43|457.63|0
1657143000000|2022-07-06 21:30:00|460.57|457.77|460.57|457.77|460.62|457.82|460.51|457.71|0
1657143300000|2022-07-06 21:35:00|460.59|457.79|460.51|457.71|460.59|457.79|460.51|457.71|0
1657143600000|2022-07-06 21:40:00|460.54|457.74|460.57|457.77|460.57|457.77|460.49|457.69|0
1657143900000|2022-07-06 21:45:00|460.41|457.61|460.49|457.69|460.49|457.69|460.21|457.41|0
1657144200000|2022-07-06 21:50:00|460.43|457.63|460.17|457.37|460.49|457.69|460.17|457.37|0
1657144500000|2022-07-06 21:55:00|460.18|457.38|460.78|457.98|460.81|458.01|460|457.2|0
1657144800000|2022-07-06 22:00:00|460.94|458.14|460.29|457.49|460.94|458.14|459.55|456.75|0
1657145100000|2022-07-06 22:05:00|460.1|457.3|460.01|457.21|460.1|457.3|459.55|456.75|0
1657145400000|2022-07-06 22:10:00|459.92|457.12|462.13|459.33|462.13|459.33|459.92|457.12|0
1657145700000|2022-07-06 22:15:00|462.04|459.24|461.57|458.77|462.31|459.51|461.39|458.59|0
1657146000000|2022-07-06 22:20:00|461.49|458.69|460.1|457.3|461.57|458.77|459.91|457.11|0
1657146300000|2022-07-06 22:25:00|460.28|457.48|461.2|458.4|461.39|458.59|460.28|457.48|0
1657146600000|2022-07-06 22:30:00|461.02|458.22|461.57|458.77|461.75|458.95|460.83|458.03|0
1657146900000|2022-07-06 22:35:00|461.66|458.86|462.49|459.69|463.23|460.43|461.66|458.86|0
1657147200000|2022-07-06 22:40:00|462.59|459.79|462.58|459.78|462.86|460.06|461.94|459.14|0
1657147500000|2022-07-06 22:45:00|462.49|459.69|462.3|459.5|462.49|459.69|461.93|459.13|0
1657147800000|2022-07-06 22:50:00|462.4|459.6|462.85|460.05|463.23|460.43|462.3|459.5|0
1657148100000|2022-07-06 22:55:00|462.67|459.87|462.85|460.05|463.41|460.61|462.67|459.87|0
1657148400000|2022-07-06 23:00:00|462.58|459.78|462.11|459.31|462.67|459.87|461.56|458.76|0
1657148700000|2022-07-06 23:05:00|461.93|459.13|462.11|459.31|462.48|459.68|461.37|458.57|0
1657149000000|2022-07-06 23:10:00|461.93|459.13|463.03|460.23|463.22|460.42|461.92|459.12|0
1657149300000|2022-07-06 23:15:00|462.85|460.05|463.4|460.6|463.77|460.97|462.85|460.05|0
1657149600000|2022-07-06 23:20:00|463.22|460.42|463.58|460.78|463.96|461.16|463.22|460.42|0
1657149900000|2022-07-06 23:25:00|463.4|460.6|463.21|460.41|463.58|460.78|463.03|460.23|0
1657150200000|2022-07-06 23:30:00|463.31|460.51|461.92|459.12|463.31|460.51|461.92|459.12|0
1657150500000|2022-07-06 23:35:00|462.01|459.21|462.65|459.85|463.21|460.41|461.92|459.12|0
1657150800000|2022-07-06 23:40:00|462.75|459.95|462.28|459.48|463.21|460.41|461.91|459.11|0
1657151100000|2022-07-06 23:45:00|462.47|459.67|460.35|457.55|462.65|459.85|459.7|456.9|0
1657151400000|2022-07-06 23:50:00|460.43|457.63|460.8|458|461.36|458.56|460.43|457.63|0
1657151700000|2022-07-06 23:55:00|460.99|458.19|461.72|458.92|461.72|458.92|460.8|458|0
1657152000000|2022-07-07 00:00:00|461.91|459.11|465.98|463.18|466.35|463.55|461.91|459.11|0
1657152300000|2022-07-07 00:05:00|467|464.2|468.02|465.22|468.77|465.97|466.35|463.55|0
1657152600000|2022-07-07 00:10:00|468.12|465.32|467.09|464.29|468.76|465.96|466.72|463.92|0
1657152900000|2022-07-07 00:15:00|467.27|464.47|467.09|464.29|469.42|466.62|466.53|463.73|0
1657153200000|2022-07-07 00:20:00|466.9|464.1|465.79|462.99|466.9|464.1|465.6|462.8|0
1657153500000|2022-07-07 00:25:00|465.6|462.8|466.34|463.54|466.9|464.1|465.41|462.61|0
1657153800000|2022-07-07 00:30:00|466.15|463.35|467.27|464.47|467.55|464.75|464.49|461.69|0
1657154100000|2022-07-07 00:35:00|467.45|464.65|464.3|461.5|467.45|464.65|464.3|461.5|0
1657154400000|2022-07-07 00:40:00|463.93|461.13|463.28|460.48|464.11|461.31|462.17|459.37|0
1657154700000|2022-07-07 00:45:00|463.37|460.57|464.85|462.05|464.85|462.05|462.82|460.02|0
1657155000000|2022-07-07 00:50:00|464.66|461.86|465.59|462.79|466.15|463.35|464.29|461.49|0
1657155300000|2022-07-07 00:55:00|465.5|462.7|465.68|462.88|466.15|463.35|464.66|461.86|0
1657155600000|2022-07-07 01:00:00|465.59|462.79|470.05|467.25|472.29|469.49|465.4|462.6|0
1657155900000|2022-07-07 01:05:00|469.68|466.88|469.49|466.69|470.23|467.43|468.93|466.13|0
1657156200000|2022-07-07 01:10:00|469.12|466.32|470.6|467.8|472.47|469.67|469.12|466.32|0
1657156500000|2022-07-07 01:15:00|470.89|468.09|471.91|469.11|472.1|469.3|470.42|467.62|0
1657156800000|2022-07-07 01:20:00|471.82|469.02|469.86|467.06|472.66|469.86|469.86|467.06|0
1657157100000|2022-07-07 01:25:00|469.58|466.78|470.23|467.43|470.41|467.61|468.18|465.38|0
1657157400000|2022-07-07 01:30:00|469.95|467.15|470.97|468.17|472.09|469.29|469.29|466.49|0
1657157700000|2022-07-07 01:35:00|471.16|468.36|472.28|469.48|472.46|469.66|470.04|467.24|0
1657158000000|2022-07-07 01:40:00|472.65|469.85|474.33|471.53|475.83|473.03|472.65|469.85|0
1657158300000|2022-07-07 01:45:00|473.96|471.16|472.83|470.03|474.89|472.09|472.83|470.03|0
1657158600000|2022-07-07 01:50:00|472.65|469.85|471.52|468.72|473.3|470.5|470.96|468.16|0
1657158900000|2022-07-07 01:55:00|471.62|468.82|471.25|468.45|472.37|469.57|470.96|468.16|0
1657159200000|2022-07-07 02:00:00|471.06|468.26|468.82|466.02|471.06|468.26|467.98|465.18|0
1657159500000|2022-07-07 02:05:00|468.91|466.11|469.09|466.29|469.47|466.67|467.79|464.99|0
1657159800000|2022-07-07 02:10:00|468.91|466.11|468.35|465.55|470.58|467.78|468.35|465.55|0
1657160100000|2022-07-07 02:15:00|468.16|465.36|466.67|463.87|468.35|465.55|465.19|462.39|0
1657160400000|2022-07-07 02:20:00|466.49|463.69|466.3|463.5|467.04|464.24|465.37|462.57|0
1657160700000|2022-07-07 02:25:00|466.4|463.6|467.97|465.17|468.16|465.36|466.4|463.6|0
1657161000000|2022-07-07 02:30:00|467.88|465.08|465.55|462.75|468.34|465.54|465.55|462.75|0
1657161300000|2022-07-07 02:35:00|465.37|462.57|465.18|462.38|466.67|463.87|464.44|461.64|0
1657161600000|2022-07-07 02:40:00|465.37|462.57|461.85|459.05|465.55|462.75|461.29|458.49|0
1657161900000|2022-07-07 02:45:00|461.48|458.68|461.11|458.31|462.03|459.23|460.74|457.94|0
1657162200000|2022-07-07 02:50:00|461.2|458.4|461.94|459.14|462.21|459.41|460.65|457.85|0
1657162500000|2022-07-07 02:55:00|461.84|459.04|460.28|457.48|462.4|459.6|460|457.2|0
1657162800000|2022-07-07 03:00:00|460.37|457.57|462.4|459.6|462.86|460.06|460.37|457.57|0
1657163100000|2022-07-07 03:05:00|462.21|459.41|462.12|459.32|462.76|459.96|461.84|459.04|0
1657163400000|2022-07-07 03:10:00|462.02|459.22|460.46|457.66|462.58|459.78|460.18|457.38|0
1657163700000|2022-07-07 03:15:00|460.55|457.75|459.53|456.73|461.65|458.85|459.44|456.64|0
1657164000000|2022-07-07 03:20:00|459.44|456.64|459.8|457|460.54|457.74|459.44|456.64|0
1657164300000|2022-07-07 03:25:00|459.62|456.82|460.82|458.02|461.28|458.48|459.43|456.63|0
1657164600000|2022-07-07 03:30:00|460.72|457.92|461.83|459.03|462.94|460.14|460.17|457.37|0
1657164900000|2022-07-07 03:35:00|461.65|458.85|461.27|458.47|462.2|459.4|461.09|458.29|0
1657165200000|2022-07-07 03:40:00|461.46|458.66|461.27|458.47|462.2|459.4|461.09|458.29|0
1657165500000|2022-07-07 03:45:00|461.09|458.29|462.38|459.58|462.75|459.95|459.61|456.81|0
1657165800000|2022-07-07 03:50:00|462.48|459.68|462.38|459.58|463.12|460.32|462.19|459.39|0
1657166100000|2022-07-07 03:55:00|462.19|459.39|463.4|460.6|463.58|460.78|462.19|459.39|0
1657166400000|2022-07-07 04:00:00|463.21|460.41|461.45|458.65|463.21|460.41|461.08|458.28|0
1657166700000|2022-07-07 04:05:00|461.27|458.47|462.19|459.39|462.37|459.57|460.71|457.91|0
1657167000000|2022-07-07 04:10:00|462.37|459.57|462.55|459.75|462.74|459.94|461.45|458.65|0
1657167300000|2022-07-07 04:15:00|462.37|459.57|462.74|459.94|462.92|460.12|461.26|458.46|0
1657167600000|2022-07-07 04:20:00|462.92|460.12|462.18|459.38|463.85|461.05|462.18|459.38|0
1657167900000|2022-07-07 04:25:00|462.37|459.57|462.55|459.75|462.74|459.94|462.18|459.38|0
1657168200000|2022-07-07 04:30:00|462.36|459.56|460.89|458.09|462.73|459.93|460.89|458.09|0
1657168500000|2022-07-07 04:35:00|460.7|457.9|460.7|457.9|461.44|458.64|460.52|457.72|0
1657168800000|2022-07-07 04:40:00|460.79|457.99|460.42|457.62|461.25|458.45|460.42|457.62|0
1657169100000|2022-07-07 04:45:00|460.51|457.71|459.96|457.16|460.7|457.9|459.41|456.61|0
1657169400000|2022-07-07 04:50:00|459.77|456.97|459.77|456.97|460.33|457.53|459.59|456.79|0
1657169700000|2022-07-07 04:55:00|459.87|457.07|459.59|456.79|459.87|457.07|459.4|456.6|0
1657170000000|2022-07-07 05:00:00|459.4|456.6|458.39|455.59|460.42|457.62|456|453.2|0
1657170300000|2022-07-07 05:05:00|458.48|455.68|455.54|452.74|458.85|456.05|455.35|452.55|0
1657170600000|2022-07-07 05:10:00|455.72|452.92|452.61|449.81|456.09|453.29|452.61|449.81|0
1657170900000|2022-07-07 05:15:00|452.42|449.62|453.52|450.72|453.52|450.72|451.33|448.53|0
1657171200000|2022-07-07 05:20:00|453.34|450.54|454.07|451.27|454.07|451.27|453.06|450.26|0
1657171500000|2022-07-07 05:25:00|453.98|451.18|454.43|451.63|454.8|452|453.7|450.9|0
1657171800000|2022-07-07 05:30:00|454.25|451.45|456.63|453.83|456.81|454.01|453.88|451.08|0
1657172100000|2022-07-07 05:35:00|456.81|454.01|457|454.2|457.73|454.93|455.71|452.91|0
1657172400000|2022-07-07 05:40:00|457.09|454.29|457.73|454.93|457.91|455.11|456.99|454.19|0
1657172700000|2022-07-07 05:45:00|457.36|454.56|456.26|453.46|457.36|454.56|455.52|452.72|0
1657173000000|2022-07-07 05:50:00|456.17|453.37|456.99|454.19|457.17|454.37|454.97|452.17|0
1657173300000|2022-07-07 05:55:00|456.81|454.01|456.25|453.45|457.17|454.37|456.07|453.27|0
1657173600000|2022-07-07 06:00:00|455.8|453|455.15|452.35|456.8|454|454.23|451.43|0
1657173900000|2022-07-07 06:05:00|455.25|452.45|454.6|451.8|456.62|453.82|454.6|451.8|0
1657174200000|2022-07-07 06:10:00|454.78|451.98|456.71|453.91|457.53|454.73|453.87|451.07|0
1657174500000|2022-07-07 06:15:00|456.61|453.81|456.06|453.26|456.71|453.91|454.6|451.8|0
1657174800000|2022-07-07 06:20:00|455.88|453.08|457.07|454.27|457.26|454.46|455.33|452.53|0
1657175100000|2022-07-07 06:25:00|456.98|454.18|456.98|454.18|457.99|455.19|456.24|453.44|0
1657175400000|2022-07-07 06:30:00|456.71|453.91|458.54|455.74|459.18|456.38|456.43|453.63|0
1657175700000|2022-07-07 06:35:00|458.45|455.65|459.09|456.29|459.92|457.12|458.26|455.46|0
1657176000000|2022-07-07 06:40:00|459|456.2|458.99|456.19|459.09|456.29|458.08|455.28|0
1657176300000|2022-07-07 06:45:00|458.81|456.01|458.07|455.27|458.99|456.19|457.62|454.82|0
1657176600000|2022-07-07 06:50:00|458.35|455.55|457.06|454.26|458.35|455.55|456.97|454.17|0
1657176900000|2022-07-07 06:55:00|457.15|454.35|458.07|455.27|458.25|455.45|456.51|453.71|0
1657177200000|2022-07-07 07:00:00|457.89|455.09|458.53|455.73|458.8|456|455.68|452.88|0
1657177500000|2022-07-07 07:05:00|458.05|455.65|455.66|453.26|458.24|455.84|455.48|453.08|0
1657177800000|2022-07-07 07:10:00|455.84|453.44|459.34|456.94|459.71|457.31|455.66|453.26|0
1657178100000|2022-07-07 07:15:00|459.15|456.75|459.25|456.85|461|458.6|458.78|456.38|0
1657178400000|2022-07-07 07:20:00|459.33|456.93|455.66|453.26|459.33|456.93|455.47|453.07|0
1657178700000|2022-07-07 07:25:00|456.02|453.62|456.6|454.2|457.18|454.78|455.75|453.35|0
1657179000000|2022-07-07 07:30:00|456.23|453.83|451.65|449.25|456.23|453.83|451.65|449.25|0
1657179300000|2022-07-07 07:35:00|451.83|449.43|452.93|450.53|453.21|450.81|451.65|449.25|0
1657179600000|2022-07-07 07:40:00|453.02|450.62|454.76|452.36|455.49|453.09|452.38|449.98|0
1657179900000|2022-07-07 07:45:00|454.85|452.45|454.21|451.81|455.31|452.91|453.57|451.17|0
1657180200000|2022-07-07 07:50:00|454.12|451.72|455.49|453.09|455.86|453.46|453.84|451.44|0
1657180500000|2022-07-07 07:55:00|454.94|452.54|454.02|451.62|455.22|452.82|453.47|451.07|0
1657180800000|2022-07-07 08:00:00|453.57|451.17|453.38|450.98|454.2|451.8|452.55|450.15|0
1657181100000|2022-07-07 08:05:00|453.47|451.07|450.91|448.51|453.75|451.35|450.54|448.14|0
1657181400000|2022-07-07 08:10:00|450.82|448.42|452.92|450.52|453.47|451.07|450.82|448.42|0
1657181700000|2022-07-07 08:15:00|453.01|450.61|453.19|450.79|453.46|451.06|452.55|450.15|0
1657182000000|2022-07-07 08:20:00|452.91|450.51|452.55|450.15|453.28|450.88|452.18|449.78|0
1657182300000|2022-07-07 08:25:00|452.36|449.96|452.18|449.78|453.01|450.61|452.18|449.78|0
1657182600000|2022-07-07 08:30:00|452|449.6|452.72|450.32|452.91|450.51|451.08|448.68|0
1657182900000|2022-07-07 08:35:00|452.82|450.42|454.74|452.34|455.84|453.44|451.81|449.41|0
1657183200000|2022-07-07 08:40:00|454.55|452.15|458.23|455.83|458.23|455.83|454.55|452.15|0
1657183500000|2022-07-07 08:45:00|458.14|455.74|458.59|456.19|458.78|456.38|457.12|454.72|0
1657183800000|2022-07-07 08:50:00|458.41|456.01|457.12|454.72|458.59|456.19|456.57|454.17|0
1657184100000|2022-07-07 08:55:00|457.49|455.09|454.73|452.33|460.25|457.85|450.16|447.76|0
1657184400000|2022-07-07 09:00:00|456.57|454.17|456.48|454.08|458.59|456.19|452.71|450.31|0
1657184700000|2022-07-07 09:05:00|456.57|454.17|455.64|453.24|458.68|456.28|454.91|452.51|0
1657185000000|2022-07-07 09:10:00|455.19|452.79|455.09|452.69|456.93|454.53|453.81|451.41|0
1657185300000|2022-07-07 09:15:00|454.91|452.51|452.71|450.31|455.28|452.88|452.34|449.94|0
1657185600000|2022-07-07 09:20:00|452.62|450.22|455.27|452.87|455.37|452.97|452.16|449.76|0
1657185900000|2022-07-07 09:25:00|455.09|452.69|456.19|453.79|456.74|454.34|453.99|451.59|0
1657186200000|2022-07-07 09:30:00|456.28|453.88|455.08|452.68|457.11|454.71|454.35|451.95|0
1657186500000|2022-07-07 09:35:00|455|452.6|455.08|452.68|456.19|453.79|453.62|451.22|0
1657186800000|2022-07-07 09:40:00|455|452.6|455.26|452.86|456|453.6|454.53|452.13|0
1657187100000|2022-07-07 09:45:00|455.45|453.05|456.73|454.33|457.47|455.07|455.08|452.68|0
1657187400000|2022-07-07 09:50:00|456.55|454.15|458.02|455.62|458.2|455.8|456|453.6|0
1657187700000|2022-07-07 09:55:00|457.83|455.43|458.75|456.35|458.94|456.54|457.38|454.98|0
1657188000000|2022-07-07 10:00:00|458.85|456.45|458.2|455.8|459.22|456.82|457.83|455.43|0
1657188300000|2022-07-07 10:05:00|458.38|455.98|458.76|456.36|458.95|456.55|457.01|454.61|0
1657188600000|2022-07-07 10:10:00|458.58|456.18|458.02|455.62|458.95|456.55|458.02|455.62|0
1657188900000|2022-07-07 10:15:00|458.12|455.72|460.7|458.3|460.79|458.39|457.29|454.89|0
1657189200000|2022-07-07 10:20:00|460.79|458.39|458.57|456.17|462.74|460.34|458.39|455.99|0
1657189500000|2022-07-07 10:25:00|458.39|455.99|457.56|455.16|459.49|457.09|457.19|454.79|0
1657189800000|2022-07-07 10:30:00|457.47|455.07|456.27|453.87|457.83|455.43|455.81|453.41|0
1657190100000|2022-07-07 10:35:00|456.18|453.78|455.99|453.59|457.65|455.25|455.99|453.59|0
1657190400000|2022-07-07 10:40:00|455.81|453.41|455.8|453.4|456.72|454.32|455.62|453.22|0
1657190700000|2022-07-07 10:45:00|455.62|453.22|455.62|453.22|455.99|453.59|454.89|452.49|0
1657191000000|2022-07-07 10:50:00|455.8|453.4|456.17|453.77|456.72|454.32|455.62|453.22|0
1657191300000|2022-07-07 10:55:00|456.35|453.95|455.06|452.66|457.74|455.34|454.79|452.39|0
1657191600000|2022-07-07 11:00:00|454.88|452.48|456.35|453.95|456.53|454.13|454.88|452.48|0
1657191900000|2022-07-07 11:05:00|456.53|454.13|457.08|454.68|457.27|454.87|455.98|453.58|0
1657192200000|2022-07-07 11:10:00|457.18|454.78|456.16|453.76|457.27|454.87|456.16|453.76|0
1657192500000|2022-07-07 11:15:00|456.35|453.95|456.53|454.13|457.36|454.96|455.98|453.58|0
1657192800000|2022-07-07 11:20:00|456.62|454.22|459.1|456.7|459.47|457.07|456.53|454.13|0
1657193100000|2022-07-07 11:25:00|459.02|456.62|458.92|456.52|459.02|456.62|457.26|454.86|0
1657193400000|2022-07-07 11:30:00|458.73|456.33|455.6|453.2|459.1|456.7|455.51|453.11|0
1657193700000|2022-07-07 11:35:00|455.51|453.11|455.78|453.38|456.15|453.75|454.87|452.47|0
1657194000000|2022-07-07 11:40:00|455.42|453.02|454.13|451.73|455.42|453.02|453.58|451.18|0
1657194300000|2022-07-07 11:45:00|453.58|451.18|454.41|452.01|455.6|453.2|453.58|451.18|0
1657194600000|2022-07-07 11:50:00|454.5|452.1|453.58|451.18|455.23|452.83|453.03|450.63|0
1657194900000|2022-07-07 11:55:00|453.39|450.99|451.56|449.16|453.39|450.99|451.01|448.61|0
1657195200000|2022-07-07 12:00:00|451.74|449.34|452.29|449.89|453.21|450.81|450.46|448.06|0
1657195500000|2022-07-07 12:05:00|452.11|449.71|451.92|449.52|452.66|450.26|451.38|448.98|0
1657195800000|2022-07-07 12:10:00|451.74|449.34|452.84|450.44|452.84|450.44|451.01|448.61|0
1657196100000|2022-07-07 12:15:00|452.93|450.53|455.59|453.19|455.59|453.19|452.29|449.89|0
1657196400000|2022-07-07 12:20:00|455.4|453|453.75|451.35|455.4|453|452.1|449.7|0
1657196700000|2022-07-07 12:25:00|453.84|451.44|454.03|451.63|454.48|452.08|452.65|450.25|0
1657197000000|2022-07-07 12:30:00|453.84|451.44|455.21|452.81|456.23|453.83|451.73|449.33|0
1657197300000|2022-07-07 12:35:00|455.49|453.09|454.11|451.71|455.95|453.55|453.19|450.79|0
1657197600000|2022-07-07 12:40:00|454.39|451.99|451.36|448.96|454.39|451.99|451|448.6|0
1657197900000|2022-07-07 12:45:00|451.18|448.78|451.12|448.72|453.97|451.57|449.54|447.14|0
1657198200000|2022-07-07 12:50:00|450.75|448.35|448.92|446.52|450.75|448.35|448.74|446.34|0
1657198500000|2022-07-07 12:55:00|449.11|446.71|451.03|448.63|451.03|448.63|448.74|446.34|0
1657198800000|2022-07-07 13:00:00|451.11|448.71|449.28|446.88|451.3|448.9|448.19|445.79|0
1657199100000|2022-07-07 13:05:00|449.47|447.07|450.66|448.26|451.48|449.08|448.74|446.34|0
1657199400000|2022-07-07 13:10:00|450.74|448.34|449.46|447.06|451.11|448.71|449.1|446.7|0
1657199700000|2022-07-07 13:15:00|449.65|447.25|451.11|448.71|452.02|449.62|449.65|447.25|0
1657200000000|2022-07-07 13:20:00|451.29|448.89|451.47|449.07|452.39|449.99|451.29|448.89|0
1657200300000|2022-07-07 13:25:00|451.29|448.89|449.64|447.24|451.29|448.89|448.91|446.51|0
1657200600000|2022-07-07 13:30:00|449.19|446.79|440.02|437.62|449.19|446.79|440.02|437.62|0
1657200900000|2022-07-07 13:35:00|439.84|437.44|439.48|437.08|441.1|438.7|436.97|434.57|0
1657201200000|2022-07-07 13:40:00|438.76|436.36|436.79|434.39|440.38|437.98|435.36|432.96|0
1657201500000|2022-07-07 13:45:00|435.71|433.31|433.92|431.52|438.22|435.82|433.39|430.99|0
1657201800000|2022-07-07 13:50:00|433.39|430.99|433.92|431.52|437.32|434.92|433.03|430.63|0
1657202100000|2022-07-07 13:55:00|434.1|431.7|434.46|432.06|436.24|433.84|433.92|431.52|0
1657202400000|2022-07-07 14:00:00|434.28|431.88|440.73|438.33|443.07|440.67|434.28|431.88|0
1657202700000|2022-07-07 14:05:00|441.09|438.69|440.19|437.79|443.79|441.39|439.47|437.07|0
1657203000000|2022-07-07 14:10:00|440.01|437.61|439.65|437.25|442.17|439.77|438.21|435.81|0
1657203300000|2022-07-07 14:15:00|439.29|436.89|442.17|439.77|443.25|440.85|437.85|435.45|0
1657203600000|2022-07-07 14:20:00|442.53|440.13|439.23|436.83|443.43|441.03|439.09|436.69|0
1657203900000|2022-07-07 14:25:00|439.59|437.19|436.7|434.3|439.59|437.19|436.52|434.12|0
1657204200000|2022-07-07 14:30:00|436.34|433.94|435.44|433.04|437.06|434.66|434.01|431.61|0
1657204500000|2022-07-07 14:35:00|435.35|432.95|435.91|433.51|436.99|434.59|433.57|431.17|0
1657204800000|2022-07-07 14:40:00|435.55|433.15|436.81|434.41|436.99|434.59|434.83|432.43|0
1657205100000|2022-07-07 14:45:00|436.99|434.59|433.03|430.63|438.43|436.03|433.03|430.63|0
1657205400000|2022-07-07 14:50:00|433.39|430.99|429.81|427.41|434.29|431.89|429.45|427.05|0
1657205700000|2022-07-07 14:55:00|429.63|427.23|433.12|430.72|433.48|431.08|429.63|427.23|0
1657206000000|2022-07-07 15:00:00|432.94|430.54|429.72|427.32|433.66|431.26|429.72|427.32|0
1657206300000|2022-07-07 15:05:00|429.9|427.5|430.25|427.85|430.25|427.85|428.47|426.07|0
1657206600000|2022-07-07 15:10:00|430.43|428.03|431.6|429.2|431.68|429.28|430.08|427.68|0
1657206900000|2022-07-07 15:15:00|431.5|429.1|431.5|429.1|431.86|429.46|429.54|427.14|0
1657207200000|2022-07-07 15:20:00|431.68|429.28|433.83|431.43|435.44|433.04|430.43|428.03|0
1657207500000|2022-07-07 15:25:00|433.47|431.07|434.18|431.78|434.54|432.14|430.96|428.56|0
1657207800000|2022-07-07 15:30:00|434.54|432.14|433.02|430.62|435.62|433.22|433.02|430.62|0
1657208100000|2022-07-07 15:35:00|433.64|431.24|433.46|431.06|434.36|431.96|432.03|429.63|0
1657208400000|2022-07-07 15:40:00|433.28|430.88|431.85|429.45|433.82|431.42|430.24|427.84|0
1657208700000|2022-07-07 15:45:00|431.67|429.27|430.06|427.66|432.21|429.81|429.88|427.48|0
1657209000000|2022-07-07 15:50:00|429.88|427.48|431.31|428.91|432.38|429.98|428.99|426.59|0
1657209300000|2022-07-07 15:55:00|431.49|429.09|429.34|426.94|432.2|429.8|429.34|426.94|0
1657209600000|2022-07-07 16:00:00|429.52|427.12|428.63|426.23|430.06|427.66|428.63|426.23|0
1657209900000|2022-07-07 16:05:00|428.72|426.32|429.34|426.94|430.41|428.01|427.92|425.52|0
1657210200000|2022-07-07 16:10:00|429.25|426.85|431.82|429.42|432.71|430.31|428.45|426.05|0
1657210500000|2022-07-07 16:15:00|431.64|429.24|429.77|427.37|432.53|430.13|429.69|427.29|0
1657210800000|2022-07-07 16:20:00|429.95|427.55|430.3|427.9|431.55|429.15|429.77|427.37|0
1657211100000|2022-07-07 16:25:00|430.22|427.82|429.95|427.55|430.84|428.44|429.15|426.75|0
1657211400000|2022-07-07 16:30:00|429.59|427.19|427.99|425.59|430.12|427.72|427.99|425.59|0
1657211700000|2022-07-07 16:35:00|427.82|425.42|429.23|426.83|429.41|427.01|427.11|424.71|0
1657212000000|2022-07-07 16:40:00|428.88|426.48|429.76|427.36|429.76|427.36|427.99|425.59|0
1657212300000|2022-07-07 16:45:00|429.59|427.19|431.09|428.69|431.27|428.87|428.61|426.21|0
1657212600000|2022-07-07 16:50:00|431.27|428.87|431.27|428.87|432.34|429.94|430.03|427.63|0
1657212900000|2022-07-07 16:55:00|431.45|429.05|430.03|427.63|432.34|429.94|429.85|427.45|0
1657213200000|2022-07-07 17:00:00|430.2|427.8|431.27|428.87|431.62|429.22|429.14|426.74|0
1657213500000|2022-07-07 17:05:00|431.62|429.22|431.09|428.69|432.87|430.47|430.2|427.8|0
1657213800000|2022-07-07 17:10:00|430.91|428.51|433.75|431.35|434.47|432.07|430.91|428.51|0
1657214100000|2022-07-07 17:15:00|433.4|431|432.68|430.28|434.29|431.89|432.51|430.11|0
1657214400000|2022-07-07 17:20:00|432.5|430.1|433.04|430.64|433.75|431.35|431.97|429.57|0
1657214700000|2022-07-07 17:25:00|433.21|430.81|434.1|431.7|434.46|432.06|432.86|430.46|0
1657215000000|2022-07-07 17:30:00|434.28|431.88|431.79|429.39|434.64|432.24|431.79|429.39|0
1657215300000|2022-07-07 17:35:00|431.88|429.48|430.9|428.5|432.14|429.74|430.72|428.32|0
1657215600000|2022-07-07 17:40:00|431.17|428.77|429.48|427.08|431.17|428.77|429.48|427.08|0
1657215900000|2022-07-07 17:45:00|429.3|426.9|429.3|426.9|429.65|427.25|428.24|425.84|0
1657216200000|2022-07-07 17:50:00|429.12|426.72|428.23|425.83|429.65|427.25|428.23|425.83|0
1657216500000|2022-07-07 17:55:00|428.06|425.66|427.8|425.4|428.5|426.1|427|424.6|0
1657216800000|2022-07-07 18:00:00|427.97|425.57|426.91|424.51|428.15|425.75|425.5|423.1|0
1657217100000|2022-07-07 18:05:00|427.09|424.69|426.21|423.81|427.27|424.87|425.5|423.1|0
1657217400000|2022-07-07 18:10:00|426.56|424.16|425.5|423.1|426.73|424.33|425.15|422.75|0
1657217700000|2022-07-07 18:15:00|425.68|423.28|425.67|423.27|426.73|424.33|425.5|423.1|0
1657218000000|2022-07-07 18:20:00|425.5|423.1|424.89|422.49|425.85|423.45|424.27|421.87|0
1657218300000|2022-07-07 18:25:00|424.71|422.31|424.36|421.96|425.24|422.84|424.18|421.78|0
1657218600000|2022-07-07 18:30:00|424.71|422.31|426.47|424.07|426.64|424.24|424.36|421.96|0
1657218900000|2022-07-07 18:35:00|427.52|425.12|425.76|423.36|428.58|426.18|425.58|423.18|0
1657219200000|2022-07-07 18:40:00|425.58|423.18|428.23|425.83|428.75|426.35|425.58|423.18|0
1657219500000|2022-07-07 18:45:00|428.4|426|426.28|423.88|428.4|426|426.11|423.71|0
1657219800000|2022-07-07 18:50:00|426.11|423.71|427.34|424.94|427.69|425.29|426.11|423.71|0
1657220100000|2022-07-07 18:55:00|427.16|424.76|425.05|422.65|427.34|424.94|424.7|422.3|0
1657220400000|2022-07-07 19:00:00|424.87|422.47|423.82|421.42|425.58|423.18|423.64|421.24|0
1657220700000|2022-07-07 19:05:00|423.47|421.07|422.76|420.36|424.17|421.77|422.06|419.66|0
1657221000000|2022-07-07 19:10:00|422.59|420.19|420.31|417.91|423.29|420.89|420.14|417.74|0
1657221300000|2022-07-07 19:15:00|420.14|417.74|419.61|417.21|420.49|418.09|418.74|416.34|0
1657221600000|2022-07-07 19:20:00|419.79|417.39|421.36|418.96|421.53|419.13|418.39|415.99|0
1657221900000|2022-07-07 19:25:00|421.53|419.13|423.81|421.41|423.81|421.41|420.83|418.43|0
1657222200000|2022-07-07 19:30:00|423.63|421.23|421.88|419.48|423.98|421.58|421|418.6|0
1657222500000|2022-07-07 19:35:00|421.7|419.3|425.74|423.34|426.26|423.86|420.48|418.08|0
1657222800000|2022-07-07 19:40:00|425.91|423.51|424.48|422.08|426.26|423.86|422.35|419.95|0
1657223100000|2022-07-07 19:45:00|424.66|422.26|423.25|420.85|425.89|423.49|422.37|419.97|0
1657223400000|2022-07-07 19:50:00|421.67|419.27|423.77|421.37|426.06|423.66|421.14|418.74|0
1657223700000|2022-07-07 19:55:00|424.48|422.08|422.72|420.32|425.01|422.61|421.31|418.91|0
1657224000000|2022-07-07 20:00:00|424.65|422.25|426.06|423.66|426.41|424.01|424.12|421.72|0
1657224300000|2022-07-07 20:05:00|426.24|423.84|426.06|423.66|426.33|423.93|425.18|422.78|0
1657224600000|2022-07-07 20:10:00|426.23|423.83|426.94|424.54|427.12|424.72|425.35|422.95|0
1657224900000|2022-07-07 20:15:00|427.14|424.34|428.02|425.22|428.55|425.75|427.14|424.34|0
1657225200000|2022-07-07 20:20:00|427.84|425.04|428.02|425.22|428.29|425.49|427.67|424.87|0
1657225500000|2022-07-07 20:25:00|427.84|425.04|428.21|425.41|428.56|425.76|427.13|424.33|0
1657225800000|2022-07-07 20:30:00|428.38|425.58|428.56|425.76|428.91|426.11|427.85|425.05|0
1657226100000|2022-07-07 20:35:00|428.74|425.94|428.56|425.76|428.83|426.03|428.03|425.23|0
1657226400000|2022-07-07 20:40:00|428.38|425.58|428.29|425.49|428.91|426.11|428.2|425.4|0
1657226700000|2022-07-07 20:45:00|428.46|425.66|430.16|427.36|430.24|427.44|428.46|425.66|0
1657227000000|2022-07-07 20:50:00|430.24|427.44|429.36|426.56|430.24|427.44|429.18|426.38|0
1657227300000|2022-07-07 20:55:00|429.18|426.38|429.27|426.47|429.53|426.73|429|426.2|0
1657227600000|2022-07-07 21:00:00|429.44|426.64|430.39|427.59|430.99|428.19|429.31|426.51|0
1657227900000|2022-07-07 21:05:00|430.52|427.72|430.6|427.8|430.62|427.82|430.39|427.59|0
1657228200000|2022-07-07 21:10:00|430.57|427.77|430.46|427.66|430.76|427.96|430.37|427.57|0
1657228500000|2022-07-07 21:15:00|430.41|427.61|430.33|427.53|430.57|427.77|430.29|427.49|0
1657228800000|2022-07-07 21:20:00|430.31|427.51|429.71|426.91|430.31|427.51|429.05|426.25|0
1657229100000|2022-07-07 21:25:00|429.68|426.88|429.45|426.65|429.76|426.96|429.15|426.35|0
1657229400000|2022-07-07 21:30:00|429.58|426.78|428.99|426.19|429.58|426.78|428.73|425.93|0
1657229700000|2022-07-07 21:35:00|428.97|426.17|428.89|426.09|428.97|426.17|428.73|425.93|0
1657230000000|2022-07-07 21:40:00|428.86|426.06|429.19|426.39|429.32|426.52|428.86|426.06|0
1657230300000|2022-07-07 21:45:00|429.22|426.42|429.12|426.32|429.22|426.42|428.78|425.98|0
1657230600000|2022-07-07 21:50:00|429.11|426.31|429.88|427.08|429.98|427.18|429.11|426.31|0
1657230900000|2022-07-07 21:55:00|429.8|427|430.71|427.91|430.71|427.91|429.54|426.74|0
1657231200000|2022-07-07 22:00:00|430.66|427.86|429.15|426.35|431.01|428.21|428.98|426.18|0
1657231500000|2022-07-07 22:05:00|429.24|426.44|428.8|426|429.42|426.62|428.36|425.56|0
1657231800000|2022-07-07 22:10:00|428.71|425.91|428.62|425.82|429.33|426.53|428.44|425.64|0
1657232100000|2022-07-07 22:15:00|428.8|426|429.15|426.35|429.32|426.52|428.44|425.64|0
1657232400000|2022-07-07 22:20:00|429.06|426.26|428.44|425.64|429.59|426.79|428.44|425.64|0
1657232700000|2022-07-07 22:25:00|428.61|425.81|428.97|426.17|428.97|426.17|428.61|425.81|0
1657233000000|2022-07-07 22:30:00|428.79|425.99|429.85|427.05|430.02|427.22|428.79|425.99|0
1657233300000|2022-07-07 22:35:00|430.02|427.22|430.9|428.1|430.9|428.1|429.67|426.87|0
1657233600000|2022-07-07 22:40:00|430.73|427.93|430.55|427.75|431.08|428.28|430.37|427.57|0
1657233900000|2022-07-07 22:45:00|430.72|427.92|430.37|427.57|431.08|428.28|429.66|426.86|0
1657234200000|2022-07-07 22:50:00|430.28|427.48|429.66|426.86|430.37|427.57|429.66|426.86|0
1657234500000|2022-07-07 22:55:00|429.84|427.04|428.95|426.15|430.01|427.21|428.6|425.8|0
1657234800000|2022-07-07 23:00:00|428.78|425.98|429.66|426.86|430.36|427.56|428.42|425.62|0
1657235100000|2022-07-07 23:05:00|429.75|426.95|431.6|428.8|432.13|429.33|429.75|426.95|0
1657235400000|2022-07-07 23:10:00|431.69|428.89|431.07|428.27|431.95|429.15|430.71|427.91|0
1657235700000|2022-07-07 23:15:00|430.89|428.09|431.24|428.44|431.24|428.44|430.01|427.21|0
1657236000000|2022-07-07 23:20:00|431.42|428.62|430.71|427.91|431.6|428.8|430.71|427.91|0
1657236300000|2022-07-07 23:25:00|430.53|427.73|430.45|427.65|430.89|428.09|430.35|427.55|0
1657236600000|2022-07-07 23:30:00|430.35|427.55|430.53|427.73|431.24|428.44|430.35|427.55|0
1657236900000|2022-07-07 23:35:00|430.35|427.55|430.17|427.37|430.35|427.55|429.64|426.84|0
1657237200000|2022-07-07 23:40:00|430.53|427.73|429.82|427.02|431.41|428.61|429.2|426.4|0
1657237500000|2022-07-07 23:45:00|430.35|427.55|429.99|427.19|431.23|428.43|429.73|426.93|0
1657237800000|2022-07-07 23:50:00|429.91|427.11|430.17|427.37|430.87|428.07|429.82|427.02|0
1657238100000|2022-07-07 23:55:00|429.99|427.19|431.05|428.25|431.05|428.25|429.99|427.19|0
1657238400000|2022-07-08 00:00:00|430.96|428.16|429.99|427.19|430.96|428.16|427.34|424.54|0
1657238700000|2022-07-08 00:05:00|430.16|427.36|432.46|429.66|432.99|430.19|430.16|427.36|0
1657239000000|2022-07-08 00:10:00|432.55|429.75|432.64|429.84|432.81|430.01|431.75|428.95|0
1657239300000|2022-07-08 00:15:00|432.46|429.66|430.86|428.06|432.99|430.19|430.86|428.06|0
1657239600000|2022-07-08 00:20:00|430.69|427.89|431.49|428.69|432.63|429.83|430.69|427.89|0
1657239900000|2022-07-08 00:25:00|431.57|428.77|431.31|428.51|432.1|429.3|431.04|428.24|0
1657240200000|2022-07-08 00:30:00|431.39|428.59|431.84|429.04|432.1|429.3|430.95|428.15|0
1657240500000|2022-07-08 00:35:00|431.92|429.12|430.15|427.35|431.92|429.12|429.97|427.17|0
1657240800000|2022-07-08 00:40:00|429.97|427.17|428.91|426.11|430.15|427.35|427.5|424.7|0
1657241100000|2022-07-08 00:45:00|429.09|426.29|428.91|426.11|429.44|426.64|428.65|425.85|0
1657241400000|2022-07-08 00:50:00|428.83|426.03|428.03|425.23|429.18|426.38|427.42|424.62|0
1657241700000|2022-07-08 00:55:00|427.94|425.14|427.41|424.61|428.3|425.5|426.71|423.91|0
1657242000000|2022-07-08 01:00:00|427.5|424.7|428.73|425.93|428.73|425.93|426.88|424.08|0
1657242300000|2022-07-08 01:05:00|429.08|426.28|428.82|426.02|429.26|426.46|428.37|425.57|0
1657242600000|2022-07-08 01:10:00|428.9|426.1|427.67|424.87|428.9|426.1|427.49|424.69|0
1657242900000|2022-07-08 01:15:00|427.49|424.69|427.23|424.43|427.84|425.04|425.56|422.76|0
1657243200000|2022-07-08 01:20:00|427.31|424.51|427.4|424.6|428.02|425.22|427.14|424.34|0
1657243500000|2022-07-08 01:25:00|427.49|424.69|426.61|423.81|427.66|424.86|426.25|423.45|0
1657243800000|2022-07-08 01:30:00|426.52|423.72|428.19|425.39|428.36|425.56|425.99|423.19|0
1657244100000|2022-07-08 01:35:00|428.1|425.3|428.36|425.56|429.25|426.45|428.1|425.3|0
1657244400000|2022-07-08 01:40:00|428.54|425.74|427.13|424.33|428.89|426.09|426.95|424.15|0
1657244700000|2022-07-08 01:45:00|426.95|424.15|428.71|425.91|429.24|426.44|426.95|424.15|0
1657245000000|2022-07-08 01:50:00|428.89|426.09|430.12|427.32|430.65|427.85|428.53|425.73|0
1657245300000|2022-07-08 01:55:00|430.3|427.5|429.77|426.97|430.83|428.03|429.59|426.79|0
1657245600000|2022-07-08 02:00:00|429.59|426.79|429.41|426.61|429.59|426.79|428.53|425.73|0
1657245900000|2022-07-08 02:05:00|429.59|426.79|430.47|427.67|430.65|427.85|429.41|426.61|0
1657246200000|2022-07-08 02:10:00|430.56|427.76|429.58|426.78|430.56|427.76|429.05|426.25|0
1657246500000|2022-07-08 02:15:00|429.41|426.61|429.23|426.43|429.85|427.05|428.88|426.08|0
1657246800000|2022-07-08 02:20:00|429.05|426.25|428.87|426.07|429.23|426.43|428.52|425.72|0
1657247100000|2022-07-08 02:25:00|428.7|425.9|427.99|425.19|429.58|426.78|427.81|425.01|0
1657247400000|2022-07-08 02:30:00|427.64|424.84|430.1|427.3|430.46|427.66|426.67|423.87|0
1657247700000|2022-07-08 02:35:00|430.28|427.48|428.87|426.07|430.63|427.83|428.69|425.89|0
1657248000000|2022-07-08 02:40:00|428.96|426.16|430.28|427.48|430.28|427.48|428.51|425.71|0
1657248300000|2022-07-08 02:45:00|430.45|427.65|432.93|430.13|433.82|431.02|430.45|427.65|0
1657248600000|2022-07-08 02:50:00|433.2|430.4|432.04|429.24|433.46|430.66|431.6|428.8|0
1657248900000|2022-07-08 02:55:00|432.13|429.33|435.95|433.15|437.02|434.22|431.96|429.16|0
1657249200000|2022-07-08 03:00:00|435.77|432.97|435.15|432.35|437.19|434.39|434.17|431.37|0
1657249500000|2022-07-08 03:05:00|435.23|432.43|434.43|431.63|435.94|433.14|433.99|431.19|0
1657249800000|2022-07-08 03:10:00|434.34|431.54|433.81|431.01|435.05|432.25|432.92|430.12|0
1657250100000|2022-07-08 03:15:00|433.63|430.83|433.98|431.18|434.52|431.72|433.1|430.3|0
1657250400000|2022-07-08 03:20:00|434.08|431.28|433.01|430.21|434.69|431.89|433.01|430.21|0
1657250700000|2022-07-08 03:25:00|432.92|430.12|434.25|431.45|434.87|432.07|432.38|429.58|0
1657251000000|2022-07-08 03:30:00|433.62|430.82|433.44|430.64|433.89|431.09|431.32|428.52|0
1657251300000|2022-07-08 03:35:00|433.09|430.29|433.8|431|433.8|431|432.56|429.76|0
1657251600000|2022-07-08 03:40:00|433.62|430.82|435.57|432.77|435.93|433.13|433.44|430.64|0
1657251900000|2022-07-08 03:45:00|435.4|432.6|434.68|431.88|437.09|434.29|434.24|431.44|0
1657252200000|2022-07-08 03:50:00|434.86|432.06|435.21|432.41|436.2|433.4|434.68|431.88|0
1657252500000|2022-07-08 03:55:00|435.39|432.59|436.81|434.01|437.17|434.37|435.39|432.59|0
1657252800000|2022-07-08 04:00:00|436.73|433.93|434.77|431.97|436.99|434.19|434.68|431.88|0
1657253100000|2022-07-08 04:05:00|434.68|431.88|434.85|432.05|436.45|433.65|434.32|431.52|0
1657253400000|2022-07-08 04:10:00|434.67|431.87|435.92|433.12|436.27|433.47|434.5|431.7|0
1657253700000|2022-07-08 04:15:00|436.1|433.3|436.27|433.47|436.27|433.47|435.2|432.4|0
1657254000000|2022-07-08 04:20:00|436.09|433.29|435.56|432.76|436.19|433.39|435.56|432.76|0
1657254300000|2022-07-08 04:25:00|435.74|432.94|435.73|432.93|436.36|433.56|435.38|432.58|0
1657254600000|2022-07-08 04:30:00|435.2|432.4|435.29|432.49|435.55|432.75|433.96|431.16|0
1657254900000|2022-07-08 04:35:00|435.2|432.4|435.2|432.4|435.91|433.11|434.66|431.86|0
1657255200000|2022-07-08 04:40:00|435.37|432.57|435.37|432.57|435.91|433.11|434.84|432.04|0
1657255500000|2022-07-08 04:45:00|435.55|432.75|435.37|432.57|436.08|433.28|435.37|432.57|0
1657255800000|2022-07-08 04:50:00|435.46|432.66|435.01|432.21|435.73|432.93|435.01|432.21|0
1657256100000|2022-07-08 04:55:00|434.83|432.03|433.5|430.7|434.83|432.03|433.06|430.26|0
1657256400000|2022-07-08 05:00:00|433.41|430.61|434.83|432.03|434.83|432.03|432.88|430.08|0
1657256700000|2022-07-08 05:05:00|434.65|431.85|434.47|431.67|435.36|432.56|434.03|431.23|0
1657257000000|2022-07-08 05:10:00|434.65|431.85|435.18|432.38|435.36|432.56|433.76|430.96|0
1657257300000|2022-07-08 05:15:00|435.1|432.3|434.74|431.94|435.36|432.56|433.76|430.96|0
1657257600000|2022-07-08 05:20:00|434.82|432.02|436.42|433.62|436.42|433.62|434.82|432.02|0
1657257900000|2022-07-08 05:25:00|436.25|433.45|435.53|432.73|436.25|433.45|434.47|431.67|0
1657258200000|2022-07-08 05:30:00|435.71|432.91|435|432.2|436.24|433.44|434.82|432.02|0
1657258500000|2022-07-08 05:35:00|434.82|432.02|435.71|432.91|435.71|432.91|434.11|431.31|0
1657258800000|2022-07-08 05:40:00|435.88|433.08|437.66|434.86|438.02|435.22|435.53|432.73|0
1657259100000|2022-07-08 05:45:00|437.84|435.04|436.41|433.61|438.2|435.4|436.41|433.61|0
1657259400000|2022-07-08 05:50:00|436.59|433.79|438.91|436.11|438.91|436.11|436.41|433.61|0
1657259700000|2022-07-08 05:55:00|438.73|435.93|438.55|435.75|439.8|437|438.02|435.22|0
1657260000000|2022-07-08 06:00:00|438.19|435.39|437.48|434.68|438.19|435.39|436.41|433.61|0
1657260300000|2022-07-08 06:05:00|437.66|434.86|436.32|433.52|437.83|435.03|435.61|432.81|0
1657260600000|2022-07-08 06:10:00|436.23|433.43|436.14|433.34|436.32|433.52|434.8|432|0
1657260900000|2022-07-08 06:15:00|436.23|433.43|436.94|434.14|437.57|434.77|435.51|432.71|0
1657261200000|2022-07-08 06:20:00|436.76|433.96|438.18|435.38|438.18|435.38|436.67|433.87|0
1657261500000|2022-07-08 06:25:00|438.01|435.21|438.01|435.21|438.36|435.56|436.86|434.06|0
1657261800000|2022-07-08 06:30:00|438.1|435.3|438.73|435.93|438.81|436.01|437.92|435.12|0
1657262100000|2022-07-08 06:35:00|438.81|436.01|437.38|434.58|439.17|436.37|437.2|434.4|0
1657262400000|2022-07-08 06:40:00|437.56|434.76|437.2|434.4|437.74|434.94|437.02|434.22|0
1657262700000|2022-07-08 06:45:00|437.11|434.31|435.95|433.15|437.2|434.4|435.51|432.71|0
1657263000000|2022-07-08 06:50:00|436.13|433.33|435.06|432.26|436.13|433.33|434.88|432.08|0
1657263300000|2022-07-08 06:55:00|434.88|432.08|434.27|430.91|435.69|432.33|434.09|430.73|0
1657263600000|2022-07-08 07:00:00|434.44|431.08|435.51|432.15|436.22|432.86|433.91|430.55|0
1657263900000|2022-07-08 07:05:00|434.91|432.03|435.38|432.98|436.63|434.23|434.74|431.86|0
1657264200000|2022-07-08 07:10:00|435.3|432.9|435.56|433.16|436.1|433.7|433.78|431.38|0
1657264500000|2022-07-08 07:15:00|435.2|432.8|433.69|431.29|435.38|432.98|433.16|430.76|0
1657264800000|2022-07-08 07:20:00|433.78|431.38|432.53|430.13|434.13|431.73|432.18|429.78|0
1657265100000|2022-07-08 07:25:00|432.63|430.23|433.6|431.2|433.78|431.38|432|429.6|0
1657265400000|2022-07-08 07:30:00|433.69|431.29|430.93|428.53|433.69|431.29|430.58|428.18|0
1657265700000|2022-07-08 07:35:00|430.76|428.36|430.05|427.65|430.93|428.53|428.72|426.32|0
1657266000000|2022-07-08 07:40:00|429.96|427.56|431.82|429.42|431.99|429.59|429.34|426.94|0
1657266300000|2022-07-08 07:45:00|431.73|429.33|432.35|429.95|433.06|430.66|431.64|429.24|0
1657266600000|2022-07-08 07:50:00|432.44|430.04|433.77|431.37|434.48|432.08|432.26|429.86|0
1657266900000|2022-07-08 07:55:00|433.59|431.19|432.08|429.68|433.85|431.45|431.99|429.59|0
1657267200000|2022-07-08 08:00:00|431.9|429.5|431.9|429.5|432.61|430.21|431.72|429.32|0
1657267500000|2022-07-08 08:05:00|431.99|429.59|429.59|427.19|432.43|430.03|429.23|426.83|0
1657267800000|2022-07-08 08:10:00|429.41|427.01|430.39|427.99|430.83|428.43|428.7|426.3|0
1657268100000|2022-07-08 08:15:00|430.03|427.63|431.18|428.78|431.81|429.41|429.94|427.54|0
1657268400000|2022-07-08 08:20:00|431.89|429.49|432.95|430.55|433.85|431.45|431.63|429.23|0
1657268700000|2022-07-08 08:25:00|433.13|430.73|434.2|431.8|434.2|431.8|432.6|430.2|0
1657269000000|2022-07-08 08:30:00|434.38|431.98|435.62|433.22|435.9|433.5|434.29|431.89|0
1657269300000|2022-07-08 08:35:00|435.8|433.4|436.79|434.39|437.05|434.65|435.44|433.04|0
1657269600000|2022-07-08 08:40:00|436.87|434.47|435.44|433.04|437.05|434.65|435.44|433.04|0
1657269900000|2022-07-08 08:45:00|435.8|433.4|435.8|433.4|436.69|434.29|434.91|432.51|0
1657270200000|2022-07-08 08:50:00|435.89|433.49|434.01|431.61|436.33|433.93|433.83|431.43|0
1657270500000|2022-07-08 08:55:00|433.83|431.43|435.79|433.39|435.97|433.57|433.83|431.43|0
1657270800000|2022-07-08 09:00:00|435.71|433.31|438.02|435.62|438.56|436.16|435.44|433.04|0
1657271100000|2022-07-08 09:05:00|438.2|435.8|438.37|435.97|438.55|436.15|437.84|435.44|0
1657271400000|2022-07-08 09:10:00|438.55|436.15|438.91|436.51|439.09|436.69|437.48|435.08|0
1657271700000|2022-07-08 09:15:00|439.09|436.69|439.44|437.04|439.44|437.04|437.12|434.72|0
1657272000000|2022-07-08 09:20:00|439.62|437.22|438.01|435.61|440.16|437.76|437.83|435.43|0
1657272300000|2022-07-08 09:25:00|438.19|435.79|436.94|434.54|438.9|436.5|436.58|434.18|0
1657272600000|2022-07-08 09:30:00|436.85|434.45|434.79|432.39|437.21|434.81|434.62|432.22|0
1657272900000|2022-07-08 09:35:00|434.71|432.31|433.19|430.79|435.15|432.75|433.19|430.79|0
1657273200000|2022-07-08 09:40:00|432.84|430.44|431.95|429.55|433.37|430.97|431.33|428.93|0
1657273500000|2022-07-08 09:45:00|431.77|429.37|433.1|430.7|433.19|430.79|431.59|429.19|0
1657273800000|2022-07-08 09:50:00|433.54|431.14|433.19|430.79|433.72|431.32|432.3|429.9|0
1657274100000|2022-07-08 09:55:00|433.28|430.88|432.03|429.63|433.28|430.88|431.05|428.65|0
1657274400000|2022-07-08 10:00:00|432.3|429.9|431.41|429.01|432.3|429.9|430.7|428.3|0
1657274700000|2022-07-08 10:05:00|431.23|428.83|428.75|426.35|431.41|429.01|428.75|426.35|0
1657275000000|2022-07-08 10:10:00|428.84|426.44|427.86|425.46|430.27|427.87|427.16|424.76|0
1657275300000|2022-07-08 10:15:00|427.68|425.28|425.21|422.81|428.04|425.64|425.21|422.81|0
1657275600000|2022-07-08 10:20:00|425.04|422.64|424.51|422.11|426.27|423.87|424.25|421.85|0
1657275900000|2022-07-08 10:25:00|424.25|421.85|423.11|420.71|425.04|422.64|421.71|419.31|0
1657276200000|2022-07-08 10:30:00|423.28|420.88|423.2|420.8|424.16|421.76|421.88|419.48|0
1657276500000|2022-07-08 10:35:00|423.46|421.06|424.51|422.11|425.56|423.16|422.85|420.45|0
1657276800000|2022-07-08 10:40:00|424.33|421.93|424.86|422.46|425.39|422.99|424.33|421.93|0
1657277100000|2022-07-08 10:45:00|424.68|422.28|426.62|424.22|426.79|424.39|424.68|422.28|0
1657277400000|2022-07-08 10:50:00|426.44|424.04|429.79|427.39|429.97|427.57|426.18|423.78|0
1657277700000|2022-07-08 10:55:00|430.15|427.75|431.56|429.16|432.81|430.41|430.15|427.75|0
1657278000000|2022-07-08 11:00:00|431.38|428.98|430.14|427.74|431.38|428.98|429.61|427.21|0
1657278300000|2022-07-08 11:05:00|430.06|427.66|431.83|429.43|432.09|429.69|429.97|427.57|0
1657278600000|2022-07-08 11:10:00|431.74|429.34|430.32|427.92|431.91|429.51|429.43|427.03|0
1657278900000|2022-07-08 11:15:00|430.67|428.27|428.37|425.97|430.67|428.27|428.37|425.97|0
1657279200000|2022-07-08 11:20:00|428.46|426.06|426.78|424.38|429.17|426.77|426.6|424.2|0
1657279500000|2022-07-08 11:25:00|426.6|424.2|428.01|425.61|429.07|426.67|426.43|424.03|0
1657279800000|2022-07-08 11:30:00|427.83|425.43|427.48|425.08|428.1|425.7|426.6|424.2|0
1657280100000|2022-07-08 11:35:00|427.66|425.26|428.18|425.78|429.42|427.02|427.48|425.08|0
1657280400000|2022-07-08 11:40:00|428.45|426.05|429.51|427.11|430.66|428.26|428.01|425.61|0
1657280700000|2022-07-08 11:45:00|429.42|427.02|426.94|424.54|429.42|427.02|426.94|424.54|0
1657281000000|2022-07-08 11:50:00|427.12|424.72|427.12|424.72|428.18|425.78|426.42|424.02|0
1657281300000|2022-07-08 11:55:00|427.21|424.81|428.18|425.78|429.59|427.19|427.21|424.81|0
1657281600000|2022-07-08 12:00:00|428.35|425.95|426.41|424.01|428.71|426.31|426.41|424.01|0
1657281900000|2022-07-08 12:05:00|426.59|424.19|427.64|425.24|428.35|425.95|426.59|424.19|0
1657282200000|2022-07-08 12:10:00|427.82|425.42|426.23|423.83|428|425.6|426.05|423.65|0
1657282500000|2022-07-08 12:15:00|426.41|424.01|426.58|424.18|426.76|424.36|425.17|422.77|0
1657282800000|2022-07-08 12:20:00|426.4|424|426.4|424|426.76|424.36|424.82|422.42|0
1657283100000|2022-07-08 12:25:00|426.49|424.09|426.49|424.09|427.46|425.06|425.44|423.04|0
1657283400000|2022-07-08 12:30:00|426.58|424.18|437.04|434.64|441.16|438.76|426.58|424.18|0
1657283700000|2022-07-08 12:35:00|435.79|433.39|435.79|433.39|438.92|436.52|432.77|430.37|0
1657284000000|2022-07-08 12:40:00|435.61|433.21|443.14|440.74|443.32|440.92|435.61|433.21|0
1657284300000|2022-07-08 12:45:00|442.78|440.38|448.21|445.81|450.37|447.97|441.34|438.94|0
1657284600000|2022-07-08 12:50:00|448.39|445.99|443.87|441.47|448.39|445.99|442.61|440.21|0
1657284900000|2022-07-08 12:55:00|444.05|441.65|439.37|436.97|444.05|441.65|439.01|436.61|0
1657285200000|2022-07-08 13:00:00|439.46|437.06|436.42|434.02|439.46|437.06|435.97|433.57|0
1657285500000|2022-07-08 13:05:00|436.86|434.46|438.11|435.71|440.08|437.68|435.97|433.57|0
1657285800000|2022-07-08 13:10:00|437.84|435.44|437.91|435.51|440.62|438.22|437.39|434.99|0
1657286100000|2022-07-08 13:15:00|437.73|435.33|436.84|434.44|439.7|437.3|436.66|434.26|0
1657286400000|2022-07-08 13:20:00|436.66|434.26|437.73|435.33|439.16|436.76|436.66|434.26|0
1657286700000|2022-07-08 13:25:00|437.55|435.15|436.84|434.44|439.51|437.11|436.48|434.08|0
1657287000000|2022-07-08 13:30:00|437.11|434.71|435.77|433.37|440.05|437.65|433.99|431.59|0
1657287300000|2022-07-08 13:35:00|436.93|434.53|431.86|429.46|438.53|436.13|430.8|428.4|0
1657287600000|2022-07-08 13:40:00|432.39|429.99|430.08|427.68|434.52|432.12|426.7|424.3|0
1657287900000|2022-07-08 13:45:00|429.81|427.41|438.31|435.91|438.84|436.44|427.94|425.54|0
1657288200000|2022-07-08 13:50:00|438.66|436.26|442.99|440.59|444.8|442.4|438.3|435.9|0
1657288500000|2022-07-08 13:55:00|443.9|441.5|440.27|437.87|444.8|442.4|439.56|437.16|0
1657288800000|2022-07-08 14:00:00|441.18|438.78|437.88|435.48|445.49|443.09|437.88|435.48|0
1657289100000|2022-07-08 14:05:00|437.7|435.3|439.5|437.1|442.58|440.18|437.7|435.3|0
1657289400000|2022-07-08 14:10:00|440.41|438.01|434.46|432.06|440.95|438.55|433.74|431.34|0
1657289700000|2022-07-08 14:15:00|434.1|431.7|433.92|431.52|435.18|432.78|432.66|430.26|0
1657290000000|2022-07-08 14:20:00|434.01|431.61|428.91|426.51|435.72|433.32|428.91|426.51|0
1657290300000|2022-07-08 14:25:00|428.73|426.33|421.11|418.71|428.73|426.33|419.17|416.77|0
1657290600000|2022-07-08 14:30:00|420.4|418|419.87|417.47|421.28|418.88|418.64|416.24|0
1657290900000|2022-07-08 14:35:00|419.69|417.29|418.11|415.71|420.4|418|415.83|413.43|0
1657291200000|2022-07-08 14:40:00|417.93|415.53|415.52|413.12|420.32|417.92|415.52|413.12|0
1657291500000|2022-07-08 14:45:00|415.7|413.3|416.4|414|416.58|414.18|414.99|412.59|0
1657291800000|2022-07-08 14:50:00|416.58|414.18|421.08|418.68|422.06|419.66|416.22|413.82|0
1657292100000|2022-07-08 14:55:00|420.99|418.59|416.57|414.17|420.99|418.59|415.43|413.03|0
1657292400000|2022-07-08 15:00:00|416.04|413.64|416.22|413.82|417.81|415.41|414.64|412.24|0
1657292700000|2022-07-08 15:05:00|416.04|413.64|411.3|408.9|417.63|415.23|411.13|408.73|0
1657293000000|2022-07-08 15:10:00|411.48|409.08|414.72|412.32|414.98|412.58|410.78|408.38|0
1657293300000|2022-07-08 15:15:00|414.63|412.23|415.86|413.46|416.74|414.34|413.58|411.18|0
1657293600000|2022-07-08 15:20:00|415.68|413.28|413.22|410.82|415.68|413.28|412.35|409.95|0
1657293900000|2022-07-08 15:25:00|412.87|410.47|410.6|408.2|412.96|410.56|408.5|406.1|0
1657294200000|2022-07-08 15:30:00|410.42|408.02|409.37|406.97|412.17|409.77|408.85|406.45|0
1657294500000|2022-07-08 15:35:00|409.2|406.8|412.52|410.12|414.1|411.7|409.2|406.8|0
1657294800000|2022-07-08 15:40:00|412.34|409.94|414.27|411.87|414.97|412.57|412.17|409.77|0
1657295100000|2022-07-08 15:45:00|413.74|411.34|418.14|415.74|419.47|417.07|413.74|411.34|0
1657295400000|2022-07-08 15:50:00|418.32|415.92|415.85|413.45|418.67|416.27|415.32|412.92|0
1657295700000|2022-07-08 15:55:00|416.02|413.62|415.2|412.8|417.22|414.82|415.14|412.74|0
1657296000000|2022-07-08 16:00:00|415.02|412.62|417.12|414.72|417.47|415.07|415.02|412.62|0
1657296300000|2022-07-08 16:05:00|417.3|414.9|422.22|419.82|422.93|420.53|417.12|414.72|0
1657296600000|2022-07-08 16:10:00|422.4|420|422.03|419.63|422.57|420.17|419.74|417.34|0
1657296900000|2022-07-08 16:15:00|422.56|420.16|419.74|417.34|422.92|420.52|419.74|417.34|0
1657297200000|2022-07-08 16:20:00|419.91|417.51|424.33|421.93|424.69|422.29|418.86|416.46|0
1657297500000|2022-07-08 16:25:00|423.8|421.4|428.24|425.84|428.6|426.2|423.36|420.96|0
1657297800000|2022-07-08 16:30:00|428.6|426.2|429.31|426.91|430.92|428.52|427.17|424.77|0
1657298100000|2022-07-08 16:35:00|429.49|427.09|432.88|430.48|433.06|430.66|427.52|425.12|0
1657298400000|2022-07-08 16:40:00|433.24|430.84|431.45|429.05|435.03|432.63|431.27|428.87|0
1657298700000|2022-07-08 16:45:00|431.63|429.23|430.37|427.97|435.03|432.63|430.02|427.62|0
1657299000000|2022-07-08 16:50:00|430.55|428.15|433.24|430.84|435.21|432.81|430.19|427.79|0
1657299300000|2022-07-08 16:55:00|433.41|431.01|434.58|432.18|435.21|432.81|431.26|428.86|0
1657299600000|2022-07-08 17:00:00|435.03|432.63|436.47|434.07|437.91|435.51|433.05|430.65|0
1657299900000|2022-07-08 17:05:00|436.65|434.25|431.61|429.21|436.65|434.25|431.29|428.89|0
1657300200000|2022-07-08 17:10:00|431.43|429.03|430.54|428.14|431.79|429.39|429.47|427.07|0
1657300500000|2022-07-08 17:15:00|430.72|428.32|431.97|429.57|433.58|431.18|430.54|428.14|0
1657300800000|2022-07-08 17:20:00|432.32|429.92|432.5|430.1|433.22|430.82|431.61|429.21|0
1657301100000|2022-07-08 17:25:00|432.32|429.92|426.44|424.04|432.32|429.92|426.08|423.68|0
1657301400000|2022-07-08 17:30:00|426.26|423.86|427.15|424.75|428.22|425.82|426.26|423.86|0
1657301700000|2022-07-08 17:35:00|426.97|424.57|426.43|424.03|429.1|426.7|425.9|423.5|0
1657302000000|2022-07-08 17:40:00|426.26|423.86|425.72|423.32|426.61|424.21|424.48|422.08|0
1657302300000|2022-07-08 17:45:00|426.08|423.68|421.81|419.41|426.96|424.56|421.46|419.06|0
1657302600000|2022-07-08 17:50:00|421.64|419.24|420.93|418.53|422.52|420.12|420.22|417.82|0
1657302900000|2022-07-08 17:55:00|421.1|418.7|424.56|422.16|425.8|423.4|420.93|418.53|0
1657303200000|2022-07-08 18:00:00|424.74|422.34|424.38|421.98|427.41|425.01|423.67|421.27|0
1657303500000|2022-07-08 18:05:00|424.2|421.8|420.66|418.26|424.2|421.8|420.13|417.73|0
1657303800000|2022-07-08 18:10:00|420.84|418.44|421.19|418.79|422.43|420.03|420.66|418.26|0
1657304100000|2022-07-08 18:15:00|421.01|418.61|420.13|417.73|422.25|419.85|420.13|417.73|0
1657304400000|2022-07-08 18:20:00|419.95|417.55|417.83|415.43|420.48|418.08|416.6|414.2|0
1657304700000|2022-07-08 18:25:00|418.18|415.78|416.77|414.37|419.06|416.66|416.24|413.84|0
1657305000000|2022-07-08 18:30:00|416.42|414.02|414.66|412.26|417.12|414.72|414.66|412.26|0
1657305300000|2022-07-08 18:35:00|414.49|412.09|414.31|411.91|415.89|413.49|413.26|410.86|0
1657305600000|2022-07-08 18:40:00|414.13|411.73|412.49|410.09|415.64|413.24|412.49|410.09|0
1657305900000|2022-07-08 18:45:00|412.66|410.26|415.46|413.06|415.46|413.06|412.31|409.91|0
1657306200000|2022-07-08 18:50:00|415.11|412.71|417.91|415.51|418.09|415.69|414.06|411.66|0
1657306500000|2022-07-08 18:55:00|418.09|415.69|413.7|411.3|418.62|416.22|413.7|411.3|0
1657306800000|2022-07-08 19:00:00|414.05|411.65|412.48|410.08|415.8|413.4|411.61|409.21|0
1657307100000|2022-07-08 19:05:00|412.3|409.9|417.03|414.63|417.47|415.07|412.3|409.9|0
1657307400000|2022-07-08 19:10:00|416.85|414.45|413.87|411.47|417.56|415.16|412.82|410.42|0
1657307700000|2022-07-08 19:15:00|413.52|411.12|415.45|413.05|416.5|414.1|413.52|411.12|0
1657308000000|2022-07-08 19:20:00|415.27|412.87|417.02|414.62|417.2|414.8|414.22|411.82|0
1657308300000|2022-07-08 19:25:00|417.2|414.8|417.2|414.8|418.25|415.85|416.32|413.92|0
1657308600000|2022-07-08 19:30:00|417.02|414.62|420.01|417.61|421.43|419.03|416.32|413.92|0
1657308900000|2022-07-08 19:35:00|419.84|417.44|420.19|417.79|421.78|419.38|417.72|415.32|0
1657309200000|2022-07-08 19:40:00|420.01|417.61|417.64|415.24|420.36|417.96|417.11|414.71|0
1657309500000|2022-07-08 19:45:00|418.16|415.76|420.45|418.05|421.33|418.93|417.64|415.24|0
1657309800000|2022-07-08 19:50:00|422.75|420.35|420.27|417.87|423.1|420.7|419.39|416.99|0
1657310100000|2022-07-08 19:55:00|420.45|418.05|424.34|421.94|425.4|423|418.69|416.29|0
1657310400000|2022-07-08 20:00:00|423.81|421.41|422.21|419.81|424.69|422.29|421.51|419.11|0
1657310700000|2022-07-08 20:05:00|422.04|419.64|422.03|419.63|422.56|420.16|421.33|418.93|0
1657311000000|2022-07-08 20:10:00|421.86|419.46|421.15|418.75|422.21|419.81|420.97|418.57|0
1657498500000|2022-07-11 00:15:00|429.75|426.95|430.92|428.12|431.18|428.38|429.75|426.95|0
1657498800000|2022-07-11 00:20:00|430.82|428.02|429.03|426.23|430.82|428.02|428.32|425.52|0
1657499100000|2022-07-11 00:25:00|429.21|426.41|427.96|425.16|429.21|426.41|426.89|424.09|0
1657499400000|2022-07-11 00:30:00|427.78|424.98|429.21|426.41|429.21|426.41|426.35|423.55|0
1657499700000|2022-07-11 00:35:00|429.03|426.23|429.03|426.23|429.74|426.94|428.49|425.69|0
1657500000000|2022-07-11 00:40:00|428.85|426.05|429.56|426.76|429.74|426.94|428.31|425.51|0
1657500300000|2022-07-11 00:45:00|429.74|426.94|429.56|426.76|429.74|426.94|428.66|425.86|0
1657500600000|2022-07-11 00:50:00|429.74|426.94|428.3|425.5|429.74|426.94|428.13|425.33|0
1657500900000|2022-07-11 00:55:00|428.4|425.6|428.22|425.42|428.4|425.6|426.87|424.07|0
1657501200000|2022-07-11 01:00:00|428.3|425.5|430.81|428.01|430.81|428.01|428.12|425.32|0
1657501500000|2022-07-11 01:05:00|431.17|428.37|432.42|429.62|433.86|431.06|431.17|428.37|0
1657501800000|2022-07-11 01:10:00|432.16|429.36|431.16|428.36|433.14|430.34|431.16|428.36|0
1657502100000|2022-07-11 01:15:00|430.98|428.18|433.23|430.43|434.22|431.42|430.98|428.18|0
1657502400000|2022-07-11 01:20:00|433.32|430.52|435.48|432.68|435.48|432.68|433.14|430.34|0
1657502700000|2022-07-11 01:25:00|435.3|432.5|436.2|433.4|436.2|433.4|434.58|431.78|0
1657503000000|2022-07-11 01:30:00|436.02|433.22|435.03|432.23|436.2|433.4|434.03|431.23|0
1657503300000|2022-07-11 01:35:00|434.93|432.13|436.19|433.39|437.64|434.84|434.93|432.13|0
1657503600000|2022-07-11 01:40:00|436.38|433.58|435.47|432.67|436.56|433.76|434.66|431.86|0
1657503900000|2022-07-11 01:45:00|435.65|432.85|436.01|433.21|436.83|434.03|434.93|432.13|0
1657504200000|2022-07-11 01:50:00|436.19|433.39|439.27|436.47|440.17|437.37|436.19|433.39|0
1657504500000|2022-07-11 01:55:00|439.45|436.65|440.17|437.37|440.53|437.73|438.54|435.74|0
1657504800000|2022-07-11 02:00:00|440.35|437.55|441.44|438.64|441.72|438.92|439.54|436.74|0
1657505100000|2022-07-11 02:05:00|441.62|438.82|441.26|438.46|441.99|439.19|440.35|437.55|0
1657505400000|2022-07-11 02:10:00|441.44|438.64|441.8|439|441.98|439.18|440.62|437.82|0
1657505700000|2022-07-11 02:15:00|441.71|438.91|441.98|439.18|441.98|439.18|441.62|438.82|0
1657506000000|2022-07-11 02:20:00|441.8|439|440.89|438.09|441.98|439.18|440.34|437.54|0
1657506300000|2022-07-11 02:25:00|441.07|438.27|440.16|437.36|441.25|438.45|440.16|437.36|0
1657506600000|2022-07-11 02:30:00|439.98|437.18|439.53|436.73|441.07|438.27|439.25|436.45|0
1657506900000|2022-07-11 02:35:00|439.61|436.81|439.79|436.99|440.88|438.08|439.07|436.27|0
1657507200000|2022-07-11 02:40:00|439.71|436.91|438.88|436.08|439.97|437.17|438.7|435.9|0
1657507500000|2022-07-11 02:45:00|439.07|436.27|440.15|437.35|440.61|437.81|438.88|436.08|0
1657507800000|2022-07-11 02:50:00|440.07|437.27|441.79|438.99|441.79|438.99|440.07|437.27|0
1657508100000|2022-07-11 02:55:00|441.97|439.17|441.6|438.8|441.97|439.17|440.69|437.89|0
1657508400000|2022-07-11 03:00:00|441.78|438.98|441.78|438.98|441.97|439.17|441.24|438.44|0
1657508700000|2022-07-11 03:05:00|441.96|439.16|440.87|438.07|441.96|439.16|440.69|437.89|0
1657509000000|2022-07-11 03:10:00|441.05|438.25|443.42|440.62|443.88|441.08|440.33|437.53|0
1657509300000|2022-07-11 03:15:00|443.33|440.53|442.5|439.7|444.51|441.71|442.42|439.62|0
1657509600000|2022-07-11 03:20:00|442.32|439.52|441.96|439.16|443.6|440.8|441.78|438.98|0
1657509900000|2022-07-11 03:25:00|441.87|439.07|441.41|438.61|442.41|439.61|441.05|438.25|0
1657510200000|2022-07-11 03:30:00|441.23|438.43|440.86|438.06|441.95|439.15|440.86|438.06|0
1657510500000|2022-07-11 03:35:00|441.04|438.24|439.77|436.97|441.23|438.43|439.77|436.97|0
1657510800000|2022-07-11 03:40:00|440.13|437.33|441.22|438.42|441.4|438.6|439.95|437.15|0
1657511100000|2022-07-11 03:45:00|441.04|438.24|440.49|437.69|441.58|438.78|440.31|437.51|0
1657511400000|2022-07-11 03:50:00|440.67|437.87|440.85|438.05|441.22|438.42|440.49|437.69|0
1657511700000|2022-07-11 03:55:00|441.04|438.24|440.31|437.51|441.22|438.42|440.13|437.33|0
1657512000000|2022-07-11 04:00:00|440.13|437.33|439.76|436.96|440.31|437.51|439.22|436.42|0
1657512300000|2022-07-11 04:05:00|439.94|437.14|440.12|437.32|440.31|437.51|439.94|437.14|0
1657512600000|2022-07-11 04:10:00|440.04|437.24|439.89|437.09|440.12|437.32|439.21|436.41|0
1657512900000|2022-07-11 04:15:00|439.71|436.91|440.25|437.45|440.43|437.63|439.71|436.91|0
1657513200000|2022-07-11 04:20:00|440.16|437.36|441.15|438.35|441.7|438.9|439.98|437.18|0
1657513500000|2022-07-11 04:25:00|441.25|438.45|441.15|438.35|441.7|438.9|440.79|437.99|0
1657513800000|2022-07-11 04:30:00|441.25|438.45|440.06|437.26|441.88|439.08|439.07|436.27|0
1657514100000|2022-07-11 04:35:00|439.98|437.18|440.42|437.62|440.79|437.99|439.7|436.9|0
1657514400000|2022-07-11 04:40:00|440.24|437.44|441.87|439.07|441.97|439.17|440.24|437.44|0
1657514700000|2022-07-11 04:45:00|441.69|438.89|441.69|438.89|441.69|438.89|440.88|438.08|0
1657515000000|2022-07-11 04:50:00|441.87|439.07|441.69|438.89|442.59|439.79|441.32|438.52|0
1657515300000|2022-07-11 04:55:00|441.87|439.07|442.05|439.25|442.41|439.61|441.5|438.7|0
1657515600000|2022-07-11 05:00:00|442.23|439.43|442.41|439.61|443.14|440.34|442.04|439.24|0
1657515900000|2022-07-11 05:05:00|442.59|439.79|442.77|439.97|442.95|440.15|441.5|438.7|0
1657516200000|2022-07-11 05:10:00|442.86|440.06|442.59|439.79|443.31|440.51|442.4|439.6|0
1657516500000|2022-07-11 05:15:00|442.4|439.6|441.31|438.51|442.4|439.6|440.95|438.15|0
1657516800000|2022-07-11 05:20:00|441.13|438.33|440.41|437.61|441.49|438.69|440.22|437.42|0
1657517100000|2022-07-11 05:25:00|440.22|437.42|441.13|438.33|442.04|439.24|440.22|437.42|0
1657517400000|2022-07-11 05:30:00|441.31|438.51|442.13|439.33|442.76|439.96|441.13|438.33|0
1657517700000|2022-07-11 05:35:00|442.03|439.23|441.31|438.51|442.4|439.6|441.12|438.32|0
1657518000000|2022-07-11 05:40:00|441.49|438.69|440.76|437.96|442.03|439.23|440.4|437.6|0
1657518300000|2022-07-11 05:45:00|440.58|437.78|441.85|439.05|442.03|439.23|440.4|437.6|0
1657518600000|2022-07-11 05:50:00|442.03|439.23|443.84|441.04|444.39|441.59|441.85|439.05|0
1657518900000|2022-07-11 05:55:00|444.02|441.22|443.84|441.04|444.75|441.95|442.85|440.05|0
1657519200000|2022-07-11 06:00:00|444.02|441.22|442.02|439.22|444.75|441.95|441.48|438.68|0
1657519500000|2022-07-11 06:05:00|441.84|439.04|449.5|446.7|451.24|448.44|441.84|439.04|0
1657519800000|2022-07-11 06:10:00|449.41|446.61|451.11|448.31|451.91|449.11|448.29|445.49|0
1657520100000|2022-07-11 06:15:00|451.3|448.5|448.83|446.03|451.48|448.68|448.73|445.93|0
1657520400000|2022-07-11 06:20:00|448.73|445.93|448.46|445.66|449.28|446.48|447.82|445.02|0
1657520700000|2022-07-11 06:25:00|448.36|445.56|447.27|444.47|448.73|445.93|446.72|443.92|0
1657521000000|2022-07-11 06:30:00|447.08|444.28|446.63|443.83|447.63|444.83|445.81|443.01|0
1657521300000|2022-07-11 06:35:00|446.53|443.73|446.81|444.01|447.45|444.65|445.8|443|0
1657521600000|2022-07-11 06:40:00|446.9|444.1|447.44|444.64|448.17|445.37|446.53|443.73|0
1657521900000|2022-07-11 06:45:00|447.63|444.83|447.99|445.19|448.35|445.55|447.26|444.46|0
1657522200000|2022-07-11 06:50:00|448.08|445.28|450.24|447.44|450.42|447.62|447.99|445.19|0
1657522500000|2022-07-11 06:55:00|450.42|447.62|449.78|446.98|450.42|447.62|448.59|445.79|0
1657522800000|2022-07-11 07:00:00|449.69|446.89|448.41|445.61|451.88|449.08|448.32|445.52|0
1657523100000|2022-07-11 07:05:00|448.48|446.08|445.75|443.35|448.67|446.27|444.38|441.98|0
1657523400000|2022-07-11 07:10:00|446.02|443.62|446.38|443.98|446.38|443.98|443.83|441.43|0
1657523700000|2022-07-11 07:15:00|446.74|444.34|444.11|441.71|447.47|445.07|444.01|441.61|0
1657524000000|2022-07-11 07:20:00|444.01|441.61|443.74|441.34|444.56|442.16|441.84|439.44|0
1657524300000|2022-07-11 07:25:00|443.83|441.43|445.56|443.16|445.83|443.43|443.29|440.89|0
1657524600000|2022-07-11 07:30:00|445.28|442.88|442.92|440.52|446.56|444.16|442.74|440.34|0
1657524900000|2022-07-11 07:35:00|442.74|440.34|443.46|441.06|443.64|441.24|441.02|438.62|0
1657525200000|2022-07-11 07:40:00|443.28|440.88|444.37|441.97|444.91|442.51|442.92|440.52|0
1657525500000|2022-07-11 07:45:00|444|441.6|445.64|443.24|446.18|443.78|442.47|440.07|0
1657525800000|2022-07-11 07:50:00|445.46|443.06|445.91|443.51|446.55|444.15|444.55|442.15|0
1657526100000|2022-07-11 07:55:00|445.82|443.42|445.27|442.87|446.18|443.78|444.36|441.96|0
1657526400000|2022-07-11 08:00:00|445.18|442.78|445.81|443.41|446.18|443.78|443.82|441.42|0
1657526700000|2022-07-11 08:05:00|445.73|443.33|443.63|441.23|445.81|443.41|443|440.6|0
1657527000000|2022-07-11 08:10:00|443.99|441.59|441.46|439.06|443.99|441.59|440.01|437.61|0
1657527300000|2022-07-11 08:15:00|441.27|438.87|440.01|437.61|442.27|439.87|439.28|436.88|0
1657527600000|2022-07-11 08:20:00|439.92|437.52|440.55|438.15|442.36|439.96|439.46|437.06|0
1657527900000|2022-07-11 08:25:00|440.73|438.33|442.35|439.95|442.36|439.96|440|437.6|0
1657528200000|2022-07-11 08:30:00|442.54|440.14|440.9|438.5|442.54|440.14|440.72|438.32|0
1657528500000|2022-07-11 08:35:00|441.09|438.69|440.61|438.21|441.27|438.87|439.03|436.63|0
1657528800000|2022-07-11 08:40:00|440.43|438.03|442.15|439.75|442.6|440.2|440.43|438.03|0
1657529100000|2022-07-11 08:45:00|442.23|439.83|442.15|439.75|442.78|440.38|441.78|439.38|0
1657529400000|2022-07-11 08:50:00|441.87|439.47|441.6|439.2|443.5|441.1|440.97|438.57|0
1657529700000|2022-07-11 08:55:00|441.69|439.29|442.41|440.01|443.5|441.1|441.69|439.29|0
1657530000000|2022-07-11 09:00:00|442.59|440.19|439.79|437.39|443.77|441.37|439.7|437.3|0
1657530300000|2022-07-11 09:05:00|439.88|437.48|439.7|437.3|440.87|438.47|439.16|436.76|0
1657530600000|2022-07-11 09:10:00|439.61|437.21|438.97|436.57|440.06|437.66|437.89|435.49|0
1657530900000|2022-07-11 09:15:00|438.71|436.31|438.97|436.57|439.51|437.11|437.99|435.59|0
1657531200000|2022-07-11 09:20:00|439.15|436.75|439.15|436.75|440.51|438.11|438.79|436.39|0
1657531500000|2022-07-11 09:25:00|438.97|436.57|440.05|437.65|440.59|438.19|437.71|435.31|0
1657531800000|2022-07-11 09:30:00|440.59|438.19|441.77|439.37|442.13|439.73|440.14|437.74|0
1657532100000|2022-07-11 09:35:00|441.85|439.45|441.04|438.64|442.03|439.63|440.23|437.83|0
1657532400000|2022-07-11 09:40:00|440.95|438.55|441.85|439.45|442.12|439.72|440.22|437.82|0
1657532700000|2022-07-11 09:45:00|441.67|439.27|441.85|439.45|442.03|439.63|440.4|438|0
1657533000000|2022-07-11 09:50:00|441.76|439.36|442.21|439.81|442.3|439.9|441.3|438.9|0
1657533300000|2022-07-11 09:55:00|442.03|439.63|442.21|439.81|442.3|439.9|441.66|439.26|0
1657533600000|2022-07-11 10:00:00|442.12|439.72|441.66|439.26|443.47|441.07|441.66|439.26|0
1657533900000|2022-07-11 10:05:00|441.84|439.44|439.95|437.55|441.84|439.44|438.95|436.55|0
1657534200000|2022-07-11 10:10:00|440.21|437.81|438.95|436.55|440.21|437.81|438.95|436.55|0
1657534500000|2022-07-11 10:15:00|438.68|436.28|436.43|434.03|438.95|436.55|436.25|433.85|0
1657534800000|2022-07-11 10:20:00|436.34|433.94|436.79|434.39|437.51|435.11|435.71|433.31|0
1657535100000|2022-07-11 10:25:00|436.88|434.48|438.68|436.28|438.68|436.28|436.25|433.85|0
1657535400000|2022-07-11 10:30:00|438.76|436.36|440.57|438.17|440.93|438.53|438.5|436.1|0
1657535700000|2022-07-11 10:35:00|440.75|438.35|440.2|437.8|441.11|438.71|439.3|436.9|0
1657536000000|2022-07-11 10:40:00|440.56|438.16|438.76|436.36|440.56|438.16|438.4|436|0
1657536300000|2022-07-11 10:45:00|438.4|436|438.22|435.82|438.58|436.18|437.32|434.92|0
1657536600000|2022-07-11 10:50:00|438.04|435.64|440.92|438.52|441.01|438.61|437.85|435.45|0
1657536900000|2022-07-11 10:55:00|441.1|438.7|439.47|437.07|441.1|438.7|439.39|436.99|0
1657537200000|2022-07-11 11:00:00|439.65|437.25|437.67|435.27|439.65|437.25|437.31|434.91|0
1657537500000|2022-07-11 11:05:00|437.85|435.45|437.31|434.91|437.94|435.54|436.77|434.37|0
1657537800000|2022-07-11 11:10:00|437.4|435|437.67|435.27|438.12|435.72|436.77|434.37|0
1657538100000|2022-07-11 11:15:00|437.58|435.18|437.84|435.44|438.2|435.8|437.13|434.73|0
1657538400000|2022-07-11 11:20:00|437.76|435.36|439.1|436.7|439.28|436.88|437.48|435.08|0
1657538700000|2022-07-11 11:25:00|439.28|436.88|441.18|438.78|441.27|438.87|439.28|436.88|0
1657539000000|2022-07-11 11:30:00|441.09|438.69|440.72|438.32|441.27|438.87|439.82|437.42|0
1657539300000|2022-07-11 11:35:00|440.9|438.5|441.44|439.04|441.62|439.22|440.36|437.96|0
1657539600000|2022-07-11 11:40:00|441.62|439.22|442.98|440.58|443.71|441.31|441.62|439.22|0
1657539900000|2022-07-11 11:45:00|443.25|440.85|443.43|441.03|444.16|441.76|443.07|440.67|0
1657540200000|2022-07-11 11:50:00|443.61|441.21|445.01|442.61|445.19|442.79|443.53|441.13|0
1657540500000|2022-07-11 11:55:00|444.92|442.52|444.1|441.7|445.56|443.16|444.1|441.7|0
1657540800000|2022-07-11 12:00:00|444.2|441.8|444.46|442.06|444.83|442.43|443.37|440.97|0
1657541100000|2022-07-11 12:05:00|444.64|442.24|442.83|440.43|445.55|443.15|442.46|440.06|0
1657541400000|2022-07-11 12:10:00|443.01|440.61|442.64|440.24|443.01|440.61|441.56|439.16|0
1657541700000|2022-07-11 12:15:00|442.46|440.06|442.64|440.24|443.37|440.97|442.28|439.88|0
1657542000000|2022-07-11 12:20:00|442.46|440.06|440.65|438.25|442.46|440.06|440.28|437.88|0
1657542300000|2022-07-11 12:25:00|440.83|438.43|441.73|439.33|442.37|439.97|440.64|438.24|0
1657542600000|2022-07-11 12:30:00|441.55|439.15|443.18|440.78|443.73|441.33|440.56|438.16|0
1657542900000|2022-07-11 12:35:00|443.36|440.96|444.27|441.87|444.27|441.87|442.82|440.42|0
1657543200000|2022-07-11 12:40:00|444.36|441.96|444.63|442.23|446.09|443.69|443.72|441.32|0
1657543500000|2022-07-11 12:45:00|444.45|442.05|445.72|443.32|447|444.6|444.27|441.87|0
1657543800000|2022-07-11 12:50:00|445.54|443.14|443.54|441.14|445.72|443.32|442.99|440.59|0
1657544100000|2022-07-11 12:55:00|443.35|440.95|442.81|440.41|444.26|441.86|442.08|439.68|0
1657544400000|2022-07-11 13:00:00|442.63|440.23|441.72|439.32|442.99|440.59|441.17|438.77|0
1657544700000|2022-07-11 13:05:00|441.9|439.5|442.44|440.04|442.99|440.59|440.63|438.23|0
1657545000000|2022-07-11 13:10:00|442.62|440.22|444.44|442.04|444.44|442.04|442.08|439.68|0
1657545300000|2022-07-11 13:15:00|444.62|442.22|442.44|440.04|444.62|442.22|441.81|439.41|0
1657545600000|2022-07-11 13:20:00|442.62|440.22|441.89|439.49|442.8|440.4|441.71|439.31|0
1657545900000|2022-07-11 13:25:00|442.07|439.67|444.61|442.21|444.61|442.21|441.89|439.49|0
1657546200000|2022-07-11 13:30:00|443.89|441.49|441.16|438.76|444.61|442.21|436.83|434.43|0
1657546500000|2022-07-11 13:35:00|442.43|440.03|452.47|450.07|452.47|450.07|441.58|439.18|0
1657546800000|2022-07-11 13:40:00|452.65|450.25|452.48|450.08|455.6|453.2|450.64|448.24|0
1657547100000|2022-07-11 13:45:00|452.85|450.45|455.43|453.03|458.58|456.18|452.85|450.45|0
1657547400000|2022-07-11 13:50:00|455.8|453.4|455.66|453.26|459.14|456.74|453.96|451.56|0
1657547700000|2022-07-11 13:55:00|456.4|454|452.53|450.13|456.4|454|451.06|448.66|0
1657548000000|2022-07-11 14:00:00|453.45|451.05|456.58|454.18|457.69|455.29|453.45|451.05|0
1657548300000|2022-07-11 14:05:00|456.4|454|454.55|452.15|458.25|455.85|452.52|450.12|0
1657548600000|2022-07-11 14:10:00|454.92|452.52|452.83|450.43|454.92|452.52|449.97|447.57|0
1657548900000|2022-07-11 14:15:00|452.73|450.33|454.95|452.55|455.13|452.73|449.04|446.64|0
1657549200000|2022-07-11 14:20:00|454.76|452.36|457.5|455.1|459.93|457.53|454.02|451.62|0
1657549500000|2022-07-11 14:25:00|458.15|455.75|455.11|452.71|458.15|455.75|453.82|451.42|0
1657549800000|2022-07-11 14:30:00|455.47|453.07|452.48|450.08|456.03|453.63|450.09|447.69|0
1657550100000|2022-07-11 14:35:00|452.3|449.9|448.76|446.36|453.77|451.37|448.02|445.62|0
1657550400000|2022-07-11 14:40:00|448.57|446.17|448.75|446.35|449.85|447.45|445.28|442.88|0
1657550700000|2022-07-11 14:45:00|448.39|445.99|449.85|447.45|451.14|448.74|447.11|444.71|0
1657551000000|2022-07-11 14:50:00|449.67|447.27|450.4|448|451.5|449.1|447.84|445.44|0
1657551300000|2022-07-11 14:55:00|450.22|447.82|455.74|453.34|455.74|453.34|450.03|447.63|0
1657551600000|2022-07-11 15:00:00|456.11|453.71|453.34|450.94|456.11|453.71|452.97|450.57|0
1657551900000|2022-07-11 15:05:00|453.52|451.12|449.84|447.44|453.89|451.49|449.11|446.71|0
1657552200000|2022-07-11 15:10:00|450.03|447.63|449.84|447.44|450.76|448.36|447.46|445.06|0
1657552500000|2022-07-11 15:15:00|449.66|447.26|450.39|447.99|450.94|448.54|447.28|444.88|0
1657552800000|2022-07-11 15:20:00|450.57|448.17|452.23|449.83|452.41|450.01|448.37|445.97|0
1657553100000|2022-07-11 15:25:00|452.41|450.01|448.92|446.52|452.41|450.01|448.19|445.79|0
1657553400000|2022-07-11 15:30:00|448.74|446.34|451.3|448.9|451.49|449.09|447.45|445.05|0
1657553700000|2022-07-11 15:35:00|450.75|448.35|450.2|447.8|453.51|451.11|446.54|444.14|0
1657554000000|2022-07-11 15:40:00|450.38|447.98|452.22|449.82|454.06|451.66|449.47|447.07|0
1657554300000|2022-07-11 15:45:00|450.93|448.53|453.88|451.48|454.25|451.85|450.75|448.35|0
1657554600000|2022-07-11 15:50:00|453.69|451.29|454.21|451.81|456.42|454.02|453.1|450.7|0
1657554900000|2022-07-11 15:55:00|454.39|451.99|453.1|450.7|454.94|452.54|452|449.6|0
1657555200000|2022-07-11 16:00:00|452.73|450.33|453.47|451.07|454.94|452.54|451.45|449.05|0
1657555500000|2022-07-11 16:05:00|453.65|451.25|452.18|449.78|454.57|452.17|451.99|449.59|0
1657555800000|2022-07-11 16:10:00|452.73|450.33|451.26|448.86|452.91|450.51|450.34|447.94|0
1657556100000|2022-07-11 16:15:00|451.44|449.04|451.62|449.22|452.17|449.77|449.6|447.2|0
1657556400000|2022-07-11 16:20:00|451.81|449.41|452.72|450.32|454.93|452.53|451.25|448.85|0
1657556700000|2022-07-11 16:25:00|452.91|450.51|451.62|449.22|454.01|451.61|451.43|449.03|0
1657557000000|2022-07-11 16:30:00|451.8|449.4|451.07|448.67|452.9|450.5|450.7|448.3|0
1657557300000|2022-07-11 16:35:00|450.88|448.48|448.13|445.73|450.88|448.48|447.58|445.18|0
1657557600000|2022-07-11 16:40:00|447.95|445.55|450.14|447.74|451.06|448.66|447.95|445.55|0
1657557900000|2022-07-11 16:45:00|449.96|447.56|450.69|448.29|450.88|448.48|449.41|447.01|0
1657558200000|2022-07-11 16:50:00|450.51|448.11|451.43|449.03|453.08|450.68|450.33|447.93|0
1657558500000|2022-07-11 16:55:00|451.24|448.84|449.13|446.73|451.24|448.84|448.12|445.72|0
1657558800000|2022-07-11 17:00:00|449.22|446.82|445.93|443.53|449.95|447.55|443.2|440.8|0
1657559100000|2022-07-11 17:05:00|445.84|443.44|441.56|439.16|447.02|444.62|441.02|438.62|0
1657559400000|2022-07-11 17:10:00|441.74|439.34|443.15|440.75|443.46|441.06|440.83|438.43|0
1657559700000|2022-07-11 17:15:00|443.33|440.93|442.84|440.44|444.24|441.84|442.48|440.08|0
1657560000000|2022-07-11 17:20:00|443.02|440.62|440.66|438.26|443.02|440.62|440.66|438.26|0
1657560300000|2022-07-11 17:25:00|440.84|438.44|440.66|438.26|441.75|439.35|440.11|437.71|0
1657560600000|2022-07-11 17:30:00|440.84|438.44|438.48|436.08|441.2|438.8|436.86|434.46|0
1657560900000|2022-07-11 17:35:00|438.3|435.9|437.03|434.63|438.66|436.26|437.03|434.63|0
1657561200000|2022-07-11 17:40:00|436.85|434.45|438.12|435.72|438.12|435.72|435.77|433.37|0
1657561500000|2022-07-11 17:45:00|437.93|435.53|438.84|436.44|439.38|436.98|437.21|434.81|0
1657561800000|2022-07-11 17:50:00|438.75|436.35|436.49|434.09|439.2|436.8|435.94|433.54|0
1657562100000|2022-07-11 17:55:00|436.67|434.27|438.65|436.25|438.75|436.35|436.49|434.09|0
1657562400000|2022-07-11 18:00:00|438.47|436.07|441.55|439.15|442.64|440.24|438.29|435.89|0
1657562700000|2022-07-11 18:05:00|441.73|439.33|443.91|441.51|443.91|441.51|440.1|437.7|0
1657563000000|2022-07-11 18:10:00|443.73|441.33|445.55|443.15|446.1|443.7|443.37|440.97|0
1657563300000|2022-07-11 18:15:00|445.73|443.33|445.19|442.79|447.38|444.98|444.46|442.06|0
1657563600000|2022-07-11 18:20:00|445.37|442.97|445.55|443.15|447.01|444.61|444.46|442.06|0
1657563900000|2022-07-11 18:25:00|445.73|443.33|446.83|444.43|447.19|444.79|445.55|443.15|0
1657564200000|2022-07-11 18:30:00|447.01|444.61|447.92|445.52|448.29|445.89|445.91|443.51|0
1657564500000|2022-07-11 18:35:00|447.74|445.34|447.55|445.15|448.65|446.25|446.46|444.06|0
1657564800000|2022-07-11 18:40:00|447.37|444.97|444.81|442.41|447.92|445.52|444.08|441.68|0
1657565100000|2022-07-11 18:45:00|444.72|442.32|447|444.6|447|444.6|443.9|441.5|0
1657565400000|2022-07-11 18:50:00|446.82|444.42|449.56|447.16|450.66|448.26|446.82|444.42|0
1657565700000|2022-07-11 18:55:00|449.75|447.35|451.76|449.36|451.76|449.36|448.46|446.06|0
1657566000000|2022-07-11 19:00:00|451.95|449.55|455.26|452.86|456|453.6|450.84|448.44|0
1657566300000|2022-07-11 19:05:00|455.45|453.05|455.24|452.84|456.19|453.79|452.85|450.45|0
1657566600000|2022-07-11 19:10:00|455.43|453.03|454.87|452.47|456.35|453.95|453.95|451.55|0
1657566900000|2022-07-11 19:15:00|455.24|452.84|456.35|453.95|457.46|455.06|454.32|451.92|0
1657567200000|2022-07-11 19:20:00|456.53|454.13|456.16|453.76|457.64|455.24|455.05|452.65|0
1657567500000|2022-07-11 19:25:00|456.34|453.94|454.86|452.46|456.9|454.5|453.94|451.54|0
1657567800000|2022-07-11 19:30:00|455.23|452.83|454.31|451.91|455.23|452.83|452.84|450.44|0
1657568100000|2022-07-11 19:35:00|454.49|452.09|454.96|452.56|456.52|454.12|453.57|451.17|0
1657568400000|2022-07-11 19:40:00|455.14|452.74|457.63|455.23|457.63|455.23|453.57|451.17|0
1657568700000|2022-07-11 19:45:00|457.45|455.05|456.89|454.49|458.1|455.7|454.49|452.09|0
1657569000000|2022-07-11 19:50:00|459.11|456.71|458.18|455.78|460.04|457.64|457.81|455.41|0
1657569300000|2022-07-11 19:55:00|458.37|455.97|454.12|451.72|459.11|456.71|454.12|451.72|0
1657569600000|2022-07-11 20:00:00|454.49|452.09|452.09|449.69|454.49|452.09|451.72|449.32|0
1657569900000|2022-07-11 20:05:00|451.91|449.51|450.99|448.59|451.91|449.51|450.44|448.04|0
1657570200000|2022-07-11 20:10:00|450.8|448.4|450.8|448.4|451.54|449.14|449.88|447.48|0
1657570500000|2022-07-11 20:15:00|450.82|448.02|451.55|448.75|451.55|448.75|450.45|447.65|0
1657570800000|2022-07-11 20:20:00|451.37|448.57|451.18|448.38|451.73|448.93|451|448.2|0
1657571100000|2022-07-11 20:25:00|451.36|448.56|451.18|448.38|451.73|448.93|451.18|448.38|0
1657571400000|2022-07-11 20:30:00|450.99|448.19|450.44|447.64|450.99|448.19|450.26|447.46|0
1657571700000|2022-07-11 20:35:00|450.63|447.83|450.81|448.01|451.54|448.74|450.44|447.64|0
1657572000000|2022-07-11 20:40:00|450.99|448.19|451.54|448.74|451.54|448.74|450.99|448.19|0
1657572300000|2022-07-11 20:45:00|451.72|448.92|451.72|448.92|451.91|449.11|451.17|448.37|0
1657572600000|2022-07-11 20:50:00|451.54|448.74|451.72|448.92|451.91|449.11|451.54|448.74|0
1657572900000|2022-07-11 20:55:00|451.82|449.02|451.63|448.83|452.27|449.47|451.53|448.73|0
1657573200000|2022-07-11 21:00:00|451.89|449.09|451.91|449.11|452.03|449.23|451.67|448.87|0
1657573500000|2022-07-11 21:05:00|451.94|449.14|452.13|449.33|452.19|449.39|451.86|449.06|0
1657573800000|2022-07-11 21:10:00|452.07|449.27|452.07|449.27|452.12|449.32|451.96|449.16|0
1657574100000|2022-07-11 21:15:00|451.91|449.11|451.8|449|451.99|449.19|451.7|448.9|0
1657574400000|2022-07-11 21:20:00|451.83|449.03|451.83|449.03|451.88|449.08|451.8|449|0
1657574700000|2022-07-11 21:25:00|451.72|448.92|451.85|449.05|451.88|449.08|451.72|448.92|0
1657575000000|2022-07-11 21:30:00|451.74|448.94|451.58|448.78|451.77|448.97|451.4|448.6|0
1657575300000|2022-07-11 21:35:00|451.61|448.81|451.74|448.94|451.79|448.99|451.61|448.81|0
1657575600000|2022-07-11 21:40:00|451.69|448.89|451.79|448.99|451.79|448.99|451.69|448.89|0
1657575900000|2022-07-11 21:45:00|451.77|448.97|451.6|448.8|451.77|448.97|451.25|448.45|0
1657576200000|2022-07-11 21:50:00|451.63|448.83|451.71|448.91|451.77|448.97|451.41|448.61|0
1657576500000|2022-07-11 21:55:00|451.65|448.85|451.39|448.59|451.65|448.85|451.39|448.59|0
1657576800000|2022-07-11 22:00:00|451.42|448.62|453.9|451.1|453.9|451.1|451.42|448.62|0
1657577100000|2022-07-11 22:05:00|454.09|451.29|453.35|450.55|454.18|451.38|453.16|450.36|0
1657577400000|2022-07-11 22:10:00|453.26|450.46|453.16|450.36|454|451.2|452.98|450.18|0
1657577700000|2022-07-11 22:15:00|453.35|450.55|452.98|450.18|453.53|450.73|452.7|449.9|0
1657578000000|2022-07-11 22:20:00|452.89|450.09|453.16|450.36|453.25|450.45|452.79|449.99|0
1657578300000|2022-07-11 22:25:00|452.97|450.17|452.6|449.8|453.16|450.36|452.6|449.8|0
1657578600000|2022-07-11 22:30:00|452.42|449.62|452.6|449.8|452.6|449.8|451.87|449.07|0
1657578900000|2022-07-11 22:35:00|452.7|449.9|454.26|451.46|454.44|451.64|452.6|449.8|0
1657579200000|2022-07-11 22:40:00|454.07|451.27|455.18|452.38|455.18|452.38|453.89|451.09|0
1657579500000|2022-07-11 22:45:00|455.27|452.47|455.91|453.11|456.47|453.67|454.99|452.19|0
1657579800000|2022-07-11 22:50:00|456.1|453.3|455.91|453.11|456.28|453.48|455.54|452.74|0
1657580100000|2022-07-11 22:55:00|456.01|453.21|456.01|453.21|456.47|453.67|455.54|452.74|0
1657580400000|2022-07-11 23:00:00|456.1|453.3|454.8|452|456.19|453.39|454.8|452|0
1657580700000|2022-07-11 23:05:00|454.62|451.82|453.14|450.34|454.62|451.82|453.14|450.34|0
1657581000000|2022-07-11 23:10:00|453.33|450.53|453.69|450.89|454.25|451.45|453.14|450.34|0
1657581300000|2022-07-11 23:15:00|453.6|450.8|454.43|451.63|454.61|451.81|453.14|450.34|0
1657581600000|2022-07-11 23:20:00|454.24|451.44|454.24|451.44|454.71|451.91|453.69|450.89|0
1657581900000|2022-07-11 23:25:00|454.15|451.35|452.21|449.41|454.15|451.35|452.21|449.41|0
1657582200000|2022-07-11 23:30:00|452.4|449.6|452.68|449.88|452.86|450.06|452.03|449.23|0
1657582500000|2022-07-11 23:35:00|452.58|449.78|451.48|448.68|452.76|449.96|450.84|448.04|0
1657582800000|2022-07-11 23:40:00|451.57|448.77|452.21|449.41|452.39|449.59|451.39|448.59|0
1657583100000|2022-07-11 23:45:00|452.02|449.22|450.92|448.12|452.21|449.41|450.74|447.94|0
1657583400000|2022-07-11 23:50:00|450.74|447.94|451.47|448.67|451.84|449.04|450.55|447.75|0
1657583700000|2022-07-11 23:55:00|451.29|448.49|450.18|447.38|451.84|449.04|450|447.2|0
1657584000000|2022-07-12 00:00:00|450|447.2|452.02|449.22|452.94|450.14|449.45|446.65|0
1657584300000|2022-07-12 00:05:00|451.83|449.03|451.93|449.13|452.57|449.77|451.1|448.3|0
1657584600000|2022-07-12 00:10:00|451.83|449.03|453.12|450.32|453.3|450.5|451.46|448.66|0
1657584900000|2022-07-12 00:15:00|453.3|450.5|453.67|450.87|454.04|451.24|452.2|449.4|0
1657585200000|2022-07-12 00:20:00|453.85|451.05|453.85|451.05|454.59|451.79|453.3|450.5|0
1657585500000|2022-07-12 00:25:00|454.03|451.23|457.73|454.93|458.38|455.58|453.95|451.15|0
1657585800000|2022-07-12 00:30:00|457.54|454.74|458.65|455.85|459.21|456.41|456.99|454.19|0
1657586100000|2022-07-12 00:35:00|459.02|456.22|457.54|454.74|459.76|456.96|457.54|454.74|0
1657586400000|2022-07-12 00:40:00|457.35|454.55|458.83|456.03|459.2|456.4|457.17|454.37|0
1657586700000|2022-07-12 00:45:00|459.02|456.22|464.13|461.33|465.44|462.64|458.46|455.66|0
1657587000000|2022-07-12 00:50:00|463.76|460.96|467.96|465.16|469.27|466.47|463.48|460.68|0
1657587300000|2022-07-12 00:55:00|468.05|465.25|469.27|466.47|469.64|466.84|467.21|464.41|0
1657587600000|2022-07-12 01:00:00|468.89|466.09|469.64|466.84|470.2|467.4|468.61|465.81|0
1657587900000|2022-07-12 01:05:00|469.55|466.75|468.8|466|469.74|466.94|467.58|464.78|0
1657588200000|2022-07-12 01:10:00|468.89|466.09|469.26|466.46|470.39|467.59|468.7|465.9|0
1657588500000|2022-07-12 01:15:00|468.51|465.71|468.88|466.08|469.26|466.46|467.95|465.15|0
1657588800000|2022-07-12 01:20:00|468.79|465.99|470.95|468.15|470.95|468.15|468.51|465.71|0
1657589100000|2022-07-12 01:25:00|470.76|467.96|468.42|465.62|471.51|468.71|468.13|465.33|0
1657589400000|2022-07-12 01:30:00|468.51|465.71|467.19|464.39|468.6|465.8|465.88|463.08|0
1657589700000|2022-07-12 01:35:00|467.38|464.58|467.75|464.95|469.06|466.26|467.01|464.21|0
1657590000000|2022-07-12 01:40:00|467.57|464.77|467.66|464.86|467.75|464.95|465.88|463.08|0
1657590300000|2022-07-12 01:45:00|467.75|464.95|467.94|465.14|469.06|466.26|467.19|464.39|0
1657590600000|2022-07-12 01:50:00|467.85|465.05|468.5|465.7|468.87|466.07|467|464.2|0
1657590900000|2022-07-12 01:55:00|468.68|465.88|468.12|465.32|469.25|466.45|468.03|465.23|0
1657591200000|2022-07-12 02:00:00|468.03|465.23|468.31|465.51|468.49|465.69|467|464.2|0
1657591500000|2022-07-12 02:05:00|468.22|465.42|467.18|464.38|468.22|465.42|466.25|463.45|0
1657591800000|2022-07-12 02:10:00|467.37|464.57|468.68|465.88|468.68|465.88|467.18|464.38|0
1657592100000|2022-07-12 02:15:00|468.86|466.06|469.42|466.62|469.61|466.81|468.4|465.6|0
1657592400000|2022-07-12 02:20:00|469.24|466.44|467.92|465.12|469.24|466.44|467.74|464.94|0
1657592700000|2022-07-12 02:25:00|468.02|465.22|468.48|465.68|468.58|465.78|467.17|464.37|0
1657593000000|2022-07-12 02:30:00|468.58|465.78|468.67|465.87|469.8|467|468.29|465.49|0
1657593300000|2022-07-12 02:35:00|468.48|465.68|469.6|466.8|469.79|466.99|467.92|465.12|0
1657593600000|2022-07-12 02:40:00|469.42|466.62|470.54|467.74|470.64|467.84|469.23|466.43|0
1657593900000|2022-07-12 02:45:00|470.35|467.55|469.98|467.18|470.35|467.55|468.85|466.05|0
1657594200000|2022-07-12 02:50:00|469.6|466.8|469.79|466.99|470.16|467.36|468.85|466.05|0
1657594500000|2022-07-12 02:55:00|469.88|467.08|469.22|466.42|470.35|467.55|468.85|466.05|0
1657594800000|2022-07-12 03:00:00|469.32|466.52|471.1|468.3|471.2|468.4|468.76|465.96|0
1657595100000|2022-07-12 03:05:00|471.01|468.21|472.41|469.61|474.11|471.31|470.91|468.11|0
1657595400000|2022-07-12 03:10:00|472.22|469.42|472.41|469.61|472.98|470.18|472.04|469.24|0
1657595700000|2022-07-12 03:15:00|472.6|469.8|473.16|470.36|473.26|470.46|472.41|469.61|0
1657596000000|2022-07-12 03:20:00|473.07|470.27|471.65|468.85|473.45|470.65|471.28|468.48|0
1657596300000|2022-07-12 03:25:00|471.47|468.67|471.84|469.04|472.03|469.23|471|468.2|0
1657596600000|2022-07-12 03:30:00|472.03|469.23|471.65|468.85|472.22|469.42|470.9|468.1|0
1657596900000|2022-07-12 03:35:00|471.84|469.04|471.84|469.04|472.59|469.79|471.46|468.66|0
1657597200000|2022-07-12 03:40:00|471.75|468.95|469.58|466.78|471.93|469.13|469.39|466.59|0
1657597500000|2022-07-12 03:45:00|469.77|466.97|469.96|467.16|470.52|467.72|469.49|466.69|0
1657597800000|2022-07-12 03:50:00|469.77|466.97|469.86|467.06|470.52|467.72|469.39|466.59|0
1657598100000|2022-07-12 03:55:00|469.77|466.97|469.58|466.78|470.52|467.72|469.39|466.59|0
1657598400000|2022-07-12 04:00:00|469.39|466.59|470.89|468.09|471.08|468.28|469.39|466.59|0
1657598700000|2022-07-12 04:05:00|471.08|468.28|471.08|468.28|471.64|468.84|470.51|467.71|0
1657599000000|2022-07-12 04:10:00|471.17|468.37|470.89|468.09|472.01|469.21|470.89|468.09|0
1657599300000|2022-07-12 04:15:00|470.98|468.18|472.39|469.59|472.39|469.59|470.98|468.18|0
1657599600000|2022-07-12 04:20:00|472.3|469.5|471.92|469.12|473.14|470.34|471.92|469.12|0
1657599900000|2022-07-12 04:25:00|471.82|469.02|471.07|468.27|472.11|469.31|470.69|467.89|0
1657600200000|2022-07-12 04:30:00|471.26|468.46|471.92|469.12|472.01|469.21|471.07|468.27|0
1657600500000|2022-07-12 04:35:00|472.01|469.21|471.63|468.83|472.19|469.39|471.25|468.45|0
1657600800000|2022-07-12 04:40:00|471.44|468.64|472.19|469.39|472.38|469.58|471.25|468.45|0
1657601100000|2022-07-12 04:45:00|472.29|469.49|472.38|469.58|472.57|469.77|471.81|469.01|0
1657601400000|2022-07-12 04:50:00|472.48|469.68|472.1|469.3|472.85|470.05|472|469.2|0
1657601700000|2022-07-12 04:55:00|472|469.2|471.43|468.63|472.19|469.39|470.87|468.07|0
1657602000000|2022-07-12 05:00:00|471.06|468.26|472|469.2|472.66|469.86|470.97|468.17|0
1657602300000|2022-07-12 05:05:00|472.09|469.29|470.87|468.07|472.75|469.95|470.87|468.07|0
1657602600000|2022-07-12 05:10:00|471.05|468.25|471.53|468.73|471.81|469.01|470.87|468.07|0
1657602900000|2022-07-12 05:15:00|471.62|468.82|470.3|467.5|472.18|469.38|470.02|467.22|0
1657603200000|2022-07-12 05:20:00|470.11|467.31|469.55|466.75|470.67|467.87|469.55|466.75|0
1657603500000|2022-07-12 05:25:00|469.73|466.93|470.21|467.41|470.48|467.68|469.36|466.56|0
1657603800000|2022-07-12 05:30:00|470.11|467.31|471.14|468.34|471.8|469|470.02|467.22|0
1657604100000|2022-07-12 05:35:00|471.04|468.24|471.23|468.43|471.42|468.62|470.29|467.49|0
1657604400000|2022-07-12 05:40:00|471.33|468.53|470.48|467.68|471.61|468.81|470.1|467.3|0
1657604700000|2022-07-12 05:45:00|470.58|467.78|470.85|468.05|470.85|468.05|469.73|466.93|0
1657605000000|2022-07-12 05:50:00|470.76|467.96|470.85|468.05|471.23|468.43|470.29|467.49|0
1657605300000|2022-07-12 05:55:00|470.66|467.86|472.16|469.36|472.35|469.55|470.29|467.49|0
1657605600000|2022-07-12 06:00:00|472.73|469.93|475.74|472.94|476.69|473.89|472.54|469.74|0
1657605900000|2022-07-12 06:05:00|475.93|473.13|474.67|471.87|477.38|474.58|473.69|470.89|0
1657606200000|2022-07-12 06:10:00|474.48|471.68|473.72|470.92|475.24|472.44|473.63|470.83|0
1657606500000|2022-07-12 06:15:00|473.91|471.11|473.16|470.36|475.24|472.44|472.97|470.17|0
1657606800000|2022-07-12 06:20:00|473.53|470.73|472.59|469.79|473.63|470.83|469.77|466.97|0
1657607100000|2022-07-12 06:25:00|472.5|469.7|472.12|469.32|472.59|469.79|470.52|467.72|0
1657607400000|2022-07-12 06:30:00|472.21|469.41|471.64|468.84|473.15|470.35|471.27|468.47|0
1657607700000|2022-07-12 06:35:00|471.55|468.75|472.58|469.78|473.34|470.54|471.27|468.47|0
1657608000000|2022-07-12 06:40:00|472.68|469.88|473.15|470.35|473.9|471.1|472.58|469.78|0
1657608300000|2022-07-12 06:45:00|472.96|470.16|475.03|472.23|475.22|472.42|472.96|470.16|0
1657608600000|2022-07-12 06:50:00|475.13|472.33|473.52|470.72|476.36|473.56|473.14|470.34|0
1657608900000|2022-07-12 06:55:00|473.9|471.1|472.39|469.59|474.47|471.67|472.39|469.59|0
1657609200000|2022-07-12 07:00:00|472.58|469.78|471.63|468.83|473.33|470.53|470.32|467.52|0
1657609500000|2022-07-12 07:05:00|471.43|469.03|472|469.6|474.07|471.67|470.03|467.63|0
1657609800000|2022-07-12 07:10:00|472.19|469.79|474.64|472.24|477.1|474.7|472|469.6|0
1657610100000|2022-07-12 07:15:00|474.26|471.86|476.34|473.94|476.53|474.13|473.13|470.73|0
1657610400000|2022-07-12 07:20:00|475.96|473.56|478.04|475.64|479.94|477.54|475.01|472.61|0
1657610700000|2022-07-12 07:25:00|478.23|475.83|478.8|476.4|479.75|477.35|476.52|474.12|0
1657611000000|2022-07-12 07:30:00|478.61|476.21|481.17|478.77|481.94|479.54|477.09|474.69|0
1657611300000|2022-07-12 07:35:00|481.65|479.25|479.65|477.25|482.51|480.11|479.17|476.77|0
1657611600000|2022-07-12 07:40:00|479.55|477.15|476.71|474.31|480.41|478.01|476.52|474.12|0
1657611900000|2022-07-12 07:45:00|476.52|474.12|476.14|473.74|476.71|474.31|474.44|472.04|0
1657612200000|2022-07-12 07:50:00|475.76|473.36|474.81|472.41|476.14|473.74|474.53|472.13|0
1657612500000|2022-07-12 07:55:00|475.19|472.79|474.43|472.03|476.04|473.64|474.05|471.65|0
1657612800000|2022-07-12 08:00:00|474.24|471.84|474.53|472.13|476.23|473.83|474.05|471.65|0
1657613100000|2022-07-12 08:05:00|474.62|472.22|475.75|473.35|476.23|473.83|473.86|471.46|0
1657613400000|2022-07-12 08:10:00|475.94|473.54|476.51|474.11|476.7|474.3|474.53|472.13|0
1657613700000|2022-07-12 08:15:00|476.61|474.21|475.94|473.54|476.89|474.49|475.56|473.16|0
1657614000000|2022-07-12 08:20:00|475.75|473.35|474.05|471.65|476.69|474.29|474.05|471.65|0
1657614300000|2022-07-12 08:25:00|474.23|471.83|474.04|471.64|474.99|472.59|473.85|471.45|0
1657614600000|2022-07-12 08:30:00|474.14|471.74|471.59|469.19|474.33|471.93|471.4|469|0
1657614900000|2022-07-12 08:35:00|471.4|469|471.31|468.91|471.78|469.38|469.9|467.5|0
1657615200000|2022-07-12 08:40:00|471.4|469|470.28|467.88|471.45|469.05|469.86|467.46|0
1657615500000|2022-07-12 08:45:00|470.46|468.06|470.84|468.44|471.22|468.82|470.28|467.88|0
1657615800000|2022-07-12 08:50:00|470.75|468.35|471.59|469.19|471.78|469.38|470.65|468.25|0
1657616100000|2022-07-12 08:55:00|471.78|469.38|471.59|469.19|471.97|469.57|471.21|468.81|0
1657616400000|2022-07-12 09:00:00|471.69|469.29|471.59|469.19|472.91|470.51|469.52|467.12|0
1657616700000|2022-07-12 09:05:00|471.69|469.29|471.02|468.62|471.96|469.56|469.51|467.11|0
1657617000000|2022-07-12 09:10:00|471.4|469|471.4|469|471.96|469.56|470.45|468.05|0
1657617300000|2022-07-12 09:15:00|470.93|468.53|471.3|468.9|471.77|469.37|470.45|468.05|0
1657617600000|2022-07-12 09:20:00|471.39|468.99|473|470.6|473.47|471.07|471.02|468.62|0
1657617900000|2022-07-12 09:25:00|473.09|470.69|474.41|472.01|474.41|472.01|472.71|470.31|0
1657618200000|2022-07-12 09:30:00|474.51|472.11|474.89|472.49|474.98|472.58|474.03|471.63|0
1657618500000|2022-07-12 09:35:00|475.36|472.96|475.55|473.15|475.74|473.34|474.41|472.01|0
1657618800000|2022-07-12 09:40:00|475.36|472.96|475.17|472.77|475.55|473.15|474.22|471.82|0
1657619100000|2022-07-12 09:45:00|474.98|472.58|477.06|474.66|477.25|474.85|474.98|472.58|0
1657619400000|2022-07-12 09:50:00|476.87|474.47|478.2|475.8|478.58|476.18|476.49|474.09|0
1657619700000|2022-07-12 09:55:00|478.01|475.61|476.49|474.09|478.01|475.61|476.3|473.9|0
1657620000000|2022-07-12 10:00:00|476.4|474|475.54|473.14|476.58|474.18|475.16|472.76|0
1657620300000|2022-07-12 10:05:00|475.35|472.95|475.92|473.52|476.77|474.37|474.97|472.57|0
1657620600000|2022-07-12 10:10:00|475.82|473.42|472.33|469.93|475.92|473.52|470.07|467.67|0
1657620900000|2022-07-12 10:15:00|472.14|469.74|470.64|468.24|472.17|469.77|470.45|468.05|0
1657621200000|2022-07-12 10:20:00|470.45|468.05|469.98|467.58|471.02|468.62|469.42|467.02|0
1657621500000|2022-07-12 10:25:00|469.89|467.49|470.45|468.05|470.74|468.34|468.19|465.79|0
1657621800000|2022-07-12 10:30:00|470.73|468.33|472.62|470.22|472.9|470.5|470.07|467.67|0
1657622100000|2022-07-12 10:35:00|472.43|470.03|473.27|470.87|473.27|470.87|471.76|469.36|0
1657622400000|2022-07-12 10:40:00|473.08|470.68|472.7|470.3|473.65|471.25|472.33|469.93|0
1657622700000|2022-07-12 10:45:00|472.8|470.4|471.86|469.46|473.65|471.25|471.76|469.36|0
1657623000000|2022-07-12 10:50:00|472.05|469.65|475.35|472.95|476.1|473.7|470.82|468.42|0
1657623300000|2022-07-12 10:55:00|475.16|472.76|477.72|475.32|478.1|475.7|475.16|472.76|0
1657623600000|2022-07-12 11:00:00|478|475.6|477.24|474.84|478.29|475.89|476.48|474.08|0
1657623900000|2022-07-12 11:05:00|477.43|475.03|476.48|474.08|477.43|475.03|476.39|473.99|0
1657624200000|2022-07-12 11:10:00|476.39|473.99|475.15|472.75|476.48|474.08|473.64|471.24|0
1657624500000|2022-07-12 11:15:00|475.06|472.66|473.26|470.86|475.91|473.51|473.07|470.67|0
1657624800000|2022-07-12 11:20:00|473.07|470.67|470.86|467.98|473.45|471.05|470.48|467.6|0
1657625100000|2022-07-12 11:25:00|470.77|467.89|469.73|466.85|471.23|468.35|469.26|466.38|0
1657625400000|2022-07-12 11:30:00|469.64|466.76|465.6|462.72|470.29|467.41|465.41|462.53|0
1657625700000|2022-07-12 11:35:00|465.41|462.53|465.78|462.9|467.1|464.22|465.41|462.53|0
1657626000000|2022-07-12 11:40:00|465.69|462.81|467.47|464.59|467.47|464.59|464.38|461.5|0
1657626300000|2022-07-12 11:45:00|467.38|464.5|468.03|465.15|469.16|466.28|467.38|464.5|0
1657626600000|2022-07-12 11:50:00|468.4|465.52|468.03|465.15|468.59|465.71|465.97|463.09|0
1657626900000|2022-07-12 11:55:00|468.21|465.33|469.34|466.46|469.82|466.94|468.21|465.33|0
1657627200000|2022-07-12 12:00:00|469.53|466.65|468.4|465.52|469.53|466.65|468.03|465.15|0
1657627500000|2022-07-12 12:05:00|468.59|465.71|468.68|465.8|468.77|465.89|466.52|463.64|0
1657627800000|2022-07-12 12:10:00|468.77|465.89|471.03|468.15|471.41|468.53|468.68|465.8|0
1657628100000|2022-07-12 12:15:00|471.22|468.34|471.78|468.9|472.16|469.28|470.84|467.96|0
1657628400000|2022-07-12 12:20:00|471.97|469.09|470.27|467.39|472.16|469.28|469.71|466.83|0
1657628700000|2022-07-12 12:25:00|470.08|467.2|468.58|465.7|470.27|467.39|466.99|464.11|0
1657629000000|2022-07-12 12:30:00|468.01|465.13|465.76|462.88|469.14|466.26|465.2|462.32|0
1657629300000|2022-07-12 12:35:00|465.95|463.07|463.33|460.45|466.14|463.26|463.33|460.45|0
1657629600000|2022-07-12 12:40:00|463.7|460.82|462.21|459.33|465.39|462.51|462.21|459.33|0
1657629900000|2022-07-12 12:45:00|462.4|459.52|465.2|462.32|466.32|463.44|462.4|459.52|0
1657630200000|2022-07-12 12:50:00|465.38|462.5|464.45|461.57|466.13|463.25|464.45|461.57|0
1657630500000|2022-07-12 12:55:00|464.63|461.75|464.82|461.94|465.19|462.31|463.51|460.63|0
1657630800000|2022-07-12 13:00:00|464.92|462.04|462.58|459.7|465.75|462.87|462.58|459.7|0
1657631100000|2022-07-12 13:05:00|462.76|459.88|461.64|458.76|462.76|459.88|460.53|457.65|0
1657631400000|2022-07-12 13:10:00|461.83|458.95|461.08|458.2|463.2|460.32|460.52|457.64|0
1657631700000|2022-07-12 13:15:00|461.26|458.38|462.38|459.5|462.38|459.5|460.52|457.64|0
1657632000000|2022-07-12 13:20:00|461.82|458.94|461.26|458.38|462.19|459.31|460.89|458.01|0
1657632300000|2022-07-12 13:25:00|461.07|458.19|460.89|458.01|461.07|458.19|458.1|455.22|0
1657632600000|2022-07-12 13:30:00|460.14|457.26|455.13|452.25|460.14|457.26|450.89|448.01|0
1657632900000|2022-07-12 13:35:00|453.74|450.86|443.84|440.96|453.74|450.86|441.66|438.78|0
1657633200000|2022-07-12 13:40:00|443.57|440.69|447.86|444.98|448.22|445.34|442.38|439.5|0
1657633500000|2022-07-12 13:45:00|446.94|444.06|453.18|450.3|453.18|450.3|445.85|442.97|0
1657633800000|2022-07-12 13:50:00|454.11|451.23|451.16|448.28|454.29|451.41|450.42|447.54|0
1657634100000|2022-07-12 13:55:00|452.08|449.2|458.73|455.85|459.28|456.4|451.44|448.56|0
1657634400000|2022-07-12 14:00:00|458.91|456.03|465.53|462.65|467.03|464.15|458.91|456.03|0
1657634700000|2022-07-12 14:05:00|465.44|462.56|464.59|461.71|465.91|463.03|461.42|458.54|0
1657635000000|2022-07-12 14:10:00|464.41|461.53|460.67|457.79|465.72|462.84|457.14|454.26|0
1657635300000|2022-07-12 14:15:00|460.48|457.6|457.99|455.11|463.84|460.96|457.99|455.11|0
1657635600000|2022-07-12 14:20:00|458.55|455.67|461.54|458.66|462.66|459.78|456.23|453.35|0
1657635900000|2022-07-12 14:25:00|462.1|459.22|463.41|460.53|464.72|461.84|458.55|455.67|0
1657636200000|2022-07-12 14:30:00|463.03|460.15|454.45|451.57|463.03|460.15|454.08|451.2|0
1657636500000|2022-07-12 14:35:00|455.01|452.13|458.39|455.51|458.39|455.51|454.3|451.42|0
1657636800000|2022-07-12 14:40:00|458.21|455.33|457.09|454.21|460.45|457.57|456.53|453.65|0
1657637100000|2022-07-12 14:45:00|456.9|454.02|457.83|454.95|460.44|457.56|454.3|451.42|0
1657637400000|2022-07-12 14:50:00|458.02|455.14|456.1|453.7|461.19|458.31|456.1|453.7|0
1657637700000|2022-07-12 14:55:00|456.47|454.07|454.61|452.21|457.4|455|453.13|450.73|0
1657638000000|2022-07-12 15:00:00|454.52|452.12|456.1|453.7|457.59|455.19|453.68|451.28|0
1657638300000|2022-07-12 15:05:00|456.47|454.07|452.57|450.17|458.52|456.12|452.57|450.17|0
1657638600000|2022-07-12 15:10:00|452.38|449.98|449.23|446.83|452.38|449.98|446.84|444.44|0
1657638900000|2022-07-12 15:15:00|449.42|447.02|453.3|450.9|454.42|452.02|448.87|446.47|0
1657639200000|2022-07-12 15:20:00|453.12|450.72|449.42|447.02|453.49|451.09|448.12|445.72|0
1657639500000|2022-07-12 15:25:00|449.6|447.2|447.2|444.8|450.89|448.49|446.19|443.79|0
1657639800000|2022-07-12 15:30:00|446.28|443.88|448.31|445.91|449.23|446.83|445.6|443.2|0
1657640100000|2022-07-12 15:35:00|447.75|445.35|451.07|448.67|453.11|450.71|446.83|444.43|0
1657640400000|2022-07-12 15:40:00|451.44|449.04|454.03|451.63|455.71|453.31|451.26|448.86|0
1657640700000|2022-07-12 15:45:00|454.22|451.82|453.29|450.89|455.33|452.93|452.36|449.96|0
1657641000000|2022-07-12 15:50:00|453.48|451.08|455.33|452.93|455.33|452.93|452.73|450.33|0
1657641300000|2022-07-12 15:55:00|455.52|453.12|452.73|450.33|455.89|453.49|452.73|450.33|0
1657641600000|2022-07-12 16:00:00|452.18|449.78|453.29|450.89|454.4|452|451.25|448.85|0
1657641900000|2022-07-12 16:05:00|453.1|450.7|455.51|453.11|455.51|453.11|449.95|447.55|0
1657642200000|2022-07-12 16:10:00|455.32|452.92|451.62|449.22|455.51|453.11|450.69|448.29|0
1657642500000|2022-07-12 16:15:00|451.25|448.85|451.98|449.58|452.73|450.33|450.51|448.11|0
1657642800000|2022-07-12 16:20:00|452.17|449.77|450.87|448.47|453.28|450.88|449.95|447.55|0
1657643100000|2022-07-12 16:25:00|451.06|448.66|449.95|447.55|452.17|449.77|449.76|447.36|0
1657643400000|2022-07-12 16:30:00|450.13|447.73|447.36|444.96|451.24|448.84|447.36|444.96|0
1657643700000|2022-07-12 16:35:00|447.73|445.33|447.18|444.78|448.47|446.07|446.07|443.67|0
1657644000000|2022-07-12 16:40:00|447.36|444.96|448.28|445.88|448.65|446.25|446.62|444.22|0
1657644300000|2022-07-12 16:45:00|448.1|445.7|448.28|445.88|449.02|446.62|446.81|444.41|0
1657644600000|2022-07-12 16:50:00|448.46|446.06|450.12|447.72|452.16|449.76|448.37|445.97|0
1657644900000|2022-07-12 16:55:00|450.31|447.91|448.74|446.34|451.05|448.65|448.28|445.88|0
1657645200000|2022-07-12 17:00:00|448.83|446.43|451.41|449.01|453.08|450.68|444.96|442.56|0
1657645500000|2022-07-12 17:05:00|450.86|448.46|453.26|450.86|454|451.6|450.49|448.09|0
1657645800000|2022-07-12 17:10:00|453.45|451.05|454.37|451.97|454.93|452.53|453.45|451.05|0
1657646100000|2022-07-12 17:15:00|454.93|452.53|455.67|453.27|456.04|453.64|453.63|451.23|0
1657646400000|2022-07-12 17:20:00|455.86|453.46|456.23|453.83|457.34|454.94|454.93|452.53|0
1657646700000|2022-07-12 17:25:00|456.41|454.01|454.37|451.97|457.34|454.94|454.37|451.97|0
1657647000000|2022-07-12 17:30:00|454.18|451.78|454.55|452.15|454.92|452.52|453.25|450.85|0
1657647300000|2022-07-12 17:35:00|454.74|452.34|454.55|452.15|455.11|452.71|453.44|451.04|0
1657647600000|2022-07-12 17:40:00|454.36|451.96|453.43|451.03|454.73|452.33|452.51|450.11|0
1657647900000|2022-07-12 17:45:00|453.62|451.22|453.62|451.22|455.48|453.08|452.88|450.48|0
1657648200000|2022-07-12 17:50:00|453.8|451.4|451.39|448.99|454.55|452.15|451.21|448.81|0
1657648500000|2022-07-12 17:55:00|451.21|448.81|451.95|449.55|452.32|449.92|450.47|448.07|0
1657648800000|2022-07-12 18:00:00|451.76|449.36|455.47|453.07|455.66|453.26|451.39|448.99|0
1657649100000|2022-07-12 18:05:00|455.28|452.88|455.47|453.07|456.58|454.18|454.91|452.51|0
1657649400000|2022-07-12 18:10:00|455.65|453.25|454.35|451.95|456.03|453.63|453.42|451.02|0
1657649700000|2022-07-12 18:15:00|454.54|452.14|455.28|452.88|455.84|453.44|454.16|451.76|0
1657650000000|2022-07-12 18:20:00|455.46|453.06|456.58|454.18|456.76|454.36|454.91|452.51|0
1657650300000|2022-07-12 18:25:00|456.76|454.36|456.2|453.8|457.14|454.74|455.65|453.25|0
1657650600000|2022-07-12 18:30:00|456.02|453.62|460.3|457.9|460.49|458.09|455.27|452.87|0
1657650900000|2022-07-12 18:35:00|460.49|458.09|459.37|456.97|460.49|458.09|458.44|456.04|0
1657651200000|2022-07-12 18:40:00|459.18|456.78|460.31|457.91|461.62|459.22|458.32|455.92|0
1657651500000|2022-07-12 18:45:00|460.68|458.28|459.56|457.16|461.24|458.84|459.19|456.79|0
1657651800000|2022-07-12 18:50:00|459.75|457.35|462.17|459.77|462.17|459.77|459.75|457.35|0
1657652100000|2022-07-12 18:55:00|461.99|459.59|466.48|464.08|466.48|464.08|461.8|459.4|0
1657652400000|2022-07-12 19:00:00|467.24|464.84|476.31|473.91|476.88|474.48|467.24|464.84|0
1657652700000|2022-07-12 19:05:00|476.5|474.1|479.92|477.52|479.92|477.52|474.22|471.82|0
1657653000000|2022-07-12 19:10:00|479.35|476.95|475.93|473.53|481.83|479.43|475.74|473.34|0
1657653300000|2022-07-12 19:15:00|475.74|473.34|476.87|474.47|479.54|477.14|475.74|473.34|0
1657653600000|2022-07-12 19:20:00|477.25|474.85|483.17|480.77|484.32|481.92|476.3|473.9|0
1657653900000|2022-07-12 19:25:00|483.08|480.68|484.09|481.69|484.51|482.11|479.57|477.17|0
1657654200000|2022-07-12 19:30:00|483.99|481.59|488.78|486.38|489.16|486.76|482.65|480.25|0
1657654500000|2022-07-12 19:35:00|488.97|486.57|490.12|487.72|493.79|491.39|488.78|486.38|0
1657654800000|2022-07-12 19:40:00|490.32|487.92|488.39|485.99|492.44|490.04|488.2|485.8|0
1657655100000|2022-07-12 19:45:00|488.2|485.8|486|483.6|488.58|486.18|483.79|481.39|0
1657655400000|2022-07-12 19:50:00|484.94|482.54|479.4|477|484.94|482.54|478.07|475.67|0
1657655700000|2022-07-12 19:55:00|479.78|477.38|478.64|476.24|481.69|479.29|478.45|476.05|0
1657656000000|2022-07-12 20:00:00|479.02|476.62|483.02|480.62|483.4|481|479.02|476.62|0
1657656300000|2022-07-12 20:05:00|482.83|480.43|482.45|480.05|483.02|480.62|481.11|478.71|0
1657656600000|2022-07-12 20:10:00|482.83|480.43|480.92|478.52|482.83|480.43|480.16|477.76|0
1657656900000|2022-07-12 20:15:00|481.12|478.32|480.73|477.93|481.31|478.51|479.97|477.17|0
1657657200000|2022-07-12 20:20:00|480.92|478.12|482.26|479.46|482.83|480.03|480.35|477.55|0
1657657500000|2022-07-12 20:25:00|482.45|479.65|481.87|479.07|482.83|480.03|481.3|478.5|0
1657657800000|2022-07-12 20:30:00|481.78|478.98|481.68|478.88|483.21|480.41|480.54|477.74|0
1657658100000|2022-07-12 20:35:00|481.49|478.69|481.49|478.69|482.06|479.26|481.11|478.31|0
1657658400000|2022-07-12 20:40:00|481.3|478.5|480.73|477.93|481.4|478.6|480.54|477.74|0
1657658700000|2022-07-12 20:45:00|480.92|478.12|480.72|477.92|481.11|478.31|480.72|477.92|0
1657659000000|2022-07-12 20:50:00|480.53|477.73|479.77|476.97|480.72|477.92|479.77|476.97|0
1657659300000|2022-07-12 20:55:00|479.96|477.16|479.99|477.19|480.53|477.73|479.77|476.97|0
1657659600000|2022-07-12 21:00:00|480.26|477.46|480.31|477.51|480.48|477.68|480.01|477.21|0
1657659900000|2022-07-12 21:05:00|480.28|477.48|480.26|477.46|480.51|477.71|480.03|477.23|0
1657660200000|2022-07-12 21:10:00|480.18|477.38|480.34|477.54|480.34|477.54|480.18|477.38|0
1657660500000|2022-07-12 21:15:00|480.31|477.51|480.14|477.34|480.34|477.54|480.11|477.31|0
1657660800000|2022-07-12 21:20:00|480|477.2|480.22|477.42|480.22|477.42|480|477.2|0
1657661100000|2022-07-12 21:25:00|480.28|477.48|480.31|477.51|480.42|477.62|480.28|477.48|0
1657661400000|2022-07-12 21:30:00|480.36|477.56|480.17|477.37|480.44|477.64|480.17|477.37|0
1657661700000|2022-07-12 21:35:00|480.22|477.42|480|477.2|480.22|477.42|479.8|477|0
1657662000000|2022-07-12 21:40:00|480.02|477.22|480.05|477.25|480.05|477.25|479.94|477.14|0
1657662300000|2022-07-12 21:45:00|480|477.2|480.1|477.3|480.1|477.3|480|477.2|0
1657662600000|2022-07-12 21:50:00|480.16|477.36|479.85|477.05|480.41|477.61|479.85|477.05|0
1657662900000|2022-07-12 21:55:00|479.99|477.19|480.18|477.38|480.43|477.63|479.91|477.11|0
1657663200000|2022-07-12 22:00:00|478.51|475.71|479.75|476.95|479.94|477.14|477.75|474.95|0
1657663500000|2022-07-12 22:05:00|479.65|476.85|478.22|475.42|479.65|476.85|477.65|474.85|0
1657663800000|2022-07-12 22:10:00|478.41|475.61|478.79|475.99|478.98|476.18|477.65|474.85|0
1657664100000|2022-07-12 22:15:00|478.98|476.18|479.93|477.13|480.6|477.8|478.98|476.18|0
1657664400000|2022-07-12 22:20:00|479.84|477.04|480.88|478.08|481.64|478.84|479.74|476.94|0
1657664700000|2022-07-12 22:25:00|481.07|478.27|480.31|477.51|481.07|478.27|479.55|476.75|0
1657665000000|2022-07-12 22:30:00|480.22|477.42|479.93|477.13|480.69|477.89|479.55|476.75|0
1657665300000|2022-07-12 22:35:00|479.83|477.03|480.69|477.89|480.69|477.89|479.54|476.74|0
1657665600000|2022-07-12 22:40:00|480.5|477.7|478.78|475.98|480.5|477.7|478.59|475.79|0
1657665900000|2022-07-12 22:45:00|478.69|475.89|478.78|475.98|479.54|476.74|478.59|475.79|0
1657666200000|2022-07-12 22:50:00|478.59|475.79|479.35|476.55|479.73|476.93|478.59|475.79|0
1657666500000|2022-07-12 22:55:00|479.54|476.74|480.11|477.31|480.49|477.69|479.54|476.74|0
1657666800000|2022-07-12 23:00:00|479.92|477.12|478.96|476.16|479.92|477.12|478.39|475.59|0
1657667100000|2022-07-12 23:05:00|478.77|475.97|478.96|476.16|479.15|476.35|478.2|475.4|0
1657667400000|2022-07-12 23:10:00|479.06|476.26|479.34|476.54|479.34|476.54|478.96|476.16|0
1657667700000|2022-07-12 23:15:00|479.44|476.64|480.67|477.87|480.67|477.87|479.34|476.54|0
1657668000000|2022-07-12 23:20:00|481.05|478.25|480.96|478.16|482.96|480.16|480.96|478.16|0
1657668300000|2022-07-12 23:25:00|481.24|478.44|481.24|478.44|481.81|479.01|480.86|478.06|0
1657668600000|2022-07-12 23:30:00|481.34|478.54|478.57|475.77|481.43|478.63|478.19|475.39|0
1657668900000|2022-07-12 23:35:00|478.38|475.58|477.24|474.44|478.86|476.06|477.24|474.44|0
1657669200000|2022-07-12 23:40:00|477.05|474.25|477.24|474.44|478|475.2|476.48|473.68|0
1657669500000|2022-07-12 23:45:00|477.43|474.63|478.19|475.39|478.57|475.77|477.15|474.35|0
1657669800000|2022-07-12 23:50:00|478.38|475.58|480.66|477.86|481.42|478.62|478.29|475.49|0
1657670100000|2022-07-12 23:55:00|480.85|478.05|480.66|477.86|481.23|478.43|480.28|477.48|0
1657670400000|2022-07-13 00:00:00|480.09|477.29|477.8|475|480.66|477.86|476.47|473.67|0
1657670700000|2022-07-13 00:05:00|477.42|474.62|478.56|475.76|478.94|476.14|477.42|474.62|0
1657671000000|2022-07-13 00:10:00|478.75|475.95|478.75|475.95|481.61|478.81|478.75|475.95|0
1657671300000|2022-07-13 00:15:00|478.47|475.67|477.99|475.19|479.51|476.71|477.23|474.43|0
1657671600000|2022-07-13 00:20:00|478.56|475.76|478.08|475.28|478.75|475.95|476.85|474.05|0
1657671900000|2022-07-13 00:25:00|477.98|475.18|478.74|475.94|479.13|476.33|477.32|474.52|0
1657672200000|2022-07-13 00:30:00|478.93|476.13|478.36|475.56|479.89|477.09|477.22|474.42|0
1657672500000|2022-07-13 00:35:00|478.27|475.47|475.61|472.81|479.12|476.32|475.51|472.71|0
1657672800000|2022-07-13 00:40:00|475.7|472.9|475.51|472.71|476.65|473.85|475.32|472.52|0
1657673100000|2022-07-13 00:45:00|475.61|472.81|476.65|473.85|476.84|474.04|474.75|471.95|0
1657673400000|2022-07-13 00:50:00|476.74|473.94|476.74|473.94|477.12|474.32|476.08|473.28|0
1657673700000|2022-07-13 00:55:00|477.12|474.32|476.26|473.46|477.12|474.32|475.13|472.33|0
1657674000000|2022-07-13 01:00:00|476.17|473.37|473.61|470.81|476.26|473.46|472.95|470.15|0
1657674300000|2022-07-13 01:05:00|473.42|470.62|473.04|470.24|473.61|470.81|472.09|469.29|0
1657674600000|2022-07-13 01:10:00|473.14|470.34|473.98|471.18|474.74|471.94|472.85|470.05|0
1657674900000|2022-07-13 01:15:00|473.79|470.99|476.07|473.27|476.26|473.46|473.51|470.71|0
1657675200000|2022-07-13 01:20:00|476.26|473.46|477.68|474.88|477.68|474.88|475.69|472.89|0
1657675500000|2022-07-13 01:25:00|478.06|475.26|477.58|474.78|478.34|475.54|476.82|474.02|0
1657675800000|2022-07-13 01:30:00|477.39|474.59|477.87|475.07|478.91|476.11|476.63|473.83|0
1657676100000|2022-07-13 01:35:00|477.77|474.97|480.34|477.54|480.43|477.63|477.77|474.97|0
1657676400000|2022-07-13 01:40:00|480.24|477.44|481|478.2|481.77|478.97|479.01|476.21|0
1657676700000|2022-07-13 01:45:00|481.1|478.3|479.58|476.78|481.77|478.97|478.53|475.73|0
1657677000000|2022-07-13 01:50:00|479.48|476.68|479.57|476.77|481|478.2|478.53|475.73|0
1657677300000|2022-07-13 01:55:00|479.48|476.68|479.95|477.15|480.43|477.63|478.81|476.01|0
1657677600000|2022-07-13 02:00:00|479.85|477.05|477.76|474.96|479.85|477.05|477.29|474.49|0
1657677900000|2022-07-13 02:05:00|477.57|474.77|479.47|476.67|479.66|476.86|477.38|474.58|0
1657678200000|2022-07-13 02:10:00|479.66|476.86|479.28|476.48|479.66|476.86|477.76|474.96|0
1657678500000|2022-07-13 02:15:00|479.47|476.67|480.14|477.34|480.8|478|479.47|476.67|0
1657678800000|2022-07-13 02:20:00|480.23|477.43|480.14|477.34|480.8|478|478.32|475.52|0
1657679100000|2022-07-13 02:25:00|480.04|477.24|480.03|477.23|480.9|478.1|479.46|476.66|0
1657679400000|2022-07-13 02:30:00|480.23|477.43|478.32|475.52|480.23|477.43|478.23|475.43|0
1657679700000|2022-07-13 02:35:00|478.13|475.33|476.23|473.43|479.08|476.28|476.04|473.24|0
1657680000000|2022-07-13 02:40:00|476.04|473.24|477.18|474.38|477.37|474.57|476.04|473.24|0
1657680300000|2022-07-13 02:45:00|477.08|474.28|475.28|472.48|477.56|474.76|475.09|472.29|0
1657680600000|2022-07-13 02:50:00|475.09|472.29|474.9|472.1|475.84|473.04|474.9|472.1|0
1657680900000|2022-07-13 02:55:00|475.09|472.29|474.99|472.19|475.65|472.85|474.33|471.53|0
1657681200000|2022-07-13 03:00:00|474.61|471.81|475.56|472.76|475.84|473.04|474.51|471.71|0
1657681500000|2022-07-13 03:05:00|475.46|472.66|475.08|472.28|475.84|473.04|474.89|472.09|0
1657681800000|2022-07-13 03:10:00|475.27|472.47|475.18|472.38|475.65|472.85|475.08|472.28|0
1657682100000|2022-07-13 03:15:00|475.08|472.28|475.65|472.85|476.12|473.32|474.32|471.52|0
1657682400000|2022-07-13 03:20:00|475.46|472.66|473.94|471.14|475.46|472.66|473.94|471.14|0
1657682700000|2022-07-13 03:25:00|474.13|471.33|475.07|472.27|475.26|472.46|473.94|471.14|0
1657683000000|2022-07-13 03:30:00|474.98|472.18|473.18|470.38|474.98|472.18|472.99|470.19|0
1657683300000|2022-07-13 03:35:00|472.8|470|473.18|470.38|473.75|470.95|472.61|469.81|0
1657683600000|2022-07-13 03:40:00|472.99|470.19|472.99|470.19|473.74|470.94|472.61|469.81|0
1657683900000|2022-07-13 03:45:00|473.17|470.37|473.55|470.75|473.55|470.75|472.79|469.99|0
1657684200000|2022-07-13 03:50:00|473.74|470.94|473.93|471.13|474.69|471.89|473.46|470.66|0
1657684500000|2022-07-13 03:55:00|474.12|471.32|474.49|471.69|474.87|472.07|473.74|470.94|0
1657684800000|2022-07-13 04:00:00|474.4|471.6|475.35|472.55|475.63|472.83|474.3|471.5|0
1657685100000|2022-07-13 04:05:00|475.44|472.64|475.82|473.02|476.01|473.21|475.25|472.45|0
1657685400000|2022-07-13 04:10:00|475.73|472.93|475.82|473.02|476.01|473.21|475.25|472.45|0
1657685700000|2022-07-13 04:15:00|475.63|472.83|475.43|472.63|475.82|473.02|475.25|472.45|0
1657686000000|2022-07-13 04:20:00|475.24|472.44|475.05|472.25|475.24|472.44|474.49|471.69|0
1657686300000|2022-07-13 04:25:00|475.24|472.44|474.48|471.68|475.24|472.44|474.29|471.49|0
1657686600000|2022-07-13 04:30:00|474.29|471.49|475.34|472.54|476.19|473.39|474.29|471.49|0
1657686900000|2022-07-13 04:35:00|475.24|472.44|475.15|472.35|476|473.2|475.05|472.25|0
1657687200000|2022-07-13 04:40:00|475.05|472.25|475.05|472.25|475.24|472.44|474.29|471.49|0
1657687500000|2022-07-13 04:45:00|474.96|472.16|475.42|472.62|475.61|472.81|474.96|472.16|0
1657687800000|2022-07-13 04:50:00|475.61|472.81|475.8|473|476.09|473.29|474.85|472.05|0
1657688100000|2022-07-13 04:55:00|475.99|473.19|475.61|472.81|476.37|473.57|475.23|472.43|0
1657688400000|2022-07-13 05:00:00|475.71|472.91|475.23|472.43|476.47|473.67|474.38|471.58|0
1657688700000|2022-07-13 05:05:00|475.42|472.62|475.99|473.19|476.18|473.38|475.23|472.43|0
1657689000000|2022-07-13 05:10:00|476.18|473.38|476.36|473.56|476.74|473.94|475.8|473|0
1657689300000|2022-07-13 05:15:00|476.55|473.75|476.36|473.56|477.12|474.32|475.98|473.18|0
1657689600000|2022-07-13 05:20:00|476.17|473.37|476.17|473.37|477.69|474.89|476.17|473.37|0
1657689900000|2022-07-13 05:25:00|476.08|473.28|475.03|472.23|476.74|473.94|474.65|471.85|0
1657690200000|2022-07-13 05:30:00|475.41|472.61|477.88|475.08|477.88|475.08|475.41|472.61|0
1657690500000|2022-07-13 05:35:00|477.69|474.89|476.17|473.37|477.69|474.89|476.17|473.37|0
1657690800000|2022-07-13 05:40:00|475.98|473.18|475.88|473.08|476.83|474.03|475.41|472.61|0
1657691100000|2022-07-13 05:45:00|475.97|473.17|475.02|472.22|476.35|473.55|475.02|472.22|0
1657691400000|2022-07-13 05:50:00|475.21|472.41|475.02|472.22|475.78|472.98|474.64|471.84|0
1657691700000|2022-07-13 05:55:00|474.64|471.84|475.21|472.41|475.4|472.6|474.64|471.84|0
1657692000000|2022-07-13 06:00:00|475.4|472.6|475.5|472.7|475.97|473.17|474.26|471.46|0
1657692300000|2022-07-13 06:05:00|475.78|472.98|476.34|473.54|476.72|473.92|475.02|472.22|0
1657692600000|2022-07-13 06:10:00|476.53|473.73|476.91|474.11|478.24|475.44|475.58|472.78|0
1657692900000|2022-07-13 06:15:00|477.1|474.3|477.29|474.49|479.1|476.3|476.91|474.11|0
1657693200000|2022-07-13 06:20:00|477.1|474.3|477.29|474.49|477.48|474.68|476.34|473.54|0
1657693500000|2022-07-13 06:25:00|477.48|474.68|475.2|472.4|477.86|475.06|475.11|472.31|0
1657693800000|2022-07-13 06:30:00|475.3|472.5|475.96|473.16|476.53|473.73|475.01|472.21|0
1657694100000|2022-07-13 06:35:00|476.06|473.26|474.44|471.64|476.15|473.35|474.06|471.26|0
1657694400000|2022-07-13 06:40:00|474.25|471.45|470.84|468.04|474.25|471.45|470.66|467.86|0
1657694700000|2022-07-13 06:45:00|470.66|467.86|469.15|466.35|471.22|468.42|468.2|465.4|0
1657695000000|2022-07-13 06:50:00|469.05|466.25|470.46|467.66|471.41|468.61|468.02|465.22|0
1657695300000|2022-07-13 06:55:00|470.09|467.29|469.9|467.1|470.75|467.95|468.95|466.15|0
1657695600000|2022-07-13 07:00:00|470.46|467.66|471.31|468.51|472.54|469.74|469.99|467.19|0
1657695900000|2022-07-13 07:05:00|471.58|469.18|472.9|470.5|473.66|471.26|471.01|468.61|0
1657696200000|2022-07-13 07:10:00|473.09|470.69|473.38|470.98|473.66|471.26|471.01|468.61|0
1657696500000|2022-07-13 07:15:00|473.28|470.88|475.27|472.87|477.45|475.05|473.28|470.88|0
1657696800000|2022-07-13 07:20:00|475.55|473.15|475.55|473.15|476.69|474.29|475.17|472.77|0
1657697100000|2022-07-13 07:25:00|475.65|473.25|476.6|474.2|477.64|475.24|474.6|472.2|0
1657697400000|2022-07-13 07:30:00|476.69|474.29|474.79|472.39|477.83|475.43|474.22|471.82|0
1657697700000|2022-07-13 07:35:00|474.89|472.49|476.97|474.57|478.2|475.8|474.7|472.3|0
1657698000000|2022-07-13 07:40:00|476.59|474.19|478.58|476.18|479.16|476.76|476.3|473.9|0
1657698300000|2022-07-13 07:45:00|478.96|476.56|478.58|476.18|480.97|478.57|478.39|475.99|0
1657698600000|2022-07-13 07:50:00|478.68|476.28|479.34|476.94|480.1|477.7|478.68|476.28|0
1657698900000|2022-07-13 07:55:00|479.63|477.23|479.91|477.51|480.87|478.47|479.34|476.94|0
1657699200000|2022-07-13 08:00:00|480.1|477.7|478.77|476.37|481.25|478.85|478.01|475.61|0
1657699500000|2022-07-13 08:05:00|478.67|476.27|480.86|478.46|482.96|480.56|478.2|475.8|0
1657699800000|2022-07-13 08:10:00|480.48|478.08|481.43|479.03|481.62|479.22|480.29|477.89|0
1657700100000|2022-07-13 08:15:00|481.24|478.84|478.1|475.7|481.62|479.22|477.62|475.22|0
1657700400000|2022-07-13 08:20:00|478.19|475.79|477.43|475.03|478.57|476.17|477.34|474.94|0
1657700700000|2022-07-13 08:25:00|477.62|475.22|476.29|473.89|477.62|475.22|476.1|473.7|0
1657701000000|2022-07-13 08:30:00|476.48|474.08|474.2|471.8|476.67|474.27|473.82|471.42|0
1657701300000|2022-07-13 08:35:00|474.11|471.71|472.49|470.09|474.3|471.9|472.49|470.09|0
1657701600000|2022-07-13 08:40:00|472.68|470.28|474.38|471.98|474.57|472.17|472.68|470.28|0
1657701900000|2022-07-13 08:45:00|474.29|471.89|471.92|469.52|474.48|472.08|471.17|468.77|0
1657702200000|2022-07-13 08:50:00|472.11|469.71|471.35|468.95|472.3|469.9|471.07|468.67|0
1657702500000|2022-07-13 08:55:00|471.16|468.76|469.28|466.88|471.73|469.33|468.9|466.5|0
1657702800000|2022-07-13 09:00:00|469.56|467.16|469.56|467.16|470.88|468.48|469.09|466.69|0
1657703100000|2022-07-13 09:05:00|469.65|467.25|470.78|468.38|471.54|469.14|469.65|467.25|0
1657703400000|2022-07-13 09:10:00|470.97|468.57|471.16|468.76|471.91|469.51|470.21|467.81|0
1657703700000|2022-07-13 09:15:00|471.35|468.95|471.53|469.13|471.91|469.51|470.21|467.81|0
1657704000000|2022-07-13 09:20:00|471.72|469.32|471.53|469.13|471.72|469.32|470.02|467.62|0
1657704300000|2022-07-13 09:25:00|471.72|469.32|469.45|467.05|471.91|469.51|469.45|467.05|0
1657704600000|2022-07-13 09:30:00|469.55|467.15|469.93|467.53|470.77|468.37|469.45|467.05|0
1657704900000|2022-07-13 09:35:00|469.74|467.34|470.39|467.99|470.96|468.56|469.74|467.34|0
1657705200000|2022-07-13 09:40:00|470.58|468.18|472.66|470.26|472.85|470.45|470.3|467.9|0
1657705500000|2022-07-13 09:45:00|472.47|470.07|472.19|469.79|472.76|470.36|471.71|469.31|0
1657705800000|2022-07-13 09:50:00|472.09|469.69|471.9|469.5|473.32|470.92|471.52|469.12|0
1657706100000|2022-07-13 09:55:00|472.09|469.69|472.65|470.25|472.65|470.25|471.81|469.41|0
1657706400000|2022-07-13 10:00:00|472.84|470.44|473.03|470.63|473.79|471.39|471.99|469.59|0
1657706700000|2022-07-13 10:05:00|472.94|470.54|473.03|470.63|473.22|470.82|472.46|470.06|0
1657707000000|2022-07-13 10:10:00|473.13|470.73|473.22|470.82|473.78|471.38|472.65|470.25|0
1657707300000|2022-07-13 10:15:00|473.03|470.63|473.02|470.62|473.03|470.63|472.27|469.87|0
1657707600000|2022-07-13 10:20:00|472.93|470.53|473.02|470.62|473.4|471|472.46|470.06|0
1657707900000|2022-07-13 10:25:00|473.12|470.72|474.16|471.76|474.92|472.52|473.02|470.62|0
1657708200000|2022-07-13 10:30:00|474.35|471.95|474.82|472.42|475.48|473.08|474.35|471.95|0
1657708500000|2022-07-13 10:35:00|474.72|472.32|474.72|472.32|477|474.6|474.44|472.04|0
1657708800000|2022-07-13 10:40:00|474.91|472.51|473.39|470.99|474.91|472.51|473.21|470.81|0
1657709100000|2022-07-13 10:45:00|473.58|471.18|473.96|471.56|473.96|471.56|472.83|470.43|0
1657709400000|2022-07-13 10:50:00|473.77|471.37|474.44|472.04|474.44|472.04|473.2|470.8|0
1657709700000|2022-07-13 10:55:00|474.53|472.13|473.2|470.8|475.1|472.7|473.2|470.8|0
1657710000000|2022-07-13 11:00:00|473.11|470.71|473.77|471.37|474.71|472.31|473.11|470.71|0
1657710300000|2022-07-13 11:05:00|473.86|471.46|472.63|470.23|474.71|472.31|472.44|470.04|0
1657710600000|2022-07-13 11:10:00|472.73|470.33|470.93|468.53|473.01|470.61|470.17|467.77|0
1657710900000|2022-07-13 11:15:00|471.11|468.71|471.49|469.09|471.68|469.28|470.55|468.15|0
1657711200000|2022-07-13 11:20:00|471.4|469|474.62|472.22|474.71|472.31|471.02|468.62|0
1657711500000|2022-07-13 11:25:00|474.33|471.93|474.24|471.84|474.8|472.4|473|470.6|0
1657711800000|2022-07-13 11:30:00|474.42|472.02|473.19|470.79|475.08|472.68|473|470.6|0
1657712100000|2022-07-13 11:35:00|473|470.6|472.43|470.03|473.75|471.35|472.43|470.03|0
1657712400000|2022-07-13 11:40:00|472.24|469.84|470.54|468.14|472.24|469.84|469.97|467.57|0
1657712700000|2022-07-13 11:45:00|470.64|468.24|469.4|467|470.73|468.33|469.03|466.63|0
1657713000000|2022-07-13 11:50:00|469.59|467.19|469.51|467.11|471.25|468.85|469.4|467|0
1657713300000|2022-07-13 11:55:00|469.61|467.21|469.32|466.92|470.08|467.68|468.19|465.79|0
1657713600000|2022-07-13 12:00:00|469.42|467.02|466.22|463.82|470.45|468.05|464.06|461.66|0
1657713900000|2022-07-13 12:05:00|466.12|463.72|466.87|464.47|467.06|464.66|466.12|463.72|0
1657714200000|2022-07-13 12:10:00|467.25|464.85|468.56|466.16|469.69|467.29|466.87|464.47|0
1657714500000|2022-07-13 12:15:00|468.37|465.97|467.05|464.65|469.13|466.73|467.05|464.65|0
1657714800000|2022-07-13 12:20:00|466.68|464.28|465.93|463.53|466.68|464.28|464.61|462.21|0
1657715100000|2022-07-13 12:25:00|465.55|463.15|451.02|448.62|467.53|465.13|443.76|441.36|0
1657715400000|2022-07-13 12:30:00|467.9|465.5|524.42|522.02|527.07|524.67|467.9|465.5|0
1657715700000|2022-07-13 12:35:00|525.02|522.62|526.61|524.21|529.11|526.71|521.45|519.05|0
1657716000000|2022-07-13 12:40:00|526.41|524.01|528.4|526|532.2|529.8|523.63|521.23|0
1657716300000|2022-07-13 12:45:00|529|526.6|526.85|524.45|535.61|533.21|526.38|523.98|0
1657716600000|2022-07-13 12:50:00|527.24|524.84|526.05|523.65|530.02|527.62|525.07|522.67|0
1657716900000|2022-07-13 12:55:00|525.86|523.46|522.3|519.9|529.62|527.22|521.71|519.31|0
1657717200000|2022-07-13 13:00:00|523.48|521.08|515.36|512.96|527.44|525.04|515.36|512.96|0
1657717500000|2022-07-13 13:05:00|515.56|513.16|517.52|515.12|522.46|520.06|515.36|512.96|0
1657717800000|2022-07-13 13:10:00|517.33|514.93|518.09|515.69|520.09|517.69|515.16|512.76|0
1657718100000|2022-07-13 13:15:00|517.7|515.3|523.8|521.4|524.59|522.19|515.54|513.14|0
1657718400000|2022-07-13 13:20:00|523.6|521.2|525.78|523.38|527.76|525.36|521.93|519.53|0
1657718700000|2022-07-13 13:25:00|525.58|523.18|526.96|524.56|528.35|525.95|524.39|521.99|0
1657719000000|2022-07-13 13:30:00|526.37|523.97|519.13|516.73|529.74|527.34|517.1|514.7|0
1657719300000|2022-07-13 13:35:00|518.35|515.95|504.84|502.44|523.68|521.28|504.84|502.44|0
1657719600000|2022-07-13 13:40:00|505.03|502.63|513.01|510.61|513.6|511.2|504.84|502.44|0
1657719900000|2022-07-13 13:45:00|511.73|509.33|501.85|499.45|519.51|517.11|501.85|499.45|0
1657720200000|2022-07-13 13:50:00|501.66|499.26|505.04|502.64|507.12|504.72|497.03|494.63|0
1657720500000|2022-07-13 13:55:00|504.46|502.06|504.26|501.86|509.65|507.25|501.72|499.32|0
1657720800000|2022-07-13 14:00:00|504.84|502.44|507.78|505.38|515.06|512.66|502.89|500.49|0
1657721100000|2022-07-13 14:05:00|507.98|505.58|513.87|511.47|515.85|513.45|505.04|502.64|0
1657721400000|2022-07-13 14:10:00|514.27|511.87|510.59|508.19|515.84|513.44|507.58|505.18|0
1657721700000|2022-07-13 14:15:00|510.79|508.39|519.69|517.29|519.89|517.49|510|507.6|0
1657722000000|2022-07-13 14:20:00|520.29|517.89|521.03|518.63|523.07|520.67|516.28|513.88|0
1657722300000|2022-07-13 14:25:00|520.64|518.24|511.93|509.53|521.63|519.23|511.93|509.53|0
1657722600000|2022-07-13 14:30:00|513.11|510.71|502.9|500.5|514.89|512.49|500.17|497.77|0
1657722900000|2022-07-13 14:35:00|501.73|499.33|499.39|496.99|504.09|501.69|498.23|495.83|0
1657723200000|2022-07-13 14:40:00|499.78|497.38|488.32|485.92|500.56|498.16|488.32|485.92|0
1657723500000|2022-07-13 14:45:00|487.65|485.25|488.53|486.13|489.89|487.49|486.41|484.01|0
1657723800000|2022-07-13 14:50:00|487.95|485.55|487.71|485.31|489.21|486.81|480.94|478.54|0
1657724100000|2022-07-13 14:55:00|487.51|485.11|485.57|483.17|487.71|485.31|482.68|480.28|0
1657724400000|2022-07-13 15:00:00|485.38|482.98|486.35|483.95|488.87|486.47|483.64|481.24|0
1657724700000|2022-07-13 15:05:00|485.77|483.37|481.39|478.99|485.77|483.37|475.55|473.15|0
1657725000000|2022-07-13 15:10:00|481.58|479.18|479.27|476.87|481.97|479.57|477.84|475.44|0
1657725300000|2022-07-13 15:15:00|478.89|476.49|484.47|482.07|485.44|483.04|478.7|476.3|0
1657725600000|2022-07-13 15:20:00|483.89|481.49|485.82|483.42|485.82|483.42|481.58|479.18|0
1657725900000|2022-07-13 15:25:00|486.02|483.62|492.55|490.15|492.74|490.34|486.02|483.62|0
1657726200000|2022-07-13 15:30:00|492.94|490.54|495.04|492.64|495.04|492.64|490.39|487.99|0
1657726500000|2022-07-13 15:35:00|495.23|492.83|495.23|492.83|496.2|493.8|493.88|491.48|0
1657726800000|2022-07-13 15:40:00|495.43|493.03|497.17|494.77|497.76|495.36|493.68|491.28|0
1657727100000|2022-07-13 15:45:00|498.15|495.75|495.03|492.63|499.9|497.5|494.94|492.54|0
1657727400000|2022-07-13 15:50:00|494.84|492.44|492.51|490.11|495.42|493.02|488.46|486.06|0
1657727700000|2022-07-13 15:55:00|492.71|490.31|493.67|491.27|493.87|491.47|490.96|488.56|0
1657728000000|2022-07-13 16:00:00|493.29|490.89|488.64|486.24|495.03|492.63|488.45|486.05|0
1657728300000|2022-07-13 16:05:00|488.84|486.44|487.1|484.7|489.8|487.4|485.56|483.16|0
1657728600000|2022-07-13 16:10:00|487.29|484.89|492.64|490.24|493.22|490.82|487.29|484.89|0
1657728900000|2022-07-13 16:15:00|493.03|490.63|491.09|488.69|494.19|491.79|491.09|488.69|0
1657729200000|2022-07-13 16:20:00|490.9|488.5|488.39|485.99|493.41|491.01|488|485.6|0
1657729500000|2022-07-13 16:25:00|488.58|486.18|486.08|483.68|489.93|487.53|485.5|483.1|0
1657729800000|2022-07-13 16:30:00|485.88|483.48|483.96|481.56|487.81|485.41|482.62|480.22|0
1657730100000|2022-07-13 16:35:00|484.54|482.14|480.45|478.05|484.83|482.43|480.45|478.05|0
1657730400000|2022-07-13 16:40:00|480.06|477.66|482.28|479.88|484.1|481.7|480.06|477.66|0
1657730700000|2022-07-13 16:45:00|482.56|480.16|481.6|479.2|484.29|481.89|480.83|478.43|0
1657731000000|2022-07-13 16:50:00|481.79|479.39|478.53|476.13|483.33|480.93|478.14|475.74|0
1657731300000|2022-07-13 16:55:00|477.95|475.55|476.42|474.02|480.44|478.04|476.42|474.02|0
1657731600000|2022-07-13 17:00:00|476.23|473.83|471.56|469.16|479.29|476.89|468.23|465.83|0
1657731900000|2022-07-13 17:05:00|471.08|468.68|474.32|471.92|475.84|473.44|469.37|466.97|0
1657732200000|2022-07-13 17:10:00|474.7|472.3|471.21|468.81|475.46|473.06|471.21|468.81|0
1657732500000|2022-07-13 17:15:00|470.83|468.43|480.36|477.96|481.7|479.3|470.83|468.43|0
1657732800000|2022-07-13 17:20:00|480.17|477.77|477.49|475.09|481.89|479.49|477.49|475.09|0
1657733100000|2022-07-13 17:25:00|477.68|475.28|477.68|475.28|480.93|478.53|477.3|474.9|0
1657733400000|2022-07-13 17:30:00|477.87|475.47|480.16|477.76|482.27|479.87|477.87|475.47|0
1657733700000|2022-07-13 17:35:00|480.35|477.95|483.42|481.02|483.8|481.4|479.97|477.57|0
1657734000000|2022-07-13 17:40:00|483.61|481.21|479.01|476.61|483.61|481.21|478.24|475.84|0
1657734300000|2022-07-13 17:45:00|478.44|476.04|476.14|473.74|479.77|477.37|475.48|473.08|0
1657734600000|2022-07-13 17:50:00|475.95|473.55|478.62|476.22|478.62|476.22|475|472.6|0
1657734900000|2022-07-13 17:55:00|479.2|476.8|476.71|474.31|479.77|477.37|476.14|473.74|0
1657735200000|2022-07-13 18:00:00|476.9|474.5|493.65|491.25|494.04|491.64|476.9|474.5|0
1657735500000|2022-07-13 18:05:00|494.23|491.83|492.09|489.69|494.23|491.83|487.66|485.26|0
1657735800000|2022-07-13 18:10:00|491.9|489.5|485.9|483.5|492.48|490.08|485.71|483.31|0
1657736100000|2022-07-13 18:15:00|486.1|483.7|485.52|483.12|491.12|488.72|485.32|482.92|0
1657736400000|2022-07-13 18:20:00|485.9|483.5|482.82|480.42|488.8|486.4|481.67|479.27|0
1657736700000|2022-07-13 18:25:00|482.25|479.85|478.69|476.29|485.71|483.31|478.49|476.09|0
1657737000000|2022-07-13 18:30:00|478.11|475.71|473.7|471.3|479.26|476.86|473.32|470.92|0
1657737300000|2022-07-13 18:35:00|473.32|470.92|472.36|469.96|476|473.6|471.98|469.58|0
1657737600000|2022-07-13 18:40:00|472.17|469.77|474.85|472.45|474.85|472.45|471.03|468.63|0
1657737900000|2022-07-13 18:45:00|474.08|471.68|475.92|473.52|475.92|473.52|471.79|469.39|0
1657738200000|2022-07-13 18:50:00|475.54|473.14|476.88|474.48|477.07|474.67|472.29|469.89|0
1657738500000|2022-07-13 18:55:00|477.07|474.67|470.57|468.17|480.34|477.94|470.19|467.79|0
1657738800000|2022-07-13 19:00:00|470.38|467.98|471.14|468.74|474.58|472.18|469.62|467.22|0
1657739100000|2022-07-13 19:05:00|471.24|468.84|477.74|475.34|480.34|477.94|471.14|468.74|0
1657739400000|2022-07-13 19:10:00|478.22|475.82|474.38|471.98|478.61|476.21|473.43|471.03|0
1657739700000|2022-07-13 19:15:00|474.58|472.18|473.14|470.74|476.49|474.09|472.85|470.45|0
1657740000000|2022-07-13 19:20:00|473.04|470.64|474.95|472.55|476.3|473.9|472.28|469.88|0
1657740300000|2022-07-13 19:25:00|475.15|472.75|478.79|476.39|479.18|476.78|475.15|472.75|0
1657740600000|2022-07-13 19:30:00|479.18|476.78|485.16|482.76|485.35|482.95|477.64|475.24|0
1657740900000|2022-07-13 19:35:00|484.86|482.46|481.92|479.52|486.94|484.54|481.54|479.14|0
1657741200000|2022-07-13 19:40:00|482.31|479.91|486.93|484.53|487.51|485.11|482.31|479.91|0
1657741500000|2022-07-13 19:45:00|487.13|484.73|486.55|484.15|489.06|486.66|485.58|483.18|0
1657741800000|2022-07-13 19:50:00|487.71|485.31|485.77|483.37|490.22|487.82|484.61|482.21|0
1657742100000|2022-07-13 19:55:00|485.87|483.47|490.22|487.82|490.61|488.21|483.27|480.87|0
1657742400000|2022-07-13 20:00:00|490.8|488.4|490.61|488.21|491.77|489.37|489.64|487.24|0
1657742700000|2022-07-13 20:05:00|490.8|488.4|492.16|489.76|492.74|490.34|490.41|488.01|0
1657743000000|2022-07-13 20:10:00|491.77|489.37|494.49|492.09|494.49|492.09|490.99|488.59|0
1657743300000|2022-07-13 20:15:00|494.5|491.7|496.05|493.25|496.05|493.25|493.91|491.11|0
1657743600000|2022-07-13 20:20:00|496.25|493.45|495.86|493.06|496.44|493.64|495.66|492.86|0
1657743900000|2022-07-13 20:25:00|496.25|493.45|495.27|492.47|496.83|494.03|495.27|492.47|0
1657744200000|2022-07-13 20:30:00|495.47|492.67|495.27|492.47|495.47|492.67|494.88|492.08|0
1657744500000|2022-07-13 20:35:00|495.07|492.27|495.85|493.05|496.63|493.83|495.07|492.27|0
1657744800000|2022-07-13 20:40:00|495.76|492.96|496.63|493.83|496.63|493.83|495.46|492.66|0
1657745100000|2022-07-13 20:45:00|496.44|493.64|497.02|494.22|497.41|494.61|496.24|493.44|0
1657745400000|2022-07-13 20:50:00|496.82|494.02|496.04|493.24|497.41|494.61|495.85|493.05|0
1657745700000|2022-07-13 20:55:00|496.24|493.44|496.95|494.15|497.72|494.92|495.65|492.85|0
1657746000000|2022-07-13 21:00:00|497.22|494.42|497.27|494.47|497.39|494.59|497.22|494.42|0
1657746300000|2022-07-13 21:05:00|497.36|494.56|497.33|494.53|497.36|494.56|497.24|494.44|0
1657746600000|2022-07-13 21:10:00|497.36|494.56|497.78|494.98|498.12|495.32|497.36|494.56|0
1657746900000|2022-07-13 21:15:00|497.81|495.01|497.98|495.18|498.17|495.37|497.81|495.01|0
1657747200000|2022-07-13 21:20:00|497.84|495.04|497.95|495.15|498|495.2|497.7|494.9|0
1657747500000|2022-07-13 21:25:00|497.69|494.89|497.69|494.89|497.78|494.98|497.66|494.86|0
1657747800000|2022-07-13 21:30:00|497.72|494.92|497.83|495.03|497.83|495.03|497.55|494.75|0
1657748100000|2022-07-13 21:35:00|497.86|495.06|497.78|494.98|497.86|495.06|497.69|494.89|0
1657748400000|2022-07-13 21:40:00|497.77|494.97|497.69|494.89|497.77|494.97|497.69|494.89|0
1657748700000|2022-07-13 21:45:00|497.55|494.75|497.66|494.86|497.77|494.97|497.55|494.75|0
1657749000000|2022-07-13 21:50:00|497.69|494.89|497.74|494.94|497.74|494.94|497.65|494.85|0
1657749300000|2022-07-13 21:55:00|497.71|494.91|497.77|494.97|497.94|495.14|497.68|494.88|0
1657749600000|2022-07-13 22:00:00|498.3|495.5|498.39|495.59|499.47|496.67|497.22|494.42|0
1657749900000|2022-07-13 22:05:00|498.69|495.89|500.73|497.93|501.12|498.32|498.59|495.79|0
1657750200000|2022-07-13 22:10:00|500.83|498.03|499.85|497.05|500.93|498.13|499.75|496.95|0
1657750500000|2022-07-13 22:15:00|499.95|497.15|499.36|496.56|499.95|497.15|498.88|496.08|0
1657750800000|2022-07-13 22:20:00|499.17|496.37|499.55|496.75|500.14|497.34|498.97|496.17|0
1657751100000|2022-07-13 22:25:00|499.36|496.56|499.55|496.75|501.02|498.22|499.36|496.56|0
1657751400000|2022-07-13 22:30:00|499.75|496.95|502.88|500.08|502.88|500.08|499.55|496.75|0
1657751700000|2022-07-13 22:35:00|502.68|499.88|506.01|503.21|506.21|503.41|502.68|499.88|0
1657752000000|2022-07-13 22:40:00|505.62|502.82|506.4|503.6|506.4|503.6|504.64|501.84|0
1657752300000|2022-07-13 22:45:00|506.21|503.41|506.11|503.31|507.58|504.78|505.03|502.23|0
1657752600000|2022-07-13 22:50:00|506.01|503.21|505.22|502.42|506.01|503.21|504.04|501.24|0
1657752900000|2022-07-13 22:55:00|505.13|502.33|505.13|502.33|505.52|502.72|504.63|501.83|0
1657753200000|2022-07-13 23:00:00|505.02|502.22|503.65|500.85|505.42|502.62|502.67|499.87|0
1657753500000|2022-07-13 23:05:00|503.84|501.04|503.65|500.85|504.63|501.83|503.55|500.75|0
1657753800000|2022-07-13 23:10:00|503.84|501.04|507.77|504.97|507.97|505.17|503.84|501.04|0
1657754100000|2022-07-13 23:15:00|507.97|505.17|508.75|505.95|508.75|505.95|507.38|504.58|0
1657754400000|2022-07-13 23:20:00|508.56|505.76|506.78|503.98|508.75|505.95|506.59|503.79|0
1657754700000|2022-07-13 23:25:00|506.59|503.79|507.96|505.16|508.16|505.36|506.49|503.69|0
1657755000000|2022-07-13 23:30:00|508.16|505.36|507.37|504.57|508.16|505.36|506.39|503.59|0
1657755300000|2022-07-13 23:35:00|507.28|504.48|511.9|509.1|511.9|509.1|507.17|504.37|0
1657755600000|2022-07-13 23:40:00|511.81|509.01|511.8|509|513.48|510.68|511.7|508.9|0
1657755900000|2022-07-13 23:45:00|511.7|508.9|512.1|509.3|513.08|510.28|511.7|508.9|0
1657756200000|2022-07-13 23:50:00|512|509.2|511.01|508.21|512.29|509.49|510.12|507.32|0
1657756500000|2022-07-13 23:55:00|510.91|508.11|510.71|507.91|511.01|508.21|510.12|507.32|0
1657756800000|2022-07-14 00:00:00|510.91|508.11|507.75|504.95|513.28|510.48|507.56|504.76|0
1657757100000|2022-07-14 00:05:00|507.36|504.56|507.36|504.56|508.34|505.54|506.97|504.17|0
1657757400000|2022-07-14 00:10:00|507.16|504.36|506.96|504.16|508.34|505.54|506.77|503.97|0
1657757700000|2022-07-14 00:15:00|507.36|504.56|504.51|501.71|507.36|504.56|504.02|501.22|0
1657758000000|2022-07-14 00:20:00|504.61|501.81|505.39|502.59|505.58|502.78|503.43|500.63|0
1657758300000|2022-07-14 00:25:00|505.19|502.39|505.58|502.78|506.37|503.57|504.6|501.8|0
1657758600000|2022-07-14 00:30:00|505.78|502.98|505.58|502.78|505.98|503.18|504.21|501.41|0
1657758900000|2022-07-14 00:35:00|505.49|502.69|505.58|502.78|506.76|503.96|504.99|502.19|0
1657759200000|2022-07-14 00:40:00|505.38|502.58|505.19|502.39|505.58|502.78|504.21|501.41|0
1657759500000|2022-07-14 00:45:00|505.09|502.29|505.58|502.78|506.76|503.96|505.09|502.29|0
1657759800000|2022-07-14 00:50:00|505.38|502.58|504.7|501.9|505.77|502.97|504.01|501.21|0
1657760100000|2022-07-14 00:55:00|504.4|501.6|505.18|502.38|505.18|502.38|503.81|501.01|0
1657760400000|2022-07-14 01:00:00|504.98|502.18|504|501.2|505.97|503.17|504|501.2|0
1657760700000|2022-07-14 01:05:00|504.2|501.4|504.2|501.4|505.37|502.57|504.2|501.4|0
1657761000000|2022-07-14 01:10:00|504|501.2|503.61|500.81|504.59|501.79|502.82|500.02|0
1657761300000|2022-07-14 01:15:00|503.22|500.42|501.94|499.14|503.41|500.61|501.26|498.46|0
1657761600000|2022-07-14 01:20:00|501.84|499.04|500.67|497.87|502.23|499.43|499.89|497.09|0
1657761900000|2022-07-14 01:25:00|500.97|498.17|501.06|498.26|501.25|498.45|500.28|497.48|0
1657762200000|2022-07-14 01:30:00|500.86|498.06|501.45|498.65|502.43|499.63|500.47|497.67|0
1657762500000|2022-07-14 01:35:00|501.64|498.84|501.05|498.25|502.42|499.62|500.57|497.77|0
1657762800000|2022-07-14 01:40:00|500.96|498.16|501.64|498.84|502.42|499.62|500.96|498.16|0
1657763100000|2022-07-14 01:45:00|501.55|498.75|503.01|500.21|503.01|500.21|501.15|498.35|0
1657763400000|2022-07-14 01:50:00|502.91|500.11|502.61|499.81|504.18|501.38|502.42|499.62|0
1657763700000|2022-07-14 01:55:00|502.72|499.92|499.78|496.98|502.72|499.92|498.03|495.23|0
1657764000000|2022-07-14 02:00:00|499.29|496.49|499.48|496.68|500.07|497.27|498.7|495.9|0
1657764300000|2022-07-14 02:05:00|499.39|496.59|498.9|496.1|499.68|496.88|498.02|495.22|0
1657764600000|2022-07-14 02:10:00|499|496.2|499.09|496.29|499.39|496.59|498.12|495.32|0
1657764900000|2022-07-14 02:15:00|499.28|496.48|500.06|497.26|500.45|497.65|498.89|496.09|0
1657765200000|2022-07-14 02:20:00|499.87|497.07|498.31|495.51|499.97|497.17|498.11|495.31|0
1657765500000|2022-07-14 02:25:00|498.11|495.31|498.5|495.7|498.89|496.09|497.82|495.02|0
1657765800000|2022-07-14 02:30:00|498.69|495.89|496.94|494.14|498.89|496.09|496.16|493.36|0
1657766100000|2022-07-14 02:35:00|496.84|494.04|494.8|492|496.84|494.04|494.41|491.61|0
1657766400000|2022-07-14 02:40:00|495.19|492.39|495.57|492.77|496.16|493.36|494.02|491.22|0
1657766700000|2022-07-14 02:45:00|495.48|492.68|496.54|493.74|497.13|494.33|495.38|492.58|0
1657767000000|2022-07-14 02:50:00|496.35|493.55|497.52|494.72|497.52|494.72|495.96|493.16|0
1657767300000|2022-07-14 02:55:00|497.32|494.52|496.74|493.94|497.32|494.52|496.35|493.55|0
1657767600000|2022-07-14 03:00:00|496.54|493.74|494.98|492.18|496.73|493.93|494.98|492.18|0
1657767900000|2022-07-14 03:05:00|495.18|492.38|494.4|491.6|495.57|492.77|493.53|490.73|0
1657768200000|2022-07-14 03:10:00|494.2|491.4|494.5|491.7|495.56|492.76|493.92|491.12|0
1657768500000|2022-07-14 03:15:00|494.4|491.6|495.17|492.37|495.17|492.37|494.3|491.5|0
1657768800000|2022-07-14 03:20:00|495.08|492.28|493.42|490.62|495.08|492.28|492.45|489.65|0
1657769100000|2022-07-14 03:25:00|493.33|490.53|491.87|489.07|493.42|490.62|490.9|488.1|0
1657769400000|2022-07-14 03:30:00|491.97|489.17|492.06|489.26|492.84|490.04|491.48|488.68|0
1657769700000|2022-07-14 03:35:00|491.87|489.07|492.84|490.04|493.03|490.23|491.29|488.49|0
1657770000000|2022-07-14 03:40:00|492.74|489.94|491.67|488.87|493.42|490.62|490.32|487.52|0
1657770300000|2022-07-14 03:45:00|491.48|488.68|493.03|490.23|493.03|490.23|491.09|488.29|0
1657770600000|2022-07-14 03:50:00|492.83|490.03|493.41|490.61|493.61|490.81|492.44|489.64|0
1657770900000|2022-07-14 03:55:00|493.8|491|493.41|490.61|494.19|491.39|493.22|490.42|0
1657771200000|2022-07-14 04:00:00|493.12|490.32|492.83|490.03|493.22|490.42|492.05|489.25|0
1657771500000|2022-07-14 04:05:00|492.93|490.13|494.38|491.58|494.77|491.97|492.83|490.03|0
1657771800000|2022-07-14 04:10:00|494.48|491.68|494.96|492.16|495.15|492.35|493.8|491|0
1657772100000|2022-07-14 04:15:00|494.77|491.97|493.79|490.99|494.77|491.97|493.21|490.41|0
1657772400000|2022-07-14 04:20:00|493.99|491.19|494.18|491.38|494.76|491.96|493.99|491.19|0
1657772700000|2022-07-14 04:25:00|494.09|491.29|493.4|490.6|494.37|491.57|493.01|490.21|0
1657773000000|2022-07-14 04:30:00|493.31|490.51|492.43|489.63|493.4|490.6|492.24|489.44|0
1657773300000|2022-07-14 04:35:00|492.34|489.54|492.43|489.63|492.72|489.92|491.75|488.95|0
1657773600000|2022-07-14 04:40:00|492.23|489.43|492.33|489.53|492.43|489.63|492.04|489.24|0
1657773900000|2022-07-14 04:45:00|492.23|489.43|491.65|488.85|492.43|489.63|490.78|487.98|0
1657774200000|2022-07-14 04:50:00|491.56|488.76|492.62|489.82|493|490.2|491.36|488.56|0
1657774500000|2022-07-14 04:55:00|492.42|489.62|492.62|489.82|493|490.2|492.03|489.23|0
1657774800000|2022-07-14 05:00:00|492.61|489.81|491.45|488.65|493.3|490.5|491.06|488.26|0
1657775100000|2022-07-14 05:05:00|491.26|488.46|492.03|489.23|492.22|489.42|490.68|487.88|0
1657775400000|2022-07-14 05:10:00|492.13|489.33|491.83|489.03|492.61|489.81|491.64|488.84|0
1657775700000|2022-07-14 05:15:00|492.03|489.23|492.41|489.61|492.8|490|491.06|488.26|0
1657776000000|2022-07-14 05:20:00|492.52|489.72|494.55|491.75|494.94|492.14|492.41|489.61|0
1657776300000|2022-07-14 05:25:00|494.74|491.94|494.55|491.75|495.52|492.72|494.16|491.36|0
1657776600000|2022-07-14 05:30:00|494.45|491.65|493.96|491.16|495.13|492.33|493.77|490.97|0
1657776900000|2022-07-14 05:35:00|494.06|491.26|496.2|493.4|496.2|493.4|493.96|491.16|0
1657777200000|2022-07-14 05:40:00|496.1|493.3|499.22|496.42|499.22|496.42|496.1|493.3|0
1657777500000|2022-07-14 05:45:00|499.41|496.61|499.02|496.22|500|497.2|498.63|495.83|0
1657777800000|2022-07-14 05:50:00|498.93|496.13|499.99|497.19|500.58|497.78|498.63|495.83|0
1657778100000|2022-07-14 05:55:00|499.9|497.1|499.9|497.1|500.68|497.88|499.02|496.22|0
1657778400000|2022-07-14 06:00:00|499.6|496.8|501.66|498.86|502.93|500.13|499.02|496.22|0
1657778700000|2022-07-14 06:05:00|501.75|498.95|498.14|495.34|501.95|499.15|497.65|494.85|0
1657779000000|2022-07-14 06:10:00|498.23|495.43|497.65|494.85|498.82|496.02|496.67|493.87|0
1657779300000|2022-07-14 06:15:00|497.84|495.04|501.26|498.46|501.35|498.55|497.84|495.04|0
1657779600000|2022-07-14 06:20:00|501.16|498.36|502.82|500.02|503.93|501.13|500.38|497.58|0
1657779900000|2022-07-14 06:25:00|503.35|500.55|502.38|499.58|503.75|500.95|501.2|498.4|0
1657780200000|2022-07-14 06:30:00|502.96|500.16|504.72|501.92|505.7|502.9|502.18|499.38|0
1657780500000|2022-07-14 06:35:00|504.83|502.03|505.11|502.31|505.9|503.1|504.33|501.53|0
1657780800000|2022-07-14 06:40:00|505.31|502.51|504.13|501.33|505.7|502.9|503.74|500.94|0
1657781100000|2022-07-14 06:45:00|504.33|501.53|501.42|498.62|504.33|501.53|501|498.2|0
1657781400000|2022-07-14 06:50:00|501.61|498.81|502.59|499.79|502.59|499.79|501.03|498.23|0
1657781700000|2022-07-14 06:55:00|502.79|499.99|502.78|499.98|503.57|500.77|501.22|498.42|0
1657782000000|2022-07-14 07:00:00|502.59|499.79|503.76|500.96|503.87|501.07|499.85|497.05|0
1657782300000|2022-07-14 07:05:00|503.95|501.55|509.85|507.45|509.96|507.56|503.76|501.36|0
1657782600000|2022-07-14 07:10:00|510.05|507.65|508.49|506.09|510.84|508.44|506.13|503.73|0
1657782900000|2022-07-14 07:15:00|508.58|506.18|503.87|501.47|509.27|506.87|502.11|499.71|0
1657783200000|2022-07-14 07:20:00|503.68|501.28|501.23|498.83|503.78|501.38|501.23|498.83|0
1657783500000|2022-07-14 07:25:00|501.33|498.93|501.04|498.64|502.8|500.4|499.77|497.37|0
1657783800000|2022-07-14 07:30:00|501.33|498.93|504.27|501.87|505.06|502.66|499.96|497.56|0
1657784100000|2022-07-14 07:35:00|503.97|501.57|504.08|501.68|504.37|501.97|499.86|497.46|0
1657784400000|2022-07-14 07:40:00|504.37|501.97|504.56|502.16|506.14|503.74|502.5|500.1|0
1657784700000|2022-07-14 07:45:00|504.66|502.26|508.6|506.2|508.6|506.2|504.47|502.07|0
1657785000000|2022-07-14 07:50:00|508.4|506|510.27|507.87|511.06|508.66|507.71|505.31|0
1657785300000|2022-07-14 07:55:00|509.88|507.48|511.06|508.66|511.85|509.45|509.28|506.88|0
1657785600000|2022-07-14 08:00:00|510.97|508.57|507.7|505.3|513.63|511.23|506.92|504.52|0
1657785900000|2022-07-14 08:05:00|507.31|504.91|508.1|505.7|510.27|507.87|507.31|504.91|0
1657786200000|2022-07-14 08:10:00|507.7|505.3|508.49|506.09|509.87|507.47|507.5|505.1|0
1657786500000|2022-07-14 08:15:00|508.29|505.89|509.28|506.88|511.25|508.85|507.5|505.1|0
1657786800000|2022-07-14 08:20:00|509.08|506.68|515.71|513.31|515.71|513.31|509.08|506.68|0
1657787100000|2022-07-14 08:25:00|515.81|513.41|515.01|512.61|516.4|514|514.22|511.82|0
1657787400000|2022-07-14 08:30:00|515.71|513.31|517.79|515.39|518.49|516.09|515.71|513.31|0
1657787700000|2022-07-14 08:35:00|517.59|515.19|522.93|520.53|522.93|520.53|515.8|513.4|0
1657788000000|2022-07-14 08:40:00|522.83|520.43|527.93|525.53|527.93|525.53|522.44|520.04|0
1657788300000|2022-07-14 08:45:00|528.13|525.73|527.02|524.62|528.13|525.73|524.52|522.12|0
1657788600000|2022-07-14 08:50:00|527.22|524.82|528.41|526.01|529.41|527.01|526.22|523.82|0
1657788900000|2022-07-14 08:55:00|528.61|526.21|527.41|525.01|530.01|527.61|524.22|521.82|0
1657789200000|2022-07-14 09:00:00|527.21|524.81|525.62|523.22|528.21|525.81|525.62|523.22|0
1657789500000|2022-07-14 09:05:00|525.52|523.12|524.62|522.22|526.81|524.41|524.62|522.22|0
1657789800000|2022-07-14 09:10:00|524.52|522.12|525.72|523.32|526.12|523.72|523.62|521.22|0
1657790100000|2022-07-14 09:15:00|525.81|523.41|526.71|524.31|527.81|525.41|525.02|522.62|0
1657790400000|2022-07-14 09:20:00|526.81|524.41|529.28|526.88|529.98|527.58|525.21|522.81|0
1657790700000|2022-07-14 09:25:00|529.38|526.98|527.28|524.88|529.38|526.98|525.68|523.28|0
1657791000000|2022-07-14 09:30:00|527.38|524.98|528.18|525.78|528.48|526.08|525.08|522.68|0
1657791300000|2022-07-14 09:35:00|527.98|525.58|526.08|523.68|529.07|526.67|525.88|523.48|0
1657791600000|2022-07-14 09:40:00|525.98|523.58|523.29|520.89|526.68|524.28|522.6|520.2|0
1657791900000|2022-07-14 09:45:00|523.49|521.09|522.49|520.09|523.69|521.29|522.49|520.09|0
1657792200000|2022-07-14 09:50:00|522.69|520.29|520.7|518.3|524.68|522.28|520.7|518.3|0
1657792500000|2022-07-14 09:55:00|520.9|518.5|518.9|516.5|521.3|518.9|517.81|515.41|0
1657792800000|2022-07-14 10:00:00|518.81|516.41|519.7|517.3|520.49|518.09|518.81|516.41|0
1657793100000|2022-07-14 10:05:00|519.5|517.1|519.89|517.49|519.89|517.49|517.7|515.3|0
1657793400000|2022-07-14 10:10:00|520.09|517.69|521.89|519.49|522.68|520.28|519.3|516.9|0
1657793700000|2022-07-14 10:15:00|521.99|519.59|521.99|519.59|522.88|520.48|520.29|517.89|0
1657794000000|2022-07-14 10:20:00|522.08|519.68|522.59|520.19|523.08|520.68|519.89|517.49|0
1657794300000|2022-07-14 10:25:00|522.88|520.48|521.88|519.48|522.88|520.48|521.39|518.99|0
1657794600000|2022-07-14 10:30:00|521.79|519.39|520.88|518.48|523.28|520.88|520.68|518.28|0
1657794900000|2022-07-14 10:35:00|520.68|518.28|520.28|517.88|521.68|519.28|519.59|517.19|0
1657795200000|2022-07-14 10:40:00|520.48|518.08|522.48|520.08|522.78|520.38|519.29|516.89|0
1657795500000|2022-07-14 10:45:00|522.08|519.68|528.85|526.45|529.35|526.95|520.53|518.13|0
1657795800000|2022-07-14 10:50:00|528.74|526.34|529.14|526.74|532.37|529.97|528.74|526.34|0
1657796100000|2022-07-14 10:55:00|528.14|525.74|528.99|526.59|530.86|528.46|526.18|523.78|0
1657796400000|2022-07-14 11:00:00|528.29|525.89|526.28|523.88|528.79|526.39|524.17|521.77|0
1657796700000|2022-07-14 11:05:00|526.18|523.78|527.99|525.59|529.5|527.1|525.68|523.28|0
1657797000000|2022-07-14 11:10:00|528.39|525.99|527.28|524.88|530.8|528.4|526.98|524.58|0
1657797300000|2022-07-14 11:15:00|527.38|524.98|526.88|524.48|528.79|526.39|525.97|523.57|0
1657797600000|2022-07-14 11:20:00|526.98|524.58|527.18|524.78|529.39|526.99|525.97|523.57|0
1657797900000|2022-07-14 11:25:00|527.48|525.08|528.08|525.68|530.8|528.4|527.38|524.98|0
1657798200000|2022-07-14 11:30:00|526.17|523.77|529.39|526.99|532.21|529.81|524.57|522.17|0
1657798500000|2022-07-14 11:35:00|529.79|527.39|531.2|528.8|532.41|530.01|529.79|527.39|0
1657798800000|2022-07-14 11:40:00|531.6|529.2|532|529.6|532.31|529.91|528.38|525.98|0
1657799100000|2022-07-14 11:45:00|532.2|529.8|531.27|528.87|532.31|529.91|529.58|527.18|0
1657799400000|2022-07-14 11:50:00|531.47|529.07|532.07|529.67|532.47|530.07|530.46|528.06|0
1657799700000|2022-07-14 11:55:00|531.87|529.47|532.07|529.67|532.87|530.47|530.46|528.06|0
1657800000000|2022-07-14 12:00:00|532.17|529.77|534.39|531.99|535.49|533.09|530.06|527.66|0
1657800300000|2022-07-14 12:05:00|534.28|531.88|537.17|534.77|538.62|536.22|533.88|531.48|0
1657800600000|2022-07-14 12:10:00|536.97|534.57|533.14|530.74|536.97|534.57|532.54|530.14|0
1657800900000|2022-07-14 12:15:00|533.24|530.84|531.63|529.23|533.74|531.34|531.33|528.93|0
1657801200000|2022-07-14 12:20:00|531.73|529.33|532.13|529.73|532.53|530.13|529.52|527.12|0
1657801500000|2022-07-14 12:25:00|532.44|530.04|531.43|529.03|533.24|530.84|530.92|528.52|0
1657801800000|2022-07-14 12:30:00|531.53|529.13|524.35|521.95|537.88|535.48|523.54|521.14|0
1657802100000|2022-07-14 12:35:00|524.25|521.85|523.14|520.74|526.96|524.56|520.84|518.44|0
1657802400000|2022-07-14 12:40:00|522.74|520.34|528.16|525.76|528.36|525.96|522.74|520.34|0
1657802700000|2022-07-14 12:45:00|528.56|526.16|529.56|527.16|531.58|529.18|527.75|525.35|0
1657803000000|2022-07-14 12:50:00|529.77|527.37|528.15|525.75|530.57|528.17|527.35|524.95|0
1657803300000|2022-07-14 12:55:00|528.36|525.96|529.56|527.16|532.38|529.98|527.75|525.35|0
1657803600000|2022-07-14 13:00:00|529.87|527.47|528.06|525.66|531.58|529.18|527.15|524.75|0
1657803900000|2022-07-14 13:05:00|528.15|525.75|533.39|530.99|533.59|531.19|527.35|524.95|0
1657804200000|2022-07-14 13:10:00|533.09|530.69|535.22|532.82|536.83|534.43|532.58|530.18|0
1657804500000|2022-07-14 13:15:00|535.42|533.02|531.99|529.59|535.42|533.02|531.39|528.99|0
1657804800000|2022-07-14 13:20:00|532.4|530|530.79|528.39|532.7|530.3|529.58|527.18|0
1657805100000|2022-07-14 13:25:00|530.99|528.59|532.9|530.5|533.2|530.8|528.98|526.58|0
1657805400000|2022-07-14 13:30:00|533.2|530.8|536.62|534.22|539.05|536.65|527.58|525.18|0
1657805700000|2022-07-14 13:35:00|536.12|533.72|544.52|542.12|545.54|543.14|535.41|533.01|0
1657806000000|2022-07-14 13:40:00|545.74|543.34|547.64|545.24|549.07|546.67|544.52|542.12|0
1657806300000|2022-07-14 13:45:00|547.84|545.44|541.34|538.94|548.25|545.85|538.51|536.11|0
1657806600000|2022-07-14 13:50:00|541.74|539.34|539.72|537.32|543.16|540.76|534.87|532.47|0
1657806900000|2022-07-14 13:55:00|539.31|536.91|544.18|541.78|544.18|541.78|537.49|535.09|0
1657807200000|2022-07-14 14:00:00|544.58|542.18|552.33|549.93|552.53|550.13|544.58|542.18|0
1657807500000|2022-07-14 14:05:00|552.34|549.94|552.16|549.76|553.8|551.4|550.74|548.34|0
1657807800000|2022-07-14 14:10:00|552.57|550.17|550.53|548.13|555.23|552.83|549.92|547.52|0
1657808100000|2022-07-14 14:15:00|550.73|548.33|552.98|550.58|554.41|552.01|549.1|546.7|0
1657808400000|2022-07-14 14:20:00|553.18|550.78|548.29|545.89|553.18|550.78|547.27|544.87|0
1657808700000|2022-07-14 14:25:00|548.9|546.5|547.88|545.48|550.32|547.92|546.05|543.65|0
1657809000000|2022-07-14 14:30:00|548.08|545.68|548.9|546.5|551.75|549.35|542.6|540.2|0
1657809300000|2022-07-14 14:35:00|548.69|546.29|547.22|544.82|551.92|549.52|546.82|544.42|0
1657809600000|2022-07-14 14:40:00|547.43|545.03|546.41|544.01|547.43|545.03|543.15|540.75|0
1657809900000|2022-07-14 14:45:00|546.81|544.41|544.57|542.17|549.46|547.06|544.07|541.67|0
1657810200000|2022-07-14 14:50:00|543.76|541.36|539.29|536.89|546.4|544|538.89|536.49|0
1657810500000|2022-07-14 14:55:00|540.1|537.7|544.96|542.56|546.39|543.99|539.9|537.5|0
1657810800000|2022-07-14 15:00:00|544.76|542.36|540.91|538.51|544.96|542.56|536.26|533.86|0
1657811100000|2022-07-14 15:05:00|541.31|538.91|534.24|531.84|541.51|539.11|534.24|531.84|0
1657811400000|2022-07-14 15:10:00|534.65|532.25|536.86|534.46|538.07|535.67|533.04|530.64|0
1657811700000|2022-07-14 15:15:00|537.27|534.87|532.43|530.03|540.3|537.9|532.23|529.83|0
1657812000000|2022-07-14 15:20:00|532.63|530.23|530.82|528.42|534.04|531.64|527.22|524.82|0
1657812300000|2022-07-14 15:25:00|531.02|528.62|529.02|526.62|531.63|529.23|528.62|526.22|0
1657812600000|2022-07-14 15:30:00|529.42|527.02|531.68|529.28|532.44|530.04|527.81|525.41|0
1657812900000|2022-07-14 15:35:00|531.48|529.08|529.47|527.07|534.3|531.9|528.06|525.66|0
1657813200000|2022-07-14 15:40:00|529.37|526.97|517.47|515.07|529.37|526.97|514.1|511.7|0
1657813500000|2022-07-14 15:45:00|517.87|515.47|518.24|515.84|519.86|517.46|516.67|514.27|0
1657813800000|2022-07-14 15:50:00|518.44|516.04|519.03|516.63|519.63|517.23|515.25|512.85|0
1657814100000|2022-07-14 15:55:00|518.83|516.43|516.25|513.85|520.23|517.83|514.66|512.26|0
1657814400000|2022-07-14 16:00:00|515.85|513.45|517.24|514.84|519.03|516.63|514.46|512.06|0
1657814700000|2022-07-14 16:05:00|517.44|515.04|521.02|518.62|522.22|519.82|517.24|514.84|0
1657815000000|2022-07-14 16:10:00|520.62|518.22|518.25|515.85|521.22|518.82|517.05|514.65|0
1657815300000|2022-07-14 16:15:00|517.85|515.45|518.44|516.04|521.84|519.44|515.65|513.25|0
1657815600000|2022-07-14 16:20:00|518.84|516.44|521.64|519.24|521.64|519.24|515.85|513.45|0
1657815900000|2022-07-14 16:25:00|521.24|518.84|527.46|525.06|527.66|525.26|521.24|518.84|0
1657816200000|2022-07-14 16:30:00|527.05|524.65|525.65|523.25|527.05|524.65|523.04|520.64|0
1657816500000|2022-07-14 16:35:00|525.85|523.45|525.24|522.84|527.45|525.05|524.44|522.04|0
1657816800000|2022-07-14 16:40:00|525.04|522.64|527.65|525.25|529.47|527.07|525.04|522.64|0
1657817100000|2022-07-14 16:45:00|527.25|524.85|535.12|532.72|535.32|532.92|526.65|524.25|0
1657817400000|2022-07-14 16:50:00|535.32|532.92|531.86|529.46|535.93|533.53|531.25|528.85|0
1657817700000|2022-07-14 16:55:00|531.66|529.26|530.15|527.75|533.67|531.27|529.84|527.44|0
1657818000000|2022-07-14 17:00:00|530.04|527.64|532.86|530.46|534.07|531.67|529.64|527.24|0
1657818300000|2022-07-14 17:05:00|533.27|530.87|530.04|527.64|535.69|533.29|529.84|527.44|0
1657818600000|2022-07-14 17:10:00|530.24|527.84|531.18|528.78|534.27|531.87|530.24|527.84|0
1657818900000|2022-07-14 17:15:00|531.39|528.99|525.17|522.77|533|530.6|523.77|521.37|0
1657819200000|2022-07-14 17:20:00|524.67|522.27|524.15|521.75|524.67|522.27|522.09|519.69|0
1657819500000|2022-07-14 17:25:00|524.55|522.15|520.35|517.95|524.55|522.15|519.75|517.35|0
1657819800000|2022-07-14 17:30:00|520.55|518.15|525.95|523.55|526.35|523.95|520.55|518.15|0
1657820100000|2022-07-14 17:35:00|526.15|523.75|521.34|518.94|526.15|523.75|520.34|517.94|0
1657820400000|2022-07-14 17:40:00|521.14|518.74|518.55|516.15|521.54|519.14|517.35|514.95|0
1657820700000|2022-07-14 17:45:00|518.15|515.75|517.1|514.7|519.94|517.54|516.51|514.11|0
1657821000000|2022-07-14 17:50:00|516.9|514.5|518.7|516.3|521.5|519.1|514.52|512.12|0
1657821300000|2022-07-14 17:55:00|517.9|515.5|515.71|513.31|518.3|515.9|514.71|512.31|0
1657821600000|2022-07-14 18:00:00|516.1|513.7|513.32|510.92|516.9|514.5|512.33|509.93|0
1657821900000|2022-07-14 18:05:00|513.72|511.32|511.52|509.12|514.11|511.71|510.34|507.94|0
1657822200000|2022-07-14 18:10:00|512.12|509.72|512.71|510.31|514.9|512.5|511.32|508.92|0
1657822500000|2022-07-14 18:15:00|512.51|510.11|504.98|502.58|513.7|511.3|503.8|501.4|0
1657822800000|2022-07-14 18:20:00|504.59|502.19|501.63|499.23|504.59|502.19|499.86|497.46|0
1657823100000|2022-07-14 18:25:00|500.84|498.44|498.88|496.48|503.4|501|498.29|495.89|0
1657823400000|2022-07-14 18:30:00|498.68|496.28|498.09|495.69|500.64|498.24|497.11|494.71|0
1657823700000|2022-07-14 18:35:00|497.89|495.49|493.64|491.24|497.89|495.49|492.91|490.51|0
1657824000000|2022-07-14 18:40:00|493.44|491.04|500.11|497.71|501.29|498.89|493.44|491.04|0
1657824300000|2022-07-14 18:45:00|500.31|497.91|499.13|496.73|502.28|499.88|498.93|496.53|0
1657824600000|2022-07-14 18:50:00|498.93|496.53|501.68|499.28|502.87|500.47|498.93|496.53|0
1657824900000|2022-07-14 18:55:00|501.49|499.09|497.94|495.54|501.49|499.09|495.79|493.39|0
1657825200000|2022-07-14 19:00:00|497.16|494.76|498.92|496.52|499.51|497.11|495.2|492.8|0
1657825500000|2022-07-14 19:05:00|499.12|496.72|502.21|499.81|502.6|500.2|497.55|495.15|0
1657825800000|2022-07-14 19:10:00|502.41|500.01|497.48|495.08|502.8|500.4|496.89|494.49|0
1657826100000|2022-07-14 19:15:00|497.29|494.89|498.27|495.87|501.42|499.02|496.7|494.3|0
1657826400000|2022-07-14 19:20:00|497.87|495.47|492.97|490.57|498.66|496.26|492.58|490.18|0
1657826700000|2022-07-14 19:25:00|492.58|490.18|491.99|489.59|495.12|492.72|491.99|489.59|0
1657827000000|2022-07-14 19:30:00|491.8|489.4|495.51|493.11|495.51|493.11|491.6|489.2|0
1657827300000|2022-07-14 19:35:00|496.49|494.09|499.05|496.65|500.62|498.22|495.62|493.22|0
1657827600000|2022-07-14 19:40:00|499.83|497.43|497.87|495.47|500.62|498.22|497.08|494.68|0
1657827900000|2022-07-14 19:45:00|498.85|496.45|498.65|496.25|502.39|499.99|496.69|494.29|0
1657828200000|2022-07-14 19:50:00|497.27|494.87|495.7|493.3|497.67|495.27|494.92|492.52|0
1657828500000|2022-07-14 19:55:00|496.29|493.89|496.88|494.48|498.65|496.25|492.76|490.36|0
1657828800000|2022-07-14 20:00:00|495.9|493.5|492.76|490.36|496.09|493.69|492.57|490.17|0
1657829100000|2022-07-14 20:05:00|492.57|490.17|494.33|491.93|495.5|493.1|492.57|490.17|0
1657829400000|2022-07-14 20:10:00|494.72|492.32|493.15|490.75|496.29|493.89|493.15|490.75|0
1657829700000|2022-07-14 20:15:00|493.74|490.94|495.7|492.9|495.7|492.9|493.74|490.94|0
1657830000000|2022-07-14 20:20:00|495.89|493.09|495.89|493.09|496.29|493.49|495.11|492.31|0
1657830300000|2022-07-14 20:25:00|495.7|492.9|495.5|492.7|495.89|493.09|495.5|492.7|0
1657830600000|2022-07-14 20:30:00|495.7|492.9|495.89|493.09|495.89|493.09|495.5|492.7|0
1657830900000|2022-07-14 20:35:00|495.69|492.89|494.32|491.52|495.89|493.09|494.13|491.33|0
1657831200000|2022-07-14 20:40:00|494.12|491.32|493.34|490.54|494.32|491.52|492.95|490.15|0
1657831500000|2022-07-14 20:45:00|493.54|490.74|493.73|490.93|494.12|491.32|493.53|490.73|0
1657831800000|2022-07-14 20:50:00|493.53|490.73|494.32|491.52|494.32|491.52|493.34|490.54|0
1657832100000|2022-07-14 20:55:00|494.51|491.71|494.61|491.81|495.29|492.49|494.32|491.52|0
1657832400000|2022-07-14 21:00:00|494.85|492.05|495.23|492.43|495.68|492.88|494.57|491.77|0
1657832700000|2022-07-14 21:05:00|495.25|492.45|495.17|492.37|495.42|492.62|495.17|492.37|0
1657833000000|2022-07-14 21:10:00|495.16|492.36|495.19|492.39|495.31|492.51|495.14|492.34|0
1657833300000|2022-07-14 21:15:00|495.11|492.31|495.02|492.22|495.16|492.36|495.02|492.22|0
1657833600000|2022-07-14 21:20:00|495.11|492.31|495.11|492.31|495.11|492.31|495.02|492.22|0
1657833900000|2022-07-14 21:25:00|495.14|492.34|494.99|492.19|495.14|492.34|494.93|492.13|0
1657834200000|2022-07-14 21:30:00|495.02|492.22|494.96|492.16|495.02|492.22|494.96|492.16|0
1657834500000|2022-07-14 21:35:00|494.93|492.13|494.9|492.1|494.93|492.13|494.87|492.07|0
1657834800000|2022-07-14 21:40:00|494.87|492.07|494.7|491.9|494.87|492.07|494.67|491.87|0
1657835100000|2022-07-14 21:45:00|494.61|491.81|494.49|491.69|494.7|491.9|494.49|491.69|0
1657835400000|2022-07-14 21:50:00|494.44|491.64|494.44|491.64|494.49|491.69|494.44|491.64|0
1657835700000|2022-07-14 21:55:00|494.47|491.67|494.47|491.67|494.47|491.67|494.41|491.61|0
1657836000000|2022-07-14 22:00:00|493.61|490.81|492.53|489.73|493.61|490.81|490.97|488.17|0
1657836300000|2022-07-14 22:05:00|492.92|490.12|490.97|488.17|493.51|490.71|490.97|488.17|0
1657836600000|2022-07-14 22:10:00|491.16|488.36|491.55|488.75|491.94|489.14|491.07|488.27|0
1657836900000|2022-07-14 22:15:00|491.46|488.66|489.4|486.6|491.46|488.66|489.4|486.6|0
1657837200000|2022-07-14 22:20:00|489.99|487.19|489.99|487.19|491.55|488.75|489.4|486.6|0
1657837500000|2022-07-14 22:25:00|490.09|487.29|489.79|486.99|490.18|487.38|489.01|486.21|0
1657837800000|2022-07-14 22:30:00|489.6|486.8|489.01|486.21|489.6|486.8|488.82|486.02|0
1657838100000|2022-07-14 22:35:00|488.92|486.12|487.26|484.46|489.2|486.4|486.29|483.49|0
1657838400000|2022-07-14 22:40:00|487.06|484.26|486.48|483.68|487.06|484.26|485.51|482.71|0
1657838700000|2022-07-14 22:45:00|486.67|483.87|486.48|483.68|486.77|483.97|485.7|482.9|0
1657839000000|2022-07-14 22:50:00|486.67|483.87|488.22|485.42|488.42|485.62|486.67|483.87|0
1657839300000|2022-07-14 22:55:00|488.03|485.23|488.03|485.23|488.42|485.62|487.44|484.64|0
1657839600000|2022-07-14 23:00:00|487.93|485.13|488.03|485.23|488.22|485.42|487.64|484.84|0
1657839900000|2022-07-14 23:05:00|488.22|485.42|487.64|484.84|488.22|485.42|486.86|484.06|0
1657840200000|2022-07-14 23:10:00|487.83|485.03|488.8|486|488.8|486|487.83|485.03|0
1657840500000|2022-07-14 23:15:00|488.61|485.81|488.61|485.81|488.8|486|488.41|485.61|0
1657840800000|2022-07-14 23:20:00|488.71|485.91|488.8|486|488.8|486|488.41|485.61|0
1657841100000|2022-07-14 23:25:00|488.6|485.8|487.63|484.83|488.6|485.8|487.24|484.44|0
1657841400000|2022-07-14 23:30:00|487.24|484.44|488.02|485.22|488.21|485.41|487.24|484.44|0
1657841700000|2022-07-14 23:35:00|488.21|485.41|485.68|482.88|488.21|485.41|485.68|482.88|0
1657842000000|2022-07-14 23:40:00|485.49|482.69|485.39|482.59|485.68|482.88|483.94|481.14|0
1657842300000|2022-07-14 23:45:00|485.49|482.69|484.71|481.91|485.49|482.69|484.62|481.82|0
1657842600000|2022-07-14 23:50:00|484.9|482.1|486.07|483.27|486.26|483.46|484.61|481.81|0
1657842900000|2022-07-14 23:55:00|486.45|483.65|482.77|479.97|486.45|483.65|482.57|479.77|0
1657843200000|2022-07-15 00:00:00|482.96|480.16|485.29|482.49|486.26|483.46|482.77|479.97|0
1657843500000|2022-07-15 00:05:00|485.19|482.39|486.16|483.36|487.23|484.43|485.19|482.39|0
1657843800000|2022-07-15 00:10:00|486.45|483.65|488|485.2|488.2|485.4|485.67|482.87|0
1657844100000|2022-07-15 00:15:00|487.91|485.11|489.47|486.67|490.73|487.93|487.52|484.72|0
1657844400000|2022-07-15 00:20:00|489.95|487.15|492.29|489.49|492.29|489.49|489.37|486.57|0
1657844700000|2022-07-15 00:25:00|492.39|489.59|493.17|490.37|494.05|491.25|491.51|488.71|0
1657845000000|2022-07-15 00:30:00|493.27|490.47|490.53|487.73|493.66|490.86|490.34|487.54|0
1657845300000|2022-07-15 00:35:00|490.34|487.54|492.09|489.29|492.87|490.07|489.95|487.15|0
1657845600000|2022-07-15 00:40:00|491.9|489.1|493.6|490.8|495.03|492.23|491.9|489.1|0
1657845900000|2022-07-15 00:45:00|493.41|490.61|490.87|488.07|494.19|491.39|490.68|487.88|0
1657846200000|2022-07-15 00:50:00|491.26|488.46|492.04|489.24|492.04|489.24|491.07|488.27|0
1657846500000|2022-07-15 00:55:00|491.84|489.04|494.77|491.97|494.77|491.97|491.46|488.66|0
1657846800000|2022-07-15 01:00:00|495.16|492.36|493.99|491.19|495.75|492.95|493.89|491.09|0
1657847100000|2022-07-15 01:05:00|494.18|491.38|494.77|491.97|496.73|493.93|493.79|490.99|0
1657847400000|2022-07-15 01:10:00|494.67|491.87|493.79|490.99|495.75|492.95|493.79|490.99|0
1657847700000|2022-07-15 01:15:00|493.98|491.18|494.28|491.48|494.37|491.57|493.01|490.21|0
1657848000000|2022-07-15 01:20:00|494.37|491.57|492.62|489.82|495.45|492.65|491.64|488.84|0
1657848300000|2022-07-15 01:25:00|492.72|489.92|491.25|488.45|493.5|490.7|490.66|487.86|0
1657848600000|2022-07-15 01:30:00|490.96|488.16|491.25|488.45|491.44|488.64|489.3|486.5|0
1657848900000|2022-07-15 01:35:00|490.76|487.96|490.66|487.86|492.42|489.62|490.08|487.28|0
1657849200000|2022-07-15 01:40:00|490.47|487.67|490.47|487.67|492.91|490.11|490.08|487.28|0
1657849500000|2022-07-15 01:45:00|490.66|487.86|490.27|487.47|491.05|488.25|489.1|486.3|0
1657849800000|2022-07-15 01:50:00|490.18|487.38|488.71|485.91|490.27|487.47|487.74|484.94|0
1657850100000|2022-07-15 01:55:00|488.52|485.72|487.35|484.55|489.1|486.3|487.35|484.55|0
1657850400000|2022-07-15 02:00:00|487.54|484.74|487.54|484.74|488.9|486.1|486.96|484.16|0
1657850700000|2022-07-15 02:05:00|487.45|484.65|486.96|484.16|487.74|484.94|486.57|483.77|0
1657851000000|2022-07-15 02:10:00|487.06|484.26|487.73|484.93|487.93|485.13|486.38|483.58|0
1657851300000|2022-07-15 02:15:00|487.64|484.84|486.47|483.67|488.22|485.42|486.28|483.48|0
1657851600000|2022-07-15 02:20:00|486.37|483.57|486.76|483.96|487.15|484.35|485.99|483.19|0
1657851900000|2022-07-15 02:25:00|486.86|484.06|486.67|483.87|487.73|484.93|486.67|483.87|0
1657852200000|2022-07-15 02:30:00|486.18|483.38|486.76|483.96|487.15|484.35|485.98|483.18|0
1657852500000|2022-07-15 02:35:00|486.56|483.76|487.73|484.93|488.5|485.7|485.98|483.18|0
1657852800000|2022-07-15 02:40:00|487.83|485.03|487.82|485.02|487.92|485.12|487.34|484.54|0
1657853100000|2022-07-15 02:45:00|487.53|484.73|489.47|486.67|489.47|486.67|487.53|484.73|0
1657853400000|2022-07-15 02:50:00|489.28|486.48|486.75|483.95|489.28|486.48|486.75|483.95|0
1657853700000|2022-07-15 02:55:00|486.56|483.76|486.36|483.56|487.33|484.53|486.17|483.37|0
1657854000000|2022-07-15 03:00:00|486.55|483.75|486.17|483.37|486.75|483.95|485.78|482.98|0
1657854300000|2022-07-15 03:05:00|486.27|483.47|487.72|484.92|487.72|484.92|486.17|483.37|0
1657854600000|2022-07-15 03:10:00|487.62|484.82|488.01|485.21|488.1|485.3|486.55|483.75|0
1657854900000|2022-07-15 03:15:00|487.91|485.11|490.24|487.44|490.24|487.44|487.13|484.33|0
1657855200000|2022-07-15 03:20:00|490.54|487.74|488.68|485.88|491.21|488.41|488.29|485.49|0
1657855500000|2022-07-15 03:25:00|488.78|485.98|488.98|486.18|488.98|486.18|487.13|484.33|0
1657855800000|2022-07-15 03:30:00|488.87|486.07|486.74|483.94|489.07|486.27|486.74|483.94|0
1657856100000|2022-07-15 03:35:00|486.35|483.55|486.54|483.74|487.71|484.91|486.35|483.55|0
1657856400000|2022-07-15 03:40:00|486.74|483.94|486.45|483.65|486.93|484.13|486.15|483.35|0
1657856700000|2022-07-15 03:45:00|486.25|483.45|486.93|484.13|487.9|485.1|485.96|483.16|0
1657857000000|2022-07-15 03:50:00|486.83|484.03|486.15|483.35|487.51|484.71|485.57|482.77|0
1657857300000|2022-07-15 03:55:00|486.34|483.54|485.95|483.15|486.54|483.74|485.57|482.77|0
1657857600000|2022-07-15 04:00:00|485.76|482.96|488.09|485.29|488.09|485.29|485.67|482.87|0
1657857900000|2022-07-15 04:05:00|487.99|485.19|487.99|485.19|488.77|485.97|487.5|484.7|0
1657858200000|2022-07-15 04:10:00|488.28|485.48|487.5|484.7|488.28|485.48|487.11|484.31|0
1657858500000|2022-07-15 04:15:00|487.69|484.89|487.5|484.7|488.08|485.28|487.31|484.51|0
1657858800000|2022-07-15 04:20:00|487.3|484.5|487.89|485.09|488.27|485.47|487.3|484.5|0
1657859100000|2022-07-15 04:25:00|487.99|485.19|488.08|485.28|488.27|485.47|487.5|484.7|0
1657859400000|2022-07-15 04:30:00|487.98|485.18|487.69|484.89|488.08|485.28|487.21|484.41|0
1657859700000|2022-07-15 04:35:00|487.59|484.79|487.69|484.89|488.66|485.86|487.49|484.69|0
1657860000000|2022-07-15 04:40:00|487.79|484.99|488.46|485.66|488.85|486.05|487.49|484.69|0
1657860300000|2022-07-15 04:45:00|488.56|485.76|489.04|486.24|489.04|486.24|488.07|485.27|0
1657860600000|2022-07-15 04:50:00|489.24|486.44|488.65|485.85|489.82|487.02|488.46|485.66|0
1657860900000|2022-07-15 04:55:00|488.85|486.05|489.14|486.34|489.43|486.63|488.46|485.66|0
1657861200000|2022-07-15 05:00:00|489.04|486.24|490.7|487.9|490.79|487.99|488.26|485.46|0
1657861500000|2022-07-15 05:05:00|490.59|487.79|490.98|488.18|491.18|488.38|490.2|487.4|0
1657861800000|2022-07-15 05:10:00|491.18|488.38|491.67|488.87|491.96|489.16|490.59|487.79|0
1657862100000|2022-07-15 05:15:00|491.57|488.77|492.25|489.45|492.73|489.93|491.57|488.77|0
1657862400000|2022-07-15 05:20:00|492.15|489.35|492.93|490.13|493.22|490.42|491.56|488.76|0
1657862700000|2022-07-15 05:25:00|493.12|490.32|493.51|490.71|493.51|490.71|492.44|489.64|0
1657863000000|2022-07-15 05:30:00|493.81|491.01|495.66|492.86|495.86|493.06|493.32|490.52|0
1657863300000|2022-07-15 05:35:00|495.86|493.06|496.05|493.25|496.05|493.25|494.78|491.98|0
1657863600000|2022-07-15 05:40:00|496.15|493.35|495.66|492.86|496.83|494.03|495.46|492.66|0
1657863900000|2022-07-15 05:45:00|495.85|493.05|492.72|489.92|495.85|493.05|492.72|489.92|0
1657864200000|2022-07-15 05:50:00|492.92|490.12|493.5|490.7|493.5|490.7|491.75|488.95|0
1657864500000|2022-07-15 05:55:00|493.7|490.9|492.53|489.73|494.09|491.29|491.65|488.85|0
1657864800000|2022-07-15 06:00:00|492.92|490.12|493.26|490.46|494.23|491.43|491.55|488.75|0
1657865100000|2022-07-15 06:05:00|493.45|490.65|493.61|490.81|496.54|493.74|491.51|488.71|0
1657865400000|2022-07-15 06:10:00|494|491.2|491.86|489.06|494.69|491.89|491.86|489.06|0
1657865700000|2022-07-15 06:15:00|492.06|489.26|492.44|489.64|493.22|490.42|491.57|488.77|0
1657866000000|2022-07-15 06:20:00|492.25|489.45|494.58|491.78|495.36|492.56|492.05|489.25|0
1657866300000|2022-07-15 06:25:00|494.78|491.98|495.36|492.56|496.53|493.73|494.3|491.5|0
1657866600000|2022-07-15 06:30:00|495.56|492.76|497.02|494.22|497.31|494.51|494.19|491.39|0
1657866900000|2022-07-15 06:35:00|496.92|494.12|500.84|498.04|501.03|498.23|496.73|493.93|0
1657867200000|2022-07-15 06:40:00|501.03|498.23|500.94|498.14|502.21|499.41|500.15|497.35|0
1657867500000|2022-07-15 06:45:00|500.44|497.64|500.74|497.94|501.23|498.43|499.27|496.47|0
1657867800000|2022-07-15 06:50:00|500.64|497.84|500.83|498.03|501.03|498.23|499.85|497.05|0
1657868100000|2022-07-15 06:55:00|501.03|498.23|502.4|499.6|502.4|499.6|500.54|497.74|0
1657868400000|2022-07-15 07:00:00|502.79|499.99|502.99|500.19|504.76|501.96|501.03|498.23|0
1657868700000|2022-07-15 07:05:00|502.1|499.7|505.15|502.75|508.3|505.9|502.1|499.7|0
1657869000000|2022-07-15 07:10:00|504.95|502.55|502.59|500.19|505.64|503.24|502.19|499.79|0
1657869300000|2022-07-15 07:15:00|502.98|500.58|497.1|494.7|503.18|500.78|497.1|494.7|0
1657869600000|2022-07-15 07:20:00|496.61|494.21|496.12|493.72|498.27|495.87|495.14|492.74|0
1657869900000|2022-07-15 07:25:00|495.64|493.24|495.44|493.04|496.02|493.62|493.1|490.7|0
1657870200000|2022-07-15 07:30:00|495.24|492.84|496.51|494.11|497.2|494.8|493.78|491.38|0
1657870500000|2022-07-15 07:35:00|496.7|494.3|494.07|491.67|496.9|494.5|493.19|490.79|0
1657870800000|2022-07-15 07:40:00|494.55|492.15|496.22|493.82|496.9|494.5|494.27|491.87|0
1657871100000|2022-07-15 07:45:00|496.31|493.91|497.78|495.38|497.87|495.47|495.33|492.93|0
1657871400000|2022-07-15 07:50:00|497.87|495.47|498.95|496.55|499.73|497.33|497.48|495.08|0
1657871700000|2022-07-15 07:55:00|499.15|496.75|497.28|494.88|499.15|496.75|496.11|493.71|0
1657872000000|2022-07-15 08:00:00|497.09|494.69|501.5|499.1|501.59|499.19|496.69|494.29|0
1657872300000|2022-07-15 08:05:00|500.8|498.4|499.23|496.83|501.2|498.8|498.65|496.25|0
1657872600000|2022-07-15 08:10:00|499.63|497.23|499.8|497.4|500.58|498.18|498.33|495.93|0
1657872900000|2022-07-15 08:15:00|499.6|497.2|500.19|497.79|501.37|498.97|499.01|496.61|0
1657873200000|2022-07-15 08:20:00|499.9|497.5|497.84|495.44|501.17|498.77|497.64|495.24|0
1657873500000|2022-07-15 08:25:00|498.03|495.63|496.27|493.87|498.23|495.83|496.27|493.87|0
1657873800000|2022-07-15 08:30:00|495.88|493.48|496.37|493.97|497.05|494.65|494.9|492.5|0
1657874100000|2022-07-15 08:35:00|496.57|494.17|495.88|493.48|496.66|494.26|494.9|492.5|0
1657874400000|2022-07-15 08:40:00|495.68|493.28|491.39|488.99|495.78|493.38|491|488.6|0
1657874700000|2022-07-15 08:45:00|491.2|488.8|488.67|486.27|492.27|489.87|488.48|486.08|0
1657875000000|2022-07-15 08:50:00|488.58|486.18|487.89|485.49|489.06|486.66|486.34|483.94|0
1657875300000|2022-07-15 08:55:00|487.8|485.4|490.8|488.4|491.1|488.7|487.5|485.1|0
1657875600000|2022-07-15 09:00:00|491.1|488.7|489.63|487.23|491.1|488.7|489.05|486.65|0
1657875900000|2022-07-15 09:05:00|489.44|487.04|487.69|485.29|489.44|487.04|487.31|484.91|0
1657876200000|2022-07-15 09:10:00|487.41|485.01|487.89|485.49|488.08|485.68|486.14|483.74|0
1657876500000|2022-07-15 09:15:00|487.5|485.1|489.24|486.84|489.54|487.14|487.02|484.62|0
1657876800000|2022-07-15 09:20:00|489.63|487.23|491.96|489.56|492.16|489.76|489.24|486.84|0
1657877100000|2022-07-15 09:25:00|492.06|489.66|490.79|488.39|492.16|489.76|490.12|487.72|0
1657877400000|2022-07-15 09:30:00|490.99|488.59|488.85|486.45|491.18|488.78|488.76|486.36|0
1657877700000|2022-07-15 09:35:00|488.76|486.36|489.14|486.74|491.37|488.97|488.76|486.36|0
1657878000000|2022-07-15 09:40:00|489.04|486.64|490.4|488|490.89|488.49|489.04|486.64|0
1657878300000|2022-07-15 09:45:00|490.11|487.71|492.73|490.33|492.73|490.33|490.01|487.61|0
1657878600000|2022-07-15 09:50:00|492.54|490.14|494.09|491.69|494.29|491.89|492.34|489.94|0
1657878900000|2022-07-15 09:55:00|494.29|491.89|492.34|489.94|494.29|491.89|490.98|488.58|0
1657879200000|2022-07-15 10:00:00|492.73|490.33|492.92|490.52|494.87|492.47|492.34|489.94|0
1657879500000|2022-07-15 10:05:00|493.12|490.72|493.31|490.91|494.48|492.08|492.73|490.33|0
1657879800000|2022-07-15 10:10:00|493.89|491.49|493.31|490.91|494.09|491.69|492.72|490.32|0
1657880100000|2022-07-15 10:15:00|493.5|491.1|493.89|491.49|494.09|491.69|492.72|490.32|0
1657880400000|2022-07-15 10:20:00|494.09|491.69|491.55|489.15|494.28|491.88|489.8|487.4|0
1657880700000|2022-07-15 10:25:00|491.65|489.25|490.19|487.79|492.04|489.64|489.8|487.4|0
1657881000000|2022-07-15 10:30:00|490.29|487.89|492.13|489.73|492.13|489.73|489.61|487.21|0
1657881300000|2022-07-15 10:35:00|492.04|489.64|491.55|489.15|492.91|490.51|491.55|489.15|0
1657881600000|2022-07-15 10:40:00|491.45|489.05|491.35|488.95|492.33|489.93|491.16|488.76|0
1657881900000|2022-07-15 10:45:00|491.65|489.25|489.51|487.11|491.84|489.44|489.41|487.01|0
1657882200000|2022-07-15 10:50:00|489.79|487.39|490.18|487.78|490.87|488.47|489.4|487|0
1657882500000|2022-07-15 10:55:00|490.09|487.69|490.57|488.17|491.35|488.95|489.79|487.39|0
1657882800000|2022-07-15 11:00:00|490.28|487.88|488.73|486.33|490.76|488.36|488.04|485.64|0
1657883100000|2022-07-15 11:05:00|488.82|486.42|488.82|486.42|489.59|487.19|487.75|485.35|0
1657883400000|2022-07-15 11:10:00|489.01|486.61|487.07|484.67|489.59|487.19|486.68|484.28|0
1657883700000|2022-07-15 11:15:00|487.26|484.86|488.43|486.03|488.53|486.13|487.26|484.86|0
1657884000000|2022-07-15 11:20:00|488.33|485.93|486.49|484.09|488.62|486.22|485.71|483.31|0
1657884300000|2022-07-15 11:25:00|486.39|483.99|486.87|484.47|487.07|484.67|485.32|482.92|0
1657884600000|2022-07-15 11:30:00|486.78|484.38|485.71|483.31|486.87|484.47|485.52|483.12|0
1657884900000|2022-07-15 11:35:00|485.9|483.5|487.45|485.05|487.64|485.24|485.51|483.11|0
1657885200000|2022-07-15 11:40:00|487.36|484.96|489.78|487.38|489.97|487.57|487.26|484.86|0
1657885500000|2022-07-15 11:45:00|489.97|487.57|488.03|485.63|490.16|487.76|488.03|485.63|0
1657885800000|2022-07-15 11:50:00|488.22|485.82|489.19|486.79|489.58|487.18|488.22|485.82|0
1657886100000|2022-07-15 11:55:00|489.38|486.98|491.91|489.51|491.91|489.51|489|486.6|0
1657886400000|2022-07-15 12:00:00|491.72|489.32|491.52|489.12|491.82|489.42|489.77|487.37|0
1657886700000|2022-07-15 12:05:00|491.91|489.51|491.91|489.51|492.69|490.29|490.94|488.54|0
1657887000000|2022-07-15 12:10:00|491.71|489.31|491.91|489.51|493.27|490.87|491.71|489.31|0
1657887300000|2022-07-15 12:15:00|492.1|489.7|494.44|492.04|495.22|492.82|491.71|489.31|0
1657887600000|2022-07-15 12:20:00|494.83|492.43|495.71|493.31|497.37|494.97|494.63|492.23|0
1657887900000|2022-07-15 12:25:00|495.61|493.21|492.79|490.39|495.61|493.21|490.45|488.05|0
1657888200000|2022-07-15 12:30:00|493.77|491.37|495.43|493.03|501.73|499.33|490.84|488.44|0
1657888500000|2022-07-15 12:35:00|495.83|493.43|483.54|481.14|496.61|494.21|483.54|481.14|0
1657888800000|2022-07-15 12:40:00|483.35|480.95|482.96|480.56|485.67|483.27|482.38|479.98|0
1657889100000|2022-07-15 12:45:00|482.57|480.17|471.4|469|483.15|480.75|470.64|468.24|0
1657889400000|2022-07-15 12:50:00|471.79|469.39|468.15|465.75|471.98|469.58|466.25|463.85|0
1657889700000|2022-07-15 12:55:00|468.34|465.94|469.09|466.69|470.17|467.77|466.63|464.23|0
1657890000000|2022-07-15 13:00:00|469.29|466.89|467.27|464.87|469.67|467.27|465.08|462.68|0
1657890300000|2022-07-15 13:05:00|467.46|465.06|463.66|461.26|467.65|465.25|461.95|459.55|0
1657890600000|2022-07-15 13:10:00|463.85|461.45|467.17|464.77|468.02|465.62|463.85|461.45|0
1657890900000|2022-07-15 13:15:00|467.26|464.86|467.93|465.53|469.36|466.96|467.07|464.67|0
1657891200000|2022-07-15 13:20:00|467.83|465.43|467.26|464.86|469.74|467.34|467.07|464.67|0
1657891500000|2022-07-15 13:25:00|466.69|464.29|460.25|457.85|466.69|464.29|459.68|457.28|0
1657891800000|2022-07-15 13:30:00|459.87|457.47|460.23|457.83|460.23|457.83|455.64|453.24|0
1657892100000|2022-07-15 13:35:00|458.72|456.32|464.21|461.81|465.54|463.14|456.83|454.43|0
1657892400000|2022-07-15 13:40:00|463.45|461.05|464.02|461.62|467.26|464.86|463.07|460.67|0
1657892700000|2022-07-15 13:45:00|463.45|461.05|468.73|466.33|471.66|469.26|463.45|461.05|0
1657893000000|2022-07-15 13:50:00|469.11|466.71|474.47|472.07|475.62|473.22|468.35|465.95|0
1657893300000|2022-07-15 13:55:00|475.24|472.84|468.45|466.05|476.39|473.99|467.59|465.19|0
1657893600000|2022-07-15 14:00:00|462.56|460.16|458.68|456.28|462.84|460.44|450.79|448.39|0
1657893900000|2022-07-15 14:05:00|459.05|456.65|460.18|457.78|464.73|462.33|456.6|454.2|0
1657894200000|2022-07-15 14:10:00|460|457.6|458.67|456.27|462.26|459.86|456.23|453.83|0
1657894500000|2022-07-15 14:15:00|458.86|456.46|457.35|454.95|460.94|458.54|456.22|453.82|0
1657894800000|2022-07-15 14:20:00|456.98|454.58|454.91|452.51|464.73|462.33|454.34|451.94|0
1657895100000|2022-07-15 14:25:00|454.34|451.94|448.36|445.96|456.69|454.29|447.8|445.4|0
1657895400000|2022-07-15 14:30:00|447.8|445.4|448.17|445.77|450.76|448.36|447.05|444.65|0
1657895700000|2022-07-15 14:35:00|447.8|445.4|451.54|449.14|451.92|449.52|446.87|444.47|0
1657896000000|2022-07-15 14:40:00|450.98|448.58|454.36|451.96|454.36|451.96|450.04|447.64|0
1657896300000|2022-07-15 14:45:00|454.55|452.15|453.98|451.58|457.38|454.98|452.86|450.46|0
1657896600000|2022-07-15 14:50:00|454.55|452.15|454.17|451.77|455.87|453.47|453.04|450.64|0
1657896900000|2022-07-15 14:55:00|454.73|452.33|451.16|448.76|455.3|452.9|450.22|447.82|0
1657897200000|2022-07-15 15:00:00|451.35|448.95|449.1|446.7|452.01|449.61|448.35|445.95|0
1657897500000|2022-07-15 15:05:00|448.91|446.51|444.99|442.59|450.22|447.82|444.06|441.66|0
1657897800000|2022-07-15 15:10:00|444.43|442.03|444.8|442.4|447.41|445.01|444.43|442.03|0
1657898100000|2022-07-15 15:15:00|444.43|442.03|445.36|442.96|445.92|443.52|442.76|440.36|0
1657898400000|2022-07-15 15:20:00|445.17|442.77|444.05|441.65|445.17|442.77|442.75|440.35|0
1657898700000|2022-07-15 15:25:00|444.3|441.9|445.79|443.39|445.98|443.58|443.74|441.34|0
1657899000000|2022-07-15 15:30:00|445.98|443.58|446.35|443.95|448.4|446|443.74|441.34|0
1657899300000|2022-07-15 15:35:00|446.16|443.76|444.3|441.9|447.28|444.88|443.74|441.34|0
1657899600000|2022-07-15 15:40:00|444.67|442.27|445.04|442.64|446.53|444.13|443.92|441.52|0
1657899900000|2022-07-15 15:45:00|444.85|442.45|444.66|442.26|446.34|443.94|442.81|440.41|0
1657900200000|2022-07-15 15:50:00|445.22|442.82|447.46|445.06|447.46|445.06|445.22|442.82|0
1657900500000|2022-07-15 15:55:00|448.02|445.62|448.76|446.36|449.33|446.93|446.71|444.31|0
1657900800000|2022-07-15 16:00:00|449.14|446.74|447.83|445.43|450.63|448.23|447.08|444.68|0
1657901100000|2022-07-15 16:05:00|448.01|445.61|451.94|449.54|452.51|450.11|448.01|445.61|0
1657901400000|2022-07-15 16:10:00|452.13|449.73|451.75|449.35|453.82|451.42|450.63|448.23|0
1657901700000|2022-07-15 16:15:00|452.13|449.73|449.5|447.1|452.88|450.48|449.5|447.1|0
1657902000000|2022-07-15 16:20:00|449.69|447.29|450.01|447.61|450.63|448.23|448.33|445.93|0
1657902300000|2022-07-15 16:25:00|450.2|447.8|449.83|447.43|451.05|448.65|448.89|446.49|0
1657902600000|2022-07-15 16:30:00|449.92|447.52|452.08|449.68|453.59|451.19|449.07|446.67|0
1657902900000|2022-07-15 16:35:00|452.45|450.05|451.89|449.49|453.21|450.81|451.14|448.74|0
1657903200000|2022-07-15 16:40:00|452.08|449.68|450.76|448.36|454.15|451.75|450.2|447.8|0
1657903500000|2022-07-15 16:45:00|451.04|448.64|449.07|446.67|451.13|448.73|448.51|446.11|0
1657903800000|2022-07-15 16:50:00|448.88|446.48|450.94|448.54|451.7|449.3|448.51|446.11|0
1657904100000|2022-07-15 16:55:00|450.85|448.45|449.79|447.39|451.51|449.11|449.25|446.85|0
1657904400000|2022-07-15 17:00:00|449.6|447.2|447.91|445.51|449.79|447.39|447.91|445.51|0
1657904700000|2022-07-15 17:05:00|447.73|445.33|446.41|444.01|448.29|445.89|446.23|443.83|0
1657905000000|2022-07-15 17:10:00|446.6|444.2|446.41|444.01|447.16|444.76|445.85|443.45|0
1657905300000|2022-07-15 17:15:00|446.97|444.57|446.78|444.38|448.1|445.7|446.41|444.01|0
1657905600000|2022-07-15 17:20:00|446.6|444.2|446.41|444.01|447.91|445.51|446.22|443.82|0
1657905900000|2022-07-15 17:25:00|446.22|443.82|443.42|441.02|446.59|444.19|443.42|441.02|0
1657906200000|2022-07-15 17:30:00|443.6|441.2|443.04|440.64|444.54|442.14|442.48|440.08|0
1657906500000|2022-07-15 17:35:00|443.23|440.83|442.48|440.08|443.97|441.57|442.48|440.08|0
1657906800000|2022-07-15 17:40:00|442.29|439.89|443.97|441.57|444.34|441.94|442.29|439.89|0
1657907100000|2022-07-15 17:45:00|444.16|441.76|445.09|442.69|445.09|442.69|443.41|441.01|0
1657907400000|2022-07-15 17:50:00|445.28|442.88|447.9|445.5|447.9|445.5|444.34|441.94|0
1657907700000|2022-07-15 17:55:00|448.18|445.78|446.58|444.18|448.46|446.06|446.21|443.81|0
1657908000000|2022-07-15 18:00:00|446.4|444|449.21|446.81|449.96|447.56|446.02|443.62|0
1657908300000|2022-07-15 18:05:00|449.02|446.62|447.52|445.12|449.39|446.99|447.52|445.12|0
1657908600000|2022-07-15 18:10:00|447.14|444.74|446.02|443.62|448.55|446.15|446.02|443.62|0
1657908900000|2022-07-15 18:15:00|445.83|443.43|445.08|442.68|446.58|444.18|444.89|442.49|0
1657909200000|2022-07-15 18:20:00|444.89|442.49|446.86|444.46|448.45|446.05|444.89|442.49|0
1657909500000|2022-07-15 18:25:00|446.76|444.36|445.92|443.52|448.82|446.42|445.82|443.42|0
1657909800000|2022-07-15 18:30:00|445.82|443.42|446.2|443.8|446.95|444.55|445.26|442.86|0
1657910100000|2022-07-15 18:35:00|446.38|443.98|446.57|444.17|447.13|444.73|446.01|443.61|0
1657910400000|2022-07-15 18:40:00|446.38|443.98|444.32|441.92|446.76|444.36|444.32|441.92|0
1657910700000|2022-07-15 18:45:00|444.14|441.74|442.27|439.87|444.14|441.74|442.27|439.87|0
1657911000000|2022-07-15 18:50:00|442.46|440.06|443.39|440.99|444.13|441.73|442.27|439.87|0
1657911300000|2022-07-15 18:55:00|443.48|441.08|445.44|443.04|445.81|443.41|443.3|440.9|0
1657911600000|2022-07-15 19:00:00|446|443.6|444.88|442.48|447.5|445.1|444.88|442.48|0
1657911900000|2022-07-15 19:05:00|445.06|442.66|443.94|441.54|445.81|443.41|443.75|441.35|0
1657912200000|2022-07-15 19:10:00|444.13|441.73|445.81|443.41|445.99|443.59|443.38|440.98|0
1657912500000|2022-07-15 19:15:00|445.62|443.22|445.81|443.41|446.18|443.78|443.94|441.54|0
1657912800000|2022-07-15 19:20:00|445.62|443.22|447.11|444.71|447.11|444.71|444.12|441.72|0
1657913100000|2022-07-15 19:25:00|447.68|445.28|446.74|444.34|447.68|445.28|445.99|443.59|0
1657913400000|2022-07-15 19:30:00|446.93|444.53|449.74|447.34|450.68|448.28|446.36|443.96|0
1657913700000|2022-07-15 19:35:00|449.55|447.15|448.99|446.59|450.87|448.47|447.11|444.71|0
1657914000000|2022-07-15 19:40:00|449.17|446.77|445.42|443.02|449.55|447.15|445.42|443.02|0
1657914300000|2022-07-15 19:45:00|445.61|443.21|448.23|445.83|448.42|446.02|445.05|442.65|0
1657914600000|2022-07-15 19:50:00|447.48|445.08|445.61|443.21|451.05|448.65|445.61|443.21|0
1657914900000|2022-07-15 19:55:00|445.23|442.83|440.2|437.8|445.23|442.83|439.08|436.68|0
1657915200000|2022-07-15 20:00:00|440.76|438.36|440.2|437.8|442.24|439.84|439.82|437.42|0
1657915500000|2022-07-15 20:05:00|440.57|438.17|440.01|437.61|440.94|438.54|440.01|437.61|0
1657915800000|2022-07-15 20:10:00|439.82|437.42|440.75|438.35|440.94|438.54|439.27|436.87|0
1658103300000|2022-07-18 00:15:00|436.39|433.59|436.48|433.68|437.04|434.24|436.3|433.5|0
1658103600000|2022-07-18 00:20:00|436.39|433.59|436.02|433.22|436.85|434.05|435.93|433.13|0
1658103900000|2022-07-18 00:25:00|435.93|433.13|435.56|432.76|436.3|433.5|435.56|432.76|0
1658104200000|2022-07-18 00:30:00|435.74|432.94|436.76|433.96|436.94|434.14|435.47|432.67|0
1658104500000|2022-07-18 00:35:00|436.85|434.05|439.25|436.45|439.43|436.63|436.11|433.31|0
1658104800000|2022-07-18 00:40:00|439.06|436.26|439.8|437|440.35|437.55|438.5|435.7|0
1658105100000|2022-07-18 00:45:00|439.71|436.91|439.8|437|439.8|437|438.87|436.07|0
1658105400000|2022-07-18 00:50:00|439.98|437.18|440.26|437.46|440.72|437.92|439.61|436.81|0
1658105700000|2022-07-18 00:55:00|440.35|437.55|439.61|436.81|440.45|437.65|438.87|436.07|0
1658106000000|2022-07-18 01:00:00|439.42|436.62|438.13|435.33|439.61|436.81|438.13|435.33|0
1658106300000|2022-07-18 01:05:00|438.31|435.51|438.12|435.32|439.24|436.44|437.94|435.14|0
1658106600000|2022-07-18 01:10:00|437.94|435.14|438.12|435.32|439.42|436.62|437.94|435.14|0
1658106900000|2022-07-18 01:15:00|437.94|435.14|435.54|432.74|438.12|435.32|435.54|432.74|0
1658107200000|2022-07-18 01:20:00|435.63|432.83|434.62|431.82|436.27|433.47|434.25|431.45|0
1658107500000|2022-07-18 01:25:00|434.43|431.63|435.17|432.37|435.35|432.55|433.88|431.08|0
1658107800000|2022-07-18 01:30:00|434.89|432.09|434.8|432|436.27|433.47|434.8|432|0
1658108100000|2022-07-18 01:35:00|434.61|431.81|437.74|434.94|438.3|435.5|434.61|431.81|0
1658108400000|2022-07-18 01:40:00|437.84|435.04|437.19|434.39|438.03|435.23|436.64|433.84|0
1658108700000|2022-07-18 01:45:00|437.1|434.3|435.9|433.1|437.56|434.76|435.71|432.91|0
1658109000000|2022-07-18 01:50:00|435.99|433.19|435.16|432.36|435.99|433.19|434.79|431.99|0
1658109300000|2022-07-18 01:55:00|435.25|432.45|435.25|432.45|435.8|433|435.16|432.36|0
1658109600000|2022-07-18 02:00:00|435.15|432.35|435.62|432.82|435.71|432.91|434.6|431.8|0
1658109900000|2022-07-18 02:05:00|435.71|432.91|435.8|433|436.07|433.27|435.43|432.63|0
1658110200000|2022-07-18 02:10:00|435.7|432.9|435.89|433.09|436.26|433.46|434.97|432.17|0
1658110500000|2022-07-18 02:15:00|435.8|433|435.15|432.35|435.8|433|434.6|431.8|0
1658110800000|2022-07-18 02:20:00|434.96|432.16|435.51|432.71|435.8|433|434.69|431.89|0
1658111100000|2022-07-18 02:25:00|435.7|432.9|436.62|433.82|436.8|434|435.15|432.35|0
1658111400000|2022-07-18 02:30:00|436.43|433.63|435.42|432.62|436.43|433.63|435.14|432.34|0
1658111700000|2022-07-18 02:35:00|435.33|432.53|435.24|432.44|436.43|433.63|434.22|431.42|0
1658112000000|2022-07-18 02:40:00|435.32|432.52|434.77|431.97|435.6|432.8|434.4|431.6|0
1658112300000|2022-07-18 02:45:00|434.68|431.88|434.77|431.97|435.6|432.8|434.31|431.51|0
1658112600000|2022-07-18 02:50:00|434.4|431.6|434.58|431.78|434.95|432.15|434.03|431.23|0
1658112900000|2022-07-18 02:55:00|434.4|431.6|434.03|431.23|434.49|431.69|433.84|431.04|0
1658113200000|2022-07-18 03:00:00|433.94|431.14|432.92|430.12|434.21|431.41|432.56|429.76|0
1658113500000|2022-07-18 03:05:00|432.84|430.04|431.27|428.47|432.84|430.04|431.09|428.29|0
1658113800000|2022-07-18 03:10:00|431.09|428.29|431.27|428.47|431.64|428.84|430.17|427.37|0
1658114100000|2022-07-18 03:15:00|431.09|428.29|430.53|427.73|431.09|428.29|430.35|427.55|0
1658114400000|2022-07-18 03:20:00|430.63|427.83|429.25|426.45|431.08|428.28|428.89|426.09|0
1658114700000|2022-07-18 03:25:00|429.16|426.36|429.07|426.27|429.62|426.82|428.61|425.81|0
1658115000000|2022-07-18 03:30:00|429.25|426.45|429.43|426.63|430.16|427.36|428.88|426.08|0
1658115300000|2022-07-18 03:35:00|429.61|426.81|429.34|426.54|430.53|427.73|428.88|426.08|0
1658115600000|2022-07-18 03:40:00|429.25|426.45|429.98|427.18|430.25|427.45|428.88|426.08|0
1658115900000|2022-07-18 03:45:00|429.79|426.99|430.16|427.36|430.16|427.36|429.61|426.81|0
1658116200000|2022-07-18 03:50:00|430.25|427.45|429.7|426.9|430.43|427.63|429.42|426.62|0
1658116500000|2022-07-18 03:55:00|429.79|426.99|429.79|426.99|429.97|427.17|429.24|426.44|0
1658116800000|2022-07-18 04:00:00|429.7|426.9|428.87|426.07|429.7|426.9|428.69|425.89|0
1658117100000|2022-07-18 04:05:00|429.05|426.25|429.05|426.25|429.42|426.62|428.87|426.07|0
1658117400000|2022-07-18 04:10:00|428.87|426.07|429.6|426.8|429.6|426.8|428.69|425.89|0
1658117700000|2022-07-18 04:15:00|429.78|426.98|429.78|426.98|429.96|427.16|429.6|426.8|0
1658118000000|2022-07-18 04:20:00|429.87|427.07|430.88|428.08|430.88|428.08|429.87|427.07|0
1658118300000|2022-07-18 04:25:00|431.06|428.26|430.42|427.62|431.61|428.81|430.42|427.62|0
1658118600000|2022-07-18 04:30:00|430.32|427.52|430.78|427.98|430.87|428.07|430.32|427.52|0
1658118900000|2022-07-18 04:35:00|430.69|427.89|429.59|426.79|430.69|427.89|429.59|426.79|0
1658119200000|2022-07-18 04:40:00|429.77|426.97|429.59|426.79|430.14|427.34|429.59|426.79|0
1658119500000|2022-07-18 04:45:00|429.4|426.6|429.77|426.97|429.86|427.06|429.22|426.42|0
1658119800000|2022-07-18 04:50:00|429.86|427.06|429.22|426.42|429.86|427.06|429.04|426.24|0
1658120100000|2022-07-18 04:55:00|429.4|426.6|428.4|425.6|429.5|426.7|428.12|425.32|0
1658120400000|2022-07-18 05:00:00|428.12|425.32|429.95|427.15|430.31|427.51|427.94|425.14|0
1658120700000|2022-07-18 05:05:00|429.76|426.96|430.31|427.51|430.31|427.51|429.4|426.6|0
1658121000000|2022-07-18 05:10:00|430.22|427.42|430.04|427.24|430.49|427.69|429.76|426.96|0
1658121300000|2022-07-18 05:15:00|429.94|427.14|430.4|427.6|430.4|427.6|429.21|426.41|0
1658121600000|2022-07-18 05:20:00|430.49|427.69|429.21|426.41|430.58|427.78|429.21|426.41|0
1658121900000|2022-07-18 05:25:00|429.02|426.22|428.47|425.67|429.39|426.59|428.47|425.67|0
1658122200000|2022-07-18 05:30:00|428.39|425.59|427.56|424.76|428.84|426.04|427.56|424.76|0
1658122500000|2022-07-18 05:35:00|427.47|424.67|426.65|423.85|428.29|425.49|425.73|422.93|0
1658122800000|2022-07-18 05:40:00|426.74|423.94|425.91|423.11|427.1|424.3|425.83|423.03|0
1658123100000|2022-07-18 05:45:00|425.73|422.93|425.1|422.3|426.19|423.39|425|422.2|0
1658123400000|2022-07-18 05:50:00|425.28|422.48|426.09|423.29|426.09|423.29|425|422.2|0
1658123700000|2022-07-18 05:55:00|426.01|423.21|425.36|422.56|426.27|423.47|425.28|422.48|0
1658124000000|2022-07-18 06:00:00|425.54|422.74|427|424.2|427|424.2|423.36|420.56|0
1658124300000|2022-07-18 06:05:00|427.1|424.3|427|424.2|427.18|424.38|425.64|422.84|0
1658124600000|2022-07-18 06:10:00|427.18|424.38|427.91|425.11|428.09|425.29|427|424.2|0
1658124900000|2022-07-18 06:15:00|428.46|425.66|427.18|424.38|428.46|425.66|426.63|423.83|0
1658125200000|2022-07-18 06:20:00|426.99|424.19|426.81|424.01|428.09|425.29|426.72|423.92|0
1658125500000|2022-07-18 06:25:00|426.99|424.19|426.81|424.01|428.27|425.47|426.81|424.01|0
1658125800000|2022-07-18 06:30:00|426.99|424.19|426.81|424.01|428.09|425.29|425.9|423.1|0
1658126100000|2022-07-18 06:35:00|426.62|423.82|426.8|424|427.17|424.37|425.53|422.73|0
1658126400000|2022-07-18 06:40:00|426.9|424.1|424.98|422.18|426.99|424.19|424.62|421.82|0
1658126700000|2022-07-18 06:45:00|424.8|422|424.25|421.45|424.8|422|423.35|420.55|0
1658127000000|2022-07-18 06:50:00|424.43|421.63|423.89|421.09|424.8|422|423.16|420.36|0
1658127300000|2022-07-18 06:55:00|423.98|421.18|422.62|419.82|424.25|421.45|422.62|419.82|0
1658127600000|2022-07-18 07:00:00|423.8|421|426.07|423.27|426.07|423.27|422.8|420|0
1658127900000|2022-07-18 07:05:00|425.68|423.28|423.59|421.19|426.05|423.65|422.51|420.11|0
1658128200000|2022-07-18 07:10:00|423.68|421.28|422.23|419.83|424.23|421.83|421.87|419.47|0
1658128500000|2022-07-18 07:15:00|422.41|420.01|420.05|417.65|422.41|420.01|419.51|417.11|0
1658128800000|2022-07-18 07:20:00|420.42|418.02|419.15|416.75|421.14|418.74|418.43|416.03|0
1658129100000|2022-07-18 07:25:00|419.33|416.93|419.15|416.75|420.96|418.56|418.97|416.57|0
1658129400000|2022-07-18 07:30:00|418.97|416.57|416.26|413.86|419.33|416.93|415.9|413.5|0
1658129700000|2022-07-18 07:35:00|416.35|413.95|416.26|413.86|416.62|414.22|415.18|412.78|0
1658130000000|2022-07-18 07:40:00|416.44|414.04|415.72|413.32|416.8|414.4|414.28|411.88|0
1658130300000|2022-07-18 07:45:00|415.9|413.5|416.35|413.95|416.89|414.49|415.36|412.96|0
1658130600000|2022-07-18 07:50:00|416.43|414.03|417.87|415.47|418.05|415.65|416.07|413.67|0
1658130900000|2022-07-18 07:55:00|417.69|415.29|417.51|415.11|418.23|415.83|417.51|415.11|0
1658131200000|2022-07-18 08:00:00|417.33|414.93|417.15|414.75|418.77|416.37|416.43|414.03|0
1658131500000|2022-07-18 08:05:00|416.97|414.57|417.94|415.54|420.36|417.96|416.42|414.02|0
1658131800000|2022-07-18 08:10:00|418.3|415.9|417.86|415.46|419.38|416.98|417.76|415.36|0
1658132100000|2022-07-18 08:15:00|418.03|415.63|418.39|415.99|418.66|416.26|417.76|415.36|0
1658132400000|2022-07-18 08:20:00|418.57|416.17|415.97|413.57|418.66|416.26|415.97|413.57|0
1658132700000|2022-07-18 08:25:00|415.79|413.39|412.39|409.99|415.79|413.39|411.68|409.28|0
1658133000000|2022-07-18 08:30:00|412.22|409.82|412.04|409.64|413.28|410.88|411.15|408.75|0
1658133300000|2022-07-18 08:35:00|411.95|409.55|412.48|410.08|413.82|411.42|411.86|409.46|0
1658133600000|2022-07-18 08:40:00|412.57|410.17|413.1|410.7|413.1|410.7|411.5|409.1|0
1658133900000|2022-07-18 08:45:00|413.01|410.61|412.74|410.34|413.73|411.33|412.39|409.99|0
1658134200000|2022-07-18 08:50:00|412.83|410.43|411.76|409.36|413.1|410.7|411.49|409.09|0
1658134500000|2022-07-18 08:55:00|411.85|409.45|410.87|408.47|411.85|409.45|410.25|407.85|0
1658134800000|2022-07-18 09:00:00|410.96|408.56|411.85|409.45|411.85|409.45|410.52|408.12|0
1658135100000|2022-07-18 09:05:00|411.76|409.36|413.63|411.23|414.16|411.76|411.49|409.09|0
1658135400000|2022-07-18 09:10:00|413.8|411.4|412.73|410.33|413.8|411.4|412.73|410.33|0
1658135700000|2022-07-18 09:15:00|412.91|410.51|412.37|409.97|413.8|411.4|412.02|409.62|0
1658136000000|2022-07-18 09:20:00|412.2|409.8|411.22|408.82|412.2|409.8|411.13|408.73|0
1658136300000|2022-07-18 09:25:00|411.13|408.73|414.15|411.75|414.33|411.93|411.13|408.73|0
1658136600000|2022-07-18 09:30:00|414.25|411.85|414.87|412.47|415.32|412.92|413.62|411.22|0
1658136900000|2022-07-18 09:35:00|414.78|412.38|414.51|412.11|415.22|412.82|413.97|411.57|0
1658137200000|2022-07-18 09:40:00|414.42|412.02|414.68|412.28|415.58|413.18|413.97|411.57|0
1658137500000|2022-07-18 09:45:00|414.86|412.46|416.21|413.81|416.21|413.81|414.78|412.38|0
1658137800000|2022-07-18 09:50:00|416.29|413.89|416.65|414.25|416.83|414.43|416.03|413.63|0
1658138100000|2022-07-18 09:55:00|416.47|414.07|415.39|412.99|416.47|414.07|415.39|412.99|0
1658138400000|2022-07-18 10:00:00|415.57|413.17|416.64|414.24|416.64|414.24|415.21|412.81|0
1658138700000|2022-07-18 10:05:00|416.46|414.06|415.21|412.81|416.46|414.06|415.03|412.63|0
1658139000000|2022-07-18 10:10:00|415.12|412.72|413.24|410.84|415.39|412.99|413.24|410.84|0
1658139300000|2022-07-18 10:15:00|413.42|411.02|414.05|411.65|414.76|412.36|413.42|411.02|0
1658139600000|2022-07-18 10:20:00|413.95|411.55|413.42|411.02|414.13|411.73|413.24|410.84|0
1658139900000|2022-07-18 10:25:00|413.6|411.2|414.04|411.64|414.31|411.91|413.24|410.84|0
1658140200000|2022-07-18 10:30:00|414.13|411.73|413.95|411.55|414.13|411.73|413.77|411.37|0
1658140500000|2022-07-18 10:35:00|414.13|411.73|415.2|412.8|415.91|413.51|414.13|411.73|0
1658140800000|2022-07-18 10:40:00|415.29|412.89|415.55|413.15|416.09|413.69|414.84|412.44|0
1658141100000|2022-07-18 10:45:00|415.73|413.33|415.19|412.79|416.45|414.05|415.19|412.79|0
1658141400000|2022-07-18 10:50:00|415.02|412.62|416.44|414.04|416.44|414.04|415.01|412.61|0
1658141700000|2022-07-18 10:55:00|416.62|414.22|415.91|413.51|416.62|414.22|415.19|412.79|0
1658142000000|2022-07-18 11:00:00|416.08|413.68|416.08|413.68|417.7|415.3|415.9|413.5|0
1658142300000|2022-07-18 11:05:00|415.9|413.5|413.22|410.82|416.08|413.68|413.04|410.64|0
1658142600000|2022-07-18 11:10:00|413.04|410.64|414.29|411.89|414.29|411.89|412.86|410.46|0
1658142900000|2022-07-18 11:15:00|414.47|412.07|413.49|411.09|414.47|412.07|413.04|410.64|0
1658143200000|2022-07-18 11:20:00|413.4|411|411.61|409.21|413.57|411.17|411.26|408.86|0
1658143500000|2022-07-18 11:25:00|411.79|409.39|412.5|410.1|413.57|411.17|411.79|409.39|0
1658143800000|2022-07-18 11:30:00|412.68|410.28|412.86|410.46|413.03|410.63|411.97|409.57|0
1658144100000|2022-07-18 11:35:00|413.03|410.63|413.92|411.52|414.1|411.7|413.03|410.63|0
1658144400000|2022-07-18 11:40:00|414.1|411.7|414.46|412.06|414.82|412.42|413.92|411.52|0
1658144700000|2022-07-18 11:45:00|414.64|412.24|413.56|411.16|414.64|412.24|413.39|410.99|0
1658145000000|2022-07-18 11:50:00|413.66|411.26|414.45|412.05|414.63|412.23|413.03|410.63|0
1658145300000|2022-07-18 11:55:00|414.63|412.23|414.99|412.59|415.53|413.13|414.1|411.7|0
1658145600000|2022-07-18 12:00:00|414.81|412.41|414.99|412.59|415.34|412.94|413.2|410.8|0
1658145900000|2022-07-18 12:05:00|414.9|412.5|414.45|412.05|414.99|412.59|413.56|411.16|0
1658146200000|2022-07-18 12:10:00|414.63|412.23|415.52|413.12|415.88|413.48|414.62|412.22|0
1658146500000|2022-07-18 12:15:00|415.34|412.94|419.46|417.06|419.64|417.24|415.34|412.94|0
1658146800000|2022-07-18 12:20:00|419.28|416.88|420.72|418.32|421.8|419.4|418.74|416.34|0
1658147100000|2022-07-18 12:25:00|421.08|418.68|423.43|421.03|423.97|421.57|420.72|418.32|0
1658147400000|2022-07-18 12:30:00|423.7|421.3|420.9|418.5|423.97|421.57|420.72|418.32|0
1658147700000|2022-07-18 12:35:00|421.08|418.68|422.56|420.16|422.64|420.24|420.36|417.96|0
1658148000000|2022-07-18 12:40:00|422.64|420.24|421.74|419.34|423.36|420.96|421.74|419.34|0
1658148300000|2022-07-18 12:45:00|421.92|419.52|423.36|420.96|424.36|421.96|421.38|418.98|0
1658148600000|2022-07-18 12:50:00|423.63|421.23|423.36|420.96|423.9|421.5|422.55|420.15|0
1658148900000|2022-07-18 12:55:00|423.45|421.05|420.3|417.9|423.72|421.32|420.12|417.72|0
1658149200000|2022-07-18 13:00:00|420.39|417.99|421.55|419.15|421.91|419.51|420.3|417.9|0
1658149500000|2022-07-18 13:05:00|421.37|418.97|421.1|418.7|421.91|419.51|420.47|418.07|0
1658149800000|2022-07-18 13:10:00|421.19|418.79|422.27|419.87|422.99|420.59|420.83|418.43|0
1658150100000|2022-07-18 13:15:00|422.09|419.69|420.65|418.25|422.27|419.87|420.29|417.89|0
1658150400000|2022-07-18 13:20:00|420.83|418.43|420.83|418.43|422.27|419.87|420.29|417.89|0
1658150700000|2022-07-18 13:25:00|421.01|418.61|419.57|417.17|421.18|418.78|418.49|416.09|0
1658151000000|2022-07-18 13:30:00|419.21|416.81|417.69|415.29|421.54|419.14|413.97|411.57|0
1658151300000|2022-07-18 13:35:00|419.22|416.82|419.84|417.44|420.92|418.52|416.08|413.68|0
1658151600000|2022-07-18 13:40:00|420.56|418.16|417.23|414.83|423.44|421.04|416.2|413.8|0
1658151900000|2022-07-18 13:45:00|416.88|414.48|416.07|413.67|419.2|416.8|414.73|412.33|0
1658152200000|2022-07-18 13:50:00|416.16|413.76|416.34|413.94|417.95|415.55|415.27|412.87|0
1658152500000|2022-07-18 13:55:00|416.51|414.11|418.84|416.44|419.56|417.16|414.02|411.62|0
1658152800000|2022-07-18 14:00:00|418.66|416.26|419.91|417.51|421.89|419.49|416.87|414.47|0
1658153100000|2022-07-18 14:05:00|419.73|417.33|421.89|419.49|423.33|420.93|419.55|417.15|0
1658153400000|2022-07-18 14:10:00|421.71|419.31|423.22|420.82|427.12|424.72|417.23|414.83|0
1658153700000|2022-07-18 14:15:00|423.04|420.64|422.5|420.1|424.66|422.26|421.05|418.65|0
1658154000000|2022-07-18 14:20:00|422.31|419.91|421.77|419.37|422.95|420.55|420.51|418.11|0
1658154300000|2022-07-18 14:25:00|421.95|419.55|422.85|420.45|424.12|421.72|421.77|419.37|0
1658154600000|2022-07-18 14:30:00|422.67|420.27|420.15|417.75|422.85|420.45|419.25|416.85|0
1658154900000|2022-07-18 14:35:00|420.06|417.66|422.01|419.61|423.63|421.23|419.25|416.85|0
1658155200000|2022-07-18 14:40:00|421.92|419.52|422.37|419.97|422.91|420.51|420.57|418.17|0
1658155500000|2022-07-18 14:45:00|422.55|420.15|424.53|422.13|426.53|424.13|422.37|419.97|0
1658155800000|2022-07-18 14:50:00|424.63|422.23|423.27|420.87|425.44|423.04|423.09|420.69|0
1658156100000|2022-07-18 14:55:00|423.45|421.05|421.82|419.42|423.99|421.59|420.74|418.34|0
1658156400000|2022-07-18 15:00:00|421.64|419.24|422.54|420.14|424.17|421.77|420.92|418.52|0
1658156700000|2022-07-18 15:05:00|422.36|419.96|424.34|421.94|425.07|422.67|421.64|419.24|0
1658157000000|2022-07-18 15:10:00|424.16|421.76|424.16|421.76|425.43|423.03|423.8|421.4|0
1658157300000|2022-07-18 15:15:00|424.34|421.94|424.7|422.3|426.15|423.75|423.62|421.22|0
1658157600000|2022-07-18 15:20:00|424.52|422.12|423.62|421.22|425.24|422.84|423.25|420.85|0
1658157900000|2022-07-18 15:25:00|423.44|421.04|423.98|421.58|424.52|422.12|422.71|420.31|0
1658158200000|2022-07-18 15:30:00|423.79|421.39|422.89|420.49|425.24|422.84|421.63|419.23|0
1658158500000|2022-07-18 15:35:00|423.07|420.67|421.09|418.69|423.25|420.85|420.91|418.51|0
1658158800000|2022-07-18 15:40:00|420.73|418.33|418.57|416.17|421.27|418.87|418.57|416.17|0
1658159100000|2022-07-18 15:45:00|418.39|415.99|420.9|418.5|421.26|418.86|418.21|415.81|0
1658159400000|2022-07-18 15:50:00|421.08|418.68|419.64|417.24|421.62|419.22|419.28|416.88|0
1658159700000|2022-07-18 15:55:00|419.82|417.42|418.74|416.34|420|417.6|418.02|415.62|0
1658160000000|2022-07-18 16:00:00|418.38|415.98|419.91|417.51|420.36|417.96|418.38|415.98|0
1658160300000|2022-07-18 16:05:00|420|417.6|420.89|418.49|421.8|419.4|418.74|416.34|0
1658160600000|2022-07-18 16:10:00|420.71|418.31|419.45|417.05|421.25|418.85|418.92|416.52|0
1658160900000|2022-07-18 16:15:00|419.63|417.23|421.43|419.03|422.15|419.75|419.27|416.87|0
1658161200000|2022-07-18 16:20:00|421.61|419.21|420.35|417.95|421.97|419.57|420.35|417.95|0
1658161500000|2022-07-18 16:25:00|420.53|418.13|422.33|419.93|422.69|420.29|420.53|418.13|0
1658161800000|2022-07-18 16:30:00|422.15|419.75|422.33|419.93|422.51|420.11|421.25|418.85|0
1658162100000|2022-07-18 16:35:00|422.51|420.11|420.88|418.48|422.51|420.11|420.7|418.3|0
1658162400000|2022-07-18 16:40:00|421.06|418.66|421.6|419.2|421.6|419.2|420.34|417.94|0
1658162700000|2022-07-18 16:45:00|421.78|419.38|423.4|421|423.76|421.36|421.42|419.02|0
1658163000000|2022-07-18 16:50:00|423.58|421.18|426.11|423.71|426.11|423.71|423.22|420.82|0
1658163300000|2022-07-18 16:55:00|426.29|423.89|427.82|425.42|428.54|426.14|425.89|423.47|0
1658163600000|2022-07-18 17:00:00|427.63|425.23|426.73|424.33|428|425.6|426.73|424.33|0
1658163900000|2022-07-18 17:05:00|426.55|424.15|427.27|424.87|427.81|425.41|426.36|423.96|0
1658164200000|2022-07-18 17:10:00|427.45|425.05|427.45|425.05|428.9|426.5|427.09|424.69|0
1658164500000|2022-07-18 17:15:00|427.27|424.87|431.08|428.68|431.26|428.86|427.27|424.87|0
1658164800000|2022-07-18 17:20:00|431.26|428.86|430.17|427.77|432.54|430.14|430.17|427.77|0
1658165100000|2022-07-18 17:25:00|429.99|427.59|428.35|425.95|430.35|427.95|428.17|425.77|0
1658165400000|2022-07-18 17:30:00|428.53|426.13|434.36|431.96|434.36|431.96|428.17|425.77|0
1658165700000|2022-07-18 17:35:00|434.54|432.14|435.82|433.42|437.65|435.25|433.26|430.86|0
1658166000000|2022-07-18 17:40:00|436|433.6|437.1|434.7|437.65|435.25|434.9|432.5|0
1658166300000|2022-07-18 17:45:00|436.92|434.52|440.59|438.19|440.96|438.56|435.82|433.42|0
1658166600000|2022-07-18 17:50:00|440.78|438.38|439.3|436.9|440.78|438.38|438.38|435.98|0
1658166900000|2022-07-18 17:55:00|439.12|436.72|447.58|444.7|448.88|446|439.12|436.72|0
1658167200000|2022-07-18 18:00:00|447.77|444.89|447.53|445.13|449.63|447.17|446.28|443.4|0
1658167500000|2022-07-18 18:05:00|447.34|444.94|447.9|445.5|448.64|446.24|446.6|444.2|0
1658167800000|2022-07-18 18:10:00|448.08|445.68|446.41|444.01|449.38|446.98|446.22|443.82|0
1658168100000|2022-07-18 18:15:00|446.59|444.19|444|441.6|446.78|444.38|443.63|441.23|0
1658168400000|2022-07-18 18:20:00|444.37|441.97|447.15|444.75|447.15|444.75|442.89|440.49|0
1658168700000|2022-07-18 18:25:00|446.96|444.56|450.87|448.47|451.61|449.21|446.59|444.19|0
1658169000000|2022-07-18 18:30:00|451.24|448.84|449|446.6|451.8|449.4|449|446.6|0
1658169300000|2022-07-18 18:35:00|449.19|446.79|447.7|445.3|450.12|447.72|445.66|443.26|0
1658169600000|2022-07-18 18:40:00|447.33|444.93|453.47|451.07|453.85|451.45|447.14|444.74|0
1658169900000|2022-07-18 18:45:00|453.29|450.89|452.73|450.33|454.6|452.2|451.79|449.39|0
1658170200000|2022-07-18 18:50:00|452.35|449.95|455.72|453.32|458.35|455.95|452.35|449.95|0
1658170500000|2022-07-18 18:55:00|456.09|453.69|457.22|454.82|458.91|456.51|455.52|453.12|0
1658170800000|2022-07-18 19:00:00|457.97|455.57|456.46|454.06|458.53|456.13|455.24|452.84|0
1658171100000|2022-07-18 19:05:00|456.84|454.44|452.89|450.49|456.84|454.44|452.14|449.74|0
1658171400000|2022-07-18 19:10:00|452.7|450.3|454.2|451.8|456.83|454.43|452.33|449.93|0
1658171700000|2022-07-18 19:15:00|454.02|451.62|451.58|449.18|454.39|451.99|451.39|448.99|0
1658172000000|2022-07-18 19:20:00|451.95|449.55|454.39|451.99|454.95|452.55|450.83|448.43|0
1658172300000|2022-07-18 19:25:00|454.2|451.8|459.66|457.26|459.66|457.26|453.45|451.05|0
1658172600000|2022-07-18 19:30:00|459.85|457.45|463.64|461.24|464.97|462.57|459.57|457.17|0
1658172900000|2022-07-18 19:35:00|463.83|461.43|468.58|466.18|469.73|467.33|462.31|459.91|0
1658173200000|2022-07-18 19:40:00|468.77|466.37|469.15|466.75|470.3|467.9|466.87|464.47|0
1658173500000|2022-07-18 19:45:00|469.73|467.33|474.71|472.31|474.71|472.31|469.34|466.94|0
1658173800000|2022-07-18 19:50:00|472.6|470.2|466.1|463.7|472.79|470.39|465.72|463.32|0
1658174100000|2022-07-18 19:55:00|465.91|463.51|466.86|464.46|468.2|465.8|463.25|460.85|0
1658174400000|2022-07-18 20:00:00|464.2|461.8|465.53|463.13|466.67|464.27|461.92|459.52|0
1658174700000|2022-07-18 20:05:00|465.33|462.93|462.86|460.46|465.72|463.32|462.49|460.09|0
1658175000000|2022-07-18 20:10:00|462.67|460.27|462.48|460.08|463.43|461.03|461.54|459.14|0
1658175300000|2022-07-18 20:15:00|463.06|460.26|462.3|459.5|463.44|460.64|462.21|459.41|0
1658175600000|2022-07-18 20:20:00|462.49|459.69|462.3|459.5|462.68|459.88|461.54|458.74|0
1658175900000|2022-07-18 20:25:00|462.11|459.31|462.49|459.69|462.68|459.88|461.92|459.12|0
1658176200000|2022-07-18 20:30:00|462.68|459.88|462.49|459.69|462.87|460.07|462.3|459.5|0
1658176500000|2022-07-18 20:35:00|462.4|459.6|462.11|459.31|462.67|459.87|461.73|458.93|0
1658176800000|2022-07-18 20:40:00|461.92|459.12|462.3|459.5|462.49|459.69|461.73|458.93|0
1658177100000|2022-07-18 20:45:00|462.11|459.31|462.68|459.88|462.87|460.07|462.11|459.31|0
1658177400000|2022-07-18 20:50:00|462.49|459.69|461.54|458.74|462.68|459.88|461.54|458.74|0
1658177700000|2022-07-18 20:55:00|461.35|458.55|462.02|459.22|462.3|459.5|461.35|458.55|0
1658178000000|2022-07-18 21:00:00|462.29|459.49|462.16|459.36|462.9|460.1|462.13|459.33|0
1658178300000|2022-07-18 21:05:00|462.13|459.33|462.04|459.24|462.13|459.33|461.91|459.11|0
1658178600000|2022-07-18 21:10:00|461.99|459.19|462.45|459.65|462.45|459.65|461.99|459.19|0
1658178900000|2022-07-18 21:15:00|462.59|459.79|463.15|460.35|463.15|460.35|462.59|459.79|0
1658179200000|2022-07-18 21:20:00|463.28|460.48|461.98|459.18|463.28|460.48|461.76|458.96|0
1658179500000|2022-07-18 21:25:00|461.76|458.96|462.07|459.27|462.2|459.4|461.76|458.96|0
1658179800000|2022-07-18 21:30:00|462|459.2|461.92|459.12|462.06|459.26|461.92|459.12|0
1658180100000|2022-07-18 21:35:00|462.06|459.26|462.12|459.32|462.28|459.48|462.06|459.26|0
1658180400000|2022-07-18 21:40:00|462.11|459.31|462.11|459.31|462.22|459.42|462.11|459.31|0
1658180700000|2022-07-18 21:45:00|462.06|459.26|461.89|459.09|462.14|459.34|461.89|459.09|0
1658181000000|2022-07-18 21:50:00|461.83|459.03|461.89|459.09|461.94|459.14|461.81|459.01|0
1658181300000|2022-07-18 21:55:00|461.91|459.11|461.91|459.11|462.14|459.34|461.61|458.81|0
1658181600000|2022-07-18 22:00:00|462.75|459.95|463.22|460.42|463.41|460.61|461.99|459.19|0
1658181900000|2022-07-18 22:05:00|463.32|460.52|463.22|460.42|463.79|460.99|463.22|460.42|0
1658182200000|2022-07-18 22:10:00|463.03|460.23|463.41|460.61|463.41|460.61|462.18|459.38|0
1658182500000|2022-07-18 22:15:00|463.22|460.42|462.84|460.04|464.55|461.75|462.84|460.04|0
1658182800000|2022-07-18 22:20:00|462.46|459.66|461.7|458.9|462.84|460.04|461.13|458.33|0
1658183100000|2022-07-18 22:25:00|461.51|458.71|462.26|459.46|462.46|459.66|461.51|458.71|0
1658183400000|2022-07-18 22:30:00|462.07|459.27|462.26|459.46|462.64|459.84|462.07|459.27|0
1658183700000|2022-07-18 22:35:00|462.07|459.27|459.8|457|462.07|459.27|459.42|456.62|0
1658184000000|2022-07-18 22:40:00|459.71|456.91|459.61|456.81|460.17|457.37|459.61|456.81|0
1658184300000|2022-07-18 22:45:00|459.7|456.9|460.17|457.37|460.74|457.94|459.61|456.81|0
1658184600000|2022-07-18 22:50:00|459.98|457.18|460.27|457.47|460.36|457.56|459.79|456.99|0
1658184900000|2022-07-18 22:55:00|460.17|457.37|460.93|458.13|461.12|458.32|460.17|457.37|0
1658185200000|2022-07-18 23:00:00|461.12|458.32|462.25|459.45|462.25|459.45|460.36|457.56|0
1658185500000|2022-07-18 23:05:00|462.44|459.64|462.25|459.45|463.39|460.59|462.25|459.45|0
1658185800000|2022-07-18 23:10:00|462.06|459.26|462.44|459.64|462.82|460.02|461.78|458.98|0
1658186100000|2022-07-18 23:15:00|462.25|459.45|461.68|458.88|462.35|459.55|461.21|458.41|0
1658186400000|2022-07-18 23:20:00|461.59|458.79|461.3|458.5|461.96|459.16|461.3|458.5|0
1658186700000|2022-07-18 23:25:00|461.49|458.69|461.11|458.31|461.49|458.69|460.35|457.55|0
1658187000000|2022-07-18 23:30:00|460.92|458.12|460.16|457.36|461.11|458.31|460.16|457.36|0
1658187300000|2022-07-18 23:35:00|460.35|457.55|458.45|455.65|460.44|457.64|458.26|455.46|0
1658187600000|2022-07-18 23:40:00|458.64|455.84|458.07|455.27|459.78|456.98|457.88|455.08|0
1658187900000|2022-07-18 23:45:00|458.45|455.65|460.15|457.35|460.34|457.54|458.45|455.65|0
1658188200000|2022-07-18 23:50:00|460.34|457.54|458.07|455.27|460.53|457.73|457.88|455.08|0
1658188500000|2022-07-18 23:55:00|457.88|455.08|457.31|454.51|457.98|455.18|456.93|454.13|0
1658188800000|2022-07-19 00:00:00|456.93|454.13|459.58|456.78|459.96|457.16|456.56|453.76|0
1658189100000|2022-07-19 00:05:00|459.77|456.97|460.81|458.01|462.04|459.24|459.77|456.97|0
1658189400000|2022-07-19 00:10:00|460.62|457.82|460.33|457.53|460.9|458.1|459.76|456.96|0
1658189700000|2022-07-19 00:15:00|460.43|457.63|460.9|458.1|461.38|458.58|459.1|456.3|0
1658190000000|2022-07-19 00:20:00|461.09|458.29|460.43|457.63|461.47|458.67|460.05|457.25|0
1658190300000|2022-07-19 00:25:00|460.52|457.72|459.86|457.06|460.9|458.1|459.76|456.96|0
1658190600000|2022-07-19 00:30:00|459.95|457.15|462.41|459.61|462.89|460.09|459.86|457.06|0
1658190900000|2022-07-19 00:35:00|462.6|459.8|462.7|459.9|463.74|460.94|462.22|459.42|0
1658191200000|2022-07-19 00:40:00|462.79|459.99|461.84|459.04|463.17|460.37|461.65|458.85|0
1658191500000|2022-07-19 00:45:00|462.03|459.23|462.22|459.42|462.32|459.52|461.56|458.76|0
1658191800000|2022-07-19 00:50:00|462.03|459.23|460.89|458.09|462.22|459.42|460.51|457.71|0
1658192100000|2022-07-19 00:55:00|461.08|458.28|461.26|458.46|461.64|458.84|460.89|458.09|0
1658192400000|2022-07-19 01:00:00|461.45|458.65|459.94|457.14|462.21|459.41|459.94|457.14|0
1658192700000|2022-07-19 01:05:00|459.84|457.04|460.12|457.32|460.79|457.99|459.18|456.38|0
1658193000000|2022-07-19 01:10:00|460.22|457.42|460.12|457.32|460.5|457.7|459.18|456.38|0
1658193300000|2022-07-19 01:15:00|460.22|457.42|460.22|457.42|460.88|458.08|459.93|457.13|0
1658193600000|2022-07-19 01:20:00|460.31|457.51|459.55|456.75|460.31|457.51|458.98|456.18|0
1658193900000|2022-07-19 01:25:00|459.36|456.56|458.79|455.99|460.59|457.79|458.41|455.61|0
1658194200000|2022-07-19 01:30:00|458.98|456.18|457.84|455.04|459.74|456.94|457.19|454.39|0
1658194500000|2022-07-19 01:35:00|457.94|455.14|458.6|455.8|458.79|455.99|457.75|454.95|0
1658194800000|2022-07-19 01:40:00|458.51|455.71|458.79|455.99|458.79|455.99|457.84|455.04|0
1658195100000|2022-07-19 01:45:00|458.97|456.17|457.75|454.95|460.02|457.22|457.46|454.66|0
1658195400000|2022-07-19 01:50:00|457.65|454.85|458.03|455.23|458.31|455.51|457.65|454.85|0
1658195700000|2022-07-19 01:55:00|458.21|455.41|460.96|458.16|460.96|458.16|457.84|455.04|0
1658196000000|2022-07-19 02:00:00|460.48|457.68|459.35|456.55|460.48|457.68|458.97|456.17|0
1658196300000|2022-07-19 02:05:00|459.26|456.46|457.27|454.47|459.63|456.83|457.27|454.47|0
1658196600000|2022-07-19 02:10:00|457.55|454.75|456.89|454.09|457.83|455.03|456.7|453.9|0
1658196900000|2022-07-19 02:15:00|456.98|454.18|457.64|454.84|457.64|454.84|455.75|452.95|0
1658197200000|2022-07-19 02:20:00|457.45|454.65|457.64|454.84|457.83|455.03|457.07|454.27|0
1658197500000|2022-07-19 02:25:00|457.83|455.03|456.88|454.08|458.2|455.4|456.88|454.08|0
1658197800000|2022-07-19 02:30:00|457.07|454.27|456.88|454.08|457.63|454.83|456.69|453.89|0
1658198100000|2022-07-19 02:35:00|456.98|454.18|456.6|453.8|457.44|454.64|456.5|453.7|0
1658198400000|2022-07-19 02:40:00|456.5|453.7|458.2|455.4|458.39|455.59|456.5|453.7|0
1658198700000|2022-07-19 02:45:00|458.3|455.5|457.54|454.74|458.39|455.59|456.87|454.07|0
1658199000000|2022-07-19 02:50:00|457.44|454.64|457.82|455.02|458|455.2|456.68|453.88|0
1658199300000|2022-07-19 02:55:00|458|455.2|457.16|454.36|458|455.2|456.68|453.88|0
1658199600000|2022-07-19 03:00:00|457.06|454.26|456.68|453.88|457.25|454.45|456.49|453.69|0
1658199900000|2022-07-19 03:05:00|456.87|454.07|455.73|452.93|456.87|454.07|455.46|452.66|0
1658200200000|2022-07-19 03:10:00|455.92|453.12|456.86|454.06|456.86|454.06|455.46|452.66|0
1658200500000|2022-07-19 03:15:00|456.77|453.97|456.3|453.5|457.24|454.44|456.3|453.5|0
1658200800000|2022-07-19 03:20:00|456.39|453.59|456.86|454.06|457.24|454.44|456.21|453.41|0
1658201100000|2022-07-19 03:25:00|456.77|453.97|457.24|454.44|457.61|454.81|456.48|453.68|0
1658201400000|2022-07-19 03:30:00|457.15|454.35|459.12|456.32|459.13|456.33|457.15|454.35|0
1658201700000|2022-07-19 03:35:00|459.31|456.51|460.17|457.37|460.64|457.84|458.94|456.14|0
1658202000000|2022-07-19 03:40:00|460.26|457.46|461.02|458.22|461.4|458.6|460.07|457.27|0
1658202300000|2022-07-19 03:45:00|460.83|458.03|460.63|457.83|461.02|458.22|460.45|457.65|0
1658202600000|2022-07-19 03:50:00|460.54|457.74|460.44|457.64|461.39|458.59|460.44|457.64|0
1658202900000|2022-07-19 03:55:00|460.63|457.83|459.87|457.07|461.11|458.31|459.87|457.07|0
1658203200000|2022-07-19 04:00:00|459.68|456.88|460.06|457.26|460.25|457.45|459.49|456.69|0
1658203500000|2022-07-19 04:05:00|459.87|457.07|459.87|457.07|460.25|457.45|459.49|456.69|0
1658203800000|2022-07-19 04:10:00|460.06|457.26|459.68|456.88|460.06|457.26|459.59|456.79|0
1658204100000|2022-07-19 04:15:00|459.49|456.69|459.68|456.88|459.78|456.98|459.3|456.5|0
1658204400000|2022-07-19 04:20:00|459.59|456.79|461.57|458.77|461.57|458.77|459.59|456.79|0
1658204700000|2022-07-19 04:25:00|461.48|458.68|460.62|457.82|461.95|459.15|460.62|457.82|0
1658205000000|2022-07-19 04:30:00|460.81|458.01|460.81|458.01|461.76|458.96|460.43|457.63|0
1658205300000|2022-07-19 04:35:00|460.72|457.92|459.67|456.87|460.72|457.92|459.67|456.87|0
1658205600000|2022-07-19 04:40:00|459.48|456.68|460.24|457.44|460.24|457.44|459.48|456.68|0
1658205900000|2022-07-19 04:45:00|460.33|457.53|459.67|456.87|460.33|457.53|459.01|456.21|0
1658206200000|2022-07-19 04:50:00|459.86|457.06|460.99|458.19|460.99|458.19|459.48|456.68|0
1658206500000|2022-07-19 04:55:00|460.8|458|462.13|459.33|462.7|459.9|460.8|458|0
1658206800000|2022-07-19 05:00:00|462.04|459.24|460.85|458.05|463.05|460.25|456.26|453.46|0
1658207100000|2022-07-19 05:05:00|460.66|457.86|459.32|456.52|461.04|458.24|459.13|456.33|0
1658207400000|2022-07-19 05:10:00|459.13|456.33|457.42|454.62|459.13|456.33|457.42|454.62|0
1658207700000|2022-07-19 05:15:00|457.61|454.81|457.42|454.62|457.99|455.19|457.23|454.43|0
1658208000000|2022-07-19 05:20:00|457.61|454.81|457.61|454.81|458.37|455.57|457.42|454.62|0
1658208300000|2022-07-19 05:25:00|457.42|454.62|457.6|454.8|457.7|454.9|456.09|453.29|0
1658208600000|2022-07-19 05:30:00|457.7|454.9|456.08|453.28|458.08|455.28|456.08|453.28|0
1658208900000|2022-07-19 05:35:00|456.27|453.47|455.8|453|456.27|453.47|455.14|452.34|0
1658209200000|2022-07-19 05:40:00|455.89|453.09|455.7|452.9|456.08|453.28|455.23|452.43|0
1658209500000|2022-07-19 05:45:00|455.51|452.71|455.89|453.09|456.27|453.47|455.32|452.52|0
1658209800000|2022-07-19 05:50:00|455.7|452.9|454.56|451.76|455.7|452.9|454.18|451.38|0
1658210100000|2022-07-19 05:55:00|454.37|451.57|456.27|453.47|456.27|453.47|454.37|451.57|0
1658210400000|2022-07-19 06:00:00|456.64|453.84|456.26|453.46|458.16|455.36|455.7|452.9|0
1658210700000|2022-07-19 06:05:00|456.45|453.65|455.12|452.32|457.02|454.22|454.93|452.13|0
1658211000000|2022-07-19 06:10:00|455.22|452.42|455.41|452.61|455.5|452.7|453.42|450.62|0
1658211300000|2022-07-19 06:15:00|455.31|452.51|456.83|454.03|457.02|454.22|454.93|452.13|0
1658211600000|2022-07-19 06:20:00|456.64|453.84|457.11|454.31|457.49|454.69|456.26|453.46|0
1658211900000|2022-07-19 06:25:00|457.21|454.41|456.82|454.02|457.97|455.17|456.63|453.83|0
1658212200000|2022-07-19 06:30:00|456.73|453.93|457.96|455.16|458.72|455.92|456.06|453.26|0
1658212500000|2022-07-19 06:35:00|458.06|455.26|457.2|454.4|458.53|455.73|457.2|454.4|0
1658212800000|2022-07-19 06:40:00|457.3|454.5|456.06|453.26|457.39|454.59|455.87|453.07|0
1658213100000|2022-07-19 06:45:00|455.97|453.17|456.44|453.64|456.44|453.64|455.49|452.69|0
1658213400000|2022-07-19 06:50:00|456.63|453.83|456.63|453.83|457.49|454.69|455.68|452.88|0
1658213700000|2022-07-19 06:55:00|456.82|454.02|456.81|454.01|457.38|454.58|456.43|453.63|0
1658214000000|2022-07-19 07:00:00|456.43|453.63|451.14|448.34|459.28|456.48|450.19|447.39|0
1658214300000|2022-07-19 07:05:00|450.37|447.97|450.65|448.25|450.93|448.53|448.3|445.9|0
1658214600000|2022-07-19 07:10:00|450.74|448.34|450.55|448.15|451.88|449.48|449.8|447.4|0
1658214900000|2022-07-19 07:15:00|450.37|447.97|450.55|448.15|451.69|449.29|449.61|447.21|0
1658215200000|2022-07-19 07:20:00|450.74|448.34|451.87|449.47|452.35|449.95|449.42|447.02|0
1658215500000|2022-07-19 07:25:00|451.97|449.57|451.68|449.28|451.97|449.57|449.98|447.58|0
1658215800000|2022-07-19 07:30:00|451.87|449.47|457.74|455.34|458.22|455.82|451.68|449.28|0
1658216100000|2022-07-19 07:35:00|457.93|455.53|455.46|453.06|458.31|455.91|455.27|452.87|0
1658216400000|2022-07-19 07:40:00|455.84|453.44|461.74|459.34|462.5|460.1|455.84|453.44|0
1658216700000|2022-07-19 07:45:00|462.12|459.72|457.13|454.73|462.12|459.72|456.56|454.16|0
1658217000000|2022-07-19 07:50:00|457.22|454.82|459.4|457|459.97|457.57|456.46|454.06|0
1658217300000|2022-07-19 07:55:00|459.5|457.1|458.73|456.33|461.4|459|458.16|455.76|0
1658217600000|2022-07-19 08:00:00|459.11|456.71|458.16|455.76|459.3|456.9|456.07|453.67|0
1658217900000|2022-07-19 08:05:00|457.97|455.57|455.03|452.63|459.11|456.71|455.03|452.63|0
1658218200000|2022-07-19 08:10:00|455.12|452.72|456.64|454.24|457.21|454.81|454.93|452.53|0
1658218500000|2022-07-19 08:15:00|456.45|454.05|457.4|455|457.97|455.57|456.26|453.86|0
1658218800000|2022-07-19 08:20:00|457.21|454.81|456.26|453.86|457.78|455.38|455.69|453.29|0
1658219100000|2022-07-19 08:25:00|456.07|453.67|457.96|455.56|458.15|455.75|455.88|453.48|0
1658219400000|2022-07-19 08:30:00|458.15|455.75|454.83|452.43|458.34|455.94|454.83|452.43|0
1658219700000|2022-07-19 08:35:00|454.93|452.53|454.36|451.96|455.12|452.72|452.47|450.07|0
1658220000000|2022-07-19 08:40:00|454.17|451.77|453.41|451.01|454.17|451.77|452.65|450.25|0
1658220300000|2022-07-19 08:45:00|453.22|450.82|454.35|451.95|454.54|452.14|452.65|450.25|0
1658220600000|2022-07-19 08:50:00|454.16|451.76|453.88|451.48|455.49|453.09|453.41|451.01|0
1658220900000|2022-07-19 08:55:00|453.97|451.57|451.33|448.93|453.97|451.57|450.76|448.36|0
1658221200000|2022-07-19 09:00:00|451.42|449.02|450.95|448.55|451.89|449.49|449.82|447.42|0
1658221500000|2022-07-19 09:05:00|451.14|448.74|450.57|448.17|451.51|449.11|449.82|447.42|0
1658221800000|2022-07-19 09:10:00|450.76|448.36|448.87|446.47|451.13|448.73|448.12|445.72|0
1658222100000|2022-07-19 09:15:00|448.69|446.29|449.62|447.22|450.19|447.79|448.69|446.29|0
1658222400000|2022-07-19 09:20:00|449.53|447.13|445.68|443.28|449.81|447.41|444.93|442.53|0
1658222700000|2022-07-19 09:25:00|445.59|443.19|445.21|442.81|445.87|443.47|444.74|442.34|0
1658223000000|2022-07-19 09:30:00|445.12|442.72|444.18|441.78|445.12|442.72|443.9|441.5|0
1658223300000|2022-07-19 09:35:00|443.99|441.59|444.36|441.96|444.74|442.34|443.8|441.4|0
1658223600000|2022-07-19 09:40:00|444.27|441.87|443.99|441.59|444.55|442.15|443.99|441.59|0
1658223900000|2022-07-19 09:45:00|443.8|441.4|443.34|440.94|444.64|442.24|442.31|439.91|0
1658224200000|2022-07-19 09:50:00|443.15|440.75|441.37|438.97|443.42|441.02|441.37|438.97|0
1658224500000|2022-07-19 09:55:00|441.56|439.16|443.8|441.4|443.89|441.49|441.56|439.16|0
1658224800000|2022-07-19 10:00:00|443.71|441.31|442.86|440.46|444.27|441.87|442.67|440.27|0
1658225100000|2022-07-19 10:05:00|442.96|440.56|440.25|437.85|442.96|440.56|440.06|437.66|0
1658225400000|2022-07-19 10:10:00|440.34|437.94|437.49|435.09|440.43|438.03|436.75|434.35|0
1658225700000|2022-07-19 10:15:00|437.06|434.66|439.25|436.85|439.34|436.94|437.06|434.66|0
1658226000000|2022-07-19 10:20:00|439.34|436.94|439.34|436.94|439.53|437.13|438.04|435.64|0
1658226300000|2022-07-19 10:25:00|439.15|436.75|439.34|436.94|440.64|438.24|437.67|435.27|0
1658226600000|2022-07-19 10:30:00|439.52|437.12|437.29|434.89|439.52|437.12|437.11|434.71|0
1658226900000|2022-07-19 10:35:00|437.21|434.81|436|433.6|437.67|435.27|435.26|432.86|0
1658227200000|2022-07-19 10:40:00|436.18|433.78|437.2|434.8|437.29|434.89|436|433.6|0
1658227500000|2022-07-19 10:45:00|437.29|434.89|438.4|436|438.4|436|437.1|434.7|0
1658227800000|2022-07-19 10:50:00|438.5|436.1|438.77|436.37|439.89|437.49|438.22|435.82|0
1658228100000|2022-07-19 10:55:00|438.96|436.56|438.77|436.37|440.07|437.67|438.21|435.81|0
1658228400000|2022-07-19 11:00:00|439.33|436.93|441.19|438.79|442.12|439.72|438.96|436.56|0
1658228700000|2022-07-19 11:05:00|441.37|438.97|441.18|438.78|441.93|439.53|440.07|437.67|0
1658229000000|2022-07-19 11:10:00|441.37|438.97|438.39|435.99|441.37|438.97|438.39|435.99|0
1658229300000|2022-07-19 11:15:00|438.21|435.81|440.99|438.59|440.99|438.59|438.21|435.81|0
1658229600000|2022-07-19 11:20:00|441.37|438.97|441.28|438.88|441.74|439.34|440.99|438.59|0
1658229900000|2022-07-19 11:25:00|441.18|438.78|439.5|437.1|441.36|438.96|439.5|437.1|0
1658230200000|2022-07-19 11:30:00|439.69|437.29|441.09|438.69|441.55|439.15|438.94|436.54|0
1658230500000|2022-07-19 11:35:00|440.99|438.59|442.29|439.89|442.67|440.27|440.62|438.22|0
1658230800000|2022-07-19 11:40:00|442.48|440.08|443.32|440.92|443.6|441.2|441.92|439.52|0
1658231100000|2022-07-19 11:45:00|443.41|441.01|442.29|439.89|443.6|441.2|442.1|439.7|0
1658231400000|2022-07-19 11:50:00|441.73|439.33|438.94|436.54|441.91|439.51|438.19|435.79|0
1658231700000|2022-07-19 11:55:00|438.75|436.35|439.68|437.28|439.86|437.46|438.75|436.35|0
1658232000000|2022-07-19 12:00:00|439.31|436.91|439.68|437.28|439.86|437.46|438.19|435.79|0
1658232300000|2022-07-19 12:05:00|439.49|437.09|441.72|439.32|441.72|439.32|439.12|436.72|0
1658232600000|2022-07-19 12:10:00|441.53|439.13|442.09|439.69|443.03|440.63|441.35|438.95|0
1658232900000|2022-07-19 12:15:00|442|439.6|444.14|441.74|444.33|441.93|441.16|438.76|0
1658233200000|2022-07-19 12:20:00|443.4|441|445.26|442.86|446.01|443.61|443.4|441|0
1658233500000|2022-07-19 12:25:00|445.08|442.68|446.2|443.8|446.76|444.36|444.43|442.03|0
1658233800000|2022-07-19 12:30:00|446.01|443.61|443.2|440.8|446.39|443.99|442.83|440.43|0
1658234100000|2022-07-19 12:35:00|443.02|440.62|443.39|440.99|443.58|441.18|442.08|439.68|0
1658234400000|2022-07-19 12:40:00|443.58|441.18|441.15|438.75|443.58|441.18|440.96|438.56|0
1658234700000|2022-07-19 12:45:00|440.78|438.38|437.43|435.03|441.62|439.22|437.43|435.03|0
1658235000000|2022-07-19 12:50:00|437.25|434.85|434.84|432.44|437.8|435.4|434.47|432.07|0
1658235300000|2022-07-19 12:55:00|435.21|432.81|436.13|433.73|436.13|433.73|434.47|432.07|0
1658235600000|2022-07-19 13:00:00|435.94|433.54|436.68|434.28|437.24|434.84|435.76|433.36|0
1658235900000|2022-07-19 13:05:00|436.78|434.38|435.76|433.36|437.24|434.84|435.76|433.36|0
1658236200000|2022-07-19 13:10:00|435.94|433.54|434.46|432.06|436.5|434.1|433.35|430.95|0
1658236500000|2022-07-19 13:15:00|434.27|431.87|432.24|429.84|434.64|432.24|431.14|428.74|0
1658236800000|2022-07-19 13:20:00|432.43|430.03|432.24|429.84|433.16|430.76|431.14|428.74|0
1658237100000|2022-07-19 13:25:00|432.43|430.03|432.98|430.58|433.26|430.86|430.77|428.37|0
1658237400000|2022-07-19 13:30:00|432.79|430.39|432.98|430.58|435.56|433.16|430.76|428.36|0
1658237700000|2022-07-19 13:35:00|433.16|430.76|432.42|430.02|434.27|431.87|429.66|427.26|0
1658238000000|2022-07-19 13:40:00|431.31|428.91|433.59|431.19|435.71|433.31|430.58|428.18|0
1658238300000|2022-07-19 13:45:00|432.75|430.35|433.86|431.46|437.01|434.61|432.38|429.98|0
1658238600000|2022-07-19 13:50:00|434.04|431.64|432.56|430.16|434.6|432.2|431.46|429.06|0
1658238900000|2022-07-19 13:55:00|432.38|429.98|426.12|423.72|433.3|430.9|426.12|423.72|0
1658239200000|2022-07-19 14:00:00|425.94|423.54|426.03|423.63|427.59|425.19|425.02|422.62|0
1658239500000|2022-07-19 14:05:00|426.3|423.9|427.59|425.19|430.71|428.31|426.12|423.72|0
1658239800000|2022-07-19 14:10:00|427.4|425|425.02|422.62|428.87|426.47|421.92|419.52|0
1658240100000|2022-07-19 14:15:00|425.39|422.99|426.12|423.72|428.5|426.1|425.02|422.62|0
1658240400000|2022-07-19 14:20:00|425.93|423.53|422.28|419.88|426.12|423.72|420.46|418.06|0
1658240700000|2022-07-19 14:25:00|422.09|419.69|417.37|414.97|422.46|420.06|416.64|414.24|0
1658241000000|2022-07-19 14:30:00|417.19|414.79|418.27|415.87|419.59|417.19|416.1|413.7|0
1658241300000|2022-07-19 14:35:00|418.09|415.69|418.09|415.69|419.73|417.33|417.18|414.78|0
1658241600000|2022-07-19 14:40:00|417.91|415.51|417|414.6|418.27|415.87|416.1|413.7|0
1658241900000|2022-07-19 14:45:00|416.64|414.24|413.52|411.12|416.82|414.42|413.03|410.63|0
1658242200000|2022-07-19 14:50:00|413.34|410.94|412.62|410.22|413.34|410.94|411.37|408.97|0
1658242500000|2022-07-19 14:55:00|412.8|410.4|412.62|410.22|414.78|412.38|412.18|409.78|0
1658242800000|2022-07-19 15:00:00|412.44|410.04|409.57|407.17|412.44|410.04|408.32|405.92|0
1658243100000|2022-07-19 15:05:00|409.39|406.99|407.96|405.56|409.75|407.35|407.25|404.85|0
1658243400000|2022-07-19 15:10:00|407.42|405.02|408.14|405.74|409.39|406.99|407.25|404.85|0
1658243700000|2022-07-19 15:15:00|407.96|405.56|412.14|409.74|412.32|409.92|407.42|405.02|0
1658244000000|2022-07-19 15:20:00|411.96|409.56|412.14|409.74|413.39|410.99|411.6|409.2|0
1658244300000|2022-07-19 15:25:00|412.32|409.92|409.27|406.87|412.32|409.92|408.74|406.34|0
1658244600000|2022-07-19 15:30:00|409.09|406.69|405.71|403.31|409.09|406.69|405.35|402.95|0
1658244900000|2022-07-19 15:35:00|406.06|403.66|408.91|406.51|409.09|406.69|405.17|402.77|0
1658245200000|2022-07-19 15:40:00|409.09|406.69|410.16|407.76|411.59|409.19|409.09|406.69|0
1658245500000|2022-07-19 15:45:00|409.98|407.58|411.77|409.37|411.77|409.37|409.62|407.22|0
1658245800000|2022-07-19 15:50:00|411.59|409.19|408.91|406.51|411.77|409.37|408.91|406.51|0
1658246100000|2022-07-19 15:55:00|408.73|406.33|406.59|404.19|408.91|406.51|406.41|404.01|0
1658246400000|2022-07-19 16:00:00|406.41|404.01|410.33|407.93|410.87|408.47|406.41|404.01|0
1658246700000|2022-07-19 16:05:00|410.51|408.11|411.05|408.65|412.84|410.44|410.33|407.93|0
1658247000000|2022-07-19 16:10:00|410.87|408.47|409.79|407.39|410.87|408.47|408.72|406.32|0
1658247300000|2022-07-19 16:15:00|409.97|407.57|409.61|407.21|411.22|408.82|409.61|407.21|0
1658247600000|2022-07-19 16:20:00|409.52|407.12|406.4|404|409.52|407.12|406.4|404|0
1658247900000|2022-07-19 16:25:00|406.58|404.18|405.86|403.46|406.93|404.53|405.51|403.11|0
1658248200000|2022-07-19 16:30:00|405.69|403.29|402.49|400.09|406.04|403.64|402.32|399.92|0
1658248500000|2022-07-19 16:35:00|402.67|400.27|403.02|400.62|404.26|401.86|402.49|400.09|0
1658248800000|2022-07-19 16:40:00|403.2|400.8|403.36|400.96|403.53|401.13|401.96|399.56|0
1658249100000|2022-07-19 16:45:00|403.53|401.13|402.47|400.07|403.71|401.31|401.59|399.19|0
1658249400000|2022-07-19 16:50:00|402.29|399.89|403.7|401.3|404.59|402.19|402.12|399.72|0
1658249700000|2022-07-19 16:55:00|403.88|401.48|401.58|399.18|404.41|402.01|401.58|399.18|0
1658250000000|2022-07-19 17:00:00|401.41|399.01|402.11|399.71|402.29|399.89|401.41|399.01|0
1658250300000|2022-07-19 17:05:00|402.46|400.06|404.05|401.65|404.41|402.01|402.46|400.06|0
1658250600000|2022-07-19 17:10:00|403.7|401.3|403.18|400.78|403.88|401.48|400.9|398.5|0
1658250900000|2022-07-19 17:15:00|403.01|400.61|404.42|402.02|404.42|402.02|401.94|399.54|0
1658251200000|2022-07-19 17:20:00|404.25|401.85|403.36|400.96|405.67|403.27|403.36|400.96|0
1658251500000|2022-07-19 17:25:00|403.18|400.78|403.36|400.96|404.07|401.67|402.65|400.25|0
1658251800000|2022-07-19 17:30:00|403.18|400.78|401.05|398.65|403.35|400.95|401.05|398.65|0
1658252100000|2022-07-19 17:35:00|401.23|398.83|397.35|394.95|401.23|398.83|397|394.6|0
1658252400000|2022-07-19 17:40:00|397.18|394.78|395.42|393.02|397.53|395.13|395.25|392.85|0
1658252700000|2022-07-19 17:45:00|395.25|392.85|395.59|393.19|396.12|393.72|394.89|392.49|0
1658253000000|2022-07-19 17:50:00|395.42|393.02|396.03|393.63|396.91|394.51|395.07|392.67|0
1658253300000|2022-07-19 17:55:00|396.21|393.81|393.23|390.83|396.21|393.81|393.06|390.66|0
1658253600000|2022-07-19 18:00:00|393.41|391.01|390.44|388.04|393.58|391.18|390.44|388.04|0
1658253900000|2022-07-19 18:05:00|390.62|388.22|388.53|386.13|390.79|388.39|388.19|385.79|0
1658254200000|2022-07-19 18:10:00|388.71|386.31|390.96|388.56|391.14|388.74|388.36|385.96|0
1658254500000|2022-07-19 18:15:00|391.14|388.74|389.92|387.52|392.88|390.48|389.74|387.34|0
1658254800000|2022-07-19 18:20:00|389.74|387.34|391.05|388.65|392.44|390.04|389.57|387.17|0
1658255100000|2022-07-19 18:25:00|390.88|388.48|395.06|392.66|395.41|393.01|390.88|388.48|0
1658255400000|2022-07-19 18:30:00|394.88|392.48|393.66|391.26|394.88|392.48|392.09|389.69|0
1658255700000|2022-07-19 18:35:00|393.48|391.08|395.24|392.84|395.24|392.84|392.44|390.04|0
1658256000000|2022-07-19 18:40:00|395.06|392.66|394.19|391.79|395.93|393.53|393.5|391.1|0
1658256300000|2022-07-19 18:45:00|394.36|391.96|396.8|394.4|398.38|395.98|394.36|391.96|0
1658256600000|2022-07-19 18:50:00|396.28|393.88|393.84|391.44|397.68|395.28|393.67|391.27|0
1658256900000|2022-07-19 18:55:00|394.01|391.61|393.84|391.44|395.06|392.66|393.32|390.92|0
1658257200000|2022-07-19 19:00:00|393.49|391.09|394.88|392.48|396.45|394.05|393.49|391.09|0
1658257500000|2022-07-19 19:05:00|395.05|392.65|390.88|388.48|395.23|392.83|390.71|388.31|0
1658257800000|2022-07-19 19:10:00|391.06|388.66|392.44|390.04|394.01|391.61|391.06|388.66|0
1658258100000|2022-07-19 19:15:00|392.61|390.21|391.75|389.35|394|391.6|391.4|389|0
1658258400000|2022-07-19 19:20:00|391.92|389.52|393.13|390.73|394.52|392.12|391.57|389.17|0
1658258700000|2022-07-19 19:25:00|393.31|390.91|392.26|389.86|393.31|390.91|391.05|388.65|0
1658259000000|2022-07-19 19:30:00|392.44|390.04|395.39|392.99|395.39|392.99|390.87|388.47|0
1658259300000|2022-07-19 19:35:00|395.56|393.16|392.08|389.68|395.56|393.16|391.91|389.51|0
1658259600000|2022-07-19 19:40:00|391.83|389.43|387.84|385.44|392.87|390.47|387.84|385.44|0
1658259900000|2022-07-19 19:45:00|388.91|386.51|390.29|387.89|390.97|388.57|387.88|385.48|0
1658260200000|2022-07-19 19:50:00|391.15|388.75|392.01|389.61|393.39|390.99|390.11|387.71|0
1658260500000|2022-07-19 19:55:00|391.66|389.26|394.26|391.86|394.26|391.86|389.79|387.39|0
1658260800000|2022-07-19 20:00:00|393.05|390.65|390.64|388.24|393.74|391.34|390.3|387.9|0
1658261100000|2022-07-19 20:05:00|390.81|388.41|389.27|386.87|391.5|389.1|388.92|386.52|0
1658261400000|2022-07-19 20:10:00|389.44|387.04|388.92|386.52|389.95|387.55|388.92|386.52|0
1658261700000|2022-07-19 20:15:00|389.29|386.49|387.41|384.61|389.29|386.49|387.24|384.44|0
1658262000000|2022-07-19 20:20:00|387.5|384.7|386.21|383.41|387.75|384.95|385.87|383.07|0
1658262300000|2022-07-19 20:25:00|386.13|383.33|386.04|383.24|386.38|383.58|385.87|383.07|0
1658262600000|2022-07-19 20:30:00|386.21|383.41|386.55|383.75|386.72|383.92|385.7|382.9|0
1658262900000|2022-07-19 20:35:00|386.72|383.92|387.23|384.43|387.4|384.6|386.72|383.92|0
1658263200000|2022-07-19 20:40:00|387.06|384.26|387.06|384.26|387.74|384.94|386.63|383.83|0
1658263500000|2022-07-19 20:45:00|387.23|384.43|387.4|384.6|387.91|385.11|387.06|384.26|0
1658263800000|2022-07-19 20:50:00|387.57|384.77|387.57|384.77|387.74|384.94|387.22|384.42|0
1658264100000|2022-07-19 20:55:00|387.74|384.94|387.82|385.02|387.91|385.11|387.05|384.25|0
1658264400000|2022-07-19 21:00:00|387.51|384.71|387.53|384.73|387.78|384.98|387.4|384.6|0
1658264700000|2022-07-19 21:05:00|387.51|384.71|387.4|384.6|387.51|384.71|387.31|384.51|0
1658265000000|2022-07-19 21:10:00|387.38|384.58|387.13|384.33|387.38|384.58|386.98|384.18|0
1658265300000|2022-07-19 21:15:00|387.05|384.25|386.58|383.78|387.05|384.25|386.48|383.68|0
1658265600000|2022-07-19 21:20:00|386.5|383.7|386.4|383.6|386.5|383.7|386.2|383.4|0
1658265900000|2022-07-19 21:25:00|386.35|383.55|386.07|383.27|386.35|383.55|386.02|383.22|0
1658266200000|2022-07-19 21:30:00|386.02|383.22|386.32|383.52|386.55|383.75|385.99|383.19|0
1658266500000|2022-07-19 21:35:00|386.39|383.59|386.12|383.32|386.42|383.62|386.04|383.24|0
1658266800000|2022-07-19 21:40:00|386.14|383.34|386.14|383.34|386.27|383.47|386.12|383.32|0
1658267100000|2022-07-19 21:45:00|386.12|383.32|386.14|383.34|386.34|383.54|386.12|383.32|0
1658267400000|2022-07-19 21:50:00|386.11|383.31|386.01|383.21|386.14|383.34|386.01|383.21|0
1658267700000|2022-07-19 21:55:00|386.06|383.26|386.01|383.21|386.23|383.43|386.01|383.21|0
1658268000000|2022-07-19 22:00:00|386.26|383.46|388.56|385.76|388.65|385.85|385.58|382.78|0
1658268300000|2022-07-19 22:05:00|388.48|385.68|387.88|385.08|388.73|385.93|387.36|384.56|0
1658268600000|2022-07-19 22:10:00|387.7|384.9|387.7|384.9|388.05|385.25|387.36|384.56|0
1658268900000|2022-07-19 22:15:00|387.62|384.82|387.36|384.56|387.79|384.99|387.36|384.56|0
1658269200000|2022-07-19 22:20:00|387.19|384.39|388.38|385.58|388.55|385.75|387.19|384.39|0
1658269500000|2022-07-19 22:25:00|388.55|385.75|388.89|386.09|388.89|386.09|388.38|385.58|0
1658269800000|2022-07-19 22:30:00|388.98|386.18|389.75|386.95|390.01|387.21|388.89|386.09|0
1658270100000|2022-07-19 22:35:00|389.58|386.78|389.15|386.35|389.75|386.95|388.89|386.09|0
1658270400000|2022-07-19 22:40:00|389.06|386.26|389.57|386.77|389.92|387.12|389.06|386.26|0
1658270700000|2022-07-19 22:45:00|389.74|386.94|389.06|386.26|389.74|386.94|389.06|386.26|0
1658271000000|2022-07-19 22:50:00|388.88|386.08|389.05|386.25|389.14|386.34|388.37|385.57|0
1658271300000|2022-07-19 22:55:00|388.88|386.08|387.34|384.54|388.88|386.08|387.34|384.54|0
1658271600000|2022-07-19 23:00:00|387.17|384.37|387.85|385.05|388.2|385.4|386.75|383.95|0
1658271900000|2022-07-19 23:05:00|387.51|384.71|387.26|384.46|388.36|385.56|387.17|384.37|0
1658272200000|2022-07-19 23:10:00|387.34|384.54|387.33|384.53|387.68|384.88|387.16|384.36|0
1658272500000|2022-07-19 23:15:00|387.51|384.71|387.93|385.13|388.02|385.22|387.33|384.53|0
1658272800000|2022-07-19 23:20:00|387.85|385.05|389.13|386.33|389.47|386.67|387.85|385.05|0
1658273100000|2022-07-19 23:25:00|389.21|386.41|388.7|385.9|389.38|386.58|388.7|385.9|0
1658273400000|2022-07-19 23:30:00|388.53|385.73|388.87|386.07|389.04|386.24|388.35|385.55|0
1658273700000|2022-07-19 23:35:00|389.04|386.24|389.55|386.75|389.72|386.92|388.86|386.06|0
1658274000000|2022-07-19 23:40:00|389.64|386.84|389.72|386.92|389.89|387.09|389.12|386.32|0
1658274300000|2022-07-19 23:45:00|389.55|386.75|388.86|386.06|390.06|387.26|388.86|386.06|0
1658274600000|2022-07-19 23:50:00|388.69|385.89|388.34|385.54|388.78|385.98|388|385.2|0
1658274900000|2022-07-19 23:55:00|388.17|385.37|388.51|385.71|388.51|385.71|387.83|385.03|0
1658275200000|2022-07-20 00:00:00|388.68|385.88|390.22|387.42|390.91|388.11|388.51|385.71|0
1658275500000|2022-07-20 00:05:00|390.57|387.77|389.88|387.08|390.57|387.77|389.37|386.57|0
1658275800000|2022-07-20 00:10:00|389.8|387|389.53|386.73|390.73|387.93|389.53|386.73|0
1658276100000|2022-07-20 00:15:00|389.36|386.56|388.16|385.36|389.53|386.73|387.99|385.19|0
1658276400000|2022-07-20 00:20:00|388.33|385.53|386.79|383.99|388.76|385.96|386.62|383.82|0
1658276700000|2022-07-20 00:25:00|386.96|384.16|382.77|379.97|386.96|384.16|381.18|378.38|0
1658277000000|2022-07-20 00:30:00|382.69|379.89|384.28|381.48|384.28|381.48|381.83|379.03|0
1658277300000|2022-07-20 00:35:00|384.19|381.39|384.86|382.06|385.2|382.4|383.77|380.97|0
1658277600000|2022-07-20 00:40:00|385.03|382.23|385.46|382.66|385.54|382.74|384.69|381.89|0
1658277900000|2022-07-20 00:45:00|385.37|382.57|384.86|382.06|385.37|382.57|384.27|381.47|0
1658278200000|2022-07-20 00:50:00|384.69|381.89|384.86|382.06|385.71|382.91|384.69|381.89|0
1658278500000|2022-07-20 00:55:00|384.95|382.15|383.5|380.7|385.03|382.23|383.33|380.53|0
1658278800000|2022-07-20 01:00:00|383.67|380.87|384.85|382.05|385.19|382.39|383.33|380.53|0
1658279100000|2022-07-20 01:05:00|385.02|382.22|384.94|382.14|385.19|382.39|384.18|381.38|0
1658279400000|2022-07-20 01:10:00|384.85|382.05|385.87|383.07|386.29|383.49|384.51|381.71|0
1658279700000|2022-07-20 01:15:00|385.53|382.73|384.51|381.71|386.03|383.23|384|381.2|0
1658280000000|2022-07-20 01:20:00|384.34|381.54|385.35|382.55|385.78|382.98|384|381.2|0
1658280300000|2022-07-20 01:25:00|385.52|382.72|384.67|381.87|385.52|382.72|384.42|381.62|0
1658280600000|2022-07-20 01:30:00|384.84|382.04|382.98|380.18|385.01|382.21|382.98|380.18|0
1658280900000|2022-07-20 01:35:00|383.07|380.27|382.64|379.84|383.66|380.86|381.63|378.83|0
1658281200000|2022-07-20 01:40:00|382.81|380.01|382.47|379.67|383.15|380.35|382.05|379.25|0
1658281500000|2022-07-20 01:45:00|382.39|379.59|382.47|379.67|382.98|380.18|382.3|379.5|0
1658281800000|2022-07-20 01:50:00|382.56|379.76|381.12|378.32|382.64|379.84|380.45|377.65|0
1658282100000|2022-07-20 01:55:00|381.29|378.49|381.45|378.65|381.79|378.99|379.77|376.97|0
1658282400000|2022-07-20 02:00:00|381.62|378.82|382.63|379.83|382.8|380|381.62|378.82|0
1658282700000|2022-07-20 02:05:00|382.55|379.75|381.79|378.99|382.8|380|381.79|378.99|0
1658283000000|2022-07-20 02:10:00|381.71|378.91|382.04|379.24|382.12|379.32|380.78|377.98|0
1658283300000|2022-07-20 02:15:00|381.95|379.15|381.45|378.65|382.12|379.32|380.6|377.8|0
1658283600000|2022-07-20 02:20:00|381.28|378.48|381.27|378.47|381.87|379.07|380.77|377.97|0
1658283900000|2022-07-20 02:25:00|381.19|378.39|380.77|377.97|381.27|378.47|380.69|377.89|0
1658284200000|2022-07-20 02:30:00|380.6|377.8|378.75|375.95|380.77|377.97|378.75|375.95|0
1658284500000|2022-07-20 02:35:00|378.58|375.78|376.91|374.11|379.09|376.29|376.74|373.94|0
1658284800000|2022-07-20 02:40:00|377.07|374.27|376.9|374.1|377.41|374.61|376.32|373.52|0
1658285100000|2022-07-20 02:45:00|377.07|374.27|377.99|375.19|378.07|375.27|376.9|374.1|0
1658285400000|2022-07-20 02:50:00|378.07|375.27|377.9|375.1|378.74|375.94|377.9|375.1|0
1658285700000|2022-07-20 02:55:00|377.74|374.94|377.99|375.19|378.41|375.61|377.74|374.94|0
1658286000000|2022-07-20 03:00:00|378.07|375.27|377.9|375.1|378.4|375.6|377.57|374.77|0
1658286300000|2022-07-20 03:05:00|378.07|375.27|378.9|376.1|379.07|376.27|378.07|375.27|0
1658286600000|2022-07-20 03:10:00|378.82|376.02|378.4|375.6|378.82|376.02|378.06|375.26|0
1658286900000|2022-07-20 03:15:00|378.57|375.77|378.4|375.6|378.73|375.93|377.89|375.09|0
1658287200000|2022-07-20 03:20:00|378.48|375.68|377.89|375.09|378.73|375.93|377.64|374.84|0
1658287500000|2022-07-20 03:25:00|378.06|375.26|377.89|375.09|378.23|375.43|377.55|374.75|0
1658287800000|2022-07-20 03:30:00|377.72|374.92|378.22|375.42|378.39|375.59|377.55|374.75|0
1658288100000|2022-07-20 03:35:00|378.05|375.25|378.22|375.42|378.56|375.76|378.05|375.25|0
1658288400000|2022-07-20 03:40:00|378.39|375.59|378.72|375.92|378.72|375.92|378.22|375.42|0
1658288700000|2022-07-20 03:45:00|378.81|376.01|379.22|376.42|379.73|376.93|378.81|376.01|0
1658289000000|2022-07-20 03:50:00|379.39|376.59|380.06|377.26|380.23|377.43|379.39|376.59|0
1658289300000|2022-07-20 03:55:00|380.15|377.35|378.88|376.08|380.39|377.59|378.8|376|0
1658289600000|2022-07-20 04:00:00|378.71|375.91|378.71|375.91|379.05|376.25|378.21|375.41|0
1658289900000|2022-07-20 04:05:00|378.88|376.08|377.46|374.66|378.88|376.08|377.46|374.66|0
1658290200000|2022-07-20 04:10:00|377.37|374.57|378.04|375.24|378.04|375.24|377.2|374.4|0
1658290500000|2022-07-20 04:15:00|377.96|375.16|378.7|375.9|378.87|376.07|377.87|375.07|0
1658290800000|2022-07-20 04:20:00|378.87|376.07|379.54|376.74|379.54|376.74|378.46|375.66|0
1658291100000|2022-07-20 04:25:00|379.71|376.91|381.05|378.25|381.22|378.42|379.46|376.66|0
1658291400000|2022-07-20 04:30:00|381.14|378.34|380.38|377.58|381.14|378.34|379.71|376.91|0
1658291700000|2022-07-20 04:35:00|380.55|377.75|381.38|378.58|381.38|378.58|380.46|377.66|0
1658292000000|2022-07-20 04:40:00|381.47|378.67|380.37|377.57|381.55|378.75|380.37|377.57|0
1658292300000|2022-07-20 04:45:00|380.2|377.4|379.53|376.73|380.2|377.4|379.28|376.48|0
1658292600000|2022-07-20 04:50:00|379.36|376.56|378.69|375.89|380.03|377.23|378.69|375.89|0
1658292900000|2022-07-20 04:55:00|378.86|376.06|379.53|376.73|379.53|376.73|378.86|376.06|0
1658293200000|2022-07-20 05:00:00|379.36|376.56|381.54|378.74|382.38|379.58|379.36|376.56|0
1658293500000|2022-07-20 05:05:00|381.71|378.91|381.71|378.91|382.22|379.42|381.04|378.24|0
1658293800000|2022-07-20 05:10:00|381.63|378.83|382.04|379.24|383.06|380.26|381.63|378.83|0
1658294100000|2022-07-20 05:15:00|382.21|379.41|382.55|379.75|383.05|380.25|382.13|379.33|0
1658294400000|2022-07-20 05:20:00|382.88|380.08|383.9|381.1|384.4|381.6|382.88|380.08|0
1658294700000|2022-07-20 05:25:00|383.98|381.18|382.21|379.41|384.06|381.26|382.21|379.41|0
1658295000000|2022-07-20 05:30:00|382.29|379.49|383.05|380.25|383.89|381.09|382.29|379.49|0
1658295300000|2022-07-20 05:35:00|383.22|380.42|383.04|380.24|383.89|381.09|382.46|379.66|0
1658295600000|2022-07-20 05:40:00|383.13|380.33|382.87|380.07|383.55|380.75|382.12|379.32|0
1658295900000|2022-07-20 05:45:00|382.79|379.99|382.7|379.9|383.21|380.41|382.7|379.9|0
1658296200000|2022-07-20 05:50:00|382.87|380.07|382.53|379.73|382.87|380.07|381.69|378.89|0
1658296500000|2022-07-20 05:55:00|382.36|379.56|382.7|379.9|383.88|381.08|382.36|379.56|0
1658296800000|2022-07-20 06:00:00|383.04|380.24|383.54|380.74|384.05|381.25|381.85|379.05|0
1658297100000|2022-07-20 06:05:00|383.71|380.91|382.19|379.39|383.88|381.08|382.02|379.22|0
1658297400000|2022-07-20 06:10:00|382.36|379.56|383.79|380.99|383.87|381.07|382.36|379.56|0
1658297700000|2022-07-20 06:15:00|383.7|380.9|384.21|381.41|384.21|381.41|382.44|379.64|0
1658298000000|2022-07-20 06:20:00|384.13|381.33|384.72|381.92|385.56|382.76|383.53|380.73|0
1658298300000|2022-07-20 06:25:00|384.71|381.91|382.85|380.05|385.22|382.42|382.6|379.8|0
1658298600000|2022-07-20 06:30:00|383.02|380.22|382.51|379.71|383.28|380.48|382.35|379.55|0
1658298900000|2022-07-20 06:35:00|382.68|379.88|382.01|379.21|383.86|381.06|382.01|379.21|0
1658299200000|2022-07-20 06:40:00|381.67|378.87|382.68|379.88|383.52|380.72|381.5|378.7|0
1658299500000|2022-07-20 06:45:00|382.85|380.05|381.33|378.53|383.18|380.38|380.82|378.02|0
1658299800000|2022-07-20 06:50:00|381.5|378.7|382.67|379.87|383.18|380.38|381.16|378.36|0
1658300100000|2022-07-20 06:55:00|382.51|379.71|383.01|380.21|383.1|380.3|382.17|379.37|0
1658300400000|2022-07-20 07:00:00|383.69|380.89|384.02|381.22|387.41|384.61|383.68|380.88|0
1658300700000|2022-07-20 07:05:00|383.99|381.59|381.12|378.72|384.33|381.93|380.11|377.71|0
1658301000000|2022-07-20 07:10:00|380.95|378.55|382.97|380.57|383.4|381|380.61|378.21|0
1658301300000|2022-07-20 07:15:00|383.31|380.91|382.13|379.73|385.43|383.03|381.62|379.22|0
1658301600000|2022-07-20 07:20:00|382.29|379.89|382.97|380.57|382.97|380.57|379.6|377.2|0
1658301900000|2022-07-20 07:25:00|383.81|381.41|384.83|382.43|385.33|382.93|383.06|380.66|0
1658302200000|2022-07-20 07:30:00|384.99|382.59|387.46|385.06|387.71|385.31|383.39|380.99|0
1658302500000|2022-07-20 07:35:00|387.37|384.97|390.43|388.03|390.6|388.2|387.37|384.97|0
1658302800000|2022-07-20 07:40:00|390.6|388.2|392.48|390.08|392.65|390.25|389.24|386.84|0
1658303100000|2022-07-20 07:45:00|392.65|390.25|391.8|389.4|393.34|390.94|391.11|388.71|0
1658303400000|2022-07-20 07:50:00|392.14|389.74|390.77|388.37|392.65|390.25|390.26|387.86|0
1658303700000|2022-07-20 07:55:00|390.26|387.86|392.48|390.08|392.82|390.42|389.74|387.34|0
1658304000000|2022-07-20 08:00:00|392.65|390.25|388.55|386.15|392.99|390.59|388.38|385.98|0
1658304300000|2022-07-20 08:05:00|388.46|386.06|387.1|384.7|389.57|387.17|387.01|384.61|0
1658304600000|2022-07-20 08:10:00|387.18|384.78|387.18|384.78|387.52|385.12|385.65|383.25|0
1658304900000|2022-07-20 08:15:00|387.35|384.95|388.37|385.97|388.37|385.97|386.33|383.93|0
1658305200000|2022-07-20 08:20:00|388.54|386.14|390.07|387.67|390.41|388.01|388.03|385.63|0
1658305500000|2022-07-20 08:25:00|390.41|388.01|388.88|386.48|391.01|388.61|388.88|386.48|0
1658305800000|2022-07-20 08:30:00|389.14|386.74|389.04|386.64|389.65|387.25|388.28|385.88|0
1658306100000|2022-07-20 08:35:00|388.7|386.3|389.72|387.32|390.07|387.67|388.53|386.13|0
1658306400000|2022-07-20 08:40:00|389.64|387.24|389.55|387.15|389.81|387.41|388.7|386.3|0
1658306700000|2022-07-20 08:45:00|389.38|386.98|391.09|388.69|392.46|390.06|389.38|386.98|0
1658307000000|2022-07-20 08:50:00|391.18|388.78|391.69|389.29|392.54|390.14|391.18|388.78|0
1658307300000|2022-07-20 08:55:00|391.6|389.2|390.74|388.34|392.11|389.71|390.57|388.17|0
1658307600000|2022-07-20 09:00:00|390.91|388.51|389.2|386.8|390.91|388.51|388.35|385.95|0
1658307900000|2022-07-20 09:05:00|389.03|386.63|389.12|386.72|389.54|387.14|388.35|385.95|0
1658308200000|2022-07-20 09:10:00|389.2|386.8|389.12|386.72|389.54|387.14|388.35|385.95|0
1658308500000|2022-07-20 09:15:00|389.03|386.63|389.2|386.8|389.8|387.4|388.52|386.12|0
1658308800000|2022-07-20 09:20:00|389.28|386.88|389.36|386.96|390.56|388.16|388.68|386.28|0
1658309100000|2022-07-20 09:25:00|389.19|386.79|390.56|388.16|390.73|388.33|389.02|386.62|0
1658309400000|2022-07-20 09:30:00|390.39|387.99|389.87|387.47|391.07|388.67|389.36|386.96|0
1658309700000|2022-07-20 09:35:00|389.7|387.3|387.82|385.42|389.87|387.47|387.82|385.42|0
1658310000000|2022-07-20 09:40:00|387.91|385.51|388.67|386.27|389.19|386.79|387.48|385.08|0
1658310300000|2022-07-20 09:45:00|388.59|386.19|388.67|386.27|389.35|386.95|388.42|386.02|0
1658310600000|2022-07-20 09:50:00|388.84|386.44|387.23|384.83|388.84|386.44|387.23|384.83|0
1658310900000|2022-07-20 09:55:00|387.31|384.91|388.5|386.1|388.84|386.44|386.97|384.57|0
1658311200000|2022-07-20 10:00:00|388.67|386.27|389.69|387.29|390.46|388.06|387.82|385.42|0
1658311500000|2022-07-20 10:05:00|389.18|386.78|390.46|388.06|390.46|388.06|388.49|386.09|0
1658311800000|2022-07-20 10:10:00|390.2|387.8|390.2|387.8|391.14|388.74|390.2|387.8|0
1658312100000|2022-07-20 10:15:00|390.28|387.88|388.41|386.01|390.37|387.97|388.41|386.01|0
1658312400000|2022-07-20 10:20:00|388.32|385.92|388.49|386.09|389.26|386.86|387.98|385.58|0
1658312700000|2022-07-20 10:25:00|388.32|385.92|390.02|387.62|390.02|387.62|387.81|385.41|0
1658313000000|2022-07-20 10:30:00|390.19|387.79|396.88|394.48|396.88|394.48|389.85|387.45|0
1658313300000|2022-07-20 10:35:00|397.14|394.74|399.47|397.07|399.47|397.07|395.16|392.76|0
1658313600000|2022-07-20 10:40:00|399.3|396.9|398.08|395.68|401.37|398.97|396.7|394.3|0
1658313900000|2022-07-20 10:45:00|398.43|396.03|401.89|399.49|403.46|401.06|398.43|396.03|0
1658314200000|2022-07-20 10:50:00|401.72|399.32|399.9|397.5|401.89|399.49|399.29|396.89|0
1658314500000|2022-07-20 10:55:00|399.98|397.58|398.42|396.02|400.5|398.1|397.21|394.81|0
1658314800000|2022-07-20 11:00:00|398.08|395.68|398.42|396.02|398.59|396.19|397.38|394.98|0
1658315100000|2022-07-20 11:05:00|398.25|395.85|398.94|396.54|398.94|396.54|396.87|394.47|0
1658315400000|2022-07-20 11:10:00|398.76|396.36|399.45|397.05|400.32|397.92|398.25|395.85|0
1658315700000|2022-07-20 11:15:00|399.63|397.23|399.45|397.05|401.01|398.61|399.45|397.05|0
1658316000000|2022-07-20 11:20:00|399.28|396.88|397.72|395.32|399.28|396.88|397.55|395.15|0
1658316300000|2022-07-20 11:25:00|397.55|395.15|396.95|394.55|398.24|395.84|396.86|394.46|0
1658316600000|2022-07-20 11:30:00|397.03|394.63|397.2|394.8|398.41|396.01|396.68|394.28|0
1658316900000|2022-07-20 11:35:00|397.54|395.14|398.06|395.66|399.1|396.7|397.54|395.14|0
1658317200000|2022-07-20 11:40:00|397.98|395.58|400.31|397.91|400.31|397.91|397.98|395.58|0
1658317500000|2022-07-20 11:45:00|400.83|398.43|400.13|397.73|401.09|398.69|399.44|397.04|0
1658317800000|2022-07-20 11:50:00|399.96|397.56|399.61|397.21|401|398.6|399.26|396.86|0
1658318100000|2022-07-20 11:55:00|399.53|397.13|399.61|397.21|399.95|397.55|398.92|396.52|0
1658318400000|2022-07-20 12:00:00|399.95|397.55|398.91|396.51|399.95|397.55|398.05|395.65|0
1658318700000|2022-07-20 12:05:00|399.09|396.69|394.94|392.54|399.95|397.55|394.77|392.37|0
1658319000000|2022-07-20 12:10:00|395.12|392.72|394.77|392.37|395.63|393.23|394.43|392.03|0
1658319300000|2022-07-20 12:15:00|394.43|392.03|396.06|393.66|396.32|393.92|394.43|392.03|0
1658319600000|2022-07-20 12:20:00|396.15|393.75|402.72|400.32|404.11|401.71|395.97|393.57|0
1658319900000|2022-07-20 12:25:00|402.02|399.62|401.5|399.1|403.42|401.02|400.64|398.24|0
1658320200000|2022-07-20 12:30:00|401.68|399.28|399.77|397.37|402.54|400.14|398.73|396.33|0
1658320500000|2022-07-20 12:35:00|399.59|397.19|402.02|399.62|403.06|400.66|399.59|397.19|0
1658320800000|2022-07-20 12:40:00|401.67|399.27|400.8|398.4|403.06|400.66|400.28|397.88|0
1658321100000|2022-07-20 12:45:00|400.97|398.57|398.03|395.63|401.32|398.92|397.86|395.46|0
1658321400000|2022-07-20 12:50:00|398.81|396.41|395.65|393.25|398.81|396.41|394.41|392.01|0
1658321700000|2022-07-20 12:55:00|395.3|392.9|396.34|393.94|396.34|393.94|395.13|392.73|0
1658322000000|2022-07-20 13:00:00|396.51|394.11|395.64|393.24|396.68|394.28|394.26|391.86|0
1658322300000|2022-07-20 13:05:00|395.47|393.07|396.16|393.76|396.16|393.76|394.61|392.21|0
1658322600000|2022-07-20 13:10:00|395.99|393.59|397.19|394.79|397.19|394.79|395.47|393.07|0
1658322900000|2022-07-20 13:15:00|397.37|394.97|394.6|392.2|397.37|394.97|394.26|391.86|0
1658323200000|2022-07-20 13:20:00|394.95|392.55|393.4|391|395.29|392.89|392.54|390.14|0
1658323500000|2022-07-20 13:25:00|393.22|390.82|392.53|390.13|394.25|391.85|392.02|389.62|0
1658323800000|2022-07-20 13:30:00|393.05|390.65|394.42|392.02|398.4|396|392.71|390.31|0
1658324100000|2022-07-20 13:35:00|393.56|391.16|391.16|388.76|393.56|391.16|389.45|387.05|0
1658324400000|2022-07-20 13:40:00|391.33|388.93|392.01|389.61|394.08|391.68|389.96|387.56|0
1658324700000|2022-07-20 13:45:00|391.15|388.75|393.73|391.33|395.45|393.05|390.81|388.41|0
1658325000000|2022-07-20 13:50:00|393.9|391.5|395.62|393.22|395.79|393.39|391.32|388.92|0
1658325300000|2022-07-20 13:55:00|395.97|393.57|399.25|396.85|400.12|397.72|394.24|391.84|0
1658325600000|2022-07-20 14:00:00|399.6|397.2|397.86|395.46|400.81|398.41|396.83|394.43|0
1658325900000|2022-07-20 14:05:00|397.69|395.29|394.55|392.15|402.03|399.63|394.55|392.15|0
1658326200000|2022-07-20 14:10:00|394.38|391.98|392.83|390.43|394.73|392.33|392.48|390.08|0
1658326500000|2022-07-20 14:15:00|393.17|390.77|393.69|391.29|395.59|393.19|393.17|390.77|0
1658326800000|2022-07-20 14:20:00|393.51|391.11|388.7|386.3|393.86|391.46|388.7|386.3|0
1658327100000|2022-07-20 14:25:00|388.87|386.47|384.26|381.86|388.87|386.47|383.92|381.52|0
1658327400000|2022-07-20 14:30:00|383.92|381.52|379.34|376.94|384.77|382.37|378.33|375.93|0
1658327700000|2022-07-20 14:35:00|379.17|376.77|378.27|375.87|379.85|377.45|376.14|373.74|0
1658328000000|2022-07-20 14:40:00|378.43|376.03|378.77|376.37|381.31|378.91|378.43|376.03|0
1658328300000|2022-07-20 14:45:00|379.11|376.71|373.89|371.49|379.11|376.71|373.06|370.66|0
1658328600000|2022-07-20 14:50:00|374.23|371.83|370.14|367.74|374.56|372.16|368.98|366.58|0
1658328900000|2022-07-20 14:55:00|369.97|367.57|368.64|366.24|371.47|369.07|368.64|366.24|0
1658329200000|2022-07-20 15:00:00|368.31|365.91|371.8|369.4|373.3|370.9|368.31|365.91|0
1658329500000|2022-07-20 15:05:00|371.63|369.23|372.72|370.32|373.89|371.49|371.3|368.9|0
1658329800000|2022-07-20 15:10:00|372.56|370.16|373.88|371.48|374.22|371.82|372.22|369.82|0
1658330100000|2022-07-20 15:15:00|374.22|371.82|374.05|371.65|375.05|372.65|373.38|370.98|0
1658330400000|2022-07-20 15:20:00|373.88|371.48|376.14|373.74|377.89|375.49|373.55|371.15|0
1658330700000|2022-07-20 15:25:00|375.97|373.57|373.96|371.56|376.64|374.24|373.3|370.9|0
1658331000000|2022-07-20 15:30:00|373.8|371.4|372.88|370.48|374.63|372.23|372.29|369.89|0
1658331300000|2022-07-20 15:35:00|373.04|370.64|375.54|373.14|377.05|374.65|371.55|369.15|0
1658331600000|2022-07-20 15:40:00|375.88|373.48|374.54|372.14|377.21|374.81|374.2|371.8|0
1658331900000|2022-07-20 15:45:00|374.2|371.8|373.37|370.97|374.37|371.97|372.54|370.14|0
1658332200000|2022-07-20 15:50:00|373.54|371.14|370.05|367.65|373.54|371.14|369.22|366.82|0
1658332500000|2022-07-20 15:55:00|370.38|367.98|370.38|367.98|371.21|368.81|369.05|366.65|0
1658332800000|2022-07-20 16:00:00|370.54|368.14|370.46|368.06|371.29|368.89|369.55|367.15|0
1658333100000|2022-07-20 16:05:00|370.79|368.39|368.15|365.75|370.96|368.56|367.82|365.42|0
1658333400000|2022-07-20 16:10:00|368.48|366.08|367.98|365.58|369.13|366.73|367.49|365.09|0
1658333700000|2022-07-20 16:15:00|368.14|365.74|368.97|366.57|371.12|368.72|367.81|365.41|0
1658334000000|2022-07-20 16:20:00|368.8|366.4|369.3|366.9|370.29|367.89|368.64|366.24|0
1658334300000|2022-07-20 16:25:00|369.29|366.89|372.77|370.37|372.94|370.54|369.13|366.73|0
1658334600000|2022-07-20 16:30:00|372.94|370.54|370.45|368.05|372.94|370.54|370.45|368.05|0
1658334900000|2022-07-20 16:35:00|370.61|368.21|371.27|368.87|371.44|369.04|369.45|367.05|0
1658335200000|2022-07-20 16:40:00|370.94|368.54|379.85|376.97|380.28|377.88|370.45|368.05|0
1658335500000|2022-07-20 16:45:00|380.02|377.14|385.58|382.7|387.11|384.23|380.02|377.14|0
1658335800000|2022-07-20 16:50:00|385.41|382.53|379.45|376.57|385.75|382.87|378.44|375.56|0
1658336100000|2022-07-20 16:55:00|379.79|376.91|377.6|374.72|380.46|377.58|376.18|373.3|0
1658336400000|2022-07-20 17:00:00|377.77|374.89|384.1|381.7|384.78|382.38|377.43|374.55|0
1658336700000|2022-07-20 17:05:00|384.27|381.87|386.55|383.67|389.61|386.73|381.4|379|0
1658337000000|2022-07-20 17:10:00|387.4|384.52|390.73|387.85|392.52|389.64|387.4|384.52|0
1658337300000|2022-07-20 17:15:00|391.07|388.19|386.97|384.09|392.27|389.39|386.8|383.92|0
1658337600000|2022-07-20 17:20:00|386.46|383.58|388.5|385.62|389.36|386.48|386.46|383.58|0
1658337900000|2022-07-20 17:25:00|388.67|385.79|383.41|380.53|389.36|386.48|383.24|380.36|0
1658338200000|2022-07-20 17:30:00|383.58|380.7|380.7|377.82|385.44|382.56|379.36|376.48|0
1658338500000|2022-07-20 17:35:00|381.04|378.16|381.88|379|384.25|381.37|381.04|378.16|0
1658338800000|2022-07-20 17:40:00|382.05|379.17|382.89|380.01|383.57|380.69|380.53|377.65|0
1658339100000|2022-07-20 17:45:00|380.73|377.85|387.54|384.66|387.71|384.83|380.73|377.85|0
1658339400000|2022-07-20 17:50:00|387.71|384.83|387.54|384.66|388.22|385.34|385.85|382.97|0
1658339700000|2022-07-20 17:55:00|387.46|384.58|393.08|390.2|393.68|390.8|387.2|384.32|0
1658340000000|2022-07-20 18:00:00|392.99|390.11|388|385.12|392.99|390.11|388|385.12|0
1658340300000|2022-07-20 18:05:00|387.83|384.95|386.48|383.6|389.36|386.48|386.48|383.6|0
1658340600000|2022-07-20 18:10:00|386.64|383.76|387.49|384.61|389.7|386.82|386.48|383.6|0
1658340900000|2022-07-20 18:15:00|387.66|384.78|385.96|383.08|389.7|386.82|385.63|382.75|0
1658341200000|2022-07-20 18:20:00|385.62|382.74|381.67|379.27|386.47|383.59|381.67|379.27|0
1658341500000|2022-07-20 18:25:00|381.84|379.44|379.32|376.92|382.18|379.78|378.31|375.91|0
1658341800000|2022-07-20 18:30:00|379.15|376.75|378.65|376.25|381.33|378.93|378.48|376.08|0
1658342100000|2022-07-20 18:35:00|378.81|376.41|377.14|374.74|379.65|377.25|377.14|374.74|0
1658342400000|2022-07-20 18:40:00|376.97|374.57|377.97|375.57|379.48|377.08|376.97|374.57|0
1658342700000|2022-07-20 18:45:00|377.8|375.4|377.13|374.73|379.14|376.74|377.13|374.73|0
1658343000000|2022-07-20 18:50:00|376.97|374.57|383.51|381.11|383.85|381.45|376.97|374.57|0
1658343300000|2022-07-20 18:55:00|383.68|381.28|379.39|376.99|385.03|382.63|378.47|376.07|0
1658343600000|2022-07-20 19:00:00|379.47|377.07|373.79|371.39|380.48|378.08|373.63|371.23|0
1658343900000|2022-07-20 19:05:00|373.63|371.23|374.96|372.56|375.62|373.22|371.97|369.57|0
1658344200000|2022-07-20 19:10:00|374.79|372.39|374.45|372.05|375.46|373.06|372.63|370.23|0
1658344500000|2022-07-20 19:15:00|373.96|371.56|372.46|370.06|374.95|372.55|371.63|369.23|0
1658344800000|2022-07-20 19:20:00|372.63|370.23|374.95|372.55|375.78|373.38|371.96|369.56|0
1658345100000|2022-07-20 19:25:00|374.78|372.38|371.3|368.9|374.78|372.38|371.13|368.73|0
1658345400000|2022-07-20 19:30:00|371.13|368.73|377.37|374.97|377.37|374.97|370.8|368.4|0
1658345700000|2022-07-20 19:35:00|377.7|375.3|376.65|374.25|378.32|375.92|374.98|372.58|0
1658346000000|2022-07-20 19:40:00|376.98|374.58|373.65|371.25|377.48|375.08|372.49|370.09|0
1658346300000|2022-07-20 19:45:00|373.98|371.58|374.81|372.41|376.64|374.24|372.82|370.42|0
1658346600000|2022-07-20 19:50:00|373.65|371.25|377.81|375.41|378.81|376.41|372.49|370.09|0
1658346900000|2022-07-20 19:55:00|377.31|374.91|378.3|375.9|379.48|377.08|376.31|373.91|0
1658347200000|2022-07-20 20:00:00|377.64|375.24|376.3|373.9|377.8|375.4|374.81|372.41|0
1658347500000|2022-07-20 20:05:00|376.47|374.07|376.47|374.07|377.97|375.57|375.3|372.9|0
1658347800000|2022-07-20 20:10:00|376.97|374.57|379.97|377.57|380.64|378.24|376.63|374.23|0
1658348100000|2022-07-20 20:15:00|380|377.2|381.93|379.13|383.69|380.89|379.67|376.87|0
1658348400000|2022-07-20 20:20:00|381.84|379.04|381.67|378.87|382.43|379.63|380.84|378.04|0
1658348700000|2022-07-20 20:25:00|381.76|378.96|382.34|379.54|383.19|380.39|381.51|378.71|0
1658349000000|2022-07-20 20:30:00|382.51|379.71|382.85|380.05|383.35|380.55|381.84|379.04|0
1658349300000|2022-07-20 20:35:00|382.77|379.97|384.02|381.22|384.02|381.22|382.51|379.71|0
1658349600000|2022-07-20 20:40:00|383.77|380.97|382.84|380.04|384.02|381.22|382.17|379.37|0
1658349900000|2022-07-20 20:45:00|382.76|379.96|383.51|380.71|383.51|380.71|382.34|379.54|0
1658350200000|2022-07-20 20:50:00|383.68|380.88|383.68|380.88|384.02|381.22|383.17|380.37|0
1658350500000|2022-07-20 20:55:00|383.85|381.05|383.83|381.03|383.93|381.13|383.68|380.88|0
1658350800000|2022-07-20 21:00:00|383.72|380.92|383.55|380.75|383.87|381.07|383.47|380.67|0
1658351100000|2022-07-20 21:05:00|383.57|380.77|383.5|380.7|384.04|381.24|383.18|380.38|0
1658351400000|2022-07-20 21:10:00|383.47|380.67|383.76|380.96|383.94|381.14|383.45|380.65|0
1658351700000|2022-07-20 21:15:00|383.86|381.06|383.74|380.94|383.86|381.06|383.71|380.91|0
1658352000000|2022-07-20 21:20:00|383.79|380.99|383.69|380.89|383.82|381.02|383.64|380.84|0
1658352300000|2022-07-20 21:25:00|383.39|380.59|382.78|379.98|383.54|380.74|382.65|379.85|0
1658352600000|2022-07-20 21:30:00|382.73|379.93|382.34|379.54|382.73|379.93|382.31|379.51|0
1658352900000|2022-07-20 21:35:00|382.33|379.53|381.08|378.28|382.65|379.85|381.08|378.28|0
1658353200000|2022-07-20 21:40:00|381.45|378.65|381.33|378.53|382.29|379.49|381.33|378.53|0
1658353500000|2022-07-20 21:45:00|381.13|378.33|380.98|378.18|381.13|378.33|380.88|378.08|0
1658353800000|2022-07-20 21:50:00|380.91|378.11|381.86|379.06|381.86|379.06|380.91|378.11|0
1658354100000|2022-07-20 21:55:00|381.84|379.04|382.74|379.94|382.74|379.94|381.51|378.71|0
1658354400000|2022-07-20 22:00:00|383.06|380.26|383.14|380.34|384.15|381.35|382.3|379.5|0
1658354700000|2022-07-20 22:05:00|382.97|380.17|383.65|380.85|383.98|381.18|382.64|379.84|0
1658355000000|2022-07-20 22:10:00|383.56|380.76|383.31|380.51|383.9|381.1|382.97|380.17|0
1658355300000|2022-07-20 22:15:00|383.48|380.68|385.75|382.95|385.92|383.12|383.48|380.68|0
1658355600000|2022-07-20 22:20:00|385.83|383.03|385.32|382.52|386.51|383.71|385.32|382.52|0
1658355900000|2022-07-20 22:25:00|385.16|382.36|384.31|381.51|385.24|382.44|383.64|380.84|0
1658356200000|2022-07-20 22:30:00|384.14|381.34|384.23|381.43|385.07|382.27|383.47|380.67|0
1658356500000|2022-07-20 22:35:00|384.31|381.51|386.33|383.53|386.33|383.53|384.31|381.51|0
1658356800000|2022-07-20 22:40:00|386.16|383.36|386.5|383.7|386.5|383.7|385.49|382.69|0
1658357100000|2022-07-20 22:45:00|386.42|383.62|385.48|382.68|386.5|383.7|385.06|382.26|0
1658357400000|2022-07-20 22:50:00|385.99|383.19|386.16|383.36|386.5|383.7|385.99|383.19|0
1658357700000|2022-07-20 22:55:00|385.99|383.19|385.48|382.68|386.32|383.52|385.14|382.34|0
1658358000000|2022-07-20 23:00:00|385.31|382.51|385.56|382.76|385.65|382.85|385.14|382.34|0
1658358300000|2022-07-20 23:05:00|385.65|382.85|383.96|381.16|385.65|382.85|383.79|380.99|0
1658358600000|2022-07-20 23:10:00|384.12|381.32|384.46|381.66|384.97|382.17|383.88|381.08|0
1658358900000|2022-07-20 23:15:00|384.38|381.58|383.45|380.65|384.38|381.58|383.45|380.65|0
1658359200000|2022-07-20 23:20:00|383.61|380.81|381.76|378.96|383.7|380.9|381.6|378.8|0
1658359500000|2022-07-20 23:25:00|381.6|378.8|381.43|378.63|381.68|378.88|380.76|377.96|0
1658359800000|2022-07-20 23:30:00|381.59|378.79|381.09|378.29|382.26|379.46|381.09|378.29|0
1658360100000|2022-07-20 23:35:00|380.92|378.12|381.76|378.96|381.76|378.96|380.92|378.12|0
1658360400000|2022-07-20 23:40:00|381.92|379.12|381.59|378.79|382.52|379.72|381.42|378.62|0
1658360700000|2022-07-20 23:45:00|381.67|378.87|381|378.2|381.75|378.95|380.67|377.87|0
1658361000000|2022-07-20 23:50:00|381.08|378.28|380.24|377.44|381.25|378.45|379.91|377.11|0
1658361300000|2022-07-20 23:55:00|380.16|377.36|382.08|379.28|382.08|379.28|380.07|377.27|0
1658361600000|2022-07-21 00:00:00|382.42|379.62|384.1|381.3|384.78|381.98|382.42|379.62|0
1658361900000|2022-07-21 00:05:00|383.93|381.13|385.11|382.31|385.62|382.82|383.93|381.13|0
1658362200000|2022-07-21 00:10:00|385.28|382.48|384.77|381.97|386.12|383.32|384.6|381.8|0
1658362500000|2022-07-21 00:15:00|384.6|381.8|384.99|382.19|385.28|382.48|384.1|381.3|0
1658362800000|2022-07-21 00:20:00|384.82|382.02|384.06|381.26|385.66|382.86|384.06|381.26|0
1658363100000|2022-07-21 00:25:00|383.97|381.17|383.89|381.09|384.99|382.19|383.55|380.75|0
1658363400000|2022-07-21 00:30:00|383.97|381.17|384.22|381.42|384.64|381.84|383.29|380.49|0
1658363700000|2022-07-21 00:35:00|384.47|381.67|383.46|380.66|384.47|381.67|382.45|379.65|0
1658364000000|2022-07-21 00:40:00|383.38|380.58|383.8|381|384.22|381.42|383.12|380.32|0
1658364300000|2022-07-21 00:45:00|383.63|380.83|382.44|379.64|383.63|380.83|382.11|379.31|0
1658364600000|2022-07-21 00:50:00|382.61|379.81|382.19|379.39|382.78|379.98|381.77|378.97|0
1658364900000|2022-07-21 00:55:00|382.11|379.31|381.6|378.8|382.11|379.31|380.93|378.13|0
1658365200000|2022-07-21 01:00:00|381.77|378.97|383.37|380.57|383.37|380.57|381.77|378.97|0
1658365500000|2022-07-21 01:05:00|383.54|380.74|384.21|381.41|385.64|382.84|383.54|380.74|0
1658365800000|2022-07-21 01:10:00|384.12|381.32|384.04|381.24|384.97|382.17|383.45|380.65|0
1658366100000|2022-07-21 01:15:00|383.95|381.15|383.78|380.98|384.29|381.49|382.77|379.97|0
1658366400000|2022-07-21 01:20:00|383.87|381.07|384.45|381.65|384.96|382.16|383.61|380.81|0
1658366700000|2022-07-21 01:25:00|384.62|381.82|389.03|386.23|389.03|386.23|384.62|381.82|0
1658367000000|2022-07-21 01:30:00|388.86|386.06|385.97|383.17|389.2|386.4|385.97|383.17|0
1658367300000|2022-07-21 01:35:00|385.8|383|384.62|381.82|386.14|383.34|384.53|381.73|0
1658367600000|2022-07-21 01:40:00|384.87|382.07|384.61|381.81|384.95|382.15|383.6|380.8|0
1658367900000|2022-07-21 01:45:00|384.44|381.64|385.21|382.41|386.64|383.84|384.44|381.64|0
1658368200000|2022-07-21 01:50:00|385.12|382.32|386.3|383.5|386.64|383.84|385.12|382.32|0
1658368500000|2022-07-21 01:55:00|386.13|383.33|385.37|382.57|386.3|383.5|385.11|382.31|0
1658368800000|2022-07-21 02:00:00|385.45|382.65|384.1|381.3|386.3|383.5|384.1|381.3|0
1658369100000|2022-07-21 02:05:00|383.76|380.96|384.26|381.46|384.6|381.8|382.75|379.95|0
1658369400000|2022-07-21 02:10:00|384.1|381.3|383.42|380.62|384.26|381.46|382.91|380.11|0
1658369700000|2022-07-21 02:15:00|383.25|380.45|383.25|380.45|383.67|380.87|382.58|379.78|0
1658370000000|2022-07-21 02:20:00|383.08|380.28|383.16|380.36|383.25|380.45|382.07|379.27|0
1658370300000|2022-07-21 02:25:00|383.25|380.45|382.74|379.94|383.25|380.45|382.4|379.6|0
1658370600000|2022-07-21 02:30:00|382.83|380.03|382.57|379.77|383.5|380.7|382.32|379.52|0
1658370900000|2022-07-21 02:35:00|382.4|379.6|382.23|379.43|382.74|379.94|382.06|379.26|0
1658371200000|2022-07-21 02:40:00|382.32|379.52|382.56|379.76|382.56|379.76|382.06|379.26|0
1658371500000|2022-07-21 02:45:00|382.73|379.93|383.07|380.27|383.23|380.43|381.81|379.01|0
1658371800000|2022-07-21 02:50:00|383.23|380.43|383.23|380.43|383.91|381.11|382.73|379.93|0
1658372100000|2022-07-21 02:55:00|383.4|380.6|383.23|380.43|383.74|380.94|383.06|380.26|0
1658372400000|2022-07-21 03:00:00|383.15|380.35|382.72|379.92|383.9|381.1|382.72|379.92|0
1658372700000|2022-07-21 03:05:00|382.55|379.75|382.38|379.58|383.23|380.43|382.22|379.42|0
1658373000000|2022-07-21 03:10:00|382.22|379.42|380.7|377.9|382.55|379.75|380.53|377.73|0
1658373300000|2022-07-21 03:15:00|380.53|377.73|381.2|378.4|381.54|378.74|380.36|377.56|0
1658373600000|2022-07-21 03:20:00|381.29|378.49|381.87|379.07|382.21|379.41|381.03|378.23|0
1658373900000|2022-07-21 03:25:00|382.04|379.24|382.04|379.24|382.38|379.58|381.7|378.9|0
1658374200000|2022-07-21 03:30:00|381.96|379.16|382.54|379.74|382.71|379.91|381.2|378.4|0
1658374500000|2022-07-21 03:35:00|382.63|379.83|381.87|379.07|382.88|380.08|381.7|378.9|0
1658374800000|2022-07-21 03:40:00|382.03|379.23|382.03|379.23|382.54|379.74|381.7|378.9|0
1658375100000|2022-07-21 03:45:00|381.86|379.06|381.69|378.89|382.03|379.23|381.19|378.39|0
1658375400000|2022-07-21 03:50:00|381.86|379.06|380.68|377.88|381.86|379.06|380.68|377.88|0
1658375700000|2022-07-21 03:55:00|380.77|377.97|381.69|378.89|381.86|379.06|380.68|377.88|0
1658376000000|2022-07-21 04:00:00|381.52|378.72|381.69|378.89|381.69|378.89|380.18|377.38|0
1658376300000|2022-07-21 04:05:00|381.35|378.55|381.77|378.97|381.85|379.05|381.18|378.38|0
1658376600000|2022-07-21 04:10:00|381.68|378.88|382.02|379.22|382.52|379.72|381.68|378.88|0
1658376900000|2022-07-21 04:15:00|381.85|379.05|381.68|378.88|382.18|379.38|381.34|378.54|0
1658377200000|2022-07-21 04:20:00|381.85|379.05|383.19|380.39|383.19|380.39|381.85|379.05|0
1658377500000|2022-07-21 04:25:00|383.36|380.56|383.36|380.56|383.53|380.73|382.94|380.14|0
1658377800000|2022-07-21 04:30:00|383.19|380.39|381.5|378.7|383.36|380.56|381|378.2|0
1658378100000|2022-07-21 04:35:00|381.34|378.54|382.26|379.46|382.85|380.05|381.34|378.54|0
1658378400000|2022-07-21 04:40:00|382.18|379.38|380.83|378.03|382.34|379.54|380.83|378.03|0
1658378700000|2022-07-21 04:45:00|380.75|377.95|379.48|376.68|381.33|378.53|379.32|376.52|0
1658379000000|2022-07-21 04:50:00|379.32|376.52|378.31|375.51|379.32|376.52|377.56|374.76|0
1658379300000|2022-07-21 04:55:00|378.14|375.34|379.48|376.68|379.48|376.68|377.97|375.17|0
1658379600000|2022-07-21 05:00:00|379.65|376.85|380.15|377.35|380.65|377.85|379.14|376.34|0
1658379900000|2022-07-21 05:05:00|379.98|377.18|378.3|375.5|380.65|377.85|378.3|375.5|0
1658380200000|2022-07-21 05:10:00|378.13|375.33|378.72|375.92|378.97|376.17|377.47|374.67|0
1658380500000|2022-07-21 05:15:00|378.63|375.83|379.97|377.17|380.14|377.34|378.47|375.67|0
1658380800000|2022-07-21 05:20:00|379.81|377.01|378.97|376.17|380.14|377.34|378.63|375.83|0
1658381100000|2022-07-21 05:25:00|379.05|376.25|379.13|376.33|379.47|376.67|378.8|376|0
1658381400000|2022-07-21 05:30:00|378.96|376.16|379.05|376.25|379.13|376.33|377.79|374.99|0
1658381700000|2022-07-21 05:35:00|379.13|376.33|376.78|373.98|379.46|376.66|376.78|373.98|0
1658382000000|2022-07-21 05:40:00|376.62|373.82|376.28|373.48|376.95|374.15|375.45|372.65|0
1658382300000|2022-07-21 05:45:00|376.03|373.23|375.03|372.23|376.62|373.82|374.45|371.65|0
1658382600000|2022-07-21 05:50:00|374.95|372.15|372.95|370.15|375.11|372.31|370.63|367.83|0
1658382900000|2022-07-21 05:55:00|373.12|370.32|372.45|369.65|373.61|370.81|372.12|369.32|0
1658383200000|2022-07-21 06:00:00|372.28|369.48|373.11|370.31|373.44|370.64|371.62|368.82|0
1658383500000|2022-07-21 06:05:00|373.28|370.48|371.95|369.15|373.78|370.98|371.45|368.65|0
1658383800000|2022-07-21 06:10:00|371.78|368.98|371.04|368.24|372.44|369.64|370.95|368.15|0
1658384100000|2022-07-21 06:15:00|371.12|368.32|372.44|369.64|374.44|371.64|371.12|368.32|0
1658384400000|2022-07-21 06:20:00|372.28|369.48|374.43|371.63|374.6|371.8|372.11|369.31|0
1658384700000|2022-07-21 06:25:00|374.6|371.8|375.68|372.88|375.93|373.13|373.27|370.47|0
1658385000000|2022-07-21 06:30:00|376.1|373.3|378.69|375.89|378.77|375.97|375.76|372.96|0
1658385300000|2022-07-21 06:35:00|378.77|375.97|376.18|373.38|379.27|376.47|376.18|373.38|0
1658385600000|2022-07-21 06:40:00|376.34|373.54|376.92|374.12|377.09|374.29|376.09|373.29|0
1658385900000|2022-07-21 06:45:00|376.84|374.04|378.43|375.63|378.43|375.63|376.84|374.04|0
1658386200000|2022-07-21 06:50:00|378.26|375.46|377.84|375.04|379.43|376.63|377.09|374.29|0
1658386500000|2022-07-21 06:55:00|377.92|375.12|378.76|375.96|379.43|376.63|377.25|374.45|0
1658386800000|2022-07-21 07:00:00|378.59|375.79|378.62|375.26|379.71|376.79|378.17|374.84|0
1658387100000|2022-07-21 07:05:00|378.79|375.91|376.8|374.4|379.89|377.01|376.78|373.9|0
1658387400000|2022-07-21 07:10:00|376.71|374.31|377.55|375.15|377.55|375.15|374.54|372.14|0
1658387700000|2022-07-21 07:15:00|377.63|375.23|376.96|374.56|380.14|377.74|376.63|374.23|0
1658388000000|2022-07-21 07:20:00|376.8|374.4|376.63|374.23|377.8|375.4|375.05|372.65|0
1658388300000|2022-07-21 07:25:00|376.55|374.15|381.81|379.41|381.81|379.41|376.29|373.89|0
1658388600000|2022-07-21 07:30:00|381.47|379.07|383.82|381.42|385|382.6|380.97|378.57|0
1658388900000|2022-07-21 07:35:00|383.65|381.25|382.9|380.5|384.66|382.26|382.9|380.5|0
1658389200000|2022-07-21 07:40:00|382.47|380.07|384.15|381.75|384.49|382.09|382.06|379.66|0
1658389500000|2022-07-21 07:45:00|384.32|381.92|382.47|380.07|384.32|381.92|381.97|379.57|0
1658389800000|2022-07-21 07:50:00|382.3|379.9|381.88|379.48|383.65|381.25|381.8|379.4|0
1658390100000|2022-07-21 07:55:00|381.29|378.89|383.98|381.58|384.32|381.92|381.29|378.89|0
1658390400000|2022-07-21 08:00:00|383.73|381.33|385.16|382.76|385.49|383.09|383.14|380.74|0
1658390700000|2022-07-21 08:05:00|385.33|382.93|384.91|382.51|386.17|383.77|383.81|381.41|0
1658391000000|2022-07-21 08:10:00|384.74|382.34|384.98|382.58|385.58|383.18|383.64|381.24|0
1658391300000|2022-07-21 08:15:00|385.15|382.75|386.16|383.76|386.84|384.44|384.56|382.16|0
1658391600000|2022-07-21 08:20:00|386.33|383.93|389.21|386.81|389.55|387.15|385.49|383.09|0
1658391900000|2022-07-21 08:25:00|389.13|386.73|388.02|385.62|389.47|387.07|387.01|384.61|0
1658392200000|2022-07-21 08:30:00|387.85|385.45|385.48|383.08|388.62|386.22|385.31|382.91|0
1658392500000|2022-07-21 08:35:00|385.4|383|386.83|384.43|387.34|384.94|384.64|382.24|0
1658392800000|2022-07-21 08:40:00|386.66|384.26|387.27|384.87|388.21|385.81|385.41|383.01|0
1658393100000|2022-07-21 08:45:00|387.1|384.7|387.1|384.7|387.61|385.21|385.57|383.17|0
1658393400000|2022-07-21 08:50:00|386.93|384.53|386.76|384.36|387.27|384.87|385.74|383.34|0
1658393700000|2022-07-21 08:55:00|386.68|384.28|383.71|381.31|386.85|384.45|383.54|381.14|0
1658394000000|2022-07-21 09:00:00|383.63|381.23|385.06|382.66|385.91|383.51|383.63|381.23|0
1658394300000|2022-07-21 09:05:00|385.23|382.83|384.72|382.32|385.57|383.17|384.3|381.9|0
1658394600000|2022-07-21 09:10:00|384.64|382.24|383.2|380.8|384.64|382.24|383.2|380.8|0
1658394900000|2022-07-21 09:15:00|383.36|380.96|383.19|380.79|384.63|382.23|382.86|380.46|0
1658395200000|2022-07-21 09:20:00|383.11|380.71|382.69|380.29|383.28|380.88|382.01|379.61|0
1658395500000|2022-07-21 09:25:00|382.52|380.12|383.61|381.21|383.86|381.46|382.01|379.61|0
1658395800000|2022-07-21 09:30:00|383.78|381.38|383.69|381.29|384.54|382.14|383.36|380.96|0
1658396100000|2022-07-21 09:35:00|383.61|381.21|383.35|380.95|385.13|382.73|383.35|380.95|0
1658396400000|2022-07-21 09:40:00|383.44|381.04|382.68|380.28|384.03|381.63|381.92|379.52|0
1658396700000|2022-07-21 09:45:00|382.51|380.11|382.17|379.77|383.35|380.95|381.66|379.26|0
1658397000000|2022-07-21 09:50:00|381.83|379.43|380.74|378.34|382.84|380.44|380.4|378|0
1658397300000|2022-07-21 09:55:00|380.82|378.42|381.02|378.62|382.7|380.3|380.61|378.21|0
1658397600000|2022-07-21 10:00:00|380.85|378.45|380.18|377.78|381.78|379.38|379.51|377.11|0
1658397900000|2022-07-21 10:05:00|380.43|378.03|379.17|376.77|381.86|379.46|379.17|376.77|0
1658398200000|2022-07-21 10:10:00|379|376.6|379.42|377.02|380.18|377.78|378.84|376.44|0
1658398500000|2022-07-21 10:15:00|379.34|376.94|378.5|376.1|380.34|377.94|378|375.6|0
1658398800000|2022-07-21 10:20:00|378.33|375.93|378.83|376.43|378.83|376.43|377.33|374.93|0
1658399100000|2022-07-21 10:25:00|378.66|376.26|378.49|376.09|378.92|376.52|377.33|374.93|0
1658399400000|2022-07-21 10:30:00|378.33|375.93|377.91|375.51|378.99|376.59|377.82|375.42|0
1658399700000|2022-07-21 10:35:00|377.99|375.59|378.82|376.42|379.33|376.93|377.91|375.51|0
1658400000000|2022-07-21 10:40:00|378.66|376.26|381.67|379.27|382.1|379.7|378.66|376.26|0
1658400300000|2022-07-21 10:45:00|382.01|379.61|383.02|380.62|383.02|380.62|381.34|378.94|0
1658400600000|2022-07-21 10:50:00|382.94|380.54|383.44|381.04|383.61|381.21|382.34|379.94|0
1658400900000|2022-07-21 10:55:00|383.61|381.21|382.51|380.11|384.19|381.79|381.67|379.27|0
1658401200000|2022-07-21 11:00:00|382.34|379.94|382.5|380.1|383.01|380.61|381.83|379.43|0
1658401500000|2022-07-21 11:05:00|382.59|380.19|380.91|378.51|383.35|380.95|380.65|378.25|0
1658401800000|2022-07-21 11:10:00|380.99|378.59|381.32|378.92|382.5|380.1|380.99|378.59|0
1658402100000|2022-07-21 11:15:00|381.49|379.09|381.49|379.09|381.66|379.26|380.15|377.75|0
1658402400000|2022-07-21 11:20:00|381.41|379.01|383.84|381.44|383.84|381.44|380.98|378.58|0
1658402700000|2022-07-21 11:25:00|384.01|381.61|382.92|380.52|384.18|381.78|382.66|380.26|0
1658403000000|2022-07-21 11:30:00|383.17|380.77|382.15|379.75|383.5|381.1|381.65|379.25|0
1658403300000|2022-07-21 11:35:00|382.07|379.67|385.02|382.62|385.19|382.79|381.82|379.42|0
1658403600000|2022-07-21 11:40:00|384.94|382.54|386.03|383.63|386.37|383.97|383.67|381.27|0
1658403900000|2022-07-21 11:45:00|386.2|383.8|383.33|380.93|386.37|383.97|383.33|380.93|0
1658404200000|2022-07-21 11:50:00|383.25|380.85|382.15|379.75|384|381.6|382.15|379.75|0
1658404500000|2022-07-21 11:55:00|382.31|379.91|383.24|380.84|383.83|381.43|382.31|379.91|0
1658404800000|2022-07-21 12:00:00|383.32|380.92|381.47|379.07|383.49|381.09|380.97|378.57|0
1658405100000|2022-07-21 12:05:00|381.3|378.9|380.8|378.4|381.81|379.41|379.29|376.89|0
1658405400000|2022-07-21 12:10:00|380.63|378.23|382.31|379.91|382.31|379.91|380.12|377.72|0
1658405700000|2022-07-21 12:15:00|382.06|379.66|378.34|374.98|387.99|384.89|378.09|374.73|0
1658406000000|2022-07-21 12:20:00|378.42|375.06|377.09|373.73|378.42|375.06|374.09|370.73|0
1658406300000|2022-07-21 12:25:00|377.25|373.89|379.59|376.23|380.6|377.24|377.25|373.89|0
1658406600000|2022-07-21 12:30:00|379.51|376.15|375.42|372.06|380.76|377.4|375.34|371.98|0
1658406900000|2022-07-21 12:35:00|375.08|371.72|372.68|369.32|377.08|373.72|372.68|369.32|0
1658407200000|2022-07-21 12:40:00|372.76|369.4|368.46|365.1|373.59|370.23|367.97|364.61|0
1658407500000|2022-07-21 12:45:00|368.3|364.94|369.63|367.23|370.28|367.39|367.82|364.94|0
1658407800000|2022-07-21 12:50:00|370.04|367.64|373.27|370.87|373.43|371.03|368.8|366.4|0
1658408100000|2022-07-21 12:55:00|373.1|370.7|371.75|369.35|373.27|370.87|369.93|367.53|0
1658408400000|2022-07-21 13:00:00|371.42|369.02|374.41|372.01|374.74|372.34|371.25|368.85|0
1658408700000|2022-07-21 13:05:00|374.74|372.34|376.91|374.51|378.08|375.68|374.74|372.34|0
1658409000000|2022-07-21 13:10:00|377.07|374.67|378.41|376.01|378.58|376.18|375.57|373.17|0
1658409300000|2022-07-21 13:15:00|378.58|376.18|381.26|378.86|381.6|379.2|376.24|373.84|0
1658409600000|2022-07-21 13:20:00|381.1|378.7|382.44|380.04|383.29|380.89|379.75|377.35|0
1658409900000|2022-07-21 13:25:00|382.61|380.21|382.61|380.21|383.96|381.56|382.1|379.7|0
1658410200000|2022-07-21 13:30:00|381.26|378.86|387.13|384.73|387.13|384.73|380.54|378.14|0
1658410500000|2022-07-21 13:35:00|389|386.6|382.22|379.82|391.72|389.32|381.72|379.32|0
1658410800000|2022-07-21 13:40:00|382.73|380.33|385.26|382.86|385.77|383.37|379.7|377.3|0
1658411100000|2022-07-21 13:45:00|386.95|384.55|381.21|378.81|388.31|385.91|379.7|377.3|0
1658411400000|2022-07-21 13:50:00|381.88|379.48|374.35|371.95|383.9|381.5|374.35|371.95|0
1658411700000|2022-07-21 13:55:00|374.18|371.78|376.01|373.61|377.01|374.61|373.51|371.11|0
1658412000000|2022-07-21 14:00:00|377.18|374.78|387.2|384.8|387.2|384.8|372.47|370.07|0
1658412300000|2022-07-21 14:05:00|386.86|384.46|386.52|384.12|388.72|386.32|382.81|380.41|0
1658412600000|2022-07-21 14:10:00|386.18|383.78|393.92|391.52|395.37|392.97|385|382.6|0
1658412900000|2022-07-21 14:15:00|394.17|391.77|387.04|384.64|394.34|391.94|385.52|383.12|0
1658413200000|2022-07-21 14:20:00|386.53|384.13|394.41|392.01|395.01|392.61|385.52|383.12|0
1658413500000|2022-07-21 14:25:00|394.15|391.75|398.43|396.03|401.18|398.78|393.98|391.58|0
1658413800000|2022-07-21 14:30:00|398.17|395.77|399.11|396.71|399.8|397.4|395.86|393.46|0
1658414100000|2022-07-21 14:35:00|398.6|396.2|389.62|387.22|398.6|396.2|389.62|387.22|0
1658414400000|2022-07-21 14:40:00|389.54|387.14|387.41|385.01|391.5|389.1|387.07|384.67|0
1658414700000|2022-07-21 14:45:00|387.24|384.84|389.45|387.05|390.05|387.65|386.9|384.5|0
1658415000000|2022-07-21 14:50:00|388.77|386.37|384.47|382.07|389.62|387.22|384.47|382.07|0
1658415300000|2022-07-21 14:55:00|384.13|381.73|379.74|377.34|385.14|382.74|379.23|376.83|0
1658415600000|2022-07-21 15:00:00|379.9|377.5|376.38|373.98|381.59|379.19|376.38|373.98|0
1658415900000|2022-07-21 15:05:00|376.21|373.81|378.72|376.32|379.9|377.5|376.21|373.81|0
1658416200000|2022-07-21 15:10:00|378.39|375.99|379.97|377.57|381.65|379.25|378.22|375.82|0
1658416500000|2022-07-21 15:15:00|379.63|377.23|379.12|376.72|381.65|379.25|378.12|375.72|0
1658416800000|2022-07-21 15:20:00|379.46|377.06|381.82|379.42|383.08|380.68|378.12|375.72|0
1658417100000|2022-07-21 15:25:00|381.65|379.25|377.11|374.71|382.15|379.75|377.11|374.71|0
1658417400000|2022-07-21 15:30:00|375.94|373.54|370.28|367.88|379.12|376.72|370.28|367.88|0
1658417700000|2022-07-21 15:35:00|370.61|368.21|372.93|370.53|372.93|370.53|369.45|367.05|0
1658418000000|2022-07-21 15:40:00|372.77|370.37|372.43|370.03|373.02|370.62|370.94|368.54|0
1658418300000|2022-07-21 15:45:00|372.35|369.95|374.76|372.36|374.93|372.53|371.1|368.7|0
1658418600000|2022-07-21 15:50:00|374.68|372.28|373.42|371.02|375.26|372.86|372.26|369.86|0
1658418900000|2022-07-21 15:55:00|373.09|370.69|372.59|370.19|373.42|371.02|371.1|368.7|0
1658419200000|2022-07-21 16:00:00|373.09|370.69|367.71|365.31|373.26|370.86|367.29|364.89|0
1658419500000|2022-07-21 16:05:00|367.62|365.22|363.34|360.94|368.45|366.05|363.02|360.62|0
1658419800000|2022-07-21 16:10:00|363.18|360.78|365.97|363.57|368.28|365.88|362.85|360.45|0
1658420100000|2022-07-21 16:15:00|367.38|364.98|362.81|360.41|367.38|364.98|361.99|359.59|0
1658420400000|2022-07-21 16:20:00|362.48|360.08|361.16|358.76|363.97|361.57|361.16|358.76|0
1658420700000|2022-07-21 16:25:00|361.33|358.93|358.05|355.65|361.99|359.59|357.72|355.32|0
1658421000000|2022-07-21 16:30:00|358.37|355.97|360.79|358.39|360.96|358.56|355.25|352.85|0
1658421300000|2022-07-21 16:35:00|360.63|358.23|359.82|357.42|361.77|359.37|359.33|356.93|0
1658421600000|2022-07-21 16:40:00|359.98|357.58|361.93|359.53|361.93|359.53|359.49|357.09|0
1658421900000|2022-07-21 16:45:00|361.77|359.37|362.91|360.51|363.56|361.16|361.44|359.04|0
1658422200000|2022-07-21 16:50:00|362.74|360.34|361.76|359.36|362.74|360.34|360.95|358.55|0
1658422500000|2022-07-21 16:55:00|361.6|359.2|360.95|358.55|362.25|359.85|360.3|357.9|0
1658422800000|2022-07-21 17:00:00|360.78|358.38|361.11|358.71|362.74|360.34|360.13|357.73|0
1658423100000|2022-07-21 17:05:00|360.94|358.54|360.94|358.54|362.25|359.85|359.15|356.75|0
1658423400000|2022-07-21 17:10:00|361.43|359.03|364.37|361.97|364.53|362.13|360.61|358.21|0
1658423700000|2022-07-21 17:15:00|364.45|362.05|361.93|359.53|364.86|362.46|360.79|358.39|0
1658424000000|2022-07-21 17:20:00|362.26|359.86|365.54|363.14|365.54|363.14|360.63|358.23|0
1658424300000|2022-07-21 17:25:00|365.21|362.81|365.37|362.97|367.35|364.95|364.71|362.31|0
1658424600000|2022-07-21 17:30:00|365.21|362.81|369.65|367.25|370.98|368.58|364.88|362.48|0
1658424900000|2022-07-21 17:35:00|370.15|367.75|366.02|363.62|371.15|368.75|365.53|363.13|0
1658425200000|2022-07-21 17:40:00|365.69|363.29|364.38|361.98|366.19|363.79|363.56|361.16|0
1658425500000|2022-07-21 17:45:00|363.89|361.49|366.27|363.87|367.01|364.61|363.89|361.49|0
1658425800000|2022-07-21 17:50:00|366.51|364.11|369.98|367.58|370.14|367.74|366.35|363.95|0
1658426100000|2022-07-21 17:55:00|370.31|367.91|366.18|363.78|370.64|368.24|365.85|363.45|0
1658426400000|2022-07-21 18:00:00|366.01|363.61|365.68|363.28|367.33|364.93|364.86|362.46|0
1658426700000|2022-07-21 18:05:00|365.52|363.12|363.38|360.98|366.34|363.94|362.24|359.84|0
1658427000000|2022-07-21 18:10:00|363.55|361.15|361.26|358.86|364.04|361.64|361.26|358.86|0
1658427300000|2022-07-21 18:15:00|361.09|358.69|361.25|358.85|362.65|360.25|360.28|357.88|0
1658427600000|2022-07-21 18:20:00|361.42|359.02|360.93|358.53|361.74|359.34|359.95|357.55|0
1658427900000|2022-07-21 18:25:00|361.09|358.69|361.09|358.69|362.89|360.49|360.44|358.04|0
1658428200000|2022-07-21 18:30:00|361.58|359.18|364.03|361.63|364.03|361.63|361.58|359.18|0
1658428500000|2022-07-21 18:35:00|364.19|361.79|362.06|359.66|365.83|363.43|362.06|359.66|0
1658428800000|2022-07-21 18:40:00|361.9|359.5|365.67|363.27|365.83|363.43|361.73|359.33|0
1658429100000|2022-07-21 18:45:00|365.5|363.1|364.35|361.95|366.82|364.42|364.35|361.95|0
1658429400000|2022-07-21 18:50:00|364.19|361.79|363.86|361.46|365.5|363.1|363.2|360.8|0
1658429700000|2022-07-21 18:55:00|363.69|361.29|362.87|360.47|364.18|361.78|361.24|358.84|0
1658430000000|2022-07-21 19:00:00|363.2|360.8|359.6|357.2|363.2|360.8|359.6|357.2|0
1658430300000|2022-07-21 19:05:00|359.93|357.53|356.52|354.12|360.42|358.02|356.35|353.95|0
1658430600000|2022-07-21 19:10:00|356.35|353.95|359.68|357.28|360.58|358.18|356.35|353.95|0
1658430900000|2022-07-21 19:15:00|359.92|357.52|359.76|357.36|362.04|359.64|359.2|356.8|0
1658431200000|2022-07-21 19:20:00|360.09|357.69|360.57|358.17|361.55|359.15|359.76|357.36|0
1658431500000|2022-07-21 19:25:00|360.41|358.01|358.94|356.54|360.57|358.17|357.97|355.57|0
1658431800000|2022-07-21 19:30:00|359.1|356.7|357.96|355.56|360.24|357.84|357.32|354.92|0
1658432100000|2022-07-21 19:35:00|357.8|355.4|359.59|357.19|359.75|357.35|356.34|353.94|0
1658432400000|2022-07-21 19:40:00|359.75|357.35|357.31|354.91|359.75|357.35|357.15|354.75|0
1658432700000|2022-07-21 19:45:00|357.47|355.07|357.47|355.07|358.37|355.97|356.66|354.26|0
1658433000000|2022-07-21 19:50:00|355.37|352.97|354.07|351.67|355.53|353.13|353.75|351.35|0
1658433300000|2022-07-21 19:55:00|354.16|351.76|350.72|348.32|354.72|352.32|350.72|348.32|0
1658433600000|2022-07-21 20:00:00|350.56|348.16|351.03|348.63|351.2|348.8|348.95|346.55|0
1658433900000|2022-07-21 20:05:00|351.2|348.8|352.48|350.08|352.64|350.24|351.2|348.8|0
1658434200000|2022-07-21 20:10:00|352.64|350.24|358.31|355.91|358.31|355.91|352.64|350.24|0
1658434500000|2022-07-21 20:15:00|358.34|355.54|359.97|357.17|360.3|357.5|357.37|354.57|0
1658434800000|2022-07-21 20:20:00|359.64|356.84|359.15|356.35|360.95|358.15|358.34|355.54|0
1658435100000|2022-07-21 20:25:00|358.99|356.19|358.99|356.19|359.15|356.35|358.66|355.86|0
1658435400000|2022-07-21 20:30:00|358.82|356.02|358.33|355.53|358.99|356.19|358.01|355.21|0
1658435700000|2022-07-21 20:35:00|358.17|355.37|358.17|355.37|358.17|355.37|357.03|354.23|0
1658436000000|2022-07-21 20:40:00|358.01|355.21|358.98|356.18|359.14|356.34|357.68|354.88|0
1658436300000|2022-07-21 20:45:00|359.14|356.34|358.65|355.85|359.47|356.67|358.65|355.85|0
1658436600000|2022-07-21 20:50:00|359.14|356.34|359.3|356.5|359.47|356.67|358.65|355.85|0
1658436900000|2022-07-21 20:55:00|359.46|356.66|357.59|354.79|359.46|356.66|357.59|354.79|0
1658437200000|2022-07-21 21:00:00|357.72|354.92|358.05|355.25|358.16|355.36|357.63|354.83|0
1658437500000|2022-07-21 21:05:00|357.9|355.1|357.95|355.15|358.23|355.43|357.86|355.06|0
1658437800000|2022-07-21 21:10:00|358.12|355.32|357.62|354.82|358.12|355.32|357.48|354.68|0
1658438100000|2022-07-21 21:15:00|357.59|354.79|357.47|354.67|357.65|354.85|357.33|354.53|0
1658438400000|2022-07-21 21:20:00|357.45|354.65|358.06|355.26|358.25|355.45|357.45|354.65|0
1658438700000|2022-07-21 21:25:00|357.97|355.17|358.3|355.5|358.51|355.71|357.97|355.17|0
1658439000000|2022-07-21 21:30:00|358.22|355.42|358.13|355.33|358.56|355.76|358.13|355.33|0
1658439300000|2022-07-21 21:35:00|358.25|355.45|358.27|355.47|358.29|355.49|357.86|355.06|0
1658439600000|2022-07-21 21:40:00|358.32|355.52|358.32|355.52|358.41|355.61|358.27|355.47|0
1658439900000|2022-07-21 21:45:00|358.31|355.51|358.7|355.9|358.7|355.9|358.31|355.51|0
1658440200000|2022-07-21 21:50:00|358.57|355.77|358.55|355.75|359|356.2|358.24|355.44|0
1658440500000|2022-07-21 21:55:00|358.52|355.72|358.85|356.05|358.9|356.1|358.52|355.72|0
1658440800000|2022-07-21 22:00:00|359.36|356.56|361.31|358.51|361.55|358.75|358.78|355.98|0
1658441100000|2022-07-21 22:05:00|361.64|358.84|362.21|359.41|363.19|360.39|361.64|358.84|0
1658441400000|2022-07-21 22:10:00|362.04|359.24|362.2|359.4|363.19|360.39|361.88|359.08|0
1658441700000|2022-07-21 22:15:00|362.29|359.49|360.57|357.77|362.86|360.06|360.57|357.77|0
1658442000000|2022-07-21 22:20:00|360.73|357.93|360.73|357.93|360.73|357.93|359.02|356.22|0
1658442300000|2022-07-21 22:25:00|360.56|357.76|359.75|356.95|360.89|358.09|359.18|356.38|0
1658442600000|2022-07-21 22:30:00|359.58|356.78|359.42|356.62|360.24|357.44|358.61|355.81|0
1658442900000|2022-07-21 22:35:00|359.74|356.94|360.88|358.08|361.05|358.25|359.74|356.94|0
1658443200000|2022-07-21 22:40:00|361.05|358.25|360.72|357.92|361.05|358.25|360.39|357.59|0
1658443500000|2022-07-21 22:45:00|360.8|358|360.39|357.59|361.37|358.57|360.06|357.26|0
1658443800000|2022-07-21 22:50:00|360.23|357.43|360.88|358.08|361.37|358.57|360.23|357.43|0
1658444100000|2022-07-21 22:55:00|360.71|357.91|360.96|358.16|361.04|358.24|360.39|357.59|0
1658444400000|2022-07-21 23:00:00|360.8|358|360.96|358.16|361.37|358.57|360.71|357.91|0
1658444700000|2022-07-21 23:05:00|360.87|358.07|361.2|358.4|361.53|358.73|360.71|357.91|0
1658445000000|2022-07-21 23:10:00|361.36|358.56|361.36|358.56|361.36|358.56|360.87|358.07|0
1658445300000|2022-07-21 23:15:00|361.2|358.4|361.68|358.88|362.18|359.38|360.87|358.07|0
1658445600000|2022-07-21 23:20:00|361.77|358.97|361.6|358.8|362.17|359.37|361.52|358.72|0
1658445900000|2022-07-21 23:25:00|361.68|358.88|360.54|357.74|361.84|359.04|360.37|357.57|0
1658446200000|2022-07-21 23:30:00|360.7|357.9|360.37|357.57|361.35|358.55|359.88|357.08|0
1658446500000|2022-07-21 23:35:00|360.53|357.73|361.35|358.55|361.68|358.88|360.53|357.73|0
1658446800000|2022-07-21 23:40:00|361.18|358.38|360.69|357.89|361.27|358.47|360.53|357.73|0
1658447100000|2022-07-21 23:45:00|360.86|358.06|360.85|358.05|361.51|358.71|360.36|357.56|0
1658447400000|2022-07-21 23:50:00|360.94|358.14|362.32|359.52|362.49|359.69|360.85|358.05|0
1658447700000|2022-07-21 23:55:00|362.16|359.36|362.32|359.52|362.65|359.85|361.83|359.03|0
1658448000000|2022-07-22 00:00:00|362.65|359.85|362.97|360.17|364.62|361.82|362.65|359.85|0
1658448300000|2022-07-22 00:05:00|362.81|360.01|363.96|361.16|363.96|361.16|362.81|360.01|0
1658448600000|2022-07-22 00:10:00|364.04|361.24|363.63|360.83|364.61|361.81|363.46|360.66|0
1658448900000|2022-07-22 00:15:00|363.71|360.91|362.31|359.51|363.79|360.99|361.82|359.02|0
1658449200000|2022-07-22 00:20:00|362.15|359.35|361.82|359.02|362.31|359.51|361.33|358.53|0
1658449500000|2022-07-22 00:25:00|361.65|358.85|362.47|359.67|362.47|359.67|361.16|358.36|0
1658449800000|2022-07-22 00:30:00|362.39|359.59|361.98|359.18|362.47|359.67|361.16|358.36|0
1658450100000|2022-07-22 00:35:00|362.06|359.26|360.99|358.19|362.96|360.16|360.83|358.03|0
1658450400000|2022-07-22 00:40:00|360.83|358.03|362.14|359.34|362.3|359.5|360.83|358.03|0
1658450700000|2022-07-22 00:45:00|362.3|359.5|361.57|358.77|362.3|359.5|361.32|358.52|0
1658451000000|2022-07-22 00:50:00|361.64|358.84|360.99|358.19|361.64|358.84|360.82|358.02|0
1658451300000|2022-07-22 00:55:00|360.82|358.02|360.33|357.53|361.15|358.35|360.17|357.37|0
1658451600000|2022-07-22 01:00:00|360.42|357.62|362.38|359.58|362.78|359.98|360.33|357.53|0
1658451900000|2022-07-22 01:05:00|362.46|359.66|362.45|359.65|362.62|359.82|361.8|359|0
1658452200000|2022-07-22 01:10:00|362.62|359.82|362.61|359.81|363.27|360.47|362.45|359.65|0
1658452500000|2022-07-22 01:15:00|362.7|359.9|363.27|360.47|364.09|361.29|362.45|359.65|0
1658452800000|2022-07-22 01:20:00|363.1|360.3|362.86|360.06|363.43|360.63|362.28|359.48|0
1658453100000|2022-07-22 01:25:00|362.94|360.14|361.95|359.15|362.94|360.14|361.3|358.5|0
1658453400000|2022-07-22 01:30:00|361.79|358.99|360.48|357.68|361.79|358.99|360.48|357.68|0
1658453700000|2022-07-22 01:35:00|360.32|357.52|359.5|356.7|360.97|358.17|358.85|356.05|0
1658454000000|2022-07-22 01:40:00|359.34|356.54|358.52|355.72|359.42|356.62|357.71|354.91|0
1658454300000|2022-07-22 01:45:00|358.68|355.88|360.23|357.43|360.31|357.51|358.68|355.88|0
1658454600000|2022-07-22 01:50:00|360.31|357.51|360.14|357.34|360.96|358.16|359.65|356.85|0
1658454900000|2022-07-22 01:55:00|360.23|357.43|359.57|356.77|360.47|357.67|359.41|356.61|0
1658455200000|2022-07-22 02:00:00|359.65|356.85|359.25|356.45|360.14|357.34|359|356.2|0
1658455500000|2022-07-22 02:05:00|359.16|356.36|360.46|357.66|360.46|357.66|359.08|356.28|0
1658455800000|2022-07-22 02:10:00|360.3|357.5|361.28|358.48|361.28|358.48|360.3|357.5|0
1658456100000|2022-07-22 02:15:00|361.61|358.81|361.11|358.31|361.93|359.13|360.95|358.15|0
1658456400000|2022-07-22 02:20:00|361.2|358.4|361.76|358.96|361.77|358.97|360.79|357.99|0
1658456700000|2022-07-22 02:25:00|361.93|359.13|362.25|359.45|362.58|359.78|361.36|358.56|0
1658457000000|2022-07-22 02:30:00|362.42|359.62|362.41|359.61|362.58|359.78|361.76|358.96|0
1658457300000|2022-07-22 02:35:00|362.5|359.7|363.4|360.6|363.56|360.76|362.41|359.61|0
1658457600000|2022-07-22 02:40:00|363.23|360.43|362.08|359.28|363.23|360.43|362.08|359.28|0
1658457900000|2022-07-22 02:45:00|362|359.2|362.57|359.77|362.74|359.94|361.92|359.12|0
1658458200000|2022-07-22 02:50:00|362.66|359.86|362.16|359.36|362.9|360.1|361.75|358.95|0
1658458500000|2022-07-22 02:55:00|362.08|359.28|362.73|359.93|362.73|359.93|362.08|359.28|0
1658458800000|2022-07-22 03:00:00|362.65|359.85|362.07|359.27|362.65|359.85|361.42|358.62|0
1658459100000|2022-07-22 03:05:00|361.91|359.11|362.07|359.27|362.73|359.93|361.74|358.94|0
1658459400000|2022-07-22 03:10:00|362.24|359.44|361.74|358.94|362.24|359.44|361.42|358.62|0
1658459700000|2022-07-22 03:15:00|361.66|358.86|362.39|359.59|362.39|359.59|361.09|358.29|0
1658460000000|2022-07-22 03:20:00|362.56|359.76|362.88|360.08|363.38|360.58|362.31|359.51|0
1658460300000|2022-07-22 03:25:00|362.97|360.17|361.73|358.93|363.05|360.25|361.73|358.93|0
1658460600000|2022-07-22 03:30:00|361.66|358.86|361.24|358.44|361.82|359.02|361|358.2|0
1658460900000|2022-07-22 03:35:00|361.16|358.36|361.57|358.77|361.9|359.1|361.08|358.28|0
1658461200000|2022-07-22 03:40:00|361.4|358.6|361.07|358.27|361.73|358.93|361.07|358.27|0
1658461500000|2022-07-22 03:45:00|361.16|358.36|361.07|358.27|361.24|358.44|360.58|357.78|0
1658461800000|2022-07-22 03:50:00|360.99|358.19|361.65|358.85|361.72|358.92|360.91|358.11|0
1658462100000|2022-07-22 03:55:00|361.56|358.76|360.74|357.94|361.56|358.76|360.74|357.94|0
1658462400000|2022-07-22 04:00:00|360.58|357.78|360.25|357.45|360.74|357.94|360.25|357.45|0
1658462700000|2022-07-22 04:05:00|360.41|357.61|360.08|357.28|360.57|357.77|360.08|357.28|0
1658463000000|2022-07-22 04:10:00|359.92|357.12|360.57|357.77|360.57|357.77|359.92|357.12|0
1658463300000|2022-07-22 04:15:00|360.65|357.85|360.57|357.77|361.06|358.26|360.57|357.77|0
1658463600000|2022-07-22 04:20:00|360.65|357.85|360.24|357.44|360.65|357.85|360.08|357.28|0
1658463900000|2022-07-22 04:25:00|360.4|357.6|360.89|358.09|361.05|358.25|360.4|357.6|0
1658464200000|2022-07-22 04:30:00|360.73|357.93|361.71|358.91|361.71|358.91|360.73|357.93|0
1658464500000|2022-07-22 04:35:00|361.63|358.83|361.38|358.58|361.71|358.91|360.89|358.09|0
1658464800000|2022-07-22 04:40:00|361.54|358.74|361.54|358.74|361.7|358.9|361.21|358.41|0
1658465100000|2022-07-22 04:45:00|361.7|358.9|361.37|358.57|361.7|358.9|361.21|358.41|0
1658465400000|2022-07-22 04:50:00|361.54|358.74|361.7|358.9|361.86|359.06|361.53|358.73|0
1658465700000|2022-07-22 04:55:00|361.78|358.98|362.35|359.55|362.43|359.63|361.37|358.57|0
1658466000000|2022-07-22 05:00:00|362.51|359.71|361.04|358.24|363|360.2|361.04|358.24|0
1658466300000|2022-07-22 05:05:00|361.2|358.4|362.02|359.22|362.51|359.71|360.38|357.58|0
1658466600000|2022-07-22 05:10:00|362.18|359.38|363.33|360.53|364.81|362.01|361.77|358.97|0
1658466900000|2022-07-22 05:15:00|363.49|360.69|362.83|360.03|364.15|361.35|362.5|359.7|0
1658467200000|2022-07-22 05:20:00|362.67|359.87|362.83|360.03|363.16|360.36|362.5|359.7|0
1658467500000|2022-07-22 05:25:00|362.75|359.95|361.52|358.72|362.75|359.95|361.52|358.72|0
1658467800000|2022-07-22 05:30:00|361.68|358.88|363.57|360.77|364.39|361.59|361.52|358.72|0
1658468100000|2022-07-22 05:35:00|363.48|360.68|363.81|361.01|364.3|361.5|363.32|360.52|0
1658468400000|2022-07-22 05:40:00|363.97|361.17|364.3|361.5|364.3|361.5|363.48|360.68|0
1658468700000|2022-07-22 05:45:00|364.13|361.33|363.97|361.17|364.3|361.5|363.64|360.84|0
1658469000000|2022-07-22 05:50:00|363.8|361|363.97|361.17|364.3|361.5|363.64|360.84|0
1658469300000|2022-07-22 05:55:00|364.13|361.33|364.13|361.33|364.29|361.49|363.47|360.67|0
1658469600000|2022-07-22 06:00:00|363.88|361.08|363.8|361|363.96|361.16|362.16|359.36|0
1658469900000|2022-07-22 06:05:00|363.63|360.83|363.3|360.5|363.79|360.99|362.32|359.52|0
1658470200000|2022-07-22 06:10:00|363.47|360.67|362.4|359.6|363.79|360.99|361.99|359.19|0
1658470500000|2022-07-22 06:15:00|362.48|359.68|362.73|359.93|362.97|360.17|361.5|358.7|0
1658470800000|2022-07-22 06:20:00|362.64|359.84|361.82|359.02|362.89|360.09|361.82|359.02|0
1658471100000|2022-07-22 06:25:00|361.9|359.1|361.33|358.53|363.13|360.33|361|358.2|0
1658471400000|2022-07-22 06:30:00|361.16|358.36|361.16|358.36|361.65|358.85|360.18|357.38|0
1658471700000|2022-07-22 06:35:00|361.32|358.52|361.16|358.36|361.41|358.61|360.67|357.87|0
1658472000000|2022-07-22 06:40:00|360.99|358.19|360.01|357.21|361.32|358.52|359.52|356.72|0
1658472300000|2022-07-22 06:45:00|360.18|357.38|358.38|355.58|360.18|357.38|357.89|355.09|0
1658472600000|2022-07-22 06:50:00|358.46|355.66|359.52|356.72|360.17|357.37|358.46|355.66|0
1658472900000|2022-07-22 06:55:00|359.44|356.64|359.11|356.31|360.01|357.21|359.03|356.23|0
1658473200000|2022-07-22 07:00:00|358.54|355.74|358.99|356.19|363.07|360.27|358.38|355.58|0
1658473500000|2022-07-22 07:05:00|358.83|356.03|357.97|355.57|361.07|358.67|357.97|355.57|0
1658473800000|2022-07-22 07:10:00|358.22|355.82|356.35|353.95|358.79|356.39|356.35|353.95|0
1658474100000|2022-07-22 07:15:00|354.81|352.41|359.6|357.2|359.6|357.2|354.81|352.41|0
1658474400000|2022-07-22 07:20:00|359.27|356.87|357.32|354.92|359.27|356.87|356.67|354.27|0
1658474700000|2022-07-22 07:25:00|357.15|354.75|359.59|357.19|359.59|357.19|356.34|353.94|0
1658475000000|2022-07-22 07:30:00|359.27|356.87|361.06|358.66|362.29|359.89|358.61|356.21|0
1658475300000|2022-07-22 07:35:00|361.22|358.82|363.67|361.27|364.33|361.93|359.91|357.51|0
1658475600000|2022-07-22 07:40:00|363.84|361.44|364|361.6|364.82|362.42|362.85|360.45|0
1658475900000|2022-07-22 07:45:00|363.84|361.44|363.01|360.61|363.92|361.52|362.85|360.45|0
1658476200000|2022-07-22 07:50:00|362.93|360.53|362.52|360.12|364.41|362.01|362.44|360.04|0
1658476500000|2022-07-22 07:55:00|362.6|360.2|361.54|359.14|362.6|360.2|360.23|357.83|0
1658476800000|2022-07-22 08:00:00|360.88|358.48|362.84|360.44|363.83|361.43|360.72|358.32|0
1658477100000|2022-07-22 08:05:00|362.68|360.28|363.82|361.42|364.32|361.92|362.52|360.12|0
1658477400000|2022-07-22 08:10:00|363.91|361.51|360.47|358.07|363.99|361.59|360.47|358.07|0
1658477700000|2022-07-22 08:15:00|360.71|358.31|361.53|359.13|361.53|359.13|359.24|356.84|0
1658478000000|2022-07-22 08:20:00|361.45|359.05|361.77|359.37|362.83|360.43|361.2|358.8|0
1658478300000|2022-07-22 08:25:00|361.69|359.29|359.73|357.33|361.69|359.29|359.73|357.33|0
1658478600000|2022-07-22 08:30:00|359.56|357.16|360.54|358.14|361.52|359.12|359.07|356.67|0
1658478900000|2022-07-22 08:35:00|360.38|357.98|359.23|356.83|360.38|357.98|358.58|356.18|0
1658479200000|2022-07-22 08:40:00|359.07|356.67|358.91|356.51|359.23|356.83|356.96|354.56|0
1658479500000|2022-07-22 08:45:00|358.99|356.59|359.55|357.15|359.8|357.4|357.93|355.53|0
1658479800000|2022-07-22 08:50:00|359.64|357.24|359.23|356.83|359.64|357.24|358.58|356.18|0
1658480100000|2022-07-22 08:55:00|359.06|356.66|359.31|356.91|359.96|357.56|358.82|356.42|0
1658480400000|2022-07-22 09:00:00|359.39|356.99|358.57|356.17|359.8|357.4|357.76|355.36|0
1658480700000|2022-07-22 09:05:00|358.66|356.26|358|355.6|358.66|356.26|356.46|354.06|0
1658481000000|2022-07-22 09:10:00|357.92|355.52|357.43|355.03|357.92|355.52|356.13|353.73|0
1658481300000|2022-07-22 09:15:00|357.51|355.11|355.8|353.4|357.51|355.11|355.32|352.92|0
1658481600000|2022-07-22 09:20:00|355.73|353.33|356.61|354.21|357.1|354.7|355.48|353.08|0
1658481900000|2022-07-22 09:25:00|356.7|354.3|358.48|356.08|358.56|356.16|356.61|354.21|0
1658482200000|2022-07-22 09:30:00|358.4|356|359.37|356.97|359.37|356.97|358.07|355.67|0
1658482500000|2022-07-22 09:35:00|359.21|356.81|359.62|357.22|359.86|357.46|358.56|356.16|0
1658482800000|2022-07-22 09:40:00|359.69|357.29|358.96|356.56|359.69|357.29|358.55|356.15|0
1658483100000|2022-07-22 09:45:00|359.04|356.64|357.74|355.34|359.37|356.97|357.74|355.34|0
1658483400000|2022-07-22 09:50:00|357.66|355.26|357.74|355.34|357.98|355.58|356.93|354.53|0
1658483700000|2022-07-22 09:55:00|357.82|355.42|359.52|357.12|359.52|357.12|357.57|355.17|0
1658484000000|2022-07-22 10:00:00|359.36|356.96|356.59|354.19|359.52|357.12|356.43|354.03|0
1658484300000|2022-07-22 10:05:00|356.43|354.03|357.57|355.17|358.54|356.14|355.95|353.55|0
1658484600000|2022-07-22 10:10:00|357.65|355.25|358.62|356.22|359.35|356.95|357.49|355.09|0
1658484900000|2022-07-22 10:15:00|358.46|356.06|358.3|355.9|359.68|357.28|358.3|355.9|0
1658485200000|2022-07-22 10:20:00|358.21|355.81|358.94|356.54|359.35|356.95|358.05|355.65|0
1658485500000|2022-07-22 10:25:00|359.19|356.79|358.29|355.89|359.35|356.95|358.21|355.81|0
1658485800000|2022-07-22 10:30:00|358.21|355.81|356.66|354.26|358.69|356.29|356.58|354.18|0
1658486100000|2022-07-22 10:35:00|356.58|354.18|356.42|354.02|356.74|354.34|355.77|353.37|0
1658486400000|2022-07-22 10:40:00|356.34|353.94|355.12|352.72|356.9|354.5|354.96|352.56|0
1658486700000|2022-07-22 10:45:00|355.28|352.88|355.28|352.88|355.28|352.88|354.47|352.07|0
1658487000000|2022-07-22 10:50:00|355.12|352.72|356.09|353.69|356.41|354.01|354.47|352.07|0
1658487300000|2022-07-22 10:55:00|356.25|353.85|357.06|354.66|357.38|354.98|355.44|353.04|0
1658487600000|2022-07-22 11:00:00|357.22|354.82|357.87|355.47|359.01|356.61|356.73|354.33|0
1658487900000|2022-07-22 11:05:00|357.95|355.55|358.35|355.95|359.33|356.93|357.7|355.3|0
1658488200000|2022-07-22 11:10:00|358.19|355.79|357.41|355.01|359|356.6|357.41|355.01|0
1658488500000|2022-07-22 11:15:00|357.49|355.09|357.73|355.33|358.22|355.82|356.76|354.36|0
1658488800000|2022-07-22 11:20:00|357.57|355.17|357.4|355|357.89|355.49|357.08|354.68|0
1658489100000|2022-07-22 11:25:00|357.24|354.84|355.94|353.54|357.4|355|355.94|353.54|0
1658489400000|2022-07-22 11:30:00|355.77|353.37|356.83|354.43|357.56|355.16|355.61|353.21|0
1658489700000|2022-07-22 11:35:00|356.91|354.51|355.93|353.53|357.56|355.16|355.77|353.37|0
1658490000000|2022-07-22 11:40:00|356.09|353.69|354.96|352.56|356.09|353.69|354.15|351.75|0
1658490300000|2022-07-22 11:45:00|354.79|352.39|354.47|352.07|355.44|353.04|353.5|351.1|0
1658490600000|2022-07-22 11:50:00|354.63|352.23|353.49|351.09|354.79|352.39|353.49|351.09|0
1658490900000|2022-07-22 11:55:00|353.33|350.93|352.68|350.28|353.98|351.58|352.36|349.96|0
1658491200000|2022-07-22 12:00:00|352.84|350.44|354.62|352.22|355.03|352.63|352.84|350.44|0
1658491500000|2022-07-22 12:05:00|354.78|352.38|353|350.6|355.22|352.82|352.51|350.11|0
1658491800000|2022-07-22 12:10:00|353.16|350.76|352.02|349.62|353.49|351.09|352.02|349.62|0
1658492100000|2022-07-22 12:15:00|352.19|349.79|350.73|348.33|352.27|349.87|350.57|348.17|0
1658492400000|2022-07-22 12:20:00|350.89|348.49|350.56|348.16|351.54|349.14|350.24|347.84|0
1658492700000|2022-07-22 12:25:00|350.4|348|352.18|349.78|352.34|349.94|350.4|348|0
1658493000000|2022-07-22 12:30:00|352.34|349.94|351.85|349.45|352.5|350.1|350.88|348.48|0
1658493300000|2022-07-22 12:35:00|352.02|349.62|353.44|351.04|353.45|351.05|351.53|349.13|0
1658493600000|2022-07-22 12:40:00|353.61|351.21|353.12|350.72|354.5|352.1|352.8|350.4|0
1658493900000|2022-07-22 12:45:00|353.28|350.88|352.15|349.75|353.28|350.88|351.66|349.26|0
1658494200000|2022-07-22 12:50:00|352.31|349.91|352.47|350.07|353.12|350.72|351.98|349.58|0
1658494500000|2022-07-22 12:55:00|352.63|350.23|353.11|350.71|353.6|351.2|352.63|350.23|0
1658494800000|2022-07-22 13:00:00|352.95|350.55|352.3|349.9|353.44|351.04|351.66|349.26|0
1658495100000|2022-07-22 13:05:00|352.46|350.06|351.98|349.58|352.62|350.22|350.85|348.45|0
1658495400000|2022-07-22 13:10:00|351.81|349.41|350.04|347.64|351.97|349.57|349.72|347.32|0
1658495700000|2022-07-22 13:15:00|350.2|347.8|350.68|348.28|351|348.6|350.04|347.64|0
1658496000000|2022-07-22 13:20:00|350.52|348.12|348.83|346.43|350.68|348.28|348.43|346.03|0
1658496300000|2022-07-22 13:25:00|348.91|346.51|348.58|346.18|349.71|347.31|348.43|346.03|0
1658496600000|2022-07-22 13:30:00|349.23|346.83|352.64|350.24|352.8|350.4|345.06|342.66|0
1658496900000|2022-07-22 13:35:00|352.8|350.4|343.17|340.77|354.74|352.34|342.06|339.66|0
1658497200000|2022-07-22 13:40:00|342.86|340.46|345.89|343.49|346.69|344.29|342.22|339.82|0
1658497500000|2022-07-22 13:45:00|344.45|342.05|345.24|342.84|350.54|348.14|343.81|341.41|0
1658497800000|2022-07-22 13:50:00|345.72|343.32|349.25|346.85|350.53|348.13|341.11|338.71|0
1658498100000|2022-07-22 13:55:00|349.89|347.49|354.89|352.49|354.89|352.49|349.89|347.49|0
1658498400000|2022-07-22 14:00:00|354.73|352.33|355.33|352.93|358.31|355.91|353.72|351.32|0
1658498700000|2022-07-22 14:05:00|355.5|353.1|358.91|356.51|360.05|357.65|355.01|352.61|0
1658499000000|2022-07-22 14:10:00|359.23|356.83|351.94|349.54|359.23|356.83|351.61|349.21|0
1658499300000|2022-07-22 14:15:00|352.1|349.7|350|347.6|352.1|349.7|349.2|346.8|0
1658499600000|2022-07-22 14:20:00|350.16|347.76|352.59|350.19|354.68|352.28|350.01|347.61|0
1658499900000|2022-07-22 14:25:00|352.75|350.35|351.29|348.89|356.48|354.08|351.13|348.73|0
1658500200000|2022-07-22 14:30:00|351.45|349.05|352.91|350.51|353.23|350.83|349.44|347.04|0
1658500500000|2022-07-22 14:35:00|352.75|350.35|353.39|350.99|354.69|352.29|351.77|349.37|0
1658500800000|2022-07-22 14:40:00|353.71|351.31|352.58|350.18|354.85|352.45|349.84|347.44|0
1658501100000|2022-07-22 14:45:00|352.74|350.34|351.93|349.53|353.71|351.31|350.64|348.24|0
1658501400000|2022-07-22 14:50:00|351.61|349.21|348.06|345.66|352.9|350.5|347.26|344.86|0
1658501700000|2022-07-22 14:55:00|347.9|345.5|350.53|348.13|350.85|348.45|347.1|344.7|0
1658502000000|2022-07-22 15:00:00|350.69|348.29|356.55|354.15|356.55|354.15|348.31|345.91|0
1658502300000|2022-07-22 15:05:00|357.04|354.64|354.76|352.36|357.37|354.97|353.78|351.38|0
1658502600000|2022-07-22 15:10:00|354.92|352.52|352.81|350.41|355.08|352.68|352.32|349.92|0
1658502900000|2022-07-22 15:15:00|352.65|350.25|354.43|352.03|356.55|354.15|352.65|350.25|0
1658503200000|2022-07-22 15:20:00|354.59|352.19|362.11|359.71|362.11|359.71|354.43|352.03|0
1658503500000|2022-07-22 15:25:00|362.03|359.63|362.26|359.86|362.26|359.86|359.46|357.06|0
1658503800000|2022-07-22 15:30:00|362.42|360.02|366.44|364.04|366.94|364.54|361.1|358.7|0
1658504100000|2022-07-22 15:35:00|366.61|364.21|368.43|366.03|372.1|369.7|365.62|363.22|0
1658504400000|2022-07-22 15:40:00|368.76|366.36|368.39|365.99|371.59|369.19|365.94|363.54|0
1658504700000|2022-07-22 15:45:00|368.23|365.83|367.06|364.66|369.72|367.32|366.56|364.16|0
1658505000000|2022-07-22 15:50:00|367.23|364.83|364.91|362.51|368.39|365.99|364.33|361.93|0
1658505300000|2022-07-22 15:55:00|365.07|362.67|365.4|363|368.06|365.66|365.07|362.67|0
1658505600000|2022-07-22 16:00:00|365.73|363.33|367.72|365.32|368.72|366.32|363.42|361.02|0
1658505900000|2022-07-22 16:05:00|367.39|364.99|369.55|367.15|369.72|367.32|366.89|364.49|0
1658506200000|2022-07-22 16:10:00|369.88|367.48|372.55|370.15|373.89|371.49|369.88|367.48|0
1658506500000|2022-07-22 16:15:00|372.72|370.32|370.8|368.4|372.72|370.32|368.88|366.48|0
1658506800000|2022-07-22 16:20:00|370.54|368.14|372.38|369.98|372.72|370.32|370.21|367.81|0
1658507100000|2022-07-22 16:25:00|372.04|369.64|370.54|368.14|374.39|371.99|369.37|366.97|0
1658507400000|2022-07-22 16:30:00|370.37|367.97|365.72|363.32|370.71|368.31|365.38|362.98|0
1658507700000|2022-07-22 16:35:00|365.88|363.48|369.03|366.63|369.87|367.47|365.72|363.32|0
1658508000000|2022-07-22 16:40:00|368.87|366.47|371.53|369.13|371.96|369.56|367.87|365.47|0
1658508300000|2022-07-22 16:45:00|371.7|369.3|370.62|368.22|372.2|369.8|368.53|366.13|0
1658508600000|2022-07-22 16:50:00|370.86|368.46|370.36|367.96|370.86|368.46|368.86|366.46|0
1658508900000|2022-07-22 16:55:00|370.53|368.13|372.53|370.13|373.37|370.97|369.36|366.96|0
1658509200000|2022-07-22 17:00:00|372.7|370.3|376.06|373.66|376.56|374.16|372.53|370.13|0
1658509500000|2022-07-22 17:05:00|376.22|373.82|373.38|370.98|376.22|373.82|373.14|370.74|0
1658509800000|2022-07-22 17:10:00|373.55|371.15|377.67|375.27|377.67|375.27|373.04|370.64|0
1658510100000|2022-07-22 17:15:00|377.58|375.18|379.44|377.04|379.77|377.37|375.9|373.5|0
1658510400000|2022-07-22 17:20:00|379.1|376.7|381.33|378.93|381.33|378.93|377.75|375.35|0
1658510700000|2022-07-22 17:25:00|381.5|379.1|380.14|377.74|381.84|379.44|379.22|376.82|0
1658511000000|2022-07-22 17:30:00|380.48|378.08|384.04|381.64|384.04|381.64|380.48|378.08|0
1658511300000|2022-07-22 17:35:00|384.21|381.81|383.2|380.8|386.43|384.03|383.2|380.8|0
1658511600000|2022-07-22 17:40:00|383.37|380.97|382.78|380.38|385.92|383.52|382.35|379.95|0
1658511900000|2022-07-22 17:45:00|382.69|380.29|382.86|380.46|384.22|381.82|380.99|378.59|0
1658512200000|2022-07-22 17:50:00|383.2|380.8|384.04|381.64|385.57|383.17|383.03|380.63|0
1658512500000|2022-07-22 17:55:00|384.21|381.81|380.76|378.36|384.21|381.81|380.25|377.85|0
1658512800000|2022-07-22 18:00:00|380.93|378.53|386.55|384.15|386.89|384.49|380.25|377.85|0
1658513100000|2022-07-22 18:05:00|386.38|383.98|387.23|384.83|387.67|385.27|384.84|382.44|0
1658513400000|2022-07-22 18:10:00|387.41|385.01|389.14|386.74|390.18|387.78|387.06|384.66|0
1658513700000|2022-07-22 18:15:00|388.79|386.39|385.12|382.72|388.97|386.57|384.69|382.29|0
1658514000000|2022-07-22 18:20:00|385.37|382.97|386.91|384.51|387.08|384.68|385.03|382.63|0
1658514300000|2022-07-22 18:25:00|387.08|384.68|386.05|383.65|388.62|386.22|385.54|383.14|0
1658514600000|2022-07-22 18:30:00|386.39|383.99|384.86|382.46|389.47|387.07|383.24|380.84|0
1658514900000|2022-07-22 18:35:00|384.69|382.29|385.88|383.48|387.76|385.36|383.5|381.1|0
1658515200000|2022-07-22 18:40:00|386.05|383.65|387.75|385.35|388.1|385.7|386.05|383.65|0
1658515500000|2022-07-22 18:45:00|387.93|385.53|385.19|382.79|388.27|385.87|385.19|382.79|0
1658515800000|2022-07-22 18:50:00|385.53|383.13|383.92|381.52|386.73|384.33|383.15|380.75|0
1658516100000|2022-07-22 18:55:00|383.83|381.43|382.5|379.62|384.17|381.77|381.14|378.26|0
1658516400000|2022-07-22 19:00:00|382.67|379.79|381.24|378.84|384.04|381.16|380.39|377.67|0
1658516700000|2022-07-22 19:05:00|381.58|379.18|383.62|381.22|384.31|381.91|380.56|378.16|0
1658517000000|2022-07-22 19:10:00|383.11|380.71|377.16|374.76|383.96|381.56|377|374.6|0
1658517300000|2022-07-22 19:15:00|375.81|373.41|378.85|376.45|379.11|376.71|375.81|373.41|0
1658517600000|2022-07-22 19:20:00|379.02|376.62|374.23|371.83|379.02|376.62|374.23|371.83|0
1658517900000|2022-07-22 19:25:00|374.06|371.66|373.89|371.49|377.44|375.04|373.72|371.32|0
1658518200000|2022-07-22 19:30:00|373.72|371.32|376.93|374.53|376.93|374.53|373.38|370.98|0
1658518500000|2022-07-22 19:35:00|377.1|374.7|379.86|377.46|380.2|377.8|376.59|374.19|0
1658518800000|2022-07-22 19:40:00|379.69|377.29|380.2|377.8|380.2|377.8|377.49|375.09|0
1658519100000|2022-07-22 19:45:00|380.37|377.97|380.2|377.8|382.74|380.34|377.83|375.43|0
1658519400000|2022-07-22 19:50:00|378.67|376.27|378.16|375.76|380.53|378.13|376.47|374.07|0
1658519700000|2022-07-22 19:55:00|377.99|375.59|371.86|369.46|377.99|375.59|371.86|369.46|0
1658520000000|2022-07-22 20:00:00|372.36|369.96|375.05|372.65|376.58|374.18|372.36|369.96|0
1658520300000|2022-07-22 20:05:00|375.22|372.82|373.7|371.3|375.73|373.33|373.54|371.14|0
1658520600000|2022-07-22 20:10:00|373.87|371.47|374.04|371.64|375.22|372.82|373.87|371.47|0
1658708100000|2022-07-25 00:15:00|375.92|373.12|375|372.2|376.09|373.29|373.74|370.94|0
1658708400000|2022-07-25 00:20:00|374.91|372.11|373.9|371.1|375.25|372.45|373.57|370.77|0
1658708700000|2022-07-25 00:25:00|373.74|370.94|374.91|372.11|375.08|372.28|373.4|370.6|0
1658709000000|2022-07-25 00:30:00|374.74|371.94|375.91|373.11|375.91|373.11|374.24|371.44|0
1658709300000|2022-07-25 00:35:00|375.75|372.95|378.02|375.22|378.02|375.22|375.67|372.87|0
1658709600000|2022-07-25 00:40:00|378.1|375.3|377.93|375.13|379.45|376.65|377.51|374.71|0
1658709900000|2022-07-25 00:45:00|377.76|374.96|378.77|375.97|379.03|376.23|377.26|374.46|0
1658710200000|2022-07-25 00:50:00|378.94|376.14|378.77|375.97|379.53|376.73|378.27|375.47|0
1658710500000|2022-07-25 00:55:00|378.52|375.72|380.41|377.61|380.63|377.83|378.52|375.72|0
1658710800000|2022-07-25 01:00:00|380.5|377.7|381.26|378.46|381.77|378.97|379.73|376.93|0
1658711100000|2022-07-25 01:05:00|381.09|378.29|380.41|377.61|381.43|378.63|380.07|377.27|0
1658711400000|2022-07-25 01:10:00|380.5|377.7|380.24|377.44|380.75|377.95|379.9|377.1|0
1658711700000|2022-07-25 01:15:00|380.41|377.61|378.54|375.74|381.26|378.46|378.2|375.4|0
1658712000000|2022-07-25 01:20:00|378.37|375.57|379.55|376.75|379.55|376.75|378.2|375.4|0
1658712300000|2022-07-25 01:25:00|379.72|376.92|379.72|376.92|380.15|377.35|378.87|376.07|0
1658712600000|2022-07-25 01:30:00|379.98|377.18|380.83|378.03|381.59|378.79|379.64|376.84|0
1658712900000|2022-07-25 01:35:00|380.74|377.94|380.23|377.43|380.91|378.11|379.38|376.58|0
1658713200000|2022-07-25 01:40:00|380.22|377.42|380.39|377.59|381.75|378.95|380.06|377.26|0
1658713500000|2022-07-25 01:45:00|380.65|377.85|381.07|378.27|381.24|378.44|379.88|377.08|0
1658713800000|2022-07-25 01:50:00|381.16|378.36|380.73|377.93|382.09|379.29|380.65|377.85|0
1658714100000|2022-07-25 01:55:00|380.9|378.1|380.73|377.93|381.07|378.27|379.88|377.08|0
1658714400000|2022-07-25 02:00:00|380.81|378.01|379.37|376.57|381.07|378.27|378.52|375.72|0
1658714700000|2022-07-25 02:05:00|379.2|376.4|380.38|377.58|380.72|377.92|378.86|376.06|0
1658715000000|2022-07-25 02:10:00|380.55|377.75|379.19|376.39|380.89|378.09|379.11|376.31|0
1658715300000|2022-07-25 02:15:00|378.85|376.05|379.87|377.07|380.47|377.67|378.34|375.54|0
1658715600000|2022-07-25 02:20:00|379.7|376.9|379.87|377.07|380.04|377.24|379.02|376.22|0
1658715900000|2022-07-25 02:25:00|379.7|376.9|379.52|376.72|380.03|377.23|379.27|376.47|0
1658716200000|2022-07-25 02:30:00|379.44|376.64|379.95|377.15|380.2|377.4|379.01|376.21|0
1658716500000|2022-07-25 02:35:00|379.86|377.06|379.44|376.64|380.03|377.23|379.35|376.55|0
1658716800000|2022-07-25 02:40:00|379.52|376.72|378.16|375.36|379.69|376.89|378.16|375.36|0
1658717100000|2022-07-25 02:45:00|378.33|375.53|378.5|375.7|379.18|376.38|378.33|375.53|0
1658717400000|2022-07-25 02:50:00|378.42|375.62|377.31|374.51|378.5|375.7|376.47|373.67|0
1658717700000|2022-07-25 02:55:00|377.4|374.6|377.14|374.34|377.48|374.68|376.97|374.17|0
1658718000000|2022-07-25 03:00:00|377.06|374.26|377.81|375.01|377.82|375.02|376.97|374.17|0
1658718300000|2022-07-25 03:05:00|377.73|374.93|376.46|373.66|377.9|375.1|376.46|373.66|0
1658718600000|2022-07-25 03:10:00|376.38|373.58|377.3|374.5|377.47|374.67|376.29|373.49|0
1658718900000|2022-07-25 03:15:00|377.13|374.33|376.79|373.99|377.3|374.5|376.62|373.82|0
1658719200000|2022-07-25 03:20:00|376.71|373.91|378.48|375.68|378.65|375.85|376.71|373.91|0
1658719500000|2022-07-25 03:25:00|378.31|375.51|378.82|376.02|378.99|376.19|377.64|374.84|0
1658719800000|2022-07-25 03:30:00|378.65|375.85|377.8|375|378.82|376.02|377.46|374.66|0
1658720100000|2022-07-25 03:35:00|377.97|375.17|377.12|374.32|378.31|375.51|376.7|373.9|0
1658720400000|2022-07-25 03:40:00|377.29|374.49|377.12|374.32|377.97|375.17|377.12|374.32|0
1658720700000|2022-07-25 03:45:00|377.38|374.58|376.61|373.81|377.46|374.66|376.44|373.64|0
1658721000000|2022-07-25 03:50:00|376.7|373.9|375.43|372.63|376.78|373.98|375.43|372.63|0
1658721300000|2022-07-25 03:55:00|375.6|372.8|375.26|372.46|375.93|373.13|375.09|372.29|0
1658721600000|2022-07-25 04:00:00|375.43|372.63|375.93|373.13|376.27|373.47|375.34|372.54|0
1658721900000|2022-07-25 04:05:00|376.02|373.22|375.59|372.79|376.27|373.47|375.59|372.79|0
1658722200000|2022-07-25 04:10:00|375.76|372.96|376.09|373.29|376.26|373.46|375.59|372.79|0
1658722500000|2022-07-25 04:15:00|376.26|373.46|376.26|373.46|376.86|374.06|376.09|373.29|0
1658722800000|2022-07-25 04:20:00|376.09|373.29|375.92|373.12|376.09|373.29|375.92|373.12|0
1658723100000|2022-07-25 04:25:00|376.09|373.29|375.75|372.95|376.09|373.29|375.41|372.61|0
1658723400000|2022-07-25 04:30:00|375.84|373.04|374.49|371.69|375.92|373.12|374.4|371.6|0
1658723700000|2022-07-25 04:35:00|374.57|371.77|374.9|372.1|375.07|372.27|374.4|371.6|0
1658724000000|2022-07-25 04:40:00|374.99|372.19|375.07|372.27|375.24|372.44|374.73|371.93|0
1658724300000|2022-07-25 04:45:00|375.16|372.36|374.9|372.1|375.91|373.11|374.73|371.93|0
1658724600000|2022-07-25 04:50:00|375.24|372.44|375.57|372.77|376.25|373.45|375.24|372.44|0
1658724900000|2022-07-25 04:55:00|375.66|372.86|376.16|373.36|376.24|373.44|375.4|372.6|0
1658725200000|2022-07-25 05:00:00|376.41|373.61|376.58|373.78|376.75|373.95|375.74|372.94|0
1658725500000|2022-07-25 05:05:00|376.75|373.95|375.56|372.76|377.09|374.29|375.4|372.6|0
1658725800000|2022-07-25 05:10:00|375.73|372.93|376.74|373.94|377.08|374.28|375.73|372.93|0
1658726100000|2022-07-25 05:15:00|376.91|374.11|377.59|374.79|377.93|375.13|376.83|374.03|0
1658726400000|2022-07-25 05:20:00|377.67|374.87|377.25|374.45|377.76|374.96|377.08|374.28|0
1658726700000|2022-07-25 05:25:00|377.41|374.61|377.24|374.44|378.09|375.29|377.24|374.44|0
1658727000000|2022-07-25 05:30:00|377.41|374.61|377.92|375.12|378.43|375.63|377.41|374.61|0
1658727300000|2022-07-25 05:35:00|378.01|375.21|376.99|374.19|378.09|375.29|376.39|373.59|0
1658727600000|2022-07-25 05:40:00|376.9|374.1|379.32|376.52|379.32|376.52|376.9|374.1|0
1658727900000|2022-07-25 05:45:00|379.15|376.35|379.65|376.85|379.83|377.03|378.81|376.01|0
1658728200000|2022-07-25 05:50:00|379.82|377.02|379.74|376.94|380.5|377.7|379.48|376.68|0
1658728500000|2022-07-25 05:55:00|379.82|377.02|378.64|375.84|379.99|377.19|377.79|374.99|0
1658728800000|2022-07-25 06:00:00|378.55|375.75|377.28|374.48|378.8|376|377.28|374.48|0
1658729100000|2022-07-25 06:05:00|377.11|374.31|376.61|373.81|377.62|374.82|376.61|373.81|0
1658729400000|2022-07-25 06:10:00|376.53|373.73|375.43|372.63|377.11|374.31|375.26|372.46|0
1658729700000|2022-07-25 06:15:00|375.59|372.79|377.28|374.48|377.45|374.65|375.26|372.46|0
1658730000000|2022-07-25 06:20:00|377.36|374.56|378.62|375.82|378.79|375.99|377.36|374.56|0
1658730300000|2022-07-25 06:25:00|378.79|375.99|379.47|376.67|379.98|377.18|378.46|375.66|0
1658730600000|2022-07-25 06:30:00|379.56|376.76|378.11|375.31|379.81|377.01|377.44|374.64|0
1658730900000|2022-07-25 06:35:00|378.28|375.48|378.45|375.65|379.21|376.41|377.69|374.89|0
1658731200000|2022-07-25 06:40:00|378.62|375.82|378.62|375.82|379.29|376.49|378.45|375.65|0
1658731500000|2022-07-25 06:45:00|378.45|375.65|377.69|374.89|378.61|375.81|377.69|374.89|0
1658731800000|2022-07-25 06:50:00|377.52|374.72|376.92|374.12|377.69|374.89|376.84|374.04|0
1658732100000|2022-07-25 06:55:00|377.01|374.21|376.17|373.37|377.6|374.8|375.91|373.11|0
1658732400000|2022-07-25 07:00:00|376.08|373.28|374.4|371.6|377.59|374.79|373.89|371.09|0
1658732700000|2022-07-25 07:05:00|374.36|371.96|374.19|371.79|375.88|373.48|374.03|371.63|0
1658733000000|2022-07-25 07:10:00|374.03|371.63|373.86|371.46|374.95|372.55|373.27|370.87|0
1658733300000|2022-07-25 07:15:00|374.02|371.62|376.63|374.23|376.88|374.48|373.35|370.95|0
1658733600000|2022-07-25 07:20:00|376.71|374.31|377.64|375.24|381.88|379.48|376.71|374.31|0
1658733900000|2022-07-25 07:25:00|377.81|375.41|377.38|374.98|378.15|375.75|376.12|373.72|0
1658734200000|2022-07-25 07:30:00|377.72|375.32|376.96|374.56|379.24|376.84|376.63|374.23|0
1658734500000|2022-07-25 07:35:00|376.87|374.47|377.38|374.98|378.56|376.16|376.54|374.14|0
1658734800000|2022-07-25 07:40:00|377.21|374.81|375.52|373.12|378.48|376.08|374.85|372.45|0
1658735100000|2022-07-25 07:45:00|375.69|373.29|375.52|373.12|375.69|373.29|374.27|371.87|0
1658735400000|2022-07-25 07:50:00|375.35|372.95|376.53|374.13|376.7|374.3|375.02|372.62|0
1658735700000|2022-07-25 07:55:00|376.45|374.05|377.03|374.63|377.2|374.8|375.52|373.12|0
1658736000000|2022-07-25 08:00:00|376.86|374.46|375.68|373.28|377.29|374.89|374.67|372.27|0
1658736300000|2022-07-25 08:05:00|375.85|373.45|372.99|370.59|376.02|373.62|372.49|370.09|0
1658736600000|2022-07-25 08:10:00|373.16|370.76|374.84|372.44|375.6|373.2|372.49|370.09|0
1658736900000|2022-07-25 08:15:00|375.17|372.77|373.16|370.76|375.17|372.77|371.98|369.58|0
1658737200000|2022-07-25 08:20:00|373.32|370.92|371.48|369.08|373.66|371.26|371.31|368.91|0
1658737500000|2022-07-25 08:25:00|371.65|369.25|372.57|370.17|372.82|370.42|371.31|368.91|0
1658737800000|2022-07-25 08:30:00|372.48|370.08|371.56|369.16|373.15|370.75|371.48|369.08|0
1658738100000|2022-07-25 08:35:00|371.9|369.5|367.64|365.24|371.98|369.58|367.31|364.91|0
1658738400000|2022-07-25 08:40:00|367.47|365.07|368.8|366.4|368.8|366.4|366.81|364.41|0
1658738700000|2022-07-25 08:45:00|368.64|366.24|368.3|365.9|368.8|366.4|367.14|364.74|0
1658739000000|2022-07-25 08:50:00|368.13|365.73|368.05|365.65|368.63|366.23|367.39|364.99|0
1658739300000|2022-07-25 08:55:00|368.13|365.73|368.3|365.9|368.63|366.23|367.96|365.56|0
1658739600000|2022-07-25 09:00:00|368.38|365.98|367.88|365.48|368.79|366.39|367.72|365.32|0
1658739900000|2022-07-25 09:05:00|367.96|365.56|366.46|364.06|367.96|365.56|364.97|362.57|0
1658740200000|2022-07-25 09:10:00|366.38|363.98|366.22|363.82|366.96|364.56|365.63|363.23|0
1658740500000|2022-07-25 09:15:00|366.3|363.9|365.47|363.07|366.96|364.56|365.47|363.07|0
1658740800000|2022-07-25 09:20:00|365.63|363.23|364.14|361.74|366.05|363.65|363.81|361.41|0
1658741100000|2022-07-25 09:25:00|364.31|361.91|365.55|363.15|365.63|363.23|364.14|361.74|0
1658741400000|2022-07-25 09:30:00|365.46|363.06|363.93|361.53|366.76|364.36|363.52|361.12|0
1658741700000|2022-07-25 09:35:00|364.02|361.62|363.77|361.37|364.26|361.86|362.45|360.05|0
1658742000000|2022-07-25 09:40:00|363.69|361.29|363.43|361.03|363.77|361.37|362.77|360.37|0
1658742300000|2022-07-25 09:45:00|363.27|360.87|362.2|359.8|364.09|361.69|362.11|359.71|0
1658742600000|2022-07-25 09:50:00|362.44|360.04|361.78|359.38|363.26|360.86|361.45|359.05|0
1658742900000|2022-07-25 09:55:00|361.53|359.13|360.29|357.89|361.61|359.21|360.29|357.89|0
1658743200000|2022-07-25 10:00:00|360.13|357.73|361.94|359.54|362.1|359.7|360.13|357.73|0
1658743500000|2022-07-25 10:05:00|361.77|359.37|362.1|359.7|362.43|360.03|361.77|359.37|0
1658743800000|2022-07-25 10:10:00|362.19|359.79|360.62|358.22|362.19|359.79|360.62|358.22|0
1658744100000|2022-07-25 10:15:00|360.7|358.3|360.54|358.14|360.7|358.3|359.63|357.23|0
1658744400000|2022-07-25 10:20:00|360.45|358.05|360.12|357.72|361.11|358.71|360.04|357.64|0
1658744700000|2022-07-25 10:25:00|360.28|357.88|360.45|358.05|360.86|358.46|359.95|357.55|0
1658745000000|2022-07-25 10:30:00|360.61|358.21|361.52|359.12|361.76|359.36|360.36|357.96|0
1658745300000|2022-07-25 10:35:00|361.6|359.2|360.77|358.37|361.6|359.2|360.77|358.37|0
1658745600000|2022-07-25 10:40:00|360.93|358.53|361.59|359.19|361.92|359.52|360.6|358.2|0
1658745900000|2022-07-25 10:45:00|361.43|359.03|360.6|358.2|361.43|359.03|360.27|357.87|0
1658746200000|2022-07-25 10:50:00|360.69|358.29|359.61|357.21|360.76|358.36|359.45|357.05|0
1658746500000|2022-07-25 10:55:00|359.94|357.54|359.04|356.64|360.1|357.7|358.95|356.55|0
1658746800000|2022-07-25 11:00:00|359.45|357.05|361.25|358.85|361.58|359.18|359.45|357.05|0
1658747100000|2022-07-25 11:05:00|361.09|358.69|360.26|357.86|361.25|358.85|360.18|357.78|0
1658747400000|2022-07-25 11:10:00|360.43|358.03|359.93|357.53|360.76|358.36|359.44|357.04|0
1658747700000|2022-07-25 11:15:00|360.1|357.7|359.93|357.53|360.26|357.86|359.77|357.37|0
1658748000000|2022-07-25 11:20:00|359.85|357.45|357.96|355.56|359.85|357.45|357.47|355.07|0
1658748300000|2022-07-25 11:25:00|358.04|355.64|358.78|356.38|359.27|356.87|357.47|355.07|0
1658748600000|2022-07-25 11:30:00|358.94|356.54|358.61|356.21|359.27|356.87|357.3|354.9|0
1658748900000|2022-07-25 11:35:00|358.45|356.05|359.35|356.95|359.59|357.19|358.44|356.04|0
1658749200000|2022-07-25 11:40:00|359.43|357.03|360.9|358.5|360.9|358.5|358.77|356.37|0
1658749500000|2022-07-25 11:45:00|360.74|358.34|362.39|359.99|363.05|360.65|360.25|357.85|0
1658749800000|2022-07-25 11:50:00|362.22|359.82|361.72|359.32|362.22|359.82|360.41|358.01|0
1658750100000|2022-07-25 11:55:00|361.64|359.24|361.39|358.99|362.3|359.9|361.06|358.66|0
1658750400000|2022-07-25 12:00:00|361.23|358.83|360.82|358.42|361.31|358.91|360.24|357.84|0
1658750700000|2022-07-25 12:05:00|360.65|358.25|360.24|357.84|361.72|359.32|360.07|357.67|0
1658751000000|2022-07-25 12:10:00|360.32|357.92|360.73|358.33|360.89|358.49|359.74|357.34|0
1658751300000|2022-07-25 12:15:00|360.4|358|360.56|358.16|361.88|359.48|360.23|357.83|0
1658751600000|2022-07-25 12:20:00|360.48|358.08|359.57|357.17|360.72|358.32|359.57|357.17|0
1658751900000|2022-07-25 12:25:00|359.66|357.26|361.38|358.98|361.54|359.14|359.41|357.01|0
1658752200000|2022-07-25 12:30:00|361.3|358.9|361.21|358.81|362.2|359.8|360.88|358.48|0
1658752500000|2022-07-25 12:35:00|361.54|359.14|364.51|362.11|364.84|362.44|361.54|359.14|0
1658752800000|2022-07-25 12:40:00|364.68|362.28|363.68|361.28|365.51|363.11|363.19|360.79|0
1658753100000|2022-07-25 12:45:00|363.85|361.45|364.84|362.44|365|362.6|363.68|361.28|0
1658753400000|2022-07-25 12:50:00|364.67|362.27|365.17|362.77|365.83|363.43|364.34|361.94|0
1658753700000|2022-07-25 12:55:00|365|362.6|364.17|361.77|365|362.6|363.18|360.78|0
1658754000000|2022-07-25 13:00:00|364.01|361.61|363.51|361.11|364.34|361.94|363.01|360.61|0
1658754300000|2022-07-25 13:05:00|363.67|361.27|364.99|362.59|365|362.6|363.51|361.11|0
1658754600000|2022-07-25 13:10:00|364.83|362.43|367.15|364.75|367.48|365.08|364.5|362.1|0
1658754900000|2022-07-25 13:15:00|366.98|364.58|365.49|363.09|367.15|364.75|365.49|363.09|0
1658755200000|2022-07-25 13:20:00|365.32|362.92|366.48|364.08|366.48|364.08|365.16|362.76|0
1658755500000|2022-07-25 13:25:00|366.4|364|368.81|366.41|368.81|366.41|366.15|363.75|0
1658755800000|2022-07-25 13:30:00|368.64|366.24|373.83|371.43|374.33|371.93|367.64|365.24|0
1658756100000|2022-07-25 13:35:00|374|371.6|377.5|375.1|379.37|376.97|374|371.6|0
1658756400000|2022-07-25 13:40:00|377.17|374.77|368.35|365.95|377.5|375.1|367.35|364.95|0
1658756700000|2022-07-25 13:45:00|368.52|366.12|371.54|369.14|373.05|370.65|367.85|365.45|0
1658757000000|2022-07-25 13:50:00|371.71|369.31|369.74|367.34|372.04|369.64|367.34|364.94|0
1658757300000|2022-07-25 13:55:00|369.57|367.17|368.83|366.43|370.24|367.84|365.32|362.92|0
1658757600000|2022-07-25 14:00:00|368.67|366.27|368.66|366.26|369.17|366.77|366.32|363.92|0
1658757900000|2022-07-25 14:05:00|368.33|365.93|369.83|367.43|373.71|371.31|367.82|365.42|0
1658758200000|2022-07-25 14:10:00|370|367.6|370.34|367.94|370.34|367.94|367.24|364.84|0
1658758500000|2022-07-25 14:15:00|370.84|368.44|374.38|371.98|375.57|373.17|370.34|367.94|0
1658758800000|2022-07-25 14:20:00|374.21|371.81|373.03|370.63|374.72|372.32|371.01|368.61|0
1658759100000|2022-07-25 14:25:00|372.35|369.95|374.71|372.31|380.32|377.92|371.34|368.94|0
1658759400000|2022-07-25 14:30:00|375.31|372.91|376.92|374.52|377.77|375.37|373.36|370.96|0
1658759700000|2022-07-25 14:35:00|376.75|374.35|375.56|373.16|379.47|377.07|375.05|372.65|0
1658760000000|2022-07-25 14:40:00|376.32|373.92|371.01|368.61|377.77|375.37|370.34|367.94|0
1658760300000|2022-07-25 14:45:00|371.34|368.94|370.33|367.93|371.85|369.45|369.16|366.76|0
1658760600000|2022-07-25 14:50:00|370.5|368.1|370.67|368.27|371.68|369.28|368.82|366.42|0
1658760900000|2022-07-25 14:55:00|370.84|368.44|371.22|368.82|371.84|369.44|367.82|365.42|0
1658761200000|2022-07-25 15:00:00|371.56|369.16|370.23|367.83|372|369.6|368.64|366.24|0
1658761500000|2022-07-25 15:05:00|370.31|367.91|369.3|366.9|371.49|369.09|367.96|365.56|0
1658761800000|2022-07-25 15:10:00|369.14|366.74|374.23|371.83|375.88|373.48|368.3|365.9|0
1658762100000|2022-07-25 15:15:00|374.57|372.17|373.04|370.64|375.92|373.52|372.53|370.13|0
1658762400000|2022-07-25 15:20:00|372.87|370.47|370.67|368.27|372.87|370.47|370|367.6|0
1658762700000|2022-07-25 15:25:00|370.84|368.44|366.53|364.13|372.06|369.66|366.19|363.79|0
1658763000000|2022-07-25 15:30:00|366.45|364.05|364.68|362.28|367.37|364.97|363.68|361.28|0
1658763300000|2022-07-25 15:35:00|364.51|362.11|365.85|363.45|366.18|363.78|363.51|361.11|0
1658763600000|2022-07-25 15:40:00|365.68|363.28|365.34|362.94|366.35|363.95|364.84|362.44|0
1658763900000|2022-07-25 15:45:00|365.68|363.28|364.84|362.44|365.68|363.28|362.67|360.27|0
1658764200000|2022-07-25 15:50:00|365.01|362.61|364.5|362.1|366.84|364.44|364.5|362.1|0
1658764500000|2022-07-25 15:55:00|364.67|362.27|365|362.6|366.34|363.94|364.17|361.77|0
1658764800000|2022-07-25 16:00:00|365.17|362.77|363.83|361.43|367.51|365.11|363.83|361.43|0
1658765100000|2022-07-25 16:05:00|364|361.6|366.67|364.27|366.67|364.27|363.83|361.43|0
1658765400000|2022-07-25 16:10:00|367.34|364.94|371.2|368.8|371.71|369.31|366.67|364.27|0
1658765700000|2022-07-25 16:15:00|371.03|368.63|371.2|368.8|373.06|370.66|370.19|367.79|0
1658766000000|2022-07-25 16:20:00|371.37|368.97|371.37|368.97|372.89|370.49|370.69|368.29|0
1658766300000|2022-07-25 16:25:00|371.54|369.14|369.34|366.94|371.87|369.47|369.01|366.61|0
1658766600000|2022-07-25 16:30:00|369.51|367.11|365.82|363.42|369.51|367.11|365.82|363.42|0
1658766900000|2022-07-25 16:35:00|365.65|363.25|366.82|364.42|366.99|364.59|365.32|362.92|0
1658767200000|2022-07-25 16:40:00|366.49|364.09|365.15|362.75|366.66|364.26|363.48|361.08|0
1658767500000|2022-07-25 16:45:00|364.65|362.25|362.15|359.75|365.15|362.75|361.48|359.08|0
1658767800000|2022-07-25 16:50:00|362.31|359.91|363.98|361.58|364.98|362.58|362.31|359.91|0
1658768100000|2022-07-25 16:55:00|363.81|361.41|365.81|363.41|365.98|363.58|363.81|361.41|0
1658768400000|2022-07-25 17:00:00|365.98|363.58|364.31|361.91|366.14|363.74|363.64|361.24|0
1658768700000|2022-07-25 17:05:00|364.14|361.74|363.14|360.74|365.81|363.41|362.97|360.57|0
1658769000000|2022-07-25 17:10:00|362.97|360.57|364.47|362.07|364.63|362.23|362.64|360.24|0
1658769300000|2022-07-25 17:15:00|364.3|361.9|364.97|362.57|365.8|363.4|364.3|361.9|0
1658769600000|2022-07-25 17:20:00|364.8|362.4|366.47|364.07|366.8|364.4|364.46|362.06|0
1658769900000|2022-07-25 17:25:00|366.13|363.73|368.31|365.91|368.31|365.91|366.13|363.73|0
1658770200000|2022-07-25 17:30:00|368.14|365.74|367.8|365.4|368.98|366.58|367.3|364.9|0
1658770500000|2022-07-25 17:35:00|368.06|365.66|372.01|369.61|372.18|369.78|368.06|365.66|0
1658770800000|2022-07-25 17:40:00|371.84|369.44|371.5|369.1|372.85|370.45|370.83|368.43|0
1658771100000|2022-07-25 17:45:00|371.67|369.27|371.84|369.44|372.17|369.77|370.66|368.26|0
1658771400000|2022-07-25 17:50:00|372.01|369.61|374.16|371.76|374.67|372.27|371.4|369|0
1658771700000|2022-07-25 17:55:00|374.33|371.93|374.83|372.43|374.84|372.44|374.16|371.76|0
1658772000000|2022-07-25 18:00:00|375|372.6|376.02|373.62|376.02|373.62|374.49|372.09|0
1658772300000|2022-07-25 18:05:00|375.85|373.45|375.34|372.94|376.36|373.96|373.65|371.25|0
1658772600000|2022-07-25 18:10:00|375.51|373.11|373.98|371.58|375.51|373.11|373.3|370.9|0
1658772900000|2022-07-25 18:15:00|374.15|371.75|376.61|374.21|376.86|374.46|373.81|371.41|0
1658773200000|2022-07-25 18:20:00|376.69|374.29|375.67|373.27|377.63|375.23|375.16|372.76|0
1658773500000|2022-07-25 18:25:00|375.84|373.44|376.35|373.95|377.37|374.97|375.33|372.93|0
1658773800000|2022-07-25 18:30:00|376.18|373.78|376.35|373.95|377.88|375.48|375.5|373.1|0
1658774100000|2022-07-25 18:35:00|376.01|373.61|375.16|372.76|376.35|373.95|373.97|371.57|0
1658774400000|2022-07-25 18:40:00|374.99|372.59|374.31|371.91|375.49|373.09|373.29|370.89|0
1658774700000|2022-07-25 18:45:00|374.14|371.74|377.7|375.3|379.07|376.67|374.14|371.74|0
1658775000000|2022-07-25 18:50:00|377.53|375.13|378.38|375.98|379.23|376.83|377.02|374.62|0
1658775300000|2022-07-25 18:55:00|378.21|375.81|379.94|377.54|380.26|377.86|376.85|374.45|0
1658775600000|2022-07-25 19:00:00|379.25|376.85|381.3|378.9|381.82|379.42|377.03|374.63|0
1658775900000|2022-07-25 19:05:00|381.82|379.42|380.27|377.87|383.02|380.62|380.1|377.7|0
1658776200000|2022-07-25 19:10:00|380.45|378.05|380.61|378.21|381.82|379.42|379.59|377.19|0
1658776500000|2022-07-25 19:15:00|380.44|378.04|379.85|377.45|382.33|379.93|379.07|376.67|0
1658776800000|2022-07-25 19:20:00|379.93|377.53|376.85|374.45|380.44|378.04|376.68|374.28|0
1658777100000|2022-07-25 19:25:00|376.68|374.28|379.5|377.1|379.92|377.52|376.34|373.94|0
1658777400000|2022-07-25 19:30:00|380.44|378.04|380.44|378.04|381.12|378.72|378.04|375.64|0
1658777700000|2022-07-25 19:35:00|380.26|377.86|375.49|373.09|380.26|377.86|375.15|372.75|0
1658778000000|2022-07-25 19:40:00|375.66|373.26|375.48|373.08|377.19|374.79|374.13|371.73|0
1658778300000|2022-07-25 19:45:00|375.65|373.25|373.28|370.88|376.16|373.76|372.89|370.49|0
1658778600000|2022-07-25 19:50:00|373.45|371.05|369.22|366.82|373.45|371.05|369.05|366.65|0
1658778900000|2022-07-25 19:55:00|368.71|366.31|367.19|364.79|369.05|366.65|365.18|362.78|0
1658779200000|2022-07-25 20:00:00|365.85|363.45|362.67|360.27|365.85|363.45|362.67|360.27|0
1658779500000|2022-07-25 20:05:00|363.01|360.61|364.1|361.7|364.51|362.11|363.01|360.61|0
1658779800000|2022-07-25 20:10:00|363.94|361.54|364.27|361.87|364.77|362.37|363.43|361.03|0
1658780100000|2022-07-25 20:15:00|364.13|361.33|371.02|368.22|371.69|368.89|363.63|360.83|0
1658780400000|2022-07-25 20:20:00|371.1|368.3|371.18|368.38|372.03|369.23|368.82|366.02|0
1658780700000|2022-07-25 20:25:00|371.35|368.55|371.77|368.97|372.02|369.22|370.51|367.71|0
1658781000000|2022-07-25 20:30:00|371.86|369.06|372.02|369.22|372.79|369.99|371.52|368.72|0
1658781300000|2022-07-25 20:35:00|371.85|369.05|371.68|368.88|372.19|369.39|371.51|368.71|0
1658781600000|2022-07-25 20:40:00|371.77|368.97|371.09|368.29|371.85|369.05|371.01|368.21|0
1658781900000|2022-07-25 20:45:00|371|368.2|371|368.2|371|368.2|370.66|367.86|0
1658782200000|2022-07-25 20:50:00|371.17|368.37|371.84|369.04|372.35|369.55|370.66|367.86|0
1658782500000|2022-07-25 20:55:00|372.01|369.21|372.44|369.64|372.52|369.72|371.42|368.62|0
1658782800000|2022-07-25 21:00:00|372.33|369.53|372.33|369.53|372.5|369.7|372.28|369.48|0
1658783100000|2022-07-25 21:05:00|372.3|369.5|373.71|370.91|373.78|370.98|372.3|369.5|0
1658783400000|2022-07-25 21:10:00|373.91|371.11|374.63|371.83|374.7|371.9|373.6|370.8|0
1658783700000|2022-07-25 21:15:00|374.78|371.98|375.09|372.29|375.31|372.51|374.78|371.98|0
1658784000000|2022-07-25 21:20:00|375.26|372.46|374.91|372.11|375.41|372.61|374.76|371.96|0
1658784300000|2022-07-25 21:25:00|374.88|372.08|374.92|372.12|375.4|372.6|374.78|371.98|0
1658784600000|2022-07-25 21:30:00|374.89|372.09|375.67|372.87|375.67|372.87|374.89|372.09|0
1658784900000|2022-07-25 21:35:00|375.6|372.8|376.31|373.51|376.44|373.64|375.6|372.8|0
1658785200000|2022-07-25 21:40:00|376.39|373.59|376.59|373.79|377.04|374.24|376.29|373.49|0
1658785500000|2022-07-25 21:45:00|376.44|373.64|377.07|374.27|377.38|374.58|376.44|373.64|0
1658785800000|2022-07-25 21:50:00|376.85|374.05|376.54|373.74|377.02|374.22|376.29|373.49|0
1658786100000|2022-07-25 21:55:00|376.59|373.79|376.36|373.56|376.69|373.89|375.94|373.14|0
1658786400000|2022-07-25 22:00:00|374.78|371.98|375.88|373.08|376.57|373.77|374.19|371.39|0
1658786700000|2022-07-25 22:05:00|375.97|373.17|375.54|372.74|375.97|373.17|375.2|372.4|0
1658787000000|2022-07-25 22:10:00|375.37|372.57|375.54|372.74|376.39|373.59|375.03|372.23|0
1658787300000|2022-07-25 22:15:00|375.37|372.57|374.69|371.89|375.37|372.57|374.35|371.55|0
1658787600000|2022-07-25 22:20:00|374.86|372.06|375.54|372.74|375.54|372.74|374.86|372.06|0
1658787900000|2022-07-25 22:25:00|375.71|372.91|376.04|373.24|376.21|373.41|375.7|372.9|0
1658788200000|2022-07-25 22:30:00|376.21|373.41|375.02|372.22|376.55|373.75|374.51|371.71|0
1658788500000|2022-07-25 22:35:00|374.85|372.05|374.68|371.88|374.94|372.14|373.83|371.03|0
1658788800000|2022-07-25 22:40:00|374.51|371.71|374.85|372.05|375.19|372.39|374.51|371.71|0
1658789100000|2022-07-25 22:45:00|374.68|371.88|375.35|372.55|375.52|372.72|374.68|371.88|0
1658789400000|2022-07-25 22:50:00|375.44|372.64|375.69|372.89|375.95|373.15|375.44|372.64|0
1658789700000|2022-07-25 22:55:00|375.86|373.06|374.5|371.7|376.03|373.23|374.42|371.62|0
1658790000000|2022-07-25 23:00:00|374.67|371.87|374.76|371.96|375.18|372.38|374.67|371.87|0
1658790300000|2022-07-25 23:05:00|374.5|371.7|375.35|372.55|375.35|372.55|374.42|371.62|0
1658790600000|2022-07-25 23:10:00|375.18|372.38|375.34|372.54|375.68|372.88|375.01|372.21|0
1658790900000|2022-07-25 23:15:00|375.51|372.71|375.51|372.71|375.85|373.05|375.51|372.71|0
1658791200000|2022-07-25 23:20:00|375.43|372.63|375.51|372.71|375.85|373.05|375.43|372.63|0
1658791500000|2022-07-25 23:25:00|375.68|372.88|377.21|374.41|377.38|374.58|375.68|372.88|0
1658791800000|2022-07-25 23:30:00|377.38|374.58|376.53|373.73|377.81|375.01|376.53|373.73|0
1658792100000|2022-07-25 23:35:00|376.7|373.9|377.38|374.58|377.72|374.92|376.7|373.9|0
1658792400000|2022-07-25 23:40:00|377.46|374.66|377.54|374.74|378.06|375.26|377.37|374.57|0
1658792700000|2022-07-25 23:45:00|377.03|374.23|376.86|374.06|377.37|374.57|376.52|373.72|0
1658793000000|2022-07-25 23:50:00|377.03|374.23|376.86|374.06|377.46|374.66|376.52|373.72|0
1658793300000|2022-07-25 23:55:00|377.03|374.23|376.17|373.37|377.03|374.23|376|373.2|0
1658793600000|2022-07-26 00:00:00|376.35|373.55|375.49|372.69|376.68|373.88|375.32|372.52|0
1658793900000|2022-07-26 00:05:00|375.32|372.52|375.75|372.95|376.77|373.97|374.81|372.01|0
1658794200000|2022-07-26 00:10:00|375.83|373.03|376.68|373.88|377.02|374.22|375.49|372.69|0
1658794500000|2022-07-26 00:15:00|376.85|374.05|376.68|373.88|378.56|375.76|376|373.2|0
1658794800000|2022-07-26 00:20:00|376.6|373.8|378.47|375.67|378.55|375.75|376.34|373.54|0
1658795100000|2022-07-26 00:25:00|378.55|375.75|377.01|374.21|378.55|375.75|376.67|373.87|0
1658795400000|2022-07-26 00:30:00|376.93|374.13|378.55|375.75|378.89|376.09|376.67|373.87|0
1658795700000|2022-07-26 00:35:00|378.72|375.92|378.03|375.23|379.4|376.6|377.69|374.89|0
1658796000000|2022-07-26 00:40:00|377.86|375.06|378.46|375.66|378.54|375.74|377.52|374.72|0
1658796300000|2022-07-26 00:45:00|378.54|375.74|379.4|376.6|380.25|377.45|378.54|375.74|0
1658796600000|2022-07-26 00:50:00|379.31|376.51|379.39|376.59|380|377.2|378.88|376.08|0
1658796900000|2022-07-26 00:55:00|379.48|376.68|378.54|375.74|379.91|377.11|378.37|375.57|0
1658797200000|2022-07-26 01:00:00|378.63|375.83|378.02|375.22|378.88|376.08|377.51|374.71|0
1658797500000|2022-07-26 01:05:00|377.77|374.97|377.51|374.71|378.53|375.73|377.51|374.71|0
1658797800000|2022-07-26 01:10:00|377.26|374.46|376.99|374.19|377.68|374.88|376.65|373.85|0
1658798100000|2022-07-26 01:15:00|376.82|374.02|376.23|373.43|377.16|374.36|375.97|373.17|0
1658798400000|2022-07-26 01:20:00|376.31|373.51|375.63|372.83|376.31|373.51|374.78|371.98|0
1658798700000|2022-07-26 01:25:00|375.46|372.66|374.1|371.3|375.97|373.17|373.76|370.96|0
1658799000000|2022-07-26 01:30:00|373.93|371.13|374.94|372.14|375.37|372.57|373.59|370.79|0
1658799300000|2022-07-26 01:35:00|374.86|372.06|376.34|373.54|376.68|373.88|374.69|371.89|0
1658799600000|2022-07-26 01:40:00|376.43|373.63|375.15|372.35|376.85|374.05|374.81|372.01|0
1658799900000|2022-07-26 01:45:00|375.24|372.44|376.68|373.88|377.02|374.22|375.24|372.44|0
1658800200000|2022-07-26 01:50:00|376.6|373.8|376.85|374.05|377.19|374.39|376.34|373.54|0
1658800500000|2022-07-26 01:55:00|376.76|373.96|377.18|374.38|377.86|375.06|376.67|373.87|0
1658800800000|2022-07-26 02:00:00|377.27|374.47|378.46|375.66|378.71|375.91|377.18|374.38|0
1658801100000|2022-07-26 02:05:00|378.63|375.83|377.01|374.21|378.71|375.91|376.84|374.04|0
1658801400000|2022-07-26 02:10:00|376.67|373.87|376.33|373.53|377.35|374.55|376.33|373.53|0
1658801700000|2022-07-26 02:15:00|376.5|373.7|377|374.2|377.35|374.55|376.33|373.53|0
1658802000000|2022-07-26 02:20:00|377.09|374.29|376.41|373.61|377.51|374.71|376.15|373.35|0
1658802300000|2022-07-26 02:25:00|376.49|373.69|376.32|373.52|376.66|373.86|375.98|373.18|0
1658802600000|2022-07-26 02:30:00|376.49|373.69|375.98|373.18|377|374.2|375.64|372.84|0
1658802900000|2022-07-26 02:35:00|375.81|373.01|374.62|371.82|375.81|373.01|373.61|370.81|0
1658803200000|2022-07-26 02:40:00|374.54|371.74|374.45|371.65|374.62|371.82|373.43|370.63|0
1658803500000|2022-07-26 02:45:00|374.11|371.31|373.09|370.29|374.28|371.48|373.09|370.29|0
1658803800000|2022-07-26 02:50:00|373.18|370.38|373.69|370.89|373.69|370.89|372.92|370.12|0
1658804100000|2022-07-26 02:55:00|373.77|370.97|374.7|371.9|374.95|372.15|373.69|370.89|0
1658804400000|2022-07-26 03:00:00|374.61|371.81|374.44|371.64|374.95|372.15|373.93|371.13|0
1658804700000|2022-07-26 03:05:00|374.27|371.47|374.1|371.3|374.27|371.47|373.59|370.79|0
1658805000000|2022-07-26 03:10:00|374.02|371.22|373.51|370.71|374.02|371.22|373.25|370.45|0
1658805300000|2022-07-26 03:15:00|373.68|370.88|373.93|371.13|374.09|371.29|373.42|370.62|0
1658805600000|2022-07-26 03:20:00|374.09|371.29|374.09|371.29|374.26|371.46|373.59|370.79|0
1658805900000|2022-07-26 03:25:00|373.92|371.12|373.92|371.12|374.6|371.8|373.92|371.12|0
1658806200000|2022-07-26 03:30:00|373.75|370.95|374.01|371.21|374.18|371.38|373.58|370.78|0
1658806500000|2022-07-26 03:35:00|373.92|371.12|374.68|371.88|374.76|371.96|373.58|370.78|0
1658806800000|2022-07-26 03:40:00|374.59|371.79|374.76|371.96|375.61|372.81|374.51|371.71|0
1658807100000|2022-07-26 03:45:00|374.93|372.13|375.61|372.81|375.61|372.81|374.93|372.13|0
1658807400000|2022-07-26 03:50:00|375.69|372.89|375.43|372.63|375.78|372.98|375.26|372.46|0
1658807700000|2022-07-26 03:55:00|375.35|372.55|374.75|371.95|375.43|372.63|374.75|371.95|0
1658808000000|2022-07-26 04:00:00|374.58|371.78|375.26|372.46|375.26|372.46|374.5|371.7|0
1658808300000|2022-07-26 04:05:00|375.18|372.38|375.43|372.63|375.6|372.8|375.01|372.21|0
1658808600000|2022-07-26 04:10:00|375.35|372.55|375.43|372.63|375.43|372.63|375.09|372.29|0
1658808900000|2022-07-26 04:15:00|375.34|372.54|375.93|373.13|375.93|373.13|375.26|372.46|0
1658809200000|2022-07-26 04:20:00|376.1|373.3|375.93|373.13|376.44|373.64|375.76|372.96|0
1658809500000|2022-07-26 04:25:00|376.1|373.3|376.61|373.81|376.78|373.98|376.1|373.3|0
1658809800000|2022-07-26 04:30:00|376.44|373.64|376.1|373.3|376.44|373.64|375.93|373.13|0
1658810100000|2022-07-26 04:35:00|376.27|373.47|376.43|373.63|376.44|373.64|376.09|373.29|0
1658810400000|2022-07-26 04:40:00|376.35|373.55|376.09|373.29|376.43|373.63|376.09|373.29|0
1658810700000|2022-07-26 04:45:00|375.92|373.12|375.75|372.95|375.92|373.12|375.58|372.78|0
1658811000000|2022-07-26 04:50:00|375.58|372.78|375.24|372.44|375.58|372.78|374.9|372.1|0
1658811300000|2022-07-26 04:55:00|375.07|372.27|375.07|372.27|375.24|372.44|374.65|371.85|0
1658811600000|2022-07-26 05:00:00|375.16|372.36|374.22|371.42|375.24|372.44|373.88|371.08|0
1658811900000|2022-07-26 05:05:00|374.05|371.25|375.57|372.77|375.83|373.03|374.05|371.25|0
1658812200000|2022-07-26 05:10:00|375.4|372.6|375.4|372.6|376.08|373.28|374.89|372.09|0
1658812500000|2022-07-26 05:15:00|375.23|372.43|376.4|373.6|376.65|373.85|374.95|372.15|0
1658812800000|2022-07-26 05:20:00|376.31|373.51|375.8|373|376.65|373.85|375.46|372.66|0
1658813100000|2022-07-26 05:25:00|375.63|372.83|375.29|372.49|375.8|373|374.95|372.15|0
1658813400000|2022-07-26 05:30:00|374.95|372.15|375.03|372.23|375.88|373.08|374.95|372.15|0
1658813700000|2022-07-26 05:35:00|374.94|372.14|375.96|373.16|375.96|373.16|374.6|371.8|0
1658814000000|2022-07-26 05:40:00|375.79|372.99|375.28|372.48|376.13|373.33|375.28|372.48|0
1658814300000|2022-07-26 05:45:00|375.45|372.65|375.03|372.23|375.62|372.82|374.77|371.97|0
1658814600000|2022-07-26 05:50:00|375.11|372.31|374.43|371.63|375.28|372.48|374.26|371.46|0
1658814900000|2022-07-26 05:55:00|374.26|371.46|374.42|371.62|374.85|372.05|373.67|370.87|0
1658815200000|2022-07-26 06:00:00|374.76|371.96|373.74|370.94|374.93|372.13|372.56|369.76|0
1658815500000|2022-07-26 06:05:00|373.91|371.11|375.02|372.22|375.02|372.22|373.74|370.94|0
1658815800000|2022-07-26 06:10:00|375.1|372.3|375.27|372.47|375.61|372.81|374.59|371.79|0
1658816100000|2022-07-26 06:15:00|375.35|372.55|376.03|373.23|376.28|373.48|375.01|372.21|0
1658816400000|2022-07-26 06:20:00|375.94|373.14|375.3|372.5|376.05|373.25|374.63|371.83|0
1658816700000|2022-07-26 06:25:00|375.13|372.33|374.11|371.31|375.3|372.5|374.03|371.23|0
1658817000000|2022-07-26 06:30:00|374.28|371.48|375.38|372.58|375.64|372.84|373.77|370.97|0
1658817300000|2022-07-26 06:35:00|375.55|372.75|374.44|371.64|376.83|374.03|374.1|371.3|0
1658817600000|2022-07-26 06:40:00|374.61|371.81|374.36|371.56|374.95|372.15|373.93|371.13|0
1658817900000|2022-07-26 06:45:00|374.27|371.47|375.29|372.49|375.55|372.75|374.1|371.3|0
1658818200000|2022-07-26 06:50:00|375.63|372.83|375.46|372.66|375.8|373|374.87|372.07|0
1658818500000|2022-07-26 06:55:00|375.71|372.91|375.11|372.31|376.22|373.42|374.94|372.14|0
1658818800000|2022-07-26 07:00:00|374.94|372.14|374.09|371.29|375.45|372.65|372.66|369.86|0
1658819100000|2022-07-26 07:05:00|373.72|371.32|374.74|372.34|375.08|372.68|373.21|370.81|0
1658819400000|2022-07-26 07:10:00|374.83|372.43|375.93|373.53|375.93|373.53|374.06|371.66|0
1658819700000|2022-07-26 07:15:00|376.1|373.7|373.3|370.9|376.78|374.38|373.3|370.9|0
1658820000000|2022-07-26 07:20:00|373.21|370.81|373.97|371.57|374.39|371.99|372.53|370.13|0
1658820300000|2022-07-26 07:25:00|374.05|371.65|373.37|370.97|374.05|371.65|372.02|369.62|0
1658820600000|2022-07-26 07:30:00|373.46|371.06|373.37|370.97|374.05|371.65|372.02|369.62|0
1658820900000|2022-07-26 07:35:00|373.54|371.14|374.22|371.82|374.9|372.5|373.12|370.72|0
1658821200000|2022-07-26 07:40:00|374.05|371.65|374.64|372.24|374.72|372.32|373.29|370.89|0
1658821500000|2022-07-26 07:45:00|374.55|372.15|372.86|370.46|374.72|372.32|372.69|370.29|0
1658821800000|2022-07-26 07:50:00|372.69|370.29|372.01|369.61|372.69|370.29|371.84|369.44|0
1658822100000|2022-07-26 07:55:00|372.18|369.78|371.84|369.44|372.51|370.11|370.82|368.42|0
1658822400000|2022-07-26 08:00:00|371.67|369.27|372.85|370.45|373.02|370.62|371.5|369.1|0
1658822700000|2022-07-26 08:05:00|372.68|370.28|374.03|371.63|374.54|372.14|372.68|370.28|0
1658823000000|2022-07-26 08:10:00|374.2|371.8|375.22|372.82|375.56|373.16|373.69|371.29|0
1658823300000|2022-07-26 08:15:00|375.39|372.99|374.54|372.14|376.07|373.67|374.54|372.14|0
1658823600000|2022-07-26 08:20:00|374.63|372.23|374.2|371.8|374.88|372.48|373.86|371.46|0
1658823900000|2022-07-26 08:25:00|374.12|371.72|373.69|371.29|374.54|372.14|373.35|370.95|0
1658824200000|2022-07-26 08:30:00|373.86|371.46|372.84|370.44|374.03|371.63|372.16|369.76|0
1658824500000|2022-07-26 08:35:00|373.01|370.61|373.34|370.94|374.02|371.62|372.84|370.44|0
1658824800000|2022-07-26 08:40:00|373.17|370.77|373.09|370.69|373.6|371.2|372.83|370.43|0
1658825100000|2022-07-26 08:45:00|373.17|370.77|373.68|371.28|374.19|371.79|372.83|370.43|0
1658825400000|2022-07-26 08:50:00|373.6|371.2|372.83|370.43|373.68|371.28|372.83|370.43|0
1658825700000|2022-07-26 08:55:00|372.75|370.35|373.42|371.02|373.5|371.1|372.32|369.92|0
1658826000000|2022-07-26 09:00:00|373.33|370.93|370.96|368.56|373.33|370.93|370.96|368.56|0
1658826300000|2022-07-26 09:05:00|371.05|368.65|371.64|369.24|372.23|369.83|370.28|367.88|0
1658826600000|2022-07-26 09:10:00|371.8|369.4|372.23|369.83|372.82|370.42|371.3|368.9|0
1658826900000|2022-07-26 09:15:00|372.31|369.91|373.16|370.76|373.49|371.09|372.06|369.66|0
1658827200000|2022-07-26 09:20:00|373.32|370.92|373.32|370.92|373.83|371.43|372.73|370.33|0
1658827500000|2022-07-26 09:25:00|373.49|371.09|374.34|371.94|374.68|372.28|373.32|370.92|0
1658827800000|2022-07-26 09:30:00|374.51|372.11|374.93|372.53|375.36|372.96|374.17|371.77|0
1658828100000|2022-07-26 09:35:00|374.85|372.45|374.5|372.1|375.87|373.47|374.16|371.76|0
1658828400000|2022-07-26 09:40:00|374.42|372.02|373.82|371.42|374.67|372.27|373.65|371.25|0
1658828700000|2022-07-26 09:45:00|373.91|371.51|372.97|370.57|373.91|371.51|372.13|369.73|0
1658829000000|2022-07-26 09:50:00|373.14|370.74|372.29|369.89|373.14|370.74|372.12|369.72|0
1658829300000|2022-07-26 09:55:00|372.46|370.06|372.55|370.15|372.8|370.4|372.29|369.89|0
1658829600000|2022-07-26 10:00:00|372.72|370.32|372.55|370.15|373.14|370.74|372.12|369.72|0
1658829900000|2022-07-26 10:05:00|372.63|370.23|372.96|370.56|373.81|371.41|371.36|368.96|0
1658830200000|2022-07-26 10:10:00|372.62|370.22|374.24|371.84|374.24|371.84|371.95|369.55|0
1658830500000|2022-07-26 10:15:00|374.15|371.75|375.85|373.45|375.85|373.45|373.64|371.24|0
1658830800000|2022-07-26 10:20:00|376.02|373.62|378.49|376.09|378.75|376.35|376.02|373.62|0
1658831100000|2022-07-26 10:25:00|378.58|376.18|377.55|375.15|379.6|377.2|377.21|374.81|0
1658831400000|2022-07-26 10:30:00|377.72|375.32|378.57|376.17|379.08|376.68|376.35|373.95|0
1658831700000|2022-07-26 10:35:00|378.74|376.34|378.91|376.51|379.77|377.37|378.57|376.17|0
1658832000000|2022-07-26 10:40:00|378.74|376.34|377.8|375.4|379.77|377.37|377.71|375.31|0
1658832300000|2022-07-26 10:45:00|377.71|375.31|376.69|374.29|377.71|375.31|376.35|373.95|0
1658832600000|2022-07-26 10:50:00|376.86|374.46|375.66|373.26|377.8|375.4|375.32|372.92|0
1658832900000|2022-07-26 10:55:00|375.83|373.43|376.51|374.11|376.85|374.45|375.66|373.26|0
1658833200000|2022-07-26 11:00:00|376.43|374.03|375.32|372.92|378.39|375.99|375.15|372.75|0
1658833500000|2022-07-26 11:05:00|375.66|373.26|376.34|373.94|376.68|374.28|374.98|372.58|0
1658833800000|2022-07-26 11:10:00|376.51|374.11|377.7|375.3|378.73|376.33|376|373.6|0
1658834100000|2022-07-26 11:15:00|377.53|375.13|378.21|375.81|378.21|375.81|376.5|374.1|0
1658834400000|2022-07-26 11:20:00|378.38|375.98|377.7|375.3|378.38|375.98|377.01|374.61|0
1658834700000|2022-07-26 11:25:00|377.52|375.12|375.99|373.59|377.69|375.29|375.31|372.91|0
1658835000000|2022-07-26 11:30:00|375.82|373.42|375.47|373.07|375.82|373.42|374.8|372.4|0
1658835300000|2022-07-26 11:35:00|375.64|373.24|375.39|372.99|376.15|373.75|375.13|372.73|0
1658835600000|2022-07-26 11:40:00|375.3|372.9|375.98|373.58|376.66|374.26|375.13|372.73|0
1658835900000|2022-07-26 11:45:00|375.81|373.41|374.96|372.56|375.98|373.58|374.96|372.56|0
1658836200000|2022-07-26 11:50:00|374.88|372.48|375.47|373.07|375.72|373.32|374.11|371.71|0
1658836500000|2022-07-26 11:55:00|375.64|373.24|377.17|374.77|377.43|375.03|375.47|373.07|0
1658836800000|2022-07-26 12:00:00|377.34|374.94|376.31|373.91|377.51|375.11|376.31|373.91|0
1658837100000|2022-07-26 12:05:00|376.14|373.74|375.63|373.23|376.31|373.91|375.29|372.89|0
1658837400000|2022-07-26 12:10:00|375.46|373.06|375.8|373.4|375.8|373.4|374.78|372.38|0
1658837700000|2022-07-26 12:15:00|375.89|373.49|378.01|375.61|378.36|375.96|375.46|373.06|0
1658838000000|2022-07-26 12:20:00|378.18|375.78|375.96|373.56|378.18|375.78|375.79|373.39|0
1658838300000|2022-07-26 12:25:00|375.79|373.39|375.62|373.22|376.13|373.73|374.94|372.54|0
1658838600000|2022-07-26 12:30:00|375.79|373.39|374.77|372.37|375.79|373.39|374.6|372.2|0
1658838900000|2022-07-26 12:35:00|374.6|372.2|374.43|372.03|375.11|372.71|373.67|371.27|0
1658839200000|2022-07-26 12:40:00|374.6|372.2|376.81|374.41|376.81|374.41|374.43|372.03|0
1658839500000|2022-07-26 12:45:00|376.64|374.24|378.86|376.46|379.2|376.8|376.47|374.07|0
1658839800000|2022-07-26 12:50:00|379.03|376.63|378.34|375.94|379.88|377.48|377.66|375.26|0
1658840100000|2022-07-26 12:55:00|378.51|376.11|377.14|374.74|378.85|376.45|377.14|374.74|0
1658840400000|2022-07-26 13:00:00|377.31|374.91|376.29|373.89|382.97|380.57|376.29|373.89|0
1658840700000|2022-07-26 13:05:00|375.95|373.55|378.5|376.1|378.5|376.1|375.61|373.21|0
1658841000000|2022-07-26 13:10:00|378.68|376.28|380.39|377.99|380.73|378.33|377.99|375.59|0
1658841300000|2022-07-26 13:15:00|380.56|378.16|380.9|378.5|381.41|379.01|380.38|377.98|0
1658841600000|2022-07-26 13:20:00|380.82|378.42|380.72|378.32|380.9|378.5|379.7|377.3|0
1658841900000|2022-07-26 13:25:00|380.38|377.98|378.15|375.75|382.1|379.7|377.47|375.07|0
1658842200000|2022-07-26 13:30:00|378.67|376.27|381.45|379.05|383.3|380.9|376.96|374.56|0
1658842500000|2022-07-26 13:35:00|381.63|379.23|378.87|376.47|383.18|380.78|378.18|375.78|0
1658842800000|2022-07-26 13:40:00|378.7|376.3|381.97|379.57|381.97|379.57|377.15|374.75|0
1658843100000|2022-07-26 13:45:00|382.14|379.74|384.57|382.17|385.77|383.37|382.14|379.74|0
1658843400000|2022-07-26 13:50:00|384.39|381.99|382.15|379.75|384.57|382.17|379.57|377.17|0
1658843700000|2022-07-26 13:55:00|381.98|379.58|381.97|379.57|383.7|381.3|380.77|378.37|0
1658844000000|2022-07-26 14:00:00|383.44|381.04|380.08|377.68|387.33|384.93|378.71|376.31|0
1658844300000|2022-07-26 14:05:00|379.91|377.51|381.28|378.88|381.8|379.4|379.22|376.82|0
1658844600000|2022-07-26 14:10:00|381.45|379.05|384.9|382.5|385.77|383.37|379.57|377.17|0
1658844900000|2022-07-26 14:15:00|384.55|382.15|384.73|382.33|385.76|383.36|382.83|380.43|0
1658845200000|2022-07-26 14:20:00|384.55|382.15|388.19|385.79|388.36|385.96|384.21|381.81|0
1658845500000|2022-07-26 14:25:00|388.01|385.61|386.97|384.57|388.53|386.13|386.11|383.71|0
1658845800000|2022-07-26 14:30:00|387.14|384.74|388.45|386.05|389.57|387.17|386.62|384.22|0
1658846100000|2022-07-26 14:35:00|388.18|385.78|387.83|385.43|389.57|387.17|386.62|384.22|0
1658846400000|2022-07-26 14:40:00|388.18|385.78|387.14|384.74|388.88|386.48|385.93|383.53|0
1658846700000|2022-07-26 14:45:00|386.96|384.56|386.44|384.04|387.14|384.74|385.4|383|0
1658847000000|2022-07-26 14:50:00|386.62|384.22|388.7|386.3|388.7|386.3|385.58|383.18|0
1658847300000|2022-07-26 14:55:00|389.22|386.82|384.36|381.96|389.74|387.34|384.36|381.96|0
1658847600000|2022-07-26 15:00:00|384.71|382.31|387.13|384.73|387.13|384.73|383.15|380.75|0
1658847900000|2022-07-26 15:05:00|387.3|384.9|390.26|387.86|391.13|388.73|387.3|384.9|0
1658848200000|2022-07-26 15:10:00|390.43|388.03|389.31|386.91|390.7|388.3|388.1|385.7|0
1658848500000|2022-07-26 15:15:00|389.49|387.09|390.01|387.61|390.7|388.3|388.44|386.04|0
1658848800000|2022-07-26 15:20:00|390.18|387.78|392.62|390.22|392.97|390.57|389.66|387.26|0
1658849100000|2022-07-26 15:25:00|392.44|390.04|396.92|394.52|396.92|394.52|392.27|389.87|0
1658849400000|2022-07-26 15:30:00|397.09|394.69|396.74|394.34|399.37|396.97|396.57|394.17|0
1658849700000|2022-07-26 15:35:00|397.01|394.61|398.14|395.74|399.2|396.8|396.57|394.17|0
1658850000000|2022-07-26 15:40:00|398.32|395.92|396.74|394.34|398.67|396.27|395.51|393.11|0
1658850300000|2022-07-26 15:45:00|396.56|394.16|398.84|396.44|399.02|396.62|396.39|393.99|0
1658850600000|2022-07-26 15:50:00|399.19|396.79|401.83|399.43|402.54|400.14|397.44|395.04|0
1658850900000|2022-07-26 15:55:00|402.01|399.61|401.83|399.43|402.36|399.96|399.89|397.49|0
1658851200000|2022-07-26 16:00:00|402|399.6|399.89|397.49|403.06|400.66|399.89|397.49|0
1658851500000|2022-07-26 16:05:00|400.06|397.66|400.59|398.19|402.18|399.78|399.18|396.78|0
1658851800000|2022-07-26 16:10:00|400.77|398.37|401.64|399.24|402.88|400.48|400.59|398.19|0
1658852100000|2022-07-26 16:15:00|401.47|399.07|399.62|397.22|401.47|399.07|398.48|396.08|0
1658852400000|2022-07-26 16:20:00|399.71|397.31|397.95|395.55|401.29|398.89|397.42|395.02|0
1658852700000|2022-07-26 16:25:00|397.6|395.2|397.59|395.19|399.35|396.95|396.89|394.49|0
1658853000000|2022-07-26 16:30:00|397.42|395.02|394.79|392.39|397.42|395.02|394.79|392.39|0
1658853300000|2022-07-26 16:35:00|394.62|392.22|396.71|394.31|396.71|394.31|394.27|391.87|0
1658853600000|2022-07-26 16:40:00|396.89|394.49|398.99|396.59|399.17|396.77|396.89|394.49|0
1658853900000|2022-07-26 16:45:00|398.82|396.42|396.2|393.8|399.34|396.94|395.5|393.1|0
1658854200000|2022-07-26 16:50:00|396.03|393.63|393.15|390.75|396.2|393.8|393.15|390.75|0
1658854500000|2022-07-26 16:55:00|393.14|390.74|393.49|391.09|394.02|391.62|392.27|389.87|0
1658854800000|2022-07-26 17:00:00|393.32|390.92|390.87|388.47|394.37|391.97|390.87|388.47|0
1658855100000|2022-07-26 17:05:00|390.7|388.3|389.22|386.82|391.92|389.52|389.04|386.64|0
1658855400000|2022-07-26 17:10:00|388.87|386.47|390.96|388.56|391.13|388.73|387.82|385.42|0
1658855700000|2022-07-26 17:15:00|390.78|388.38|392.53|390.13|392.71|390.31|390.78|388.38|0
1658856000000|2022-07-26 17:20:00|392.36|389.96|390.43|388.03|392.88|390.48|389.21|386.81|0
1658856300000|2022-07-26 17:25:00|390.78|388.38|388.86|386.46|391.48|389.08|388.34|385.94|0
1658856600000|2022-07-26 17:30:00|388.69|386.29|393.4|391|393.4|391|388.34|385.94|0
1658856900000|2022-07-26 17:35:00|393.58|391.18|393.57|391.17|393.92|391.52|392.17|389.77|0
1658857200000|2022-07-26 17:40:00|393.75|391.35|392.87|390.47|394.27|391.87|392.52|390.12|0
1658857500000|2022-07-26 17:45:00|392.69|390.29|394.62|392.22|395.15|392.75|392.69|390.29|0
1658857800000|2022-07-26 17:50:00|394.45|392.05|393.57|391.17|394.97|392.57|392.69|390.29|0
1658858100000|2022-07-26 17:55:00|393.39|390.99|395.32|392.92|395.32|392.92|392.87|390.47|0
1658858400000|2022-07-26 18:00:00|395.14|392.74|390.06|387.66|395.32|392.92|389.54|387.14|0
1658858700000|2022-07-26 18:05:00|389.89|387.49|394.79|392.39|395.14|392.74|387.97|385.57|0
1658859000000|2022-07-26 18:10:00|394.26|391.86|394.44|392.04|395.67|393.27|393.21|390.81|0
1658859300000|2022-07-26 18:15:00|394.61|392.21|397.25|394.85|397.6|395.2|394.44|392.04|0
1658859600000|2022-07-26 18:20:00|397.42|395.02|397.07|394.67|398.48|396.08|396.37|393.97|0
1658859900000|2022-07-26 18:25:00|397.25|394.85|400.42|398.02|400.6|398.2|396.89|394.49|0
1658860200000|2022-07-26 18:30:00|400.6|398.2|401.66|399.26|402.02|399.62|400.25|397.85|0
1658860500000|2022-07-26 18:35:00|401.48|399.08|402.55|400.15|402.55|400.15|400.24|397.84|0
1658860800000|2022-07-26 18:40:00|402.37|399.97|401.3|398.9|402.72|400.32|400.95|398.55|0
1658861100000|2022-07-26 18:45:00|401.48|399.08|402.37|399.97|402.37|399.97|400.24|397.84|0
1658861400000|2022-07-26 18:50:00|402.19|399.79|399.88|397.48|402.72|400.32|398.82|396.42|0
1658861700000|2022-07-26 18:55:00|400.06|397.66|399.17|396.77|401.3|398.9|399|396.6|0
1658862000000|2022-07-26 19:00:00|399.53|397.13|402.54|400.14|402.71|400.31|398.64|396.24|0
1658862300000|2022-07-26 19:05:00|402.36|399.96|403.25|400.85|404.67|402.27|401.83|399.43|0
1658862600000|2022-07-26 19:10:00|403.42|401.02|400.05|397.65|403.96|401.56|398.81|396.41|0
1658862900000|2022-07-26 19:15:00|399.7|397.3|399.52|397.12|400.23|397.83|398.11|395.71|0
1658863200000|2022-07-26 19:20:00|399.7|397.3|399.52|397.12|400.58|398.18|397.57|395.17|0
1658863500000|2022-07-26 19:25:00|399.34|396.94|398.81|396.41|401.11|398.71|398.63|396.23|0
1658863800000|2022-07-26 19:30:00|398.28|395.88|397.92|395.52|400.22|397.82|397.04|394.64|0
1658864100000|2022-07-26 19:35:00|397.75|395.35|396.51|394.11|399.51|397.11|396.51|394.11|0
1658864400000|2022-07-26 19:40:00|396.33|393.93|399.33|396.93|400.04|397.64|395.81|393.41|0
1658864700000|2022-07-26 19:45:00|399.15|396.75|400.88|398.48|403.85|401.45|398.62|396.22|0
1658865000000|2022-07-26 19:50:00|400.53|398.13|396.13|393.73|402.47|400.07|396.13|393.73|0
1658865300000|2022-07-26 19:55:00|395.78|393.38|398.76|396.36|400.17|397.77|394.55|392.15|0
1658865600000|2022-07-26 20:00:00|398.94|396.54|398.41|396.01|403.53|401.13|388.62|386.22|0
1658865900000|2022-07-26 20:05:00|398.5|396.1|391.4|389|398.68|396.28|390.53|388.13|0
1658866200000|2022-07-26 20:10:00|391.57|389.17|392.79|390.39|392.79|390.39|389.83|387.43|0
1658866500000|2022-07-26 20:15:00|392.29|389.49|391.6|388.8|392.99|390.19|390.03|387.23|0
1658866800000|2022-07-26 20:20:00|391.78|388.98|391.69|388.89|392.75|389.95|391.43|388.63|0
1658867100000|2022-07-26 20:25:00|391.43|388.63|391.17|388.37|392.57|389.77|391.08|388.28|0
1658867400000|2022-07-26 20:30:00|391.25|388.45|390.73|387.93|391.42|388.62|390.55|387.75|0
1658867700000|2022-07-26 20:35:00|390.55|387.75|389.59|386.79|390.72|387.92|388.63|385.83|0
1658868000000|2022-07-26 20:40:00|389.15|386.35|390.11|387.31|390.72|387.92|388.98|386.18|0
1658868300000|2022-07-26 20:45:00|390.2|387.4|388.63|385.83|390.29|387.49|388.37|385.57|0
1658868600000|2022-07-26 20:50:00|388.72|385.92|388.8|386|389.5|386.7|388.28|385.48|0
1658868900000|2022-07-26 20:55:00|389.15|386.35|386.8|384|389.5|386.7|386.45|383.65|0
1658869200000|2022-07-26 21:00:00|386.54|383.74|387.65|384.85|388.57|385.77|386.4|383.6|0
1658869500000|2022-07-26 21:05:00|387.44|384.64|386.25|383.45|387.6|384.8|386.25|383.45|0
1658869800000|2022-07-26 21:10:00|386.42|383.62|386.37|383.57|386.42|383.62|386.17|383.37|0
1658870100000|2022-07-26 21:15:00|386.42|383.62|386.06|383.26|386.45|383.65|385.88|383.08|0
1658870400000|2022-07-26 21:20:00|386.09|383.29|386.62|383.82|386.72|383.92|385.68|382.88|0
1658870700000|2022-07-26 21:25:00|385.98|383.18|385.63|382.83|386.24|383.44|385.41|382.61|0
1658871000000|2022-07-26 21:30:00|385.95|383.15|385.78|382.98|386.09|383.29|385.43|382.63|0
1658871300000|2022-07-26 21:35:00|385.57|382.77|386.26|383.46|386.59|383.79|385.57|382.77|0
1658871600000|2022-07-26 21:40:00|386.31|383.51|387.76|384.96|388.22|385.42|386.28|383.48|0
1658871900000|2022-07-26 21:45:00|387.79|384.99|387.63|384.83|387.93|385.13|387.45|384.65|0
1658872200000|2022-07-26 21:50:00|387.65|384.85|387.6|384.8|387.83|385.03|387.6|384.8|0
1658872500000|2022-07-26 21:55:00|387.58|384.78|386.23|383.43|387.58|384.78|385.93|383.13|0
1658872800000|2022-07-26 22:00:00|386.43|383.63|382.36|379.56|386.43|383.63|382.36|379.56|0
1658873100000|2022-07-26 22:05:00|381.49|378.69|375.83|373.03|381.84|379.04|375.83|373.03|0
1658873400000|2022-07-26 22:10:00|374.29|371.49|374.35|371.55|374.98|372.18|373.1|370.3|0
1658873700000|2022-07-26 22:15:00|374.43|371.63|376.75|373.95|376.83|374.03|374.43|371.63|0
1658874000000|2022-07-26 22:20:00|376.83|374.03|376.48|373.68|377.34|374.54|376.14|373.34|0
1658874300000|2022-07-26 22:25:00|376.4|373.6|377.85|375.05|377.85|375.05|376.4|373.6|0
1658874600000|2022-07-26 22:30:00|377.51|374.71|376.13|373.33|377.68|374.88|376.13|373.33|0
1658874900000|2022-07-26 22:35:00|376.31|373.51|379.74|376.94|379.74|376.94|376.13|373.33|0
1658875200000|2022-07-26 22:40:00|379.66|376.86|380.43|377.63|381.12|378.32|379.4|376.6|0
1658875500000|2022-07-26 22:45:00|380.26|377.46|381.46|378.66|381.64|378.84|379.74|376.94|0
1658875800000|2022-07-26 22:50:00|381.29|378.49|381.98|379.18|382.33|379.53|381.12|378.32|0
1658876100000|2022-07-26 22:55:00|381.9|379.1|380.94|378.14|381.98|379.18|380.77|377.97|0
1658876400000|2022-07-26 23:00:00|380.6|377.8|381.11|378.31|381.2|378.4|379.56|376.76|0
1658876700000|2022-07-26 23:05:00|380.94|378.14|380.07|377.27|381.63|378.83|379.73|376.93|0
1658877000000|2022-07-26 23:10:00|380.25|377.45|379.04|376.24|380.59|377.79|378.52|375.72|0
1658877300000|2022-07-26 23:15:00|378.96|376.16|379.21|376.41|379.73|376.93|378.52|375.72|0
1658877600000|2022-07-26 23:20:00|379.13|376.33|379.47|376.67|380.07|377.27|379.04|376.24|0
1658877900000|2022-07-26 23:25:00|379.38|376.58|378.26|375.46|379.55|376.75|378.17|375.37|0
1658878200000|2022-07-26 23:30:00|378.17|375.37|377.83|375.03|378.17|375.37|377.14|374.34|0
1658878500000|2022-07-26 23:35:00|377.65|374.85|376.45|373.65|377.65|374.85|376.11|373.31|0
1658878800000|2022-07-26 23:40:00|376.28|373.48|376.02|373.22|376.62|373.82|375.42|372.62|0
1658879100000|2022-07-26 23:45:00|375.93|373.13|374.9|372.1|376.37|373.57|374.9|372.1|0
1658879400000|2022-07-26 23:50:00|374.73|371.93|374.05|371.25|374.9|372.1|373.88|371.08|0
1658879700000|2022-07-26 23:55:00|373.88|371.08|375.58|372.78|375.76|372.96|373.88|371.08|0
1658880000000|2022-07-27 00:00:00|375.41|372.61|377.81|375.01|378.16|375.36|374.9|372.1|0
1658880300000|2022-07-27 00:05:00|377.64|374.84|375.41|372.61|377.64|374.84|375.07|372.27|0
1658880600000|2022-07-27 00:10:00|375.58|372.78|375.67|372.87|376.27|373.47|375.24|372.44|0
1658880900000|2022-07-27 00:15:00|375.24|372.44|374.55|371.75|375.24|372.44|374.04|371.24|0
1658881200000|2022-07-27 00:20:00|374.38|371.58|374.89|372.09|375.75|372.95|373.86|371.06|0
1658881500000|2022-07-27 00:25:00|375.23|372.43|375.23|372.43|375.57|372.77|374.72|371.92|0
1658881800000|2022-07-27 00:30:00|375.32|372.52|377.14|374.34|377.65|374.85|375.32|372.52|0
1658882100000|2022-07-27 00:35:00|377.05|374.25|377.3|374.5|377.82|375.02|376.96|374.16|0
1658882400000|2022-07-27 00:40:00|377.22|374.42|376.45|373.65|377.82|375.02|376.45|373.65|0
1658882700000|2022-07-27 00:45:00|376.37|373.57|377.3|374.5|377.82|375.02|375.76|372.96|0
1658883000000|2022-07-27 00:50:00|377.13|374.33|377.47|374.67|377.56|374.76|376.7|373.9|0
1658883300000|2022-07-27 00:55:00|377.3|374.5|377.3|374.5|377.3|374.5|376.44|373.64|0
1658883600000|2022-07-27 01:00:00|377.39|374.59|376.87|374.07|377.47|374.67|376.44|373.64|0
1658883900000|2022-07-27 01:05:00|376.95|374.15|377.29|374.49|377.63|374.83|376.95|374.15|0
1658884200000|2022-07-27 01:10:00|377.38|374.58|377.98|375.18|377.98|375.18|377.12|374.32|0
1658884500000|2022-07-27 01:15:00|377.89|375.09|379.17|376.37|379.52|376.72|377.8|375|0
1658884800000|2022-07-27 01:20:00|379|376.2|379.78|376.98|380.03|377.23|378.66|375.86|0
1658885100000|2022-07-27 01:25:00|379.69|376.89|380.37|377.57|380.89|378.09|379.69|376.89|0
1658885400000|2022-07-27 01:30:00|380.55|377.75|378.74|375.94|380.89|378.09|378.14|375.34|0
1658885700000|2022-07-27 01:35:00|378.65|375.85|379.34|376.54|379.68|376.88|378.48|375.68|0
1658886000000|2022-07-27 01:40:00|379.17|376.37|380.19|377.39|380.37|377.57|379.17|376.37|0
1658886300000|2022-07-27 01:45:00|380.11|377.31|378.65|375.85|380.19|377.39|378.65|375.85|0
1658886600000|2022-07-27 01:50:00|378.82|376.02|378.82|376.02|379.68|376.88|378.82|376.02|0
1658886900000|2022-07-27 01:55:00|378.9|376.1|378.99|376.19|379.33|376.53|378.47|375.67|0
1658887200000|2022-07-27 02:00:00|378.81|376.01|378.13|375.33|378.81|376.01|377.44|374.64|0
1658887500000|2022-07-27 02:05:00|378.3|375.5|378.38|375.58|378.81|376.01|378.21|375.41|0
1658887800000|2022-07-27 02:10:00|378.47|375.67|379.32|376.52|379.84|377.04|378.47|375.67|0
1658888100000|2022-07-27 02:15:00|379.15|376.35|379.15|376.35|379.75|376.95|379.15|376.35|0
1658888400000|2022-07-27 02:20:00|378.98|376.18|378.63|375.83|379.15|376.35|378.46|375.66|0
1658888700000|2022-07-27 02:25:00|378.46|375.66|379.32|376.52|379.32|376.52|378.29|375.49|0
1658889000000|2022-07-27 02:30:00|379.14|376.34|379.14|376.34|379.23|376.43|378.46|375.66|0
1658889300000|2022-07-27 02:35:00|379.23|376.43|378.97|376.17|379.31|376.51|378.8|376|0
1658889600000|2022-07-27 02:40:00|379.14|376.34|379.23|376.43|379.31|376.51|378.97|376.17|0
1658889900000|2022-07-27 02:45:00|379.14|376.34|378.96|376.16|379.31|376.51|378.62|375.82|0
1658890200000|2022-07-27 02:50:00|378.79|375.99|377.76|374.96|378.79|375.99|377.51|374.71|0
1658890500000|2022-07-27 02:55:00|377.93|375.13|377.93|375.13|378.27|375.47|377.68|374.88|0
1658890800000|2022-07-27 03:00:00|377.76|374.96|377.59|374.79|378.27|375.47|377.41|374.61|0
1658891100000|2022-07-27 03:05:00|377.41|374.61|376.9|374.1|377.76|374.96|376.73|373.93|0
1658891400000|2022-07-27 03:10:00|376.82|374.02|376.3|373.5|376.9|374.1|376.21|373.41|0
1658891700000|2022-07-27 03:15:00|376.38|373.58|376.72|373.92|376.89|374.09|375.87|373.07|0
1658892000000|2022-07-27 03:20:00|376.55|373.75|376.72|373.92|377.23|374.43|376.55|373.75|0
1658892300000|2022-07-27 03:25:00|376.64|373.84|377.06|374.26|377.23|374.43|376.55|373.75|0
1658892600000|2022-07-27 03:30:00|376.89|374.09|377.23|374.43|377.4|374.6|376.89|374.09|0
1658892900000|2022-07-27 03:35:00|377.06|374.26|377.4|374.6|377.57|374.77|376.89|374.09|0
1658893200000|2022-07-27 03:40:00|377.57|374.77|377.57|374.77|377.74|374.94|377.4|374.6|0
1658893500000|2022-07-27 03:45:00|377.4|374.6|377.57|374.77|377.57|374.77|377.05|374.25|0
1658893800000|2022-07-27 03:50:00|377.48|374.68|377.39|374.59|377.74|374.94|377.39|374.59|0
1658894100000|2022-07-27 03:55:00|377.22|374.42|377.39|374.59|377.39|374.59|377.05|374.25|0
1658894400000|2022-07-27 04:00:00|377.22|374.42|377.22|374.42|377.39|374.59|377.05|374.25|0
1658894700000|2022-07-27 04:05:00|377.39|374.59|376.7|373.9|377.39|374.59|376.7|373.9|0
1658895000000|2022-07-27 04:10:00|376.53|373.73|376.36|373.56|376.7|373.9|376.36|373.56|0
1658895300000|2022-07-27 04:15:00|376.19|373.39|376.53|373.73|376.7|373.9|375.67|372.87|0
1658895600000|2022-07-27 04:20:00|376.35|373.55|376.01|373.21|376.35|373.55|376.01|373.21|0
1658895900000|2022-07-27 04:25:00|375.93|373.13|376.18|373.38|376.18|373.38|375.84|373.04|0
1658896200000|2022-07-27 04:30:00|376.01|373.21|376.61|373.81|376.69|373.89|376.01|373.21|0
1658896500000|2022-07-27 04:35:00|376.52|373.72|376.35|373.55|376.69|373.89|376.17|373.37|0
1658896800000|2022-07-27 04:40:00|376.09|373.29|375.15|372.35|376.17|373.37|375.15|372.35|0
1658897100000|2022-07-27 04:45:00|375.07|372.27|372.93|370.13|375.32|372.52|372.93|370.13|0
1658897400000|2022-07-27 04:50:00|372.76|369.96|372.76|369.96|373.27|370.47|371.83|369.03|0
1658897700000|2022-07-27 04:55:00|372.93|370.13|372.58|369.78|373.1|370.3|372.41|369.61|0
1658898000000|2022-07-27 05:00:00|372.41|369.61|373.35|370.55|373.43|370.63|372.24|369.44|0
1658898300000|2022-07-27 05:05:00|373.43|370.63|373.09|370.29|373.77|370.97|373.09|370.29|0
1658898600000|2022-07-27 05:10:00|373.18|370.38|372.24|369.44|373.26|370.46|371.99|369.19|0
1658898900000|2022-07-27 05:15:00|372.07|369.27|372.92|370.12|372.92|370.12|371.56|368.76|0
1658899200000|2022-07-27 05:20:00|372.83|370.03|373.42|370.62|373.6|370.8|372.83|370.03|0
1658899500000|2022-07-27 05:25:00|373.59|370.79|371.89|369.09|373.77|370.97|371.89|369.09|0
1658899800000|2022-07-27 05:30:00|371.81|369.01|371.89|369.09|372.23|369.43|370.87|368.07|0
1658900100000|2022-07-27 05:35:00|372.06|369.26|372.74|369.94|372.74|369.94|371.38|368.58|0
1658900400000|2022-07-27 05:40:00|372.91|370.11|372.48|369.68|373.08|370.28|372.4|369.6|0
1658900700000|2022-07-27 05:45:00|372.57|369.77|373.41|370.61|373.75|370.95|372.39|369.59|0
1658901000000|2022-07-27 05:50:00|373.24|370.44|374.43|371.63|374.61|371.81|373.24|370.44|0
1658901300000|2022-07-27 05:55:00|374.26|371.46|373.5|370.7|374.43|371.63|373.24|370.44|0
1658901600000|2022-07-27 06:00:00|374.09|371.29|371.71|368.91|374.43|371.63|371.71|368.91|0
1658901900000|2022-07-27 06:05:00|371.62|368.82|372.55|369.75|372.9|370.1|371.62|368.82|0
1658902200000|2022-07-27 06:10:00|372.47|369.67|372.72|369.92|372.89|370.09|372.04|369.24|0
1658902500000|2022-07-27 06:15:00|372.55|369.75|374.25|371.45|374.25|371.45|372.38|369.58|0
1658902800000|2022-07-27 06:20:00|374.42|371.62|373.74|370.94|374.42|371.62|373.23|370.43|0
1658903100000|2022-07-27 06:25:00|373.91|371.11|373.74|370.94|374.42|371.62|372.89|370.09|0
1658903400000|2022-07-27 06:30:00|374.08|371.28|373.73|370.93|374.34|371.54|372.71|369.91|0
1658903700000|2022-07-27 06:35:00|373.91|371.11|374.24|371.44|374.24|371.44|373.05|370.25|0
1658904000000|2022-07-27 06:40:00|374.16|371.36|373.99|371.19|374.24|371.44|373.39|370.59|0
1658904300000|2022-07-27 06:45:00|373.9|371.1|375.35|372.55|375.35|372.55|373.73|370.93|0
1658904600000|2022-07-27 06:50:00|375.43|372.63|374.58|371.78|376.12|373.32|374.58|371.78|0
1658904900000|2022-07-27 06:55:00|374.75|371.95|375.43|372.63|375.43|372.63|374.41|371.61|0
1658905200000|2022-07-27 07:00:00|375.26|372.46|373.72|370.92|375.6|372.8|373.64|370.84|0
1658905500000|2022-07-27 07:05:00|373.52|371.12|373.52|371.12|373.86|371.46|372.5|370.1|0
1658905800000|2022-07-27 07:10:00|373.69|371.29|373.69|371.29|373.86|371.46|372.16|369.76|0
1658906100000|2022-07-27 07:15:00|373.78|371.38|370.88|368.48|374.78|372.38|370.71|368.31|0
1658906400000|2022-07-27 07:20:00|370.97|368.57|369.84|367.44|371.48|369.08|369.16|366.76|0
1658906700000|2022-07-27 07:25:00|370.01|367.61|369.59|367.19|370.69|368.29|369.33|366.93|0
1658907000000|2022-07-27 07:30:00|369.5|367.1|370.68|368.28|370.77|368.37|369.16|366.76|0
1658907300000|2022-07-27 07:35:00|370.51|368.11|370|367.6|370.68|368.28|370|367.6|0
1658907600000|2022-07-27 07:40:00|369.83|367.43|371.19|368.79|371.53|369.13|369.66|367.26|0
1658907900000|2022-07-27 07:45:00|371.28|368.88|370|367.6|371.53|369.13|369.32|366.92|0
1658908200000|2022-07-27 07:50:00|369.83|367.43|372.81|370.41|372.98|370.58|369.83|367.43|0
1658908500000|2022-07-27 07:55:00|372.72|370.32|371.69|369.29|373.06|370.66|371.69|369.29|0
1658908800000|2022-07-27 08:00:00|371.86|369.46|369.91|367.51|372.03|369.63|369.91|367.51|0
1658909100000|2022-07-27 08:05:00|369.99|367.59|367.37|364.97|370.25|367.85|365.76|363.36|0
1658909400000|2022-07-27 08:10:00|367.28|364.88|367.53|365.13|367.61|365.21|366.43|364.03|0
1658909700000|2022-07-27 08:15:00|367.45|365.05|369.09|366.69|369.09|366.69|366.95|364.55|0
1658910000000|2022-07-27 08:20:00|369.01|366.61|369.77|367.37|370.11|367.71|368.75|366.35|0
1658910300000|2022-07-27 08:25:00|369.94|367.54|369.85|367.45|370.45|368.05|369.43|367.03|0
1658910600000|2022-07-27 08:30:00|369.94|367.54|368.75|366.35|369.94|367.54|368.07|365.67|0
1658910900000|2022-07-27 08:35:00|368.83|366.43|369.42|367.02|369.59|367.19|368.24|365.84|0
1658911200000|2022-07-27 08:40:00|369.25|366.85|368.74|366.34|370.27|367.87|368.49|366.09|0
1658911500000|2022-07-27 08:45:00|368.66|366.26|368.91|366.51|369.42|367.02|368.57|366.17|0
1658911800000|2022-07-27 08:50:00|368.74|366.34|368.57|366.17|369.42|367.02|367.72|365.32|0
1658912100000|2022-07-27 08:55:00|368.4|366|369.41|367.01|369.41|367.01|368.4|366|0
1658912400000|2022-07-27 09:00:00|369.58|367.18|368.73|366.33|370.09|367.69|368.48|366.08|0
1658912700000|2022-07-27 09:05:00|368.65|366.25|368.22|365.82|368.73|366.33|368.05|365.65|0
1658913000000|2022-07-27 09:10:00|368.39|365.99|369.92|367.52|369.92|367.52|368.22|365.82|0
1658913300000|2022-07-27 09:15:00|369.84|367.44|369.41|367.01|369.92|367.52|369.07|366.67|0
1658913600000|2022-07-27 09:20:00|369.24|366.84|370.08|367.68|370.17|367.77|369.07|366.67|0
1658913900000|2022-07-27 09:25:00|370|367.6|370.82|368.42|371.75|369.35|369.91|367.51|0
1658914200000|2022-07-27 09:30:00|370.74|368.34|370.06|367.66|371.24|368.84|369.72|367.32|0
1658914500000|2022-07-27 09:35:00|370.23|367.83|370.22|367.82|371.07|368.67|369.04|366.64|0
1658914800000|2022-07-27 09:40:00|370.06|367.66|370.39|367.99|370.9|368.5|369.72|367.32|0
1658915100000|2022-07-27 09:45:00|370.56|368.16|372.08|369.68|372.42|370.02|370.39|367.99|0
1658915400000|2022-07-27 09:50:00|371.83|369.43|372.21|369.81|372.76|370.36|371.53|369.13|0
1658915700000|2022-07-27 09:55:00|372.04|369.64|371.53|369.13|372.72|370.32|371.53|369.13|0
1658916000000|2022-07-27 10:00:00|371.36|368.96|372.72|370.32|373.23|370.83|371.36|368.96|0
1658916300000|2022-07-27 10:05:00|372.55|370.15|372.3|369.9|373.4|371|372.04|369.64|0
1658916600000|2022-07-27 10:10:00|372.38|369.98|372.89|370.49|373.4|371|372.38|369.98|0
1658916900000|2022-07-27 10:15:00|372.97|370.57|373.48|371.08|373.74|371.34|372.89|370.49|0
1658917200000|2022-07-27 10:20:00|373.57|371.17|374.34|371.94|374.59|372.19|373.22|370.82|0
1658917500000|2022-07-27 10:25:00|374.25|371.85|374.42|372.02|374.42|372.02|372.71|370.31|0
1658917800000|2022-07-27 10:30:00|374.33|371.93|373.65|371.25|375.78|373.38|373.39|370.99|0
1658918100000|2022-07-27 10:35:00|373.56|371.16|373.22|370.82|373.73|371.33|372.71|370.31|0
1658918400000|2022-07-27 10:40:00|373.05|370.65|373.04|370.64|373.22|370.82|372.36|369.96|0
1658918700000|2022-07-27 10:45:00|373.56|371.16|373.64|371.24|374.41|372.01|372.87|370.47|0
1658919000000|2022-07-27 10:50:00|373.72|371.32|373.72|371.32|374.06|371.66|372.87|370.47|0
1658919300000|2022-07-27 10:55:00|373.64|371.24|372.87|370.47|373.81|371.41|372.44|370.04|0
1658919600000|2022-07-27 11:00:00|372.7|370.3|374.74|372.34|374.91|372.51|372.7|370.3|0
1658919900000|2022-07-27 11:05:00|374.57|372.17|375.94|373.54|376.11|373.71|374.23|371.83|0
1658920200000|2022-07-27 11:10:00|376.03|373.63|374.91|372.51|376.45|374.05|374.74|372.34|0
1658920500000|2022-07-27 11:15:00|375.08|372.68|375.08|372.68|375.42|373.02|374.74|372.34|0
1658920800000|2022-07-27 11:20:00|374.91|372.51|374.56|372.16|375.25|372.85|374.39|371.99|0
1658921100000|2022-07-27 11:25:00|374.39|371.99|374.31|371.91|374.39|371.99|373.37|370.97|0
1658921400000|2022-07-27 11:30:00|374.39|371.99|374.22|371.82|374.39|371.99|373.19|370.79|0
1658921700000|2022-07-27 11:35:00|374.05|371.65|374.9|372.5|375.75|373.35|373.87|371.47|0
1658922000000|2022-07-27 11:40:00|375.07|372.67|374.04|371.64|375.07|372.67|373.62|371.22|0
1658922300000|2022-07-27 11:45:00|373.96|371.56|375.24|372.84|375.24|372.84|373.53|371.13|0
1658922600000|2022-07-27 11:50:00|375.06|372.66|374.38|371.98|375.41|373.01|373.87|371.47|0
1658922900000|2022-07-27 11:55:00|374.47|372.07|375.57|373.17|375.92|373.52|373.69|371.29|0
1658923200000|2022-07-27 12:00:00|374.72|372.32|374.72|372.32|375.74|373.34|374.37|371.97|0
1658923500000|2022-07-27 12:05:00|374.37|371.97|374.54|372.14|374.71|372.31|373.69|371.29|0
1658923800000|2022-07-27 12:10:00|374.71|372.31|373.52|371.12|374.71|372.31|373.52|371.12|0
1658924100000|2022-07-27 12:15:00|373.35|370.95|371.98|369.58|374.03|371.63|371.98|369.58|0
1658924400000|2022-07-27 12:20:00|372.15|369.75|373.17|370.77|373.17|370.77|371.64|369.24|0
1658924700000|2022-07-27 12:25:00|373|370.6|373.37|370.97|373.37|370.97|372.32|369.92|0
1658925000000|2022-07-27 12:30:00|373.45|371.05|372.94|370.54|375.33|372.93|372.26|369.86|0
1658925300000|2022-07-27 12:35:00|372.77|370.37|372.86|370.46|373.79|371.39|372.43|370.03|0
1658925600000|2022-07-27 12:40:00|372.94|370.54|372.85|370.45|374.47|372.07|372.76|370.36|0
1658925900000|2022-07-27 12:45:00|372.76|370.36|371.74|369.34|373.11|370.71|371.74|369.34|0
1658926200000|2022-07-27 12:50:00|371.91|369.51|371.23|368.83|372.08|369.68|370.72|368.32|0
1658926500000|2022-07-27 12:55:00|371.06|368.66|371.22|368.82|371.56|369.16|370.2|367.8|0
1658926800000|2022-07-27 13:00:00|371.05|368.65|371.39|368.99|371.73|369.33|370.54|368.14|0
1658927100000|2022-07-27 13:05:00|371.31|368.91|371.39|368.99|371.56|369.16|370.54|368.14|0
1658927400000|2022-07-27 13:10:00|371.22|368.82|369.52|367.12|371.39|368.99|369.52|367.12|0
1658927700000|2022-07-27 13:15:00|369.69|367.29|369.35|366.95|370.03|367.63|369.18|366.78|0
1658928000000|2022-07-27 13:20:00|369.52|367.12|370.36|367.96|372.24|369.84|369.01|366.61|0
1658928300000|2022-07-27 13:25:00|370.28|367.88|372.57|370.17|372.92|370.52|369.68|367.28|0
1658928600000|2022-07-27 13:30:00|371.55|369.15|373.94|371.54|374.79|372.39|369.68|367.28|0
1658928900000|2022-07-27 13:35:00|373.6|371.2|368.66|366.26|373.77|371.37|368.32|365.92|0
1658929200000|2022-07-27 13:40:00|368.15|365.75|366.12|363.72|369|366.6|365.27|362.87|0
1658929500000|2022-07-27 13:45:00|366.46|364.06|364.43|362.03|367.47|365.07|363.92|361.52|0
1658929800000|2022-07-27 13:50:00|364.6|362.2|365.61|363.21|366.11|363.71|364.26|361.86|0
1658930100000|2022-07-27 13:55:00|365.27|362.87|366.11|363.71|366.11|363.71|363.92|361.52|0
1658930400000|2022-07-27 14:00:00|365.77|363.37|364.27|361.87|367.38|364.98|362.95|360.55|0
1658930700000|2022-07-27 14:05:00|363.93|361.53|367.31|364.91|368.16|365.76|362.58|360.18|0
1658931000000|2022-07-27 14:10:00|366.97|364.57|364.09|361.69|366.97|364.57|363.93|361.53|0
1658931300000|2022-07-27 14:15:00|363.93|361.53|362.58|360.18|364.09|361.69|361.74|359.34|0
1658931600000|2022-07-27 14:20:00|362.41|360.01|363.75|361.35|363.92|361.52|361.23|358.83|0
1658931900000|2022-07-27 14:25:00|363.58|361.18|363.72|361.32|364.76|362.36|362.24|359.84|0
1658932200000|2022-07-27 14:30:00|363.55|361.15|364.36|361.96|364.7|362.3|361.7|359.3|0
1658932500000|2022-07-27 14:35:00|364.19|361.79|362.34|359.94|364.19|361.79|361.83|359.43|0
1658932800000|2022-07-27 14:40:00|362.17|359.77|363.85|361.45|365.71|363.31|361.83|359.43|0
1658933100000|2022-07-27 14:45:00|364.02|361.62|363.01|360.61|364.36|361.96|362.5|360.1|0
1658933400000|2022-07-27 14:50:00|362.84|360.44|361.49|359.09|363.85|361.45|361.49|359.09|0
1658933700000|2022-07-27 14:55:00|361.32|358.92|360.3|357.9|362.33|359.93|359.97|357.57|0
1658934000000|2022-07-27 15:00:00|359.97|357.57|357.96|355.56|360.3|357.9|355.79|353.39|0
1658934300000|2022-07-27 15:05:00|358.13|355.73|360.63|358.23|360.97|358.57|357.46|355.06|0
1658934600000|2022-07-27 15:10:00|360.47|358.07|359.96|357.56|360.8|358.4|359.29|356.89|0
1658934900000|2022-07-27 15:15:00|359.79|357.39|359.62|357.22|359.79|357.39|358.45|356.05|0
1658935200000|2022-07-27 15:20:00|359.46|357.06|361.63|359.23|361.8|359.4|358.95|356.55|0
1658935500000|2022-07-27 15:25:00|361.8|359.4|360.12|357.72|362.47|360.07|359.62|357.22|0
1658935800000|2022-07-27 15:30:00|359.95|357.55|358.95|356.55|359.95|357.55|357.28|354.88|0
1658936100000|2022-07-27 15:35:00|358.78|356.38|359.11|356.71|359.62|357.22|357.61|355.21|0
1658936400000|2022-07-27 15:40:00|359.28|356.88|358.27|355.87|359.28|356.88|356.94|354.54|0
1658936700000|2022-07-27 15:45:00|358.11|355.71|357.94|355.54|359.28|356.88|357.11|354.71|0
1658937000000|2022-07-27 15:50:00|357.77|355.37|357.77|355.37|358.27|355.87|355.94|353.54|0
1658937300000|2022-07-27 15:55:00|357.6|355.2|356.77|354.37|357.94|355.54|355.43|353.03|0
1658937600000|2022-07-27 16:00:00|356.43|354.03|356.43|354.03|357.27|354.87|355.1|352.7|0
1658937900000|2022-07-27 16:05:00|356.26|353.86|355.93|353.53|357.1|354.7|355.26|352.86|0
1658938200000|2022-07-27 16:10:00|355.76|353.36|355.93|353.53|357.26|354.86|355.76|353.36|0
1658938500000|2022-07-27 16:15:00|355.76|353.36|355.76|353.36|356.76|354.36|355.43|353.03|0
1658938800000|2022-07-27 16:20:00|355.92|353.52|355.59|353.19|356.59|354.19|355.09|352.69|0
1658939100000|2022-07-27 16:25:00|355.42|353.02|355.59|353.19|355.92|353.52|354.09|351.69|0
1658939400000|2022-07-27 16:30:00|355.51|353.11|356.42|354.02|357.09|354.69|355.09|352.69|0
1658939700000|2022-07-27 16:35:00|356.25|353.85|357.75|355.35|357.92|355.52|355.92|353.52|0
1658940000000|2022-07-27 16:40:00|357.92|355.52|358.08|355.68|358.42|356.02|356.91|354.51|0
1658940300000|2022-07-27 16:45:00|357.91|355.51|359.08|356.68|359.08|356.68|357.41|355.01|0
1658940600000|2022-07-27 16:50:00|358.92|356.52|358.24|355.84|359.08|356.68|357.41|355.01|0
1658940900000|2022-07-27 16:55:00|358.58|356.18|360.92|358.52|361.09|358.69|358.24|355.84|0
1658941200000|2022-07-27 17:00:00|361.09|358.69|360.42|358.02|361.59|359.19|359.92|357.52|0
1658941500000|2022-07-27 17:05:00|360.58|358.18|361.59|359.19|362.94|360.54|360.25|357.85|0
1658941800000|2022-07-27 17:10:00|361.76|359.36|360.41|358.01|362.26|359.86|360.24|357.84|0
1658942100000|2022-07-27 17:15:00|360.75|358.35|361.42|359.02|361.42|359.02|359.91|357.51|0
1658942400000|2022-07-27 17:20:00|361.58|359.18|361.41|359.01|362.42|360.02|360.24|357.84|0
1658942700000|2022-07-27 17:25:00|361.25|358.85|359.9|357.5|361.75|359.35|359.9|357.5|0
1658943000000|2022-07-27 17:30:00|359.73|357.33|359.23|356.83|360.91|358.51|357.89|355.49|0
1658943300000|2022-07-27 17:35:00|359.4|357|359.56|357.16|360.07|357.67|358.56|356.16|0
1658943600000|2022-07-27 17:40:00|359.4|357|359.73|357.33|360.06|357.66|358.39|355.99|0
1658943900000|2022-07-27 17:45:00|359.9|357.5|358.55|356.15|360.73|358.33|357.89|355.49|0
1658944200000|2022-07-27 17:50:00|358.72|356.32|358.05|355.65|359.98|357.58|358.05|355.65|0
1658944500000|2022-07-27 17:55:00|358.14|355.74|359.22|356.82|361.23|358.83|357.38|354.98|0
1658944800000|2022-07-27 18:00:00|358.97|356.57|353.51|351.11|361.06|358.66|351.23|348.83|0
1658945100000|2022-07-27 18:05:00|353.01|350.61|361.06|358.66|362.42|360.02|353.01|350.61|0
1658945400000|2022-07-27 18:10:00|360.56|358.16|358.2|355.8|361.4|359|354.84|352.44|0
1658945700000|2022-07-27 18:15:00|358.37|355.97|356.01|353.61|358.37|355.97|354.17|351.77|0
1658946000000|2022-07-27 18:20:00|355.85|353.45|358.53|356.13|358.7|356.3|354.51|352.11|0
1658946300000|2022-07-27 18:25:00|358.7|356.3|355.17|352.77|358.7|356.3|353.33|350.93|0
1658946600000|2022-07-27 18:30:00|355.34|352.94|361.05|358.65|362.75|360.35|353.5|351.1|0
1658946900000|2022-07-27 18:35:00|361.22|358.82|342.75|340.35|361.22|358.82|342.58|340.18|0
1658947200000|2022-07-27 18:40:00|340.78|338.38|333.48|331.08|341.76|339.36|333.32|330.92|0
1658947500000|2022-07-27 18:45:00|332.84|330.44|335.25|332.85|336.06|333.66|331.55|329.15|0
1658947800000|2022-07-27 18:50:00|335.42|333.02|330.9|328.5|337.36|334.96|327.27|324.87|0
1658948100000|2022-07-27 18:55:00|330.58|328.18|334.75|332.35|337.98|335.58|328.82|326.42|0
1658948400000|2022-07-27 19:00:00|334.83|332.43|327.07|324.67|336.36|333.96|327.07|324.67|0
1658948700000|2022-07-27 19:05:00|327.71|325.31|328.18|325.78|330.73|328.33|325.88|323.48|0
1658949000000|2022-07-27 19:10:00|327.86|325.46|328.74|326.34|329.93|327.53|325.96|323.56|0
1658949300000|2022-07-27 19:15:00|328.66|326.26|328.02|325.62|329.54|327.14|325|322.6|0
1658949600000|2022-07-27 19:20:00|327.86|325.46|323.26|320.86|328.81|326.41|323.11|320.71|0
1658949900000|2022-07-27 19:25:00|323.42|321.02|316.99|314.59|323.42|321.02|316.99|314.59|0
1658950200000|2022-07-27 19:30:00|316.06|313.66|316.68|314.28|319.33|316.93|316.06|313.66|0
1658950500000|2022-07-27 19:35:00|316.83|314.43|321.05|318.65|321.37|318.97|316.52|314.12|0
1658950800000|2022-07-27 19:40:00|320.74|318.34|318.86|316.46|321.68|319.28|317.45|315.05|0
1658951100000|2022-07-27 19:45:00|319.33|316.93|321.05|318.65|321.21|318.81|318.07|315.67|0
1658951400000|2022-07-27 19:50:00|320.82|318.42|322.62|320.22|325.94|323.54|320.82|318.42|0
1658951700000|2022-07-27 19:55:00|322.3|319.9|327.41|325.01|327.41|325.01|321.68|319.28|0
1658952000000|2022-07-27 20:00:00|326.93|324.53|329.48|327.08|330.44|328.04|326.93|324.53|0
1658952300000|2022-07-27 20:05:00|329.64|327.24|333.56|331.16|335.8|333.4|329.32|326.92|0
1658952600000|2022-07-27 20:10:00|333.48|331.08|334.67|332.27|335.31|332.91|333.48|331.08|0
1658952900000|2022-07-27 20:15:00|334.39|331.59|334.55|331.75|335.03|332.23|333.12|330.32|0
1658953200000|2022-07-27 20:20:00|334.71|331.91|331.52|328.72|335.03|332.23|330.1|327.3|0
1658953500000|2022-07-27 20:25:00|331.61|328.81|332.16|329.36|332.32|329.52|330.65|327.85|0
1658953800000|2022-07-27 20:30:00|332.32|329.52|331.68|328.88|332.32|329.52|331.68|328.88|0
1658954100000|2022-07-27 20:35:00|331.52|328.72|331.99|329.19|332.31|329.51|330.72|327.92|0
1658954400000|2022-07-27 20:40:00|332.15|329.35|332.15|329.35|332.31|329.51|331.67|328.87|0
1658954700000|2022-07-27 20:45:00|331.99|329.19|331.83|329.03|332.31|329.51|331.83|329.03|0
1658955000000|2022-07-27 20:50:00|331.99|329.19|332.3|329.5|332.31|329.51|331.99|329.19|0
1658955300000|2022-07-27 20:55:00|332.14|329.34|332.07|329.27|332.3|329.5|331.91|329.11|0
1658955600000|2022-07-27 21:00:00|332.16|329.36|332.37|329.57|332.68|329.88|332.16|329.36|0
1658955900000|2022-07-27 21:05:00|332.58|329.78|332.25|329.45|332.81|330.01|332.02|329.22|0
1658956200000|2022-07-27 21:10:00|332.04|329.24|331.9|329.1|332.27|329.47|331.58|328.78|0
1658956500000|2022-07-27 21:15:00|331.97|329.17|331.87|329.07|332.2|329.4|331.71|328.91|0
1658956800000|2022-07-27 21:20:00|331.59|328.79|331.76|328.96|331.87|329.07|331.59|328.79|0
1658957100000|2022-07-27 21:25:00|331.73|328.93|331.68|328.88|331.84|329.04|331.57|328.77|0
1658957400000|2022-07-27 21:30:00|331.64|328.84|331.46|328.66|331.64|328.84|331.46|328.66|0
1658957700000|2022-07-27 21:35:00|331.51|328.71|331.88|329.08|332.04|329.24|331.48|328.68|0
1658958000000|2022-07-27 21:40:00|331.85|329.05|331.92|329.12|332.08|329.28|331.85|329.05|0
1658958300000|2022-07-27 21:45:00|332.06|329.26|332.18|329.38|332.22|329.42|331.92|329.12|0
1658958600000|2022-07-27 21:50:00|332.2|329.4|332.03|329.23|332.26|329.46|331.78|328.98|0
1658958900000|2022-07-27 21:55:00|332.08|329.28|332.05|329.25|332.31|329.51|331.7|328.9|0
1658959200000|2022-07-27 22:00:00|331.88|329.08|332.11|329.31|333.71|330.91|331.4|328.6|0
1658959500000|2022-07-27 22:05:00|331.95|329.15|333.22|330.42|333.7|330.9|331.95|329.15|0
1658959800000|2022-07-27 22:10:00|332.99|330.19|333.22|330.42|333.54|330.74|332.75|329.95|0
1658960100000|2022-07-27 22:15:00|333.31|330.51|332.74|329.94|333.54|330.74|332.74|329.94|0
1658960400000|2022-07-27 22:20:00|332.9|330.1|333.38|330.58|333.38|330.58|332.9|330.1|0
1658960700000|2022-07-27 22:25:00|333.54|330.74|333.22|330.42|333.54|330.74|333.06|330.26|0
1658961000000|2022-07-27 22:30:00|333.06|330.26|332.02|329.22|333.37|330.57|331.46|328.66|0
1658961300000|2022-07-27 22:35:00|332.1|329.3|332.57|329.77|333.29|330.49|332.1|329.3|0
1658961600000|2022-07-27 22:40:00|332.73|329.93|333.21|330.41|333.45|330.65|332.66|329.86|0
1658961900000|2022-07-27 22:45:00|333.05|330.25|332.57|329.77|333.05|330.25|332.25|329.45|0
1658962200000|2022-07-27 22:50:00|332.73|329.93|332.57|329.77|332.89|330.09|332.25|329.45|0
1658962500000|2022-07-27 22:55:00|332.65|329.85|332.56|329.76|333.04|330.24|332.49|329.69|0
1658962800000|2022-07-27 23:00:00|332.41|329.61|332.08|329.28|332.72|329.92|331.93|329.13|0
1658963100000|2022-07-27 23:05:00|331.93|329.13|331.45|328.65|332.24|329.44|330.81|328.01|0
1658963400000|2022-07-27 23:10:00|331.61|328.81|331.29|328.49|331.92|329.12|331.13|328.33|0
1658963700000|2022-07-27 23:15:00|331.21|328.41|332.08|329.28|332.08|329.28|330.97|328.17|0
1658964000000|2022-07-27 23:20:00|332.24|329.44|331.92|329.12|332.39|329.59|331.84|329.04|0
1658964300000|2022-07-27 23:25:00|332.08|329.28|331.84|329.04|332.39|329.59|331.6|328.8|0
1658964600000|2022-07-27 23:30:00|331.91|329.11|331.59|328.79|332.71|329.91|331.59|328.79|0
1658964900000|2022-07-27 23:35:00|331.43|328.63|332.63|329.83|332.87|330.07|331.43|328.63|0
1658965200000|2022-07-27 23:40:00|332.55|329.75|332.54|329.74|332.7|329.9|332.23|329.43|0
1658965500000|2022-07-27 23:45:00|332.7|329.9|331.43|328.63|333.02|330.22|331.43|328.63|0
1658965800000|2022-07-27 23:50:00|331.59|328.79|332.62|329.82|332.62|329.82|330.95|328.15|0
1658966100000|2022-07-27 23:55:00|332.7|329.9|332.85|330.05|333.65|330.85|332.38|329.58|0
1658966400000|2022-07-28 00:00:00|333.01|330.21|333.65|330.85|333.81|331.01|331.51|328.71|0
1658966700000|2022-07-28 00:05:00|333.49|330.69|334.13|331.33|334.29|331.49|332.37|329.57|0
1658967000000|2022-07-28 00:10:00|333.97|331.17|334.6|331.8|334.92|332.12|333.81|331.01|0
1658967300000|2022-07-28 00:15:00|334.76|331.96|335.08|332.28|335.24|332.44|334.6|331.8|0
1658967600000|2022-07-28 00:20:00|334.92|332.12|335.56|332.76|335.56|332.76|334.76|331.96|0
1658967900000|2022-07-28 00:25:00|335.4|332.6|336.68|333.88|336.68|333.88|334.76|331.96|0
1658968200000|2022-07-28 00:30:00|336.52|333.72|335.16|332.36|336.68|333.88|335.16|332.36|0
1658968500000|2022-07-28 00:35:00|335.23|332.43|335.55|332.75|335.87|333.07|335.07|332.27|0
1658968800000|2022-07-28 00:40:00|335.63|332.83|336.03|333.23|336.19|333.39|335.39|332.59|0
1658969100000|2022-07-28 00:45:00|336.19|333.39|335.55|332.75|336.83|334.03|335.39|332.59|0
1658969400000|2022-07-28 00:50:00|335.71|332.91|335.31|332.51|335.71|332.91|334.75|331.95|0
1658969700000|2022-07-28 00:55:00|335.22|332.42|335.06|332.26|335.47|332.67|334.9|332.1|0
1658970000000|2022-07-28 01:00:00|334.9|332.1|334.98|332.18|336.18|333.38|334.58|331.78|0
1658970300000|2022-07-28 01:05:00|334.9|332.1|334.42|331.62|335.06|332.26|334.1|331.3|0
1658970600000|2022-07-28 01:10:00|334.34|331.54|334.89|332.09|334.98|332.18|334.1|331.3|0
1658970900000|2022-07-28 01:15:00|334.73|331.93|334.09|331.29|335.37|332.57|333.93|331.13|0
1658971200000|2022-07-28 01:20:00|334.25|331.45|335.69|332.89|335.85|333.05|334.25|331.45|0
1658971500000|2022-07-28 01:25:00|335.77|332.97|335.53|332.73|335.85|333.05|335.21|332.41|0
1658971800000|2022-07-28 01:30:00|335.69|332.89|333.77|330.97|335.77|332.97|333.61|330.81|0
1658972100000|2022-07-28 01:35:00|333.93|331.13|334.24|331.44|335.04|332.24|333.53|330.73|0
1658972400000|2022-07-28 01:40:00|334.08|331.28|335.2|332.4|335.36|332.56|334.08|331.28|0
1658972700000|2022-07-28 01:45:00|335.04|332.24|334.56|331.76|335.36|332.56|334.24|331.44|0
1658973000000|2022-07-28 01:50:00|334.48|331.68|334.24|331.44|334.72|331.92|334.08|331.28|0
1658973300000|2022-07-28 01:55:00|334.08|331.28|333.2|330.4|334.4|331.6|332.96|330.16|0
1658973600000|2022-07-28 02:00:00|333.12|330.32|333.75|330.95|334.07|331.27|333.12|330.32|0
1658973900000|2022-07-28 02:05:00|333.52|330.72|333.91|331.11|334.07|331.27|333.27|330.47|0
1658974200000|2022-07-28 02:10:00|333.83|331.03|333.59|330.79|333.91|331.11|333.19|330.39|0
1658974500000|2022-07-28 02:15:00|333.51|330.71|333.51|330.71|333.75|330.95|333.27|330.47|0
1658974800000|2022-07-28 02:20:00|333.43|330.63|333.9|331.1|334.06|331.26|333.27|330.47|0
1658975100000|2022-07-28 02:25:00|333.74|330.94|333.58|330.78|333.9|331.1|333.42|330.62|0
1658975400000|2022-07-28 02:30:00|333.51|330.71|332.78|329.98|333.9|331.1|332.62|329.82|0
1658975700000|2022-07-28 02:35:00|332.71|329.91|331.75|328.95|332.78|329.98|331.51|328.71|0
1658976000000|2022-07-28 02:40:00|331.67|328.87|331.82|329.02|332.36|329.56|331.35|328.55|0
1658976300000|2022-07-28 02:45:00|331.91|329.11|332.77|329.97|332.77|329.97|331.66|328.86|0
1658976600000|2022-07-28 02:50:00|332.61|329.81|333.09|330.29|333.41|330.61|332.61|329.81|0
1658976900000|2022-07-28 02:55:00|333.17|330.37|333.01|330.21|333.4|330.6|332.92|330.12|0
1658977200000|2022-07-28 03:00:00|332.92|330.12|333.4|330.6|333.72|330.92|332.92|330.12|0
1658977500000|2022-07-28 03:05:00|333.24|330.44|333.4|330.6|333.56|330.76|333.24|330.44|0
1658977800000|2022-07-28 03:10:00|333.24|330.44|333.24|330.44|333.4|330.6|333.08|330.28|0
1658978100000|2022-07-28 03:15:00|333.39|330.59|334.03|331.23|334.19|331.39|333.39|330.59|0
1658978400000|2022-07-28 03:20:00|334.19|331.39|334.03|331.23|334.67|331.87|334.03|331.23|0
1658978700000|2022-07-28 03:25:00|334.11|331.31|334.34|331.54|334.51|331.71|334.03|331.23|0
1658979000000|2022-07-28 03:30:00|334.18|331.38|334.58|331.78|334.98|332.18|334.18|331.38|0
1658979300000|2022-07-28 03:35:00|334.5|331.7|334.26|331.46|334.82|332.02|334.18|331.38|0
1658979600000|2022-07-28 03:40:00|334.18|331.38|334.02|331.22|334.66|331.86|334.02|331.22|0
1658979900000|2022-07-28 03:45:00|333.94|331.14|334.97|332.17|335.13|332.33|333.94|331.14|0
1658980200000|2022-07-28 03:50:00|334.9|332.1|335.93|333.13|336.25|333.45|334.81|332.01|0
1658980500000|2022-07-28 03:55:00|335.77|332.97|335.77|332.97|336.01|333.21|335.13|332.33|0
1658980800000|2022-07-28 04:00:00|335.61|332.81|335.6|332.8|335.77|332.97|335.13|332.33|0
1658981100000|2022-07-28 04:05:00|335.76|332.96|335.44|332.64|335.76|332.96|335.44|332.64|0
1658981400000|2022-07-28 04:10:00|335.6|332.8|335.6|332.8|335.92|333.12|335.44|332.64|0
1658981700000|2022-07-28 04:15:00|335.76|332.96|335.76|332.96|335.92|333.12|335.52|332.72|0
1658982000000|2022-07-28 04:20:00|335.6|332.8|335.6|332.8|335.76|332.96|335.44|332.64|0
1658982300000|2022-07-28 04:25:00|335.44|332.64|335.43|332.63|335.75|332.95|335.43|332.63|0
1658982600000|2022-07-28 04:30:00|336.07|333.27|335.75|332.95|336.55|333.75|335.43|332.63|0
1658982900000|2022-07-28 04:35:00|335.83|333.03|335.43|332.63|335.91|333.11|335.11|332.31|0
1658983200000|2022-07-28 04:40:00|335.35|332.55|335.27|332.47|335.59|332.79|335.11|332.31|0
1658983500000|2022-07-28 04:45:00|335.11|332.31|335.1|332.3|335.43|332.63|334.95|332.15|0
1658983800000|2022-07-28 04:50:00|334.94|332.14|335.26|332.46|335.42|332.62|334.94|332.14|0
1658984100000|2022-07-28 04:55:00|335.1|332.3|335.42|332.62|335.42|332.62|335.1|332.3|0
1658984400000|2022-07-28 05:00:00|335.26|332.46|335.26|332.46|335.74|332.94|335.26|332.46|0
1658984700000|2022-07-28 05:05:00|335.34|332.54|336.37|333.57|336.38|333.58|335.26|332.46|0
1658985000000|2022-07-28 05:10:00|336.3|333.5|336.53|333.73|336.53|333.73|336.05|333.25|0
1658985300000|2022-07-28 05:15:00|336.37|333.57|336.53|333.73|336.53|333.73|336.37|333.57|0
1658985600000|2022-07-28 05:20:00|336.69|333.89|336.53|333.73|336.69|333.89|336.37|333.57|0
1658985900000|2022-07-28 05:25:00|336.37|333.57|336.53|333.73|336.69|333.89|336.21|333.41|0
1658986200000|2022-07-28 05:30:00|336.37|333.57|335.4|332.6|336.37|333.57|335.24|332.44|0
1658986500000|2022-07-28 05:35:00|335.24|332.44|335.72|332.92|335.88|333.08|335.24|332.44|0
1658986800000|2022-07-28 05:40:00|335.56|332.76|334.92|332.12|335.72|332.92|334.92|332.12|0
1658987100000|2022-07-28 05:45:00|335.08|332.28|334.2|331.4|335.24|332.44|334.12|331.32|0
1658987400000|2022-07-28 05:50:00|334.44|331.64|334.44|331.64|334.6|331.8|334.28|331.48|0
1658987700000|2022-07-28 05:55:00|334.52|331.72|334.27|331.47|334.91|332.11|333.96|331.16|0
1658988000000|2022-07-28 06:00:00|334.11|331.31|332.84|330.04|334.27|331.47|332.68|329.88|0
1658988300000|2022-07-28 06:05:00|333|330.2|333.31|330.51|334.11|331.31|332.84|330.04|0
1658988600000|2022-07-28 06:10:00|333.24|330.44|333.15|330.35|333.63|330.83|332.83|330.03|0
1658988900000|2022-07-28 06:15:00|332.99|330.19|332.19|329.39|333.15|330.35|331.96|329.16|0
1658989200000|2022-07-28 06:20:00|332.35|329.55|332.03|329.23|332.99|330.19|331.24|328.44|0
1658989500000|2022-07-28 06:25:00|331.87|329.07|332.67|329.87|333.15|330.35|331.87|329.07|0
1658989800000|2022-07-28 06:30:00|332.75|329.95|333.14|330.34|333.3|330.5|332.03|329.23|0
1658990100000|2022-07-28 06:35:00|332.98|330.18|331.71|328.91|333.38|330.58|331.71|328.91|0
1658990400000|2022-07-28 06:40:00|331.55|328.75|332.34|329.54|332.5|329.7|331.55|328.75|0
1658990700000|2022-07-28 06:45:00|332.5|329.7|333.14|330.34|333.77|330.97|332.5|329.7|0
1658991000000|2022-07-28 06:50:00|333.13|330.33|334.09|331.29|334.25|331.45|333.13|330.33|0
1658991300000|2022-07-28 06:55:00|334.25|331.45|333.77|330.97|334.25|331.45|333.45|330.65|0
1658991600000|2022-07-28 07:00:00|334.09|331.29|335.28|332.48|336.16|333.36|333.61|330.81|0
1658991900000|2022-07-28 07:05:00|334.84|332.44|334.68|332.28|335.48|333.08|334.52|332.12|0
1658992200000|2022-07-28 07:10:00|334.52|332.12|333.01|330.61|334.52|332.12|332.76|330.36|0
1658992500000|2022-07-28 07:15:00|333.08|330.68|331.97|329.57|334.12|331.72|331.97|329.57|0
1658992800000|2022-07-28 07:20:00|332.05|329.65|333.96|331.56|333.96|331.56|331.01|328.61|0
1658993100000|2022-07-28 07:25:00|333.87|331.47|334.51|332.11|334.51|332.11|332.92|330.52|0
1658993400000|2022-07-28 07:30:00|334.35|331.95|334.99|332.59|336.43|334.03|334.27|331.87|0
1658993700000|2022-07-28 07:35:00|335.15|332.75|335.78|333.38|335.79|333.39|334.19|331.79|0
1658994000000|2022-07-28 07:40:00|335.62|333.22|335.14|332.74|335.62|333.22|333.87|331.47|0
1658994300000|2022-07-28 07:45:00|334.98|332.58|334.74|332.34|335.14|332.74|333.95|331.55|0
1658994600000|2022-07-28 07:50:00|334.66|332.26|334.5|332.1|335.14|332.74|334.34|331.94|0
1658994900000|2022-07-28 07:55:00|334.82|332.42|335.38|332.98|335.94|333.54|334.66|332.26|0
1658995200000|2022-07-28 08:00:00|335.62|333.22|335.61|333.21|336.58|334.18|334.66|332.26|0
1658995500000|2022-07-28 08:05:00|335.77|333.37|337.59|335.19|338.55|336.15|335.61|333.21|0
1658995800000|2022-07-28 08:10:00|337.43|335.03|336.46|334.06|337.91|335.51|335.98|333.58|0
1658996100000|2022-07-28 08:15:00|336.62|334.22|336.3|333.9|337.1|334.7|335.18|332.78|0
1658996400000|2022-07-28 08:20:00|336.46|334.06|335.9|333.5|336.62|334.22|335.82|333.42|0
1658996700000|2022-07-28 08:25:00|336.14|333.74|337.34|334.94|337.58|335.18|336.14|333.74|0
1658997000000|2022-07-28 08:30:00|337.26|334.86|338.38|335.98|338.38|335.98|337.26|334.86|0
1658997300000|2022-07-28 08:35:00|338.3|335.9|338.7|336.3|338.7|336.3|337.9|335.5|0
1658997600000|2022-07-28 08:40:00|338.54|336.14|338.05|335.65|339.02|336.62|337.73|335.33|0
1658997900000|2022-07-28 08:45:00|337.89|335.49|338.05|335.65|338.37|335.97|337.41|335.01|0
1658998200000|2022-07-28 08:50:00|338.13|335.73|339.82|337.42|340.3|337.9|337.73|335.33|0
1658998500000|2022-07-28 08:55:00|339.66|337.26|339.81|337.41|340.22|337.82|339.33|336.93|0
1658998800000|2022-07-28 09:00:00|339.65|337.25|339.33|336.93|339.81|337.41|338.85|336.45|0
1658999100000|2022-07-28 09:05:00|339.49|337.09|341.1|338.7|341.1|338.7|339.25|336.85|0
1658999400000|2022-07-28 09:10:00|340.94|338.54|341.74|339.34|342.07|339.67|340.38|337.98|0
1658999700000|2022-07-28 09:15:00|341.9|339.5|341.26|338.86|342.07|339.67|341.09|338.69|0
1659000000000|2022-07-28 09:20:00|341.42|339.02|342.22|339.82|342.55|340.15|341.26|338.86|0
1659000300000|2022-07-28 09:25:00|342.06|339.66|341.57|339.17|342.22|339.82|340.77|338.37|0
1659000600000|2022-07-28 09:30:00|341.41|339.01|341.09|338.69|341.82|339.42|340.93|338.53|0
1659000900000|2022-07-28 09:35:00|341.25|338.85|339.15|336.75|341.33|338.93|338.99|336.59|0
1659001200000|2022-07-28 09:40:00|339.07|336.67|338.67|336.27|339.47|337.07|338.51|336.11|0
1659001500000|2022-07-28 09:45:00|338.59|336.19|338.59|336.19|338.67|336.27|337.38|334.98|0
1659001800000|2022-07-28 09:50:00|338.5|336.1|339.14|336.74|339.31|336.91|338.02|335.62|0
1659002100000|2022-07-28 09:55:00|338.98|336.58|337.54|335.14|338.98|336.58|337.46|335.06|0
1659002400000|2022-07-28 10:00:00|337.38|334.98|337.37|334.97|338.18|335.78|336.57|334.17|0
1659002700000|2022-07-28 10:05:00|337.21|334.81|337.85|335.45|337.85|335.45|336.89|334.49|0
1659003000000|2022-07-28 10:10:00|337.69|335.29|338.97|336.57|338.97|336.57|337.69|335.29|0
1659003300000|2022-07-28 10:15:00|338.81|336.41|337.85|335.45|338.81|336.41|337.53|335.13|0
1659003600000|2022-07-28 10:20:00|338.01|335.61|337.52|335.12|338.49|336.09|337.36|334.96|0
1659003900000|2022-07-28 10:25:00|337.61|335.21|336.4|334|338.01|335.61|336.24|333.84|0
1659004200000|2022-07-28 10:30:00|336.08|333.68|336.72|334.32|336.88|334.48|335.92|333.52|0
1659004500000|2022-07-28 10:35:00|336.88|334.48|335.76|333.36|337.52|335.12|335.68|333.28|0
1659004800000|2022-07-28 10:40:00|335.68|333.28|336.23|333.83|336.32|333.92|335.68|333.28|0
1659005100000|2022-07-28 10:45:00|336.32|333.92|336.87|334.47|337.35|334.95|336.32|333.92|0
1659005400000|2022-07-28 10:50:00|336.71|334.31|336.87|334.47|337.35|334.95|336.71|334.31|0
1659005700000|2022-07-28 10:55:00|336.71|334.31|337.03|334.63|338.31|335.91|336.63|334.23|0
1659006000000|2022-07-28 11:00:00|336.87|334.47|335.74|333.34|336.87|334.47|335.59|333.19|0
1659006300000|2022-07-28 11:05:00|335.59|333.19|335.26|332.86|335.9|333.5|335.1|332.7|0
1659006600000|2022-07-28 11:10:00|335.1|332.7|335.1|332.7|336.06|333.66|334.94|332.54|0
1659006900000|2022-07-28 11:15:00|335.26|332.86|334.62|332.22|335.5|333.1|334.46|332.06|0
1659007200000|2022-07-28 11:20:00|334.78|332.38|335.26|332.86|335.9|333.5|334.78|332.38|0
1659007500000|2022-07-28 11:25:00|335.42|333.02|335.41|333.01|336.05|333.65|334.62|332.22|0
1659007800000|2022-07-28 11:30:00|335.25|332.85|335.57|333.17|336.05|333.65|335.25|332.85|0
1659008100000|2022-07-28 11:35:00|335.73|333.33|335.73|333.33|335.89|333.49|335.25|332.85|0
1659008400000|2022-07-28 11:40:00|335.89|333.49|336.37|333.97|336.69|334.29|335.89|333.49|0
1659008700000|2022-07-28 11:45:00|336.21|333.81|336.52|334.12|336.52|334.12|335.89|333.49|0
1659009000000|2022-07-28 11:50:00|336.36|333.96|336.2|333.8|336.77|334.37|336.04|333.64|0
1659009300000|2022-07-28 11:55:00|336.36|333.96|336.36|333.96|337|334.6|336.36|333.96|0
1659009600000|2022-07-28 12:00:00|336.44|334.04|336.96|334.56|337.48|335.08|336.2|333.8|0
1659009900000|2022-07-28 12:05:00|336.8|334.4|337.28|334.88|337.6|335.2|336.64|334.24|0
1659010200000|2022-07-28 12:10:00|337.12|334.72|336.79|334.39|337.28|334.88|336.47|334.07|0
1659010500000|2022-07-28 12:15:00|336.95|334.55|336.87|334.47|337.68|335.28|336.47|334.07|0
1659010800000|2022-07-28 12:20:00|336.95|334.55|336.31|333.91|337.43|335.03|335.5|333.1|0
1659011100000|2022-07-28 12:25:00|336.47|334.07|336.23|333.83|336.63|334.23|335.66|333.26|0
1659011400000|2022-07-28 12:30:00|336.07|333.67|334.7|332.3|342.27|339.87|333.35|330.95|0
1659011700000|2022-07-28 12:35:00|334.94|332.54|335.6|333.2|336.72|334.32|332.07|329.67|0
1659012000000|2022-07-28 12:40:00|335.44|333.04|329.77|327.37|335.44|333.04|329.37|326.97|0
1659012300000|2022-07-28 12:45:00|330|327.6|327.3|324.9|330.48|328.08|324.94|322.54|0
1659012600000|2022-07-28 12:50:00|327.62|325.22|326.99|324.59|329.05|326.65|325.26|322.86|0
1659012900000|2022-07-28 12:55:00|327.15|324.75|330.16|327.76|331.28|328.88|327.15|324.75|0
1659013200000|2022-07-28 13:00:00|330.09|327.69|331.12|328.72|332.23|329.83|329.68|327.28|0
1659013500000|2022-07-28 13:05:00|331.27|328.87|330.48|328.08|332.07|329.67|329.52|327.12|0
1659013800000|2022-07-28 13:10:00|330.63|328.23|328.09|325.69|330.95|328.55|327.77|325.37|0
1659014100000|2022-07-28 13:15:00|328.25|325.85|326.03|323.63|328.72|326.32|325.87|323.47|0
1659014400000|2022-07-28 13:20:00|326.35|323.95|325.4|323|326.5|324.1|324.93|322.53|0
1659014700000|2022-07-28 13:25:00|325.56|323.16|323.82|321.42|326.43|324.03|322.41|320.01|0
1659015000000|2022-07-28 13:30:00|323.19|320.79|322.42|320.02|323.66|321.26|318.04|315.64|0
1659015300000|2022-07-28 13:35:00|322.11|319.71|324.23|321.83|324.46|322.06|319.46|317.06|0
1659015600000|2022-07-28 13:40:00|324.46|322.06|333.8|331.4|334.12|331.72|323.29|320.89|0
1659015900000|2022-07-28 13:45:00|333.96|331.56|338.33|335.93|340.87|338.47|333.32|330.92|0
1659016200000|2022-07-28 13:50:00|338.49|336.09|345.43|343.03|347.72|345.32|337.68|335.28|0
1659016500000|2022-07-28 13:55:00|345.6|343.2|341.38|338.98|345.92|343.52|340.25|337.85|0
1659016800000|2022-07-28 14:00:00|341.22|338.82|338.64|336.24|341.22|338.82|337.04|334.64|0
1659017100000|2022-07-28 14:05:00|339.44|337.04|344.29|341.89|346.57|344.17|338.16|335.76|0
1659017400000|2022-07-28 14:10:00|343.64|341.24|343.96|341.56|347.22|344.82|341.54|339.14|0
1659017700000|2022-07-28 14:15:00|344.13|341.73|343.49|341.09|344.87|342.47|340.34|337.94|0
1659018000000|2022-07-28 14:20:00|343.25|340.85|345.36|342.96|348.63|346.23|342.44|340.04|0
1659018300000|2022-07-28 14:25:00|345.03|342.63|344.71|342.31|348.79|346.39|343.41|341.01|0
1659018600000|2022-07-28 14:30:00|345.19|342.79|344.08|341.68|347.34|344.94|343.1|340.7|0
1659018900000|2022-07-28 14:35:00|343.75|341.35|339.28|336.88|343.75|341.35|336.96|334.56|0
1659019200000|2022-07-28 14:40:00|339.77|337.37|337.85|335.45|341.56|339.16|337.85|335.45|0
1659019500000|2022-07-28 14:45:00|337.53|335.13|330.33|327.93|338.33|335.93|330.17|327.77|0
1659019800000|2022-07-28 14:50:00|330.49|328.09|330.73|328.33|332.15|329.75|329.06|326.66|0
1659020100000|2022-07-28 14:55:00|331.37|328.97|326.78|324.38|331.53|329.13|326.62|324.22|0
1659020400000|2022-07-28 15:00:00|326.62|324.22|324.18|321.78|327.72|325.32|322.29|319.89|0
1659020700000|2022-07-28 15:05:00|324.33|321.93|323.39|320.99|324.33|321.93|321.51|319.11|0
1659021000000|2022-07-28 15:10:00|323.08|320.68|320.41|318.01|324.65|322.25|320.41|318.01|0
1659021300000|2022-07-28 15:15:00|320.26|317.86|320.25|317.85|322.29|319.89|319.17|316.77|0
1659021600000|2022-07-28 15:20:00|320.09|317.69|314.63|312.23|321.34|318.94|313.86|311.46|0
1659021900000|2022-07-28 15:25:00|314.32|311.92|312.1|309.7|314.79|312.39|311.49|309.09|0
1659022200000|2022-07-28 15:30:00|311.34|308.94|313.64|311.24|315.65|313.25|311.03|308.63|0
1659022500000|2022-07-28 15:35:00|313.33|310.93|313.02|310.62|314.88|312.48|311.95|309.55|0
1659022800000|2022-07-28 15:40:00|312.87|310.47|308.88|306.48|313.79|311.39|308.88|306.48|0
1659023100000|2022-07-28 15:45:00|309.03|306.63|309.64|307.24|311.33|308.93|307.96|305.56|0
1659023400000|2022-07-28 15:50:00|309.33|306.93|309.57|307.17|310.18|307.78|307.89|305.49|0
1659023700000|2022-07-28 15:55:00|309.87|307.47|312.94|310.54|313.09|310.69|309.41|307.01|0
1659024000000|2022-07-28 16:00:00|312.78|310.38|311.25|308.85|312.78|310.38|311.09|308.69|0
1659024300000|2022-07-28 16:05:00|311.09|308.69|312.78|310.38|313.24|310.84|310.79|308.39|0
1659024600000|2022-07-28 16:10:00|312.62|310.22|310.93|308.53|312.78|310.38|309.86|307.46|0
1659024900000|2022-07-28 16:15:00|310.78|308.38|313.62|311.22|313.93|311.53|310.78|308.38|0
1659025200000|2022-07-28 16:20:00|314.24|311.84|309.78|307.38|314.39|311.99|309.78|307.38|0
1659025500000|2022-07-28 16:25:00|309.62|307.22|309.4|307|310.85|308.45|308.63|306.23|0
1659025800000|2022-07-28 16:30:00|309.24|306.84|310.77|308.37|312.92|310.52|308.94|306.54|0
1659026100000|2022-07-28 16:35:00|310.92|308.52|310|307.6|311.84|309.44|309.39|306.99|0
1659026400000|2022-07-28 16:40:00|310.16|307.76|310.31|307.91|311.53|309.13|310|307.6|0
1659026700000|2022-07-28 16:45:00|310.46|308.06|310.61|308.21|310.92|308.52|308.63|306.23|0
1659027000000|2022-07-28 16:50:00|310.46|308.06|308.16|305.76|311.68|309.28|308.16|305.76|0
1659027300000|2022-07-28 16:55:00|308.32|305.92|310.15|307.75|310.15|307.75|308.01|305.61|0
1659027600000|2022-07-28 17:00:00|310.3|307.9|311.37|308.97|313.06|310.66|309.69|307.29|0
1659027900000|2022-07-28 17:05:00|311.52|309.12|309.68|307.28|312.6|310.2|309.68|307.28|0
1659028200000|2022-07-28 17:10:00|309.53|307.13|307.55|305.15|310.29|307.89|307.09|304.69|0
1659028500000|2022-07-28 17:15:00|307.7|305.3|306.72|304.32|309.53|307.13|306.72|304.32|0
1659028800000|2022-07-28 17:20:00|306.57|304.17|304.9|302.5|307.03|304.63|303.68|301.28|0
1659029100000|2022-07-28 17:25:00|304.59|302.19|303.38|300.98|305.35|302.95|303.07|300.67|0
1659029400000|2022-07-28 17:30:00|303.07|300.67|301.41|299.01|303.53|301.13|301.41|299.01|0
1659029700000|2022-07-28 17:35:00|301.26|298.86|301.53|299.13|301.71|299.31|298.85|296.45|0
1659030000000|2022-07-28 17:40:00|300.4|298|298.74|296.34|300.4|298|297.25|294.85|0
1659030300000|2022-07-28 17:45:00|298.89|296.49|297.54|295.14|299.64|297.24|297.1|294.7|0
1659030600000|2022-07-28 17:50:00|297.69|295.29|297.84|295.44|298.89|296.49|297.09|294.69|0
1659030900000|2022-07-28 17:55:00|297.69|295.29|296.5|294.1|297.69|295.29|295.3|292.9|0
1659031200000|2022-07-28 18:00:00|296.79|294.39|299.72|297.32|300.17|297.77|296.64|294.24|0
1659031500000|2022-07-28 18:05:00|299.87|297.47|301.36|298.96|302.12|299.72|299.72|297.32|0
1659031800000|2022-07-28 18:10:00|301.06|298.66|301.21|298.81|302.26|299.86|300.01|297.61|0
1659032100000|2022-07-28 18:15:00|301.36|298.96|299.56|297.16|301.36|298.96|298.66|296.26|0
1659032400000|2022-07-28 18:20:00|299.71|297.31|299.71|297.31|301.06|298.66|299.56|297.16|0
1659032700000|2022-07-28 18:25:00|299.56|297.16|299.55|297.15|300.46|298.06|299.11|296.71|0
1659033000000|2022-07-28 18:30:00|299.7|297.3|299.7|297.3|301.2|298.8|298.96|296.56|0
1659033300000|2022-07-28 18:35:00|299.55|297.15|298.95|296.55|300.15|297.75|298.8|296.4|0
1659033600000|2022-07-28 18:40:00|298.65|296.25|298.5|296.1|298.95|296.55|297.9|295.5|0
1659033900000|2022-07-28 18:45:00|298.65|296.25|298.2|295.8|299.1|296.7|298.05|295.65|0
1659034200000|2022-07-28 18:50:00|298.05|295.65|297.01|294.61|299.4|297|297.01|294.61|0
1659034500000|2022-07-28 18:55:00|296.86|294.46|297.45|295.05|298.79|296.39|296.71|294.31|0
1659034800000|2022-07-28 19:00:00|297.15|294.75|295.96|293.56|298.2|295.8|295.37|292.97|0
1659035100000|2022-07-28 19:05:00|295.81|293.41|296.85|294.45|298.49|296.09|294.03|291.63|0
1659035400000|2022-07-28 19:10:00|296.7|294.3|297.44|295.04|298.94|296.54|296.55|294.15|0
1659035700000|2022-07-28 19:15:00|297.29|294.89|297.59|295.19|299.68|297.28|296.99|294.59|0
1659036000000|2022-07-28 19:20:00|297.44|295.04|296.4|294|297.44|295.04|295.8|293.4|0
1659036300000|2022-07-28 19:25:00|296.25|293.85|295.95|293.55|297.44|295.04|295.65|293.25|0
1659036600000|2022-07-28 19:30:00|296.1|293.7|297.82|295.42|297.97|295.57|296.1|293.7|0
1659036900000|2022-07-28 19:35:00|297.67|295.27|299.91|297.51|301.25|298.85|297.38|294.98|0
1659037200000|2022-07-28 19:40:00|299.76|297.36|300.8|298.4|301.85|299.45|299.61|297.21|0
1659037500000|2022-07-28 19:45:00|301.1|298.7|298.86|296.46|302|299.6|298.71|296.31|0
1659037800000|2022-07-28 19:50:00|298.26|295.86|298.32|295.92|299.6|297.2|297.37|294.97|0
1659038100000|2022-07-28 19:55:00|298.62|296.22|298.85|295.97|300.49|298.09|297.27|294.87|0
1659038400000|2022-07-28 20:00:00|299.3|296.42|293.11|290.23|299.45|296.57|290.25|287.37|0
1659038700000|2022-07-28 20:05:00|292.82|289.94|293.46|291.06|293.76|291.36|290.91|288.03|0
1659039000000|2022-07-28 20:10:00|293.76|291.36|294.35|291.95|294.79|292.39|292.72|290.32|0
1659039300000|2022-07-28 20:15:00|293.95|291.15|292.7|289.9|294.4|291.6|292.33|289.53|0
1659039600000|2022-07-28 20:20:00|292.77|289.97|293.65|290.85|293.65|290.85|292.33|289.53|0
1659039900000|2022-07-28 20:25:00|293.51|290.71|291.88|289.08|294.1|291.3|291.74|288.94|0
1659040200000|2022-07-28 20:30:00|295.65|292.85|284.73|281.93|295.65|292.85|283.8|281|0
1659040500000|2022-07-28 20:35:00|284.66|281.86|279.84|277.04|284.88|282.08|277.27|274.47|0
1659040800000|2022-07-28 20:40:00|279.7|276.9|279.55|276.75|280.41|277.61|278.69|275.89|0
1659041100000|2022-07-28 20:45:00|279.69|276.89|278.69|275.89|280.41|277.61|278.19|275.39|0
1659041400000|2022-07-28 20:50:00|278.83|276.03|279.54|276.74|279.83|277.03|278.69|275.89|0
1659041700000|2022-07-28 20:55:00|279.69|276.89|280.33|277.53|280.48|277.68|279.05|276.25|0
1659042000000|2022-07-28 21:00:00|280.3|277.5|279.51|276.71|280.41|277.61|279.43|276.63|0
1659042300000|2022-07-28 21:05:00|279.35|276.55|280.32|277.52|280.39|277.59|279.35|276.55|0
1659042600000|2022-07-28 21:10:00|279.8|277|280.34|277.54|280.34|277.54|279.4|276.6|0
1659042900000|2022-07-28 21:15:00|280.36|277.56|280.37|277.57|280.52|277.72|279.94|277.14|0
1659043200000|2022-07-28 21:20:00|280.39|277.59|280.85|278.05|280.85|278.05|280.18|277.38|0
1659043500000|2022-07-28 21:25:00|280.88|278.08|281.45|278.65|281.77|278.97|280.77|277.97|0
1659043800000|2022-07-28 21:30:00|281.77|278.97|280.9|278.1|281.77|278.97|280.57|277.77|0
1659044100000|2022-07-28 21:35:00|280.92|278.12|281.28|278.48|281.34|278.54|280.9|278.1|0
1659044400000|2022-07-28 21:40:00|281.38|278.58|280.6|277.8|281.38|278.58|280.56|277.76|0
1659044700000|2022-07-28 21:45:00|280.64|277.84|281.06|278.26|281.1|278.3|280.52|277.72|0
1659045000000|2022-07-28 21:50:00|280.98|278.18|280.79|277.99|281.12|278.32|280.79|277.99|0
1659045300000|2022-07-28 21:55:00|280.74|277.94|280.51|277.71|280.83|278.03|280.14|277.34|0
1659045600000|2022-07-28 22:00:00|281.95|279.15|285.91|283.11|286.64|283.84|281.95|279.15|0
1659045900000|2022-07-28 22:05:00|285.62|282.82|284.39|281.59|285.84|283.04|284.03|281.23|0
1659046200000|2022-07-28 22:10:00|284.32|281.52|283.31|280.51|284.9|282.1|283.31|280.51|0
1659046500000|2022-07-28 22:15:00|283.45|280.65|285.04|282.24|285.04|282.24|283.31|280.51|0
1659046800000|2022-07-28 22:20:00|284.89|282.09|285.76|282.96|286.19|283.39|284.89|282.09|0
1659047100000|2022-07-28 22:25:00|285.69|282.89|284.74|281.94|285.76|282.96|284.74|281.94|0
1659047400000|2022-07-28 22:30:00|284.67|281.87|285.46|282.66|285.46|282.66|284.45|281.65|0
1659047700000|2022-07-28 22:35:00|285.32|282.52|285.75|282.95|285.89|283.09|284.88|282.08|0
1659048000000|2022-07-28 22:40:00|285.68|282.88|285.17|282.37|286.04|283.24|285.17|282.37|0
1659048300000|2022-07-28 22:45:00|285.24|282.44|286.61|283.81|286.61|283.81|285.24|282.44|0
1659048600000|2022-07-28 22:50:00|286.47|283.67|287.48|284.68|287.92|285.12|286.47|283.67|0
1659048900000|2022-07-28 22:55:00|287.63|284.83|287.19|284.39|288.21|285.41|286.61|283.81|0
1659049200000|2022-07-28 23:00:00|287.05|284.25|287.62|284.82|287.77|284.97|286.9|284.1|0
1659049500000|2022-07-28 23:05:00|287.55|284.75|288.06|285.26|288.35|285.55|287.48|284.68|0
1659049800000|2022-07-28 23:10:00|287.91|285.11|288.06|285.26|288.2|285.4|287.77|284.97|0
1659050100000|2022-07-28 23:15:00|287.76|284.96|288.34|285.54|288.64|285.84|287.62|284.82|0
1659050400000|2022-07-28 23:20:00|288.2|285.4|288.2|285.4|288.78|285.98|287.33|284.53|0
1659050700000|2022-07-28 23:25:00|288.05|285.25|286.45|283.65|288.05|285.25|286.3|283.5|0
1659051000000|2022-07-28 23:30:00|286.59|283.79|286.74|283.94|286.81|284.01|286.45|283.65|0
1659051300000|2022-07-28 23:35:00|286.88|284.08|286.74|283.94|287.32|284.52|286.16|283.36|0
1659051600000|2022-07-28 23:40:00|286.59|283.79|286.59|283.79|287.02|284.22|286.52|283.72|0
1659051900000|2022-07-28 23:45:00|286.44|283.64|286.15|283.35|287.02|284.22|286.01|283.21|0
1659052200000|2022-07-28 23:50:00|286|283.2|285.86|283.06|286.58|283.78|285.42|282.62|0
1659052500000|2022-07-28 23:55:00|285.93|283.13|286.43|283.63|286.44|283.64|285.64|282.84|0
1658966400000|2022-07-28 00:00:00|333.01|330.21|333.65|330.85|333.81|331.01|331.51|328.71|0
1658966700000|2022-07-28 00:05:00|333.49|330.69|334.13|331.33|334.29|331.49|332.37|329.57|0
1658967000000|2022-07-28 00:10:00|333.97|331.17|334.6|331.8|334.92|332.12|333.81|331.01|0
1658967300000|2022-07-28 00:15:00|334.76|331.96|335.08|332.28|335.24|332.44|334.6|331.8|0
1658967600000|2022-07-28 00:20:00|334.92|332.12|335.56|332.76|335.56|332.76|334.76|331.96|0
1658967900000|2022-07-28 00:25:00|335.4|332.6|336.68|333.88|336.68|333.88|334.76|331.96|0
1658968200000|2022-07-28 00:30:00|336.52|333.72|335.16|332.36|336.68|333.88|335.16|332.36|0
1658968500000|2022-07-28 00:35:00|335.23|332.43|335.55|332.75|335.87|333.07|335.07|332.27|0
1658968800000|2022-07-28 00:40:00|335.63|332.83|336.03|333.23|336.19|333.39|335.39|332.59|0
1658969100000|2022-07-28 00:45:00|336.19|333.39|335.55|332.75|336.83|334.03|335.39|332.59|0
1658969400000|2022-07-28 00:50:00|335.71|332.91|335.31|332.51|335.71|332.91|334.75|331.95|0
1658969700000|2022-07-28 00:55:00|335.22|332.42|335.06|332.26|335.47|332.67|334.9|332.1|0
1658970000000|2022-07-28 01:00:00|334.9|332.1|334.98|332.18|336.18|333.38|334.58|331.78|0
1658970300000|2022-07-28 01:05:00|334.9|332.1|334.42|331.62|335.06|332.26|334.1|331.3|0
1658970600000|2022-07-28 01:10:00|334.34|331.54|334.89|332.09|334.98|332.18|334.1|331.3|0
1658970900000|2022-07-28 01:15:00|334.73|331.93|334.09|331.29|335.37|332.57|333.93|331.13|0
1658971200000|2022-07-28 01:20:00|334.25|331.45|335.69|332.89|335.85|333.05|334.25|331.45|0
1658971500000|2022-07-28 01:25:00|335.77|332.97|335.53|332.73|335.85|333.05|335.21|332.41|0
1658971800000|2022-07-28 01:30:00|335.69|332.89|333.77|330.97|335.77|332.97|333.61|330.81|0
1658972100000|2022-07-28 01:35:00|333.93|331.13|334.24|331.44|335.04|332.24|333.53|330.73|0
1658972400000|2022-07-28 01:40:00|334.08|331.28|335.2|332.4|335.36|332.56|334.08|331.28|0
1658972700000|2022-07-28 01:45:00|335.04|332.24|334.56|331.76|335.36|332.56|334.24|331.44|0
1658973000000|2022-07-28 01:50:00|334.48|331.68|334.24|331.44|334.72|331.92|334.08|331.28|0
1658973300000|2022-07-28 01:55:00|334.08|331.28|333.2|330.4|334.4|331.6|332.96|330.16|0
1658973600000|2022-07-28 02:00:00|333.12|330.32|333.75|330.95|334.07|331.27|333.12|330.32|0
1658973900000|2022-07-28 02:05:00|333.52|330.72|333.91|331.11|334.07|331.27|333.27|330.47|0
1658974200000|2022-07-28 02:10:00|333.83|331.03|333.59|330.79|333.91|331.11|333.19|330.39|0
1658974500000|2022-07-28 02:15:00|333.51|330.71|333.51|330.71|333.75|330.95|333.27|330.47|0
1658974800000|2022-07-28 02:20:00|333.43|330.63|333.9|331.1|334.06|331.26|333.27|330.47|0
1658975100000|2022-07-28 02:25:00|333.74|330.94|333.58|330.78|333.9|331.1|333.42|330.62|0
1658975400000|2022-07-28 02:30:00|333.51|330.71|332.78|329.98|333.9|331.1|332.62|329.82|0
1658975700000|2022-07-28 02:35:00|332.71|329.91|331.75|328.95|332.78|329.98|331.51|328.71|0
1658976000000|2022-07-28 02:40:00|331.67|328.87|331.82|329.02|332.36|329.56|331.35|328.55|0
1658976300000|2022-07-28 02:45:00|331.91|329.11|332.77|329.97|332.77|329.97|331.66|328.86|0
1658976600000|2022-07-28 02:50:00|332.61|329.81|333.09|330.29|333.41|330.61|332.61|329.81|0
1658976900000|2022-07-28 02:55:00|333.17|330.37|333.01|330.21|333.4|330.6|332.92|330.12|0
1658977200000|2022-07-28 03:00:00|332.92|330.12|333.4|330.6|333.72|330.92|332.92|330.12|0
1658977500000|2022-07-28 03:05:00|333.24|330.44|333.4|330.6|333.56|330.76|333.24|330.44|0
1658977800000|2022-07-28 03:10:00|333.24|330.44|333.24|330.44|333.4|330.6|333.08|330.28|0
1658978100000|2022-07-28 03:15:00|333.39|330.59|334.03|331.23|334.19|331.39|333.39|330.59|0
1658978400000|2022-07-28 03:20:00|334.19|331.39|334.03|331.23|334.67|331.87|334.03|331.23|0
1658978700000|2022-07-28 03:25:00|334.11|331.31|334.34|331.54|334.51|331.71|334.03|331.23|0
1658979000000|2022-07-28 03:30:00|334.18|331.38|334.58|331.78|334.98|332.18|334.18|331.38|0
1658979300000|2022-07-28 03:35:00|334.5|331.7|334.26|331.46|334.82|332.02|334.18|331.38|0
1658979600000|2022-07-28 03:40:00|334.18|331.38|334.02|331.22|334.66|331.86|334.02|331.22|0
1658979900000|2022-07-28 03:45:00|333.94|331.14|334.97|332.17|335.13|332.33|333.94|331.14|0
1658980200000|2022-07-28 03:50:00|334.9|332.1|335.93|333.13|336.25|333.45|334.81|332.01|0
1658980500000|2022-07-28 03:55:00|335.77|332.97|335.77|332.97|336.01|333.21|335.13|332.33|0
1658980800000|2022-07-28 04:00:00|335.61|332.81|335.6|332.8|335.77|332.97|335.13|332.33|0
1658981100000|2022-07-28 04:05:00|335.76|332.96|335.44|332.64|335.76|332.96|335.44|332.64|0
1658981400000|2022-07-28 04:10:00|335.6|332.8|335.6|332.8|335.92|333.12|335.44|332.64|0
1658981700000|2022-07-28 04:15:00|335.76|332.96|335.76|332.96|335.92|333.12|335.52|332.72|0
1658982000000|2022-07-28 04:20:00|335.6|332.8|335.6|332.8|335.76|332.96|335.44|332.64|0
1658982300000|2022-07-28 04:25:00|335.44|332.64|335.43|332.63|335.75|332.95|335.43|332.63|0
1658982600000|2022-07-28 04:30:00|336.07|333.27|335.75|332.95|336.55|333.75|335.43|332.63|0
1658982900000|2022-07-28 04:35:00|335.83|333.03|335.43|332.63|335.91|333.11|335.11|332.31|0
1658983200000|2022-07-28 04:40:00|335.35|332.55|335.27|332.47|335.59|332.79|335.11|332.31|0
1658983500000|2022-07-28 04:45:00|335.11|332.31|335.1|332.3|335.43|332.63|334.95|332.15|0
1658983800000|2022-07-28 04:50:00|334.94|332.14|335.26|332.46|335.42|332.62|334.94|332.14|0
1658984100000|2022-07-28 04:55:00|335.1|332.3|335.42|332.62|335.42|332.62|335.1|332.3|0
1658984400000|2022-07-28 05:00:00|335.26|332.46|335.26|332.46|335.74|332.94|335.26|332.46|0
1658984700000|2022-07-28 05:05:00|335.34|332.54|336.37|333.57|336.38|333.58|335.26|332.46|0
1658985000000|2022-07-28 05:10:00|336.3|333.5|336.53|333.73|336.53|333.73|336.05|333.25|0
1658985300000|2022-07-28 05:15:00|336.37|333.57|336.53|333.73|336.53|333.73|336.37|333.57|0
1658985600000|2022-07-28 05:20:00|336.69|333.89|336.53|333.73|336.69|333.89|336.37|333.57|0
1658985900000|2022-07-28 05:25:00|336.37|333.57|336.53|333.73|336.69|333.89|336.21|333.41|0
1658986200000|2022-07-28 05:30:00|336.37|333.57|335.4|332.6|336.37|333.57|335.24|332.44|0
1658986500000|2022-07-28 05:35:00|335.24|332.44|335.72|332.92|335.88|333.08|335.24|332.44|0
1658986800000|2022-07-28 05:40:00|335.56|332.76|334.92|332.12|335.72|332.92|334.92|332.12|0
1658987100000|2022-07-28 05:45:00|335.08|332.28|334.2|331.4|335.24|332.44|334.12|331.32|0
1658987400000|2022-07-28 05:50:00|334.44|331.64|334.44|331.64|334.6|331.8|334.28|331.48|0
1658987700000|2022-07-28 05:55:00|334.52|331.72|334.27|331.47|334.91|332.11|333.96|331.16|0
1658988000000|2022-07-28 06:00:00|334.11|331.31|332.84|330.04|334.27|331.47|332.68|329.88|0
1658988300000|2022-07-28 06:05:00|333|330.2|333.31|330.51|334.11|331.31|332.84|330.04|0
1658988600000|2022-07-28 06:10:00|333.24|330.44|333.15|330.35|333.63|330.83|332.83|330.03|0
1658988900000|2022-07-28 06:15:00|332.99|330.19|332.19|329.39|333.15|330.35|331.96|329.16|0
1658989200000|2022-07-28 06:20:00|332.35|329.55|332.03|329.23|332.99|330.19|331.24|328.44|0
1658989500000|2022-07-28 06:25:00|331.87|329.07|332.67|329.87|333.15|330.35|331.87|329.07|0
1658989800000|2022-07-28 06:30:00|332.75|329.95|333.14|330.34|333.3|330.5|332.03|329.23|0
1658990100000|2022-07-28 06:35:00|332.98|330.18|331.71|328.91|333.38|330.58|331.71|328.91|0
1658990400000|2022-07-28 06:40:00|331.55|328.75|332.34|329.54|332.5|329.7|331.55|328.75|0
1658990700000|2022-07-28 06:45:00|332.5|329.7|333.14|330.34|333.77|330.97|332.5|329.7|0
1658991000000|2022-07-28 06:50:00|333.13|330.33|334.09|331.29|334.25|331.45|333.13|330.33|0
1658991300000|2022-07-28 06:55:00|334.25|331.45|333.77|330.97|334.25|331.45|333.45|330.65|0
1658991600000|2022-07-28 07:00:00|334.09|331.29|335.28|332.48|336.16|333.36|333.61|330.81|0
1658991900000|2022-07-28 07:05:00|334.84|332.44|334.68|332.28|335.48|333.08|334.52|332.12|0
1658992200000|2022-07-28 07:10:00|334.52|332.12|333.01|330.61|334.52|332.12|332.76|330.36|0
1658992500000|2022-07-28 07:15:00|333.08|330.68|331.97|329.57|334.12|331.72|331.97|329.57|0
1658992800000|2022-07-28 07:20:00|332.05|329.65|333.96|331.56|333.96|331.56|331.01|328.61|0
1658993100000|2022-07-28 07:25:00|333.87|331.47|334.51|332.11|334.51|332.11|332.92|330.52|0
1658993400000|2022-07-28 07:30:00|334.35|331.95|334.99|332.59|336.43|334.03|334.27|331.87|0
1658993700000|2022-07-28 07:35:00|335.15|332.75|335.78|333.38|335.79|333.39|334.19|331.79|0
1658994000000|2022-07-28 07:40:00|335.62|333.22|335.14|332.74|335.62|333.22|333.87|331.47|0
1658994300000|2022-07-28 07:45:00|334.98|332.58|334.74|332.34|335.14|332.74|333.95|331.55|0
1658994600000|2022-07-28 07:50:00|334.66|332.26|334.5|332.1|335.14|332.74|334.34|331.94|0
1658994900000|2022-07-28 07:55:00|334.82|332.42|335.38|332.98|335.94|333.54|334.66|332.26|0
1658995200000|2022-07-28 08:00:00|335.62|333.22|335.61|333.21|336.58|334.18|334.66|332.26|0
1658995500000|2022-07-28 08:05:00|335.77|333.37|337.59|335.19|338.55|336.15|335.61|333.21|0
1658995800000|2022-07-28 08:10:00|337.43|335.03|336.46|334.06|337.91|335.51|335.98|333.58|0
1658996100000|2022-07-28 08:15:00|336.62|334.22|336.3|333.9|337.1|334.7|335.18|332.78|0
1658996400000|2022-07-28 08:20:00|336.46|334.06|335.9|333.5|336.62|334.22|335.82|333.42|0
1658996700000|2022-07-28 08:25:00|336.14|333.74|337.34|334.94|337.58|335.18|336.14|333.74|0
1658997000000|2022-07-28 08:30:00|337.26|334.86|338.38|335.98|338.38|335.98|337.26|334.86|0
1658997300000|2022-07-28 08:35:00|338.3|335.9|338.7|336.3|338.7|336.3|337.9|335.5|0
1658997600000|2022-07-28 08:40:00|338.54|336.14|338.05|335.65|339.02|336.62|337.73|335.33|0
1658997900000|2022-07-28 08:45:00|337.89|335.49|338.05|335.65|338.37|335.97|337.41|335.01|0
1658998200000|2022-07-28 08:50:00|338.13|335.73|339.82|337.42|340.3|337.9|337.73|335.33|0
1658998500000|2022-07-28 08:55:00|339.66|337.26|339.81|337.41|340.22|337.82|339.33|336.93|0
1658998800000|2022-07-28 09:00:00|339.65|337.25|339.33|336.93|339.81|337.41|338.85|336.45|0
1658999100000|2022-07-28 09:05:00|339.49|337.09|341.1|338.7|341.1|338.7|339.25|336.85|0
1658999400000|2022-07-28 09:10:00|340.94|338.54|341.74|339.34|342.07|339.67|340.38|337.98|0
1658999700000|2022-07-28 09:15:00|341.9|339.5|341.26|338.86|342.07|339.67|341.09|338.69|0
1659000000000|2022-07-28 09:20:00|341.42|339.02|342.22|339.82|342.55|340.15|341.26|338.86|0
1659000300000|2022-07-28 09:25:00|342.06|339.66|341.57|339.17|342.22|339.82|340.77|338.37|0
1659000600000|2022-07-28 09:30:00|341.41|339.01|341.09|338.69|341.82|339.42|340.93|338.53|0
1659000900000|2022-07-28 09:35:00|341.25|338.85|339.15|336.75|341.33|338.93|338.99|336.59|0
1659001200000|2022-07-28 09:40:00|339.07|336.67|338.67|336.27|339.47|337.07|338.51|336.11|0
1659001500000|2022-07-28 09:45:00|338.59|336.19|338.59|336.19|338.67|336.27|337.38|334.98|0
1659001800000|2022-07-28 09:50:00|338.5|336.1|339.14|336.74|339.31|336.91|338.02|335.62|0
1659002100000|2022-07-28 09:55:00|338.98|336.58|337.54|335.14|338.98|336.58|337.46|335.06|0
1659002400000|2022-07-28 10:00:00|337.38|334.98|337.37|334.97|338.18|335.78|336.57|334.17|0
1659002700000|2022-07-28 10:05:00|337.21|334.81|337.85|335.45|337.85|335.45|336.89|334.49|0
1659003000000|2022-07-28 10:10:00|337.69|335.29|338.97|336.57|338.97|336.57|337.69|335.29|0
1659003300000|2022-07-28 10:15:00|338.81|336.41|337.85|335.45|338.81|336.41|337.53|335.13|0
1659003600000|2022-07-28 10:20:00|338.01|335.61|337.52|335.12|338.49|336.09|337.36|334.96|0
1659003900000|2022-07-28 10:25:00|337.61|335.21|336.4|334|338.01|335.61|336.24|333.84|0
1659004200000|2022-07-28 10:30:00|336.08|333.68|336.72|334.32|336.88|334.48|335.92|333.52|0
1659004500000|2022-07-28 10:35:00|336.88|334.48|335.76|333.36|337.52|335.12|335.68|333.28|0
1659004800000|2022-07-28 10:40:00|335.68|333.28|336.23|333.83|336.32|333.92|335.68|333.28|0
1659005100000|2022-07-28 10:45:00|336.32|333.92|336.87|334.47|337.35|334.95|336.32|333.92|0
1659005400000|2022-07-28 10:50:00|336.71|334.31|336.87|334.47|337.35|334.95|336.71|334.31|0
1659005700000|2022-07-28 10:55:00|336.71|334.31|337.03|334.63|338.31|335.91|336.63|334.23|0
1659006000000|2022-07-28 11:00:00|336.87|334.47|335.74|333.34|336.87|334.47|335.59|333.19|0
1659006300000|2022-07-28 11:05:00|335.59|333.19|335.26|332.86|335.9|333.5|335.1|332.7|0
1659006600000|2022-07-28 11:10:00|335.1|332.7|335.1|332.7|336.06|333.66|334.94|332.54|0
1659006900000|2022-07-28 11:15:00|335.26|332.86|334.62|332.22|335.5|333.1|334.46|332.06|0
1659007200000|2022-07-28 11:20:00|334.78|332.38|335.26|332.86|335.9|333.5|334.78|332.38|0
1659007500000|2022-07-28 11:25:00|335.42|333.02|335.41|333.01|336.05|333.65|334.62|332.22|0
1659007800000|2022-07-28 11:30:00|335.25|332.85|335.57|333.17|336.05|333.65|335.25|332.85|0
1659008100000|2022-07-28 11:35:00|335.73|333.33|335.73|333.33|335.89|333.49|335.25|332.85|0
1659008400000|2022-07-28 11:40:00|335.89|333.49|336.37|333.97|336.69|334.29|335.89|333.49|0
1659008700000|2022-07-28 11:45:00|336.21|333.81|336.52|334.12|336.52|334.12|335.89|333.49|0
1659009000000|2022-07-28 11:50:00|336.36|333.96|336.2|333.8|336.77|334.37|336.04|333.64|0
1659009300000|2022-07-28 11:55:00|336.36|333.96|336.36|333.96|337|334.6|336.36|333.96|0
1659009600000|2022-07-28 12:00:00|336.44|334.04|336.96|334.56|337.48|335.08|336.2|333.8|0
1659009900000|2022-07-28 12:05:00|336.8|334.4|337.28|334.88|337.6|335.2|336.64|334.24|0
1659010200000|2022-07-28 12:10:00|337.12|334.72|336.79|334.39|337.28|334.88|336.47|334.07|0
1659010500000|2022-07-28 12:15:00|336.95|334.55|336.87|334.47|337.68|335.28|336.47|334.07|0
1659010800000|2022-07-28 12:20:00|336.95|334.55|336.31|333.91|337.43|335.03|335.5|333.1|0
1659011100000|2022-07-28 12:25:00|336.47|334.07|336.23|333.83|336.63|334.23|335.66|333.26|0
1659011400000|2022-07-28 12:30:00|336.07|333.67|334.7|332.3|342.27|339.87|333.35|330.95|0
1659011700000|2022-07-28 12:35:00|334.94|332.54|335.6|333.2|336.72|334.32|332.07|329.67|0
1659012000000|2022-07-28 12:40:00|335.44|333.04|329.77|327.37|335.44|333.04|329.37|326.97|0
1659012300000|2022-07-28 12:45:00|330|327.6|327.3|324.9|330.48|328.08|324.94|322.54|0
1659012600000|2022-07-28 12:50:00|327.62|325.22|326.99|324.59|329.05|326.65|325.26|322.86|0
1659012900000|2022-07-28 12:55:00|327.15|324.75|330.16|327.76|331.28|328.88|327.15|324.75|0
1659013200000|2022-07-28 13:00:00|330.09|327.69|331.12|328.72|332.23|329.83|329.68|327.28|0
1659013500000|2022-07-28 13:05:00|331.27|328.87|330.48|328.08|332.07|329.67|329.52|327.12|0
1659013800000|2022-07-28 13:10:00|330.63|328.23|328.09|325.69|330.95|328.55|327.77|325.37|0
1659014100000|2022-07-28 13:15:00|328.25|325.85|326.03|323.63|328.72|326.32|325.87|323.47|0
1659014400000|2022-07-28 13:20:00|326.35|323.95|325.4|323|326.5|324.1|324.93|322.53|0
1659014700000|2022-07-28 13:25:00|325.56|323.16|323.82|321.42|326.43|324.03|322.41|320.01|0
1659015000000|2022-07-28 13:30:00|323.19|320.79|322.42|320.02|323.66|321.26|318.04|315.64|0
1659015300000|2022-07-28 13:35:00|322.11|319.71|324.23|321.83|324.46|322.06|319.46|317.06|0
1659015600000|2022-07-28 13:40:00|324.46|322.06|333.8|331.4|334.12|331.72|323.29|320.89|0
1659015900000|2022-07-28 13:45:00|333.96|331.56|338.33|335.93|340.87|338.47|333.32|330.92|0
1659016200000|2022-07-28 13:50:00|338.49|336.09|345.43|343.03|347.72|345.32|337.68|335.28|0
1659016500000|2022-07-28 13:55:00|345.6|343.2|341.38|338.98|345.92|343.52|340.25|337.85|0
1659016800000|2022-07-28 14:00:00|341.22|338.82|338.64|336.24|341.22|338.82|337.04|334.64|0
1659017100000|2022-07-28 14:05:00|339.44|337.04|344.29|341.89|346.57|344.17|338.16|335.76|0
1659017400000|2022-07-28 14:10:00|343.64|341.24|343.96|341.56|347.22|344.82|341.54|339.14|0
1659017700000|2022-07-28 14:15:00|344.13|341.73|343.49|341.09|344.87|342.47|340.34|337.94|0
1659018000000|2022-07-28 14:20:00|343.25|340.85|345.36|342.96|348.63|346.23|342.44|340.04|0
1659018300000|2022-07-28 14:25:00|345.03|342.63|344.71|342.31|348.79|346.39|343.41|341.01|0
1659018600000|2022-07-28 14:30:00|345.19|342.79|344.08|341.68|347.34|344.94|343.1|340.7|0
1659018900000|2022-07-28 14:35:00|343.75|341.35|339.28|336.88|343.75|341.35|336.96|334.56|0
1659019200000|2022-07-28 14:40:00|339.77|337.37|337.85|335.45|341.56|339.16|337.85|335.45|0
1659019500000|2022-07-28 14:45:00|337.53|335.13|330.33|327.93|338.33|335.93|330.17|327.77|0
1659019800000|2022-07-28 14:50:00|330.49|328.09|330.73|328.33|332.15|329.75|329.06|326.66|0
1659020100000|2022-07-28 14:55:00|331.37|328.97|326.78|324.38|331.53|329.13|326.62|324.22|0
1659020400000|2022-07-28 15:00:00|326.62|324.22|324.18|321.78|327.72|325.32|322.29|319.89|0
1659020700000|2022-07-28 15:05:00|324.33|321.93|323.39|320.99|324.33|321.93|321.51|319.11|0
1659021000000|2022-07-28 15:10:00|323.08|320.68|320.41|318.01|324.65|322.25|320.41|318.01|0
1659021300000|2022-07-28 15:15:00|320.26|317.86|320.25|317.85|322.29|319.89|319.17|316.77|0
1659021600000|2022-07-28 15:20:00|320.09|317.69|314.63|312.23|321.34|318.94|313.86|311.46|0
1659021900000|2022-07-28 15:25:00|314.32|311.92|312.1|309.7|314.79|312.39|311.49|309.09|0
1659022200000|2022-07-28 15:30:00|311.34|308.94|313.64|311.24|315.65|313.25|311.03|308.63|0
1659022500000|2022-07-28 15:35:00|313.33|310.93|313.02|310.62|314.88|312.48|311.95|309.55|0
1659022800000|2022-07-28 15:40:00|312.87|310.47|308.88|306.48|313.79|311.39|308.88|306.48|0
1659023100000|2022-07-28 15:45:00|309.03|306.63|309.64|307.24|311.33|308.93|307.96|305.56|0
1659023400000|2022-07-28 15:50:00|309.33|306.93|309.57|307.17|310.18|307.78|307.89|305.49|0
1659023700000|2022-07-28 15:55:00|309.87|307.47|312.94|310.54|313.09|310.69|309.41|307.01|0
1659024000000|2022-07-28 16:00:00|312.78|310.38|311.25|308.85|312.78|310.38|311.09|308.69|0
1659024300000|2022-07-28 16:05:00|311.09|308.69|312.78|310.38|313.24|310.84|310.79|308.39|0
1659024600000|2022-07-28 16:10:00|312.62|310.22|310.93|308.53|312.78|310.38|309.86|307.46|0
1659024900000|2022-07-28 16:15:00|310.78|308.38|313.62|311.22|313.93|311.53|310.78|308.38|0
1659025200000|2022-07-28 16:20:00|314.24|311.84|309.78|307.38|314.39|311.99|309.78|307.38|0
1659025500000|2022-07-28 16:25:00|309.62|307.22|309.4|307|310.85|308.45|308.63|306.23|0
1659025800000|2022-07-28 16:30:00|309.24|306.84|310.77|308.37|312.92|310.52|308.94|306.54|0
1659026100000|2022-07-28 16:35:00|310.92|308.52|310|307.6|311.84|309.44|309.39|306.99|0
1659026400000|2022-07-28 16:40:00|310.16|307.76|310.31|307.91|311.53|309.13|310|307.6|0
1659026700000|2022-07-28 16:45:00|310.46|308.06|310.61|308.21|310.92|308.52|308.63|306.23|0
1659027000000|2022-07-28 16:50:00|310.46|308.06|308.16|305.76|311.68|309.28|308.16|305.76|0
1659027300000|2022-07-28 16:55:00|308.32|305.92|310.15|307.75|310.15|307.75|308.01|305.61|0
1659027600000|2022-07-28 17:00:00|310.3|307.9|311.37|308.97|313.06|310.66|309.69|307.29|0
1659027900000|2022-07-28 17:05:00|311.52|309.12|309.68|307.28|312.6|310.2|309.68|307.28|0
1659028200000|2022-07-28 17:10:00|309.53|307.13|307.55|305.15|310.29|307.89|307.09|304.69|0
1659028500000|2022-07-28 17:15:00|307.7|305.3|306.72|304.32|309.53|307.13|306.72|304.32|0
1659028800000|2022-07-28 17:20:00|306.57|304.17|304.9|302.5|307.03|304.63|303.68|301.28|0
1659029100000|2022-07-28 17:25:00|304.59|302.19|303.38|300.98|305.35|302.95|303.07|300.67|0
1659029400000|2022-07-28 17:30:00|303.07|300.67|301.41|299.01|303.53|301.13|301.41|299.01|0
1659029700000|2022-07-28 17:35:00|301.26|298.86|301.53|299.13|301.71|299.31|298.85|296.45|0
1659030000000|2022-07-28 17:40:00|300.4|298|298.74|296.34|300.4|298|297.25|294.85|0
1659030300000|2022-07-28 17:45:00|298.89|296.49|297.54|295.14|299.64|297.24|297.1|294.7|0
1659030600000|2022-07-28 17:50:00|297.69|295.29|297.84|295.44|298.89|296.49|297.09|294.69|0
1659030900000|2022-07-28 17:55:00|297.69|295.29|296.5|294.1|297.69|295.29|295.3|292.9|0
1659031200000|2022-07-28 18:00:00|296.79|294.39|299.72|297.32|300.17|297.77|296.64|294.24|0
1659031500000|2022-07-28 18:05:00|299.87|297.47|301.36|298.96|302.12|299.72|299.72|297.32|0
1659031800000|2022-07-28 18:10:00|301.06|298.66|301.21|298.81|302.26|299.86|300.01|297.61|0
1659032100000|2022-07-28 18:15:00|301.36|298.96|299.56|297.16|301.36|298.96|298.66|296.26|0
1659032400000|2022-07-28 18:20:00|299.71|297.31|299.71|297.31|301.06|298.66|299.56|297.16|0
1659032700000|2022-07-28 18:25:00|299.56|297.16|299.55|297.15|300.46|298.06|299.11|296.71|0
1659033000000|2022-07-28 18:30:00|299.7|297.3|299.7|297.3|301.2|298.8|298.96|296.56|0
1659033300000|2022-07-28 18:35:00|299.55|297.15|298.95|296.55|300.15|297.75|298.8|296.4|0
1659033600000|2022-07-28 18:40:00|298.65|296.25|298.5|296.1|298.95|296.55|297.9|295.5|0
1659033900000|2022-07-28 18:45:00|298.65|296.25|298.2|295.8|299.1|296.7|298.05|295.65|0
1659034200000|2022-07-28 18:50:00|298.05|295.65|297.01|294.61|299.4|297|297.01|294.61|0
1659034500000|2022-07-28 18:55:00|296.86|294.46|297.45|295.05|298.79|296.39|296.71|294.31|0
1659034800000|2022-07-28 19:00:00|297.15|294.75|295.96|293.56|298.2|295.8|295.37|292.97|0
1659035100000|2022-07-28 19:05:00|295.81|293.41|296.85|294.45|298.49|296.09|294.03|291.63|0
1659035400000|2022-07-28 19:10:00|296.7|294.3|297.44|295.04|298.94|296.54|296.55|294.15|0
1659035700000|2022-07-28 19:15:00|297.29|294.89|297.59|295.19|299.68|297.28|296.99|294.59|0
1659036000000|2022-07-28 19:20:00|297.44|295.04|296.4|294|297.44|295.04|295.8|293.4|0
1659036300000|2022-07-28 19:25:00|296.25|293.85|295.95|293.55|297.44|295.04|295.65|293.25|0
1659036600000|2022-07-28 19:30:00|296.1|293.7|297.82|295.42|297.97|295.57|296.1|293.7|0
1659036900000|2022-07-28 19:35:00|297.67|295.27|299.91|297.51|301.25|298.85|297.38|294.98|0
1659037200000|2022-07-28 19:40:00|299.76|297.36|300.8|298.4|301.85|299.45|299.61|297.21|0
1659037500000|2022-07-28 19:45:00|301.1|298.7|298.86|296.46|302|299.6|298.71|296.31|0
1659037800000|2022-07-28 19:50:00|298.26|295.86|298.32|295.92|299.6|297.2|297.37|294.97|0
1659038100000|2022-07-28 19:55:00|298.62|296.22|298.85|295.97|300.49|298.09|297.27|294.87|0
1659038400000|2022-07-28 20:00:00|299.3|296.42|293.11|290.23|299.45|296.57|290.25|287.37|0
1659038700000|2022-07-28 20:05:00|292.82|289.94|293.46|291.06|293.76|291.36|290.91|288.03|0
1659039000000|2022-07-28 20:10:00|293.76|291.36|294.35|291.95|294.79|292.39|292.72|290.32|0
1659039300000|2022-07-28 20:15:00|293.95|291.15|292.7|289.9|294.4|291.6|292.33|289.53|0
1659039600000|2022-07-28 20:20:00|292.77|289.97|293.65|290.85|293.65|290.85|292.33|289.53|0
1659039900000|2022-07-28 20:25:00|293.51|290.71|291.88|289.08|294.1|291.3|291.74|288.94|0
1659040200000|2022-07-28 20:30:00|295.65|292.85|284.73|281.93|295.65|292.85|283.8|281|0
1659040500000|2022-07-28 20:35:00|284.66|281.86|279.84|277.04|284.88|282.08|277.27|274.47|0
1659040800000|2022-07-28 20:40:00|279.7|276.9|279.55|276.75|280.41|277.61|278.69|275.89|0
1659041100000|2022-07-28 20:45:00|279.69|276.89|278.69|275.89|280.41|277.61|278.19|275.39|0
1659041400000|2022-07-28 20:50:00|278.83|276.03|279.54|276.74|279.83|277.03|278.69|275.89|0
1659041700000|2022-07-28 20:55:00|279.69|276.89|280.33|277.53|280.48|277.68|279.05|276.25|0
1659042000000|2022-07-28 21:00:00|280.3|277.5|279.51|276.71|280.41|277.61|279.43|276.63|0
1659042300000|2022-07-28 21:05:00|279.35|276.55|280.32|277.52|280.39|277.59|279.35|276.55|0
1659042600000|2022-07-28 21:10:00|279.8|277|280.34|277.54|280.34|277.54|279.4|276.6|0
1659042900000|2022-07-28 21:15:00|280.36|277.56|280.37|277.57|280.52|277.72|279.94|277.14|0
1659043200000|2022-07-28 21:20:00|280.39|277.59|280.85|278.05|280.85|278.05|280.18|277.38|0
1659043500000|2022-07-28 21:25:00|280.88|278.08|281.45|278.65|281.77|278.97|280.77|277.97|0
1659043800000|2022-07-28 21:30:00|281.77|278.97|280.9|278.1|281.77|278.97|280.57|277.77|0
1659044100000|2022-07-28 21:35:00|280.92|278.12|281.28|278.48|281.34|278.54|280.9|278.1|0
1659044400000|2022-07-28 21:40:00|281.38|278.58|280.6|277.8|281.38|278.58|280.56|277.76|0
1659044700000|2022-07-28 21:45:00|280.64|277.84|281.06|278.26|281.1|278.3|280.52|277.72|0
1659045000000|2022-07-28 21:50:00|280.98|278.18|280.79|277.99|281.12|278.32|280.79|277.99|0
1659045300000|2022-07-28 21:55:00|280.74|277.94|280.51|277.71|280.83|278.03|280.14|277.34|0
1659045600000|2022-07-28 22:00:00|281.95|279.15|285.91|283.11|286.64|283.84|281.95|279.15|0
1659045900000|2022-07-28 22:05:00|285.62|282.82|284.39|281.59|285.84|283.04|284.03|281.23|0
1659046200000|2022-07-28 22:10:00|284.32|281.52|283.31|280.51|284.9|282.1|283.31|280.51|0
1659046500000|2022-07-28 22:15:00|283.45|280.65|285.04|282.24|285.04|282.24|283.31|280.51|0
1659046800000|2022-07-28 22:20:00|284.89|282.09|285.76|282.96|286.19|283.39|284.89|282.09|0
1659047100000|2022-07-28 22:25:00|285.69|282.89|284.74|281.94|285.76|282.96|284.74|281.94|0
1659047400000|2022-07-28 22:30:00|284.67|281.87|285.46|282.66|285.46|282.66|284.45|281.65|0
1659047700000|2022-07-28 22:35:00|285.32|282.52|285.75|282.95|285.89|283.09|284.88|282.08|0
1659048000000|2022-07-28 22:40:00|285.68|282.88|285.17|282.37|286.04|283.24|285.17|282.37|0
1659048300000|2022-07-28 22:45:00|285.24|282.44|286.61|283.81|286.61|283.81|285.24|282.44|0
1659048600000|2022-07-28 22:50:00|286.47|283.67|287.48|284.68|287.92|285.12|286.47|283.67|0
1659048900000|2022-07-28 22:55:00|287.63|284.83|287.19|284.39|288.21|285.41|286.61|283.81|0
1659049200000|2022-07-28 23:00:00|287.05|284.25|287.62|284.82|287.77|284.97|286.9|284.1|0
1659049500000|2022-07-28 23:05:00|287.55|284.75|288.06|285.26|288.35|285.55|287.48|284.68|0
1659049800000|2022-07-28 23:10:00|287.91|285.11|288.06|285.26|288.2|285.4|287.77|284.97|0
1659050100000|2022-07-28 23:15:00|287.76|284.96|288.34|285.54|288.64|285.84|287.62|284.82|0
1659050400000|2022-07-28 23:20:00|288.2|285.4|288.2|285.4|288.78|285.98|287.33|284.53|0
1659050700000|2022-07-28 23:25:00|288.05|285.25|286.45|283.65|288.05|285.25|286.3|283.5|0
1659051000000|2022-07-28 23:30:00|286.59|283.79|286.74|283.94|286.81|284.01|286.45|283.65|0
1659051300000|2022-07-28 23:35:00|286.88|284.08|286.74|283.94|287.32|284.52|286.16|283.36|0
1659051600000|2022-07-28 23:40:00|286.59|283.79|286.59|283.79|287.02|284.22|286.52|283.72|0
1659051900000|2022-07-28 23:45:00|286.44|283.64|286.15|283.35|287.02|284.22|286.01|283.21|0
1659052200000|2022-07-28 23:50:00|286|283.2|285.86|283.06|286.58|283.78|285.42|282.62|0
1659052500000|2022-07-28 23:55:00|285.93|283.13|286.43|283.63|286.44|283.64|285.64|282.84|0
1659052800000|2022-07-29 00:00:00|286.58|283.78|287.52|284.72|288.11|285.31|286.58|283.78|0
1659053100000|2022-07-29 00:05:00|287.3|284.5|286.28|283.48|287.89|285.09|286.22|283.42|0
1659053400000|2022-07-29 00:10:00|286.14|283.34|286.28|283.48|286.72|283.92|285.41|282.61|0
1659053700000|2022-07-29 00:15:00|286.14|283.34|284.22|281.42|286.43|283.63|282.65|279.85|0
1659054000000|2022-07-29 00:20:00|284.52|281.72|284.51|281.71|284.88|282.08|284.22|281.42|0
1659054300000|2022-07-29 00:25:00|284.66|281.86|285.39|282.59|285.53|282.73|284.51|281.71|0
1659054600000|2022-07-29 00:30:00|285.24|282.44|284.95|282.15|285.53|282.73|284.8|282|0
1659054900000|2022-07-29 00:35:00|285.09|282.29|284.36|281.56|285.24|282.44|284.36|281.56|0
1659055200000|2022-07-29 00:40:00|284.51|281.71|285.52|282.72|285.82|283.02|284.36|281.56|0
1659055500000|2022-07-29 00:45:00|285.23|282.43|285.96|283.16|286.11|283.31|285.16|282.36|0
1659055800000|2022-07-29 00:50:00|285.81|283.01|285.52|282.72|285.96|283.16|284.87|282.07|0
1659056100000|2022-07-29 00:55:00|285.37|282.57|285.37|282.57|285.52|282.72|284.93|282.13|0
1659056400000|2022-07-29 01:00:00|285.52|282.72|285.51|282.71|285.95|283.15|285.08|282.28|0
1659056700000|2022-07-29 01:05:00|285.59|282.79|284.78|281.98|285.66|282.86|284.78|281.98|0
1659057000000|2022-07-29 01:10:00|284.93|282.13|284.2|281.4|285.22|282.42|284.2|281.4|0
1659057300000|2022-07-29 01:15:00|284.05|281.25|284.05|281.25|284.71|281.91|283.32|280.52|0
1659057600000|2022-07-29 01:20:00|284.12|281.32|283.98|281.18|284.34|281.54|283.03|280.23|0
1659057900000|2022-07-29 01:25:00|284.05|281.25|283.61|280.81|284.19|281.39|283.46|280.66|0
1659058200000|2022-07-29 01:30:00|283.68|280.88|283.31|280.51|284.48|281.68|283.31|280.51|0
1659058500000|2022-07-29 01:35:00|283.17|280.37|283.39|280.59|283.75|280.95|283.02|280.22|0
1659058800000|2022-07-29 01:40:00|283.46|280.66|282.87|280.07|283.75|280.95|282.58|279.78|0
1659059100000|2022-07-29 01:45:00|282.73|279.93|282.29|279.49|283.02|280.22|282.29|279.49|0
1659059400000|2022-07-29 01:50:00|282.22|279.42|282|279.2|282.58|279.78|281.71|278.91|0
1659059700000|2022-07-29 01:55:00|282.14|279.34|280.91|278.11|282.14|279.34|280.84|278.04|0
1659060000000|2022-07-29 02:00:00|280.69|277.89|280.98|278.18|281.13|278.33|280.41|277.61|0
1659060300000|2022-07-29 02:05:00|280.84|278.04|280.98|278.18|281.56|278.76|280.55|277.75|0
1659060600000|2022-07-29 02:10:00|281.05|278.25|280.76|277.96|281.12|278.32|280.4|277.6|0
1659060900000|2022-07-29 02:15:00|280.69|277.89|281.12|278.32|281.34|278.54|280.69|277.89|0
1659061200000|2022-07-29 02:20:00|280.97|278.17|281.12|278.32|281.41|278.61|280.68|277.88|0
1659061500000|2022-07-29 02:25:00|281.26|278.46|280.76|277.96|281.55|278.75|280.68|277.88|0
1659061800000|2022-07-29 02:30:00|280.82|278.02|280.24|277.44|280.82|278.02|279.96|277.16|0
1659062100000|2022-07-29 02:35:00|280.39|277.59|279.95|277.15|280.39|277.59|279.81|277.01|0
1659062400000|2022-07-29 02:40:00|279.88|277.08|279.52|276.72|279.88|277.08|279.37|276.57|0
1659062700000|2022-07-29 02:45:00|279.37|276.57|279.8|277|279.95|277.15|279.37|276.57|0
1659063000000|2022-07-29 02:50:00|279.88|277.08|280.96|278.16|281.1|278.3|279.8|277|0
1659063300000|2022-07-29 02:55:00|281.1|278.3|280.95|278.15|281.25|278.45|280.81|278.01|0
1659063600000|2022-07-29 03:00:00|281.1|278.3|280.95|278.15|281.24|278.44|280.52|277.72|0
1659063900000|2022-07-29 03:05:00|281.03|278.23|281.53|278.73|281.67|278.87|280.95|278.15|0
1659064200000|2022-07-29 03:10:00|281.24|278.44|281.82|279.02|281.82|279.02|281.09|278.29|0
1659064500000|2022-07-29 03:15:00|281.81|279.01|281.09|278.29|281.81|279.01|280.95|278.15|0
1659064800000|2022-07-29 03:20:00|281.16|278.36|281.16|278.36|281.38|278.58|280.94|278.14|0
1659065100000|2022-07-29 03:25:00|281.09|278.29|281.37|278.57|281.52|278.72|281.09|278.29|0
1659065400000|2022-07-29 03:30:00|281.3|278.5|282.24|279.44|282.53|279.73|281.3|278.5|0
1659065700000|2022-07-29 03:35:00|282.38|279.58|281.95|279.15|282.67|279.87|281.8|279|0
1659066000000|2022-07-29 03:40:00|282.09|279.29|283.25|280.45|283.4|280.6|282.09|279.29|0
1659066300000|2022-07-29 03:45:00|283.4|280.6|283.18|280.38|283.54|280.74|282.67|279.87|0
1659066600000|2022-07-29 03:50:00|283.1|280.3|282.96|280.16|283.39|280.59|282.81|280.01|0
1659066900000|2022-07-29 03:55:00|283.1|280.3|283.53|280.73|283.83|281.03|282.96|280.16|0
1659067200000|2022-07-29 04:00:00|283.68|280.88|283.24|280.44|283.83|281.03|283.24|280.44|0
1659067500000|2022-07-29 04:05:00|283.32|280.52|282.37|279.57|283.39|280.59|282.22|279.42|0
1659067800000|2022-07-29 04:10:00|282.22|279.42|282.37|279.57|282.51|279.71|282.22|279.42|0
1659068100000|2022-07-29 04:15:00|282.22|279.42|282.51|279.71|282.65|279.85|282.22|279.42|0
1659068400000|2022-07-29 04:20:00|282.36|279.56|281.57|278.77|282.51|279.71|281.49|278.69|0
1659068700000|2022-07-29 04:25:00|281.49|278.69|281.63|278.83|281.78|278.98|281.35|278.55|0
1659069000000|2022-07-29 04:30:00|281.71|278.91|282.21|279.41|282.5|279.7|281.71|278.91|0
1659069300000|2022-07-29 04:35:00|282.14|279.34|281.7|278.9|282.21|279.41|281.63|278.83|0
1659069600000|2022-07-29 04:40:00|281.77|278.97|281.77|278.97|282.06|279.26|281.63|278.83|0
1659069900000|2022-07-29 04:45:00|281.85|279.05|282.06|279.26|282.06|279.26|281.63|278.83|0
1659070200000|2022-07-29 04:50:00|281.91|279.11|282.2|279.4|282.28|279.48|281.77|278.97|0
1659070500000|2022-07-29 04:55:00|282.06|279.26|282.42|279.62|282.93|280.13|282.06|279.26|0
1659070800000|2022-07-29 05:00:00|282.56|279.76|283.14|280.34|283.29|280.49|282.27|279.47|0
1659071100000|2022-07-29 05:05:00|283.07|280.27|283.79|280.99|283.79|280.99|283.06|280.26|0
1659071400000|2022-07-29 05:10:00|283.72|280.92|283.93|281.13|284.66|281.86|283.5|280.7|0
1659071700000|2022-07-29 05:15:00|284.08|281.28|282.77|279.97|284.23|281.43|282.77|279.97|0
1659072000000|2022-07-29 05:20:00|282.48|279.68|281.75|278.95|282.62|279.82|281.46|278.66|0
1659072300000|2022-07-29 05:25:00|281.9|279.1|281.1|278.3|282.04|279.24|280.74|277.94|0
1659072600000|2022-07-29 05:30:00|281.17|278.37|279.87|277.07|281.46|278.66|279.51|276.71|0
1659072900000|2022-07-29 05:35:00|280.01|277.21|279.14|276.34|280.16|277.36|278.71|275.91|0
1659073200000|2022-07-29 05:40:00|279.08|276.28|280.01|277.21|280.15|277.35|279.08|276.28|0
1659073500000|2022-07-29 05:45:00|279.94|277.14|280|277.2|280.44|277.64|278.78|275.98|0
1659073800000|2022-07-29 05:50:00|280.15|277.35|280.29|277.49|280.73|277.93|279.72|276.92|0
1659074100000|2022-07-29 05:55:00|280.43|277.63|279.13|276.33|280.43|277.63|279.13|276.33|0
1659074400000|2022-07-29 06:00:00|279.28|276.48|280.65|277.85|281.44|278.64|279.28|276.48|0
1659074700000|2022-07-29 06:05:00|280.86|278.06|281.44|278.64|281.58|278.78|280.43|277.63|0
1659075000000|2022-07-29 06:10:00|281.29|278.49|281.44|278.64|281.73|278.93|280.43|277.63|0
1659075300000|2022-07-29 06:15:00|281.51|278.71|281.15|278.35|281.73|278.93|280.79|277.99|0
1659075600000|2022-07-29 06:20:00|281|278.2|279.12|276.32|281.29|278.49|279.12|276.32|0
1659075900000|2022-07-29 06:25:00|279.05|276.25|278.14|275.34|280.29|277.49|278|275.2|0
1659076200000|2022-07-29 06:30:00|278.28|275.48|278.57|275.77|278.71|275.91|277.85|275.05|0
1659076500000|2022-07-29 06:35:00|278.43|275.63|279.28|276.48|279.28|276.48|277.99|275.19|0
1659076800000|2022-07-29 06:40:00|279.14|276.34|280.14|277.34|280.15|277.35|278.71|275.91|0
1659077100000|2022-07-29 06:45:00|279.86|277.06|279.5|276.7|280.14|277.34|278.99|276.19|0
1659077400000|2022-07-29 06:50:00|279.42|276.62|279.28|276.48|280|277.2|278.92|276.12|0
1659077700000|2022-07-29 06:55:00|279.21|276.41|279.13|276.33|280.14|277.34|278.56|275.76|0
1659078000000|2022-07-29 07:00:00|279.56|276.76|280.35|277.55|280.71|277.91|278.84|276.04|0
1659078300000|2022-07-29 07:05:00|280.37|277.97|279.29|276.89|280.94|278.54|278.35|275.95|0
1659078600000|2022-07-29 07:10:00|279.21|276.81|280.22|277.82|280.22|277.82|278.06|275.66|0
1659078900000|2022-07-29 07:15:00|280.07|277.67|277.92|275.52|280.36|277.96|277.92|275.52|0
1659079200000|2022-07-29 07:20:00|277.7|275.3|277.84|275.44|278.06|275.66|276.63|274.23|0
1659079500000|2022-07-29 07:25:00|277.77|275.37|277.91|275.51|278.42|276.02|277.2|274.8|0
1659079800000|2022-07-29 07:30:00|278.05|275.65|281.22|278.82|281.36|278.96|277.91|275.51|0
1659080100000|2022-07-29 07:35:00|281.07|278.67|280.78|278.38|281.36|278.96|280.21|277.81|0
1659080400000|2022-07-29 07:40:00|280.93|278.53|281.79|279.39|282.66|280.26|280.78|278.38|0
1659080700000|2022-07-29 07:45:00|281.72|279.32|282.15|279.75|282.51|280.11|281.07|278.67|0
1659081000000|2022-07-29 07:50:00|282.01|279.61|281.93|279.53|282.22|279.82|281.07|278.67|0
1659081300000|2022-07-29 07:55:00|282.08|279.68|281.06|278.66|282.22|279.82|281.06|278.66|0
1659081600000|2022-07-29 08:00:00|280.92|278.52|280.48|278.08|281.35|278.95|279.76|277.36|0
1659081900000|2022-07-29 08:05:00|280.63|278.23|279.61|277.21|280.63|278.23|279.04|276.64|0
1659082200000|2022-07-29 08:10:00|279.47|277.07|279.47|277.07|279.61|277.21|278.46|276.06|0
1659082500000|2022-07-29 08:15:00|279.4|277|278.46|276.06|280.04|277.64|278.32|275.92|0
1659082800000|2022-07-29 08:20:00|278.6|276.2|281.12|278.72|281.19|278.79|278.46|276.06|0
1659083100000|2022-07-29 08:25:00|281.05|278.65|279.03|276.63|281.19|278.79|279.03|276.63|0
1659083400000|2022-07-29 08:30:00|279.17|276.77|279.75|277.35|279.89|277.49|279.03|276.63|0
1659083700000|2022-07-29 08:35:00|279.89|277.49|280.61|278.21|280.75|278.35|279.31|276.91|0
1659084000000|2022-07-29 08:40:00|280.9|278.5|281.26|278.86|281.69|279.29|279.02|276.62|0
1659084300000|2022-07-29 08:45:00|281.18|278.78|283.21|280.81|283.35|280.95|281.04|278.64|0
1659084600000|2022-07-29 08:50:00|283.06|280.66|283.06|280.66|283.64|281.24|282.34|279.94|0
1659084900000|2022-07-29 08:55:00|283.21|280.81|281.9|279.5|283.21|280.81|281.61|279.21|0
1659085200000|2022-07-29 09:00:00|282.19|279.79|282.33|279.93|283.06|280.66|281.9|279.5|0
1659085500000|2022-07-29 09:05:00|282.26|279.86|283.05|280.65|283.27|280.87|282.19|279.79|0
1659085800000|2022-07-29 09:10:00|282.91|280.51|282.04|279.64|283.34|280.94|282.04|279.64|0
1659086100000|2022-07-29 09:15:00|282.18|279.78|282.9|280.5|282.9|280.5|281.89|279.49|0
1659086400000|2022-07-29 09:20:00|282.76|280.36|282.32|279.92|283.34|280.94|281.89|279.49|0
1659086700000|2022-07-29 09:25:00|282.25|279.85|281.16|278.76|282.4|280|281.16|278.76|0
1659087000000|2022-07-29 09:30:00|281.31|278.91|279.72|277.32|281.31|278.91|279.72|277.32|0
1659087300000|2022-07-29 09:35:00|279.86|277.46|280.15|277.75|280.29|277.89|279.43|277.03|0
1659087600000|2022-07-29 09:40:00|280.22|277.82|280.43|278.03|280.51|278.11|279.71|277.31|0
1659087900000|2022-07-29 09:45:00|280.58|278.18|280.14|277.74|280.72|278.32|279.85|277.45|0
1659088200000|2022-07-29 09:50:00|280|277.6|280.14|277.74|280.72|278.32|279.57|277.17|0
1659088500000|2022-07-29 09:55:00|280.21|277.81|278.7|276.3|280.43|278.03|278.63|276.23|0
1659088800000|2022-07-29 10:00:00|278.55|276.15|279.27|276.87|280.71|278.31|278.12|275.72|0
1659089100000|2022-07-29 10:05:00|279.35|276.95|278.41|276.01|279.41|277.01|277.98|275.58|0
1659089400000|2022-07-29 10:10:00|278.55|276.15|279.27|276.87|279.55|277.15|278.12|275.72|0
1659089700000|2022-07-29 10:15:00|279.41|277.01|280.27|277.87|280.49|278.09|279.12|276.72|0
1659090000000|2022-07-29 10:20:00|280.56|278.16|279.84|277.44|280.56|278.16|279.55|277.15|0
1659090300000|2022-07-29 10:25:00|279.77|277.37|279.83|277.43|279.98|277.58|279.26|276.86|0
1659090600000|2022-07-29 10:30:00|279.69|277.29|279.11|276.71|279.76|277.36|279.11|276.71|0
1659090900000|2022-07-29 10:35:00|279.26|276.86|277.24|274.84|279.4|277|277.24|274.84|0
1659091200000|2022-07-29 10:40:00|277.39|274.99|277.81|275.41|277.82|275.42|277.24|274.84|0
1659091500000|2022-07-29 10:45:00|278.03|275.63|277.96|275.56|278.53|276.13|277.81|275.41|0
1659091800000|2022-07-29 10:50:00|277.67|275.27|278.1|275.7|278.1|275.7|276.95|274.55|0
1659092100000|2022-07-29 10:55:00|277.95|275.55|278.38|275.98|278.67|276.27|277.95|275.55|0
1659092400000|2022-07-29 11:00:00|278.52|276.12|279.53|277.13|279.67|277.27|277.95|275.55|0
1659092700000|2022-07-29 11:05:00|279.67|277.27|281.26|278.86|281.26|278.86|279.53|277.13|0
1659093000000|2022-07-29 11:10:00|281.19|278.79|281.25|278.85|281.26|278.86|280.25|277.85|0
1659093300000|2022-07-29 11:15:00|281.11|278.71|280.39|277.99|281.25|278.85|280.24|277.84|0
1659093600000|2022-07-29 11:20:00|280.24|277.84|281.1|278.7|281.83|279.43|279.95|277.55|0
1659093900000|2022-07-29 11:25:00|280.96|278.56|281.97|279.57|282.26|279.86|280.96|278.56|0
1659094200000|2022-07-29 11:30:00|281.83|279.43|282.11|279.71|282.26|279.86|281.39|278.99|0
1659094500000|2022-07-29 11:35:00|281.97|279.57|281.82|279.42|282.33|279.93|280.95|278.55|0
1659094800000|2022-07-29 11:40:00|281.97|279.57|282.25|279.85|283.12|280.72|281.82|279.42|0
1659095100000|2022-07-29 11:45:00|282.4|280|282.54|280.14|282.69|280.29|281.82|279.42|0
1659095400000|2022-07-29 11:50:00|282.61|280.21|282.1|279.7|282.97|280.57|281.67|279.27|0
1659095700000|2022-07-29 11:55:00|282.25|279.85|281.6|279.2|282.83|280.43|281.52|279.12|0
1659096000000|2022-07-29 12:00:00|281.67|279.27|280.8|278.4|281.81|279.41|280.51|278.11|0
1659096300000|2022-07-29 12:05:00|280.65|278.25|281.52|279.12|281.52|279.12|280.36|277.96|0
1659096600000|2022-07-29 12:10:00|281.37|278.97|282.53|280.13|282.82|280.42|281.37|278.97|0
1659096900000|2022-07-29 12:15:00|282.67|280.27|283.54|281.14|283.83|281.43|282.67|280.27|0
1659097200000|2022-07-29 12:20:00|283.4|281|283.25|280.85|284.12|281.72|283.1|280.7|0
1659097500000|2022-07-29 12:25:00|283.1|280.7|283.97|281.57|284.34|281.94|282.23|279.83|0
1659097800000|2022-07-29 12:30:00|283.61|281.21|288.35|285.95|288.43|286.03|283.24|280.84|0
1659098100000|2022-07-29 12:35:00|288.06|285.66|288.94|286.54|289.53|287.13|285.86|283.46|0
1659098400000|2022-07-29 12:40:00|289.93|287.53|288.85|286.45|289.93|287.53|288.15|285.75|0
1659098700000|2022-07-29 12:45:00|288.7|286.3|287.53|285.13|288.85|286.45|287.38|284.98|0
1659099000000|2022-07-29 12:50:00|287.38|284.98|285.34|282.94|287.67|285.27|285.19|282.79|0
1659099300000|2022-07-29 12:55:00|285.73|283.33|285.47|283.07|286.03|283.63|284.88|282.48|0
1659099600000|2022-07-29 13:00:00|285.32|282.92|288.83|286.43|289.13|286.73|285.32|282.92|0
1659099900000|2022-07-29 13:05:00|288.98|286.58|289.12|286.72|290.15|287.75|288.39|285.99|0
1659100200000|2022-07-29 13:10:00|288.98|286.58|289.41|287.01|290.15|287.75|288.83|286.43|0
1659100500000|2022-07-29 13:15:00|289.71|287.31|289.56|287.16|289.93|287.53|289.12|286.72|0
1659100800000|2022-07-29 13:20:00|289.71|287.31|287.79|285.39|290.15|287.75|287.65|285.25|0
1659101100000|2022-07-29 13:25:00|287.94|285.54|287.64|285.24|288.38|285.98|286.91|284.51|0
1659101400000|2022-07-29 13:30:00|287.21|284.81|289.7|287.3|291.32|288.92|284.87|282.47|0
1659101700000|2022-07-29 13:35:00|290.73|288.33|285.42|283.02|292.21|289.81|285.27|282.87|0
1659102000000|2022-07-29 13:40:00|285.13|282.73|281.04|278.64|285.35|282.95|279.02|276.62|0
1659102300000|2022-07-29 13:45:00|281.26|278.86|279.16|276.76|281.26|278.86|276.85|274.45|0
1659102600000|2022-07-29 13:50:00|279.01|276.61|278.11|275.71|279.99|277.59|276.82|274.42|0
1659102900000|2022-07-29 13:55:00|277.83|275.43|277.54|275.14|279.12|276.72|275.96|273.56|0
1659103200000|2022-07-29 14:00:00|277.32|274.92|272.82|270.42|279.41|277.01|272.53|270.13|0
1659103500000|2022-07-29 14:05:00|272.67|270.27|274.37|271.97|275.22|272.82|270.97|268.57|0
1659103800000|2022-07-29 14:10:00|274.51|272.11|275.51|273.11|275.65|273.25|272.66|270.26|0
1659104100000|2022-07-29 14:15:00|275.22|272.82|274.51|272.11|276.79|274.39|274.51|272.11|0
1659104400000|2022-07-29 14:20:00|274.36|271.96|272.23|269.83|275.5|273.1|271.67|269.27|0
1659104700000|2022-07-29 14:25:00|271.81|269.41|270.25|267.85|272.23|269.83|267.86|265.46|0
1659105000000|2022-07-29 14:30:00|270.11|267.71|272.51|270.11|272.94|270.54|268.84|266.44|0
1659105300000|2022-07-29 14:35:00|272.94|270.54|271.09|268.69|273.08|270.68|270.67|268.27|0
1659105600000|2022-07-29 14:40:00|270.81|268.41|269.26|266.86|271.8|269.4|268.98|266.58|0
1659105900000|2022-07-29 14:45:00|269.4|267|270.95|268.55|271.09|268.69|268.13|265.73|0
1659106200000|2022-07-29 14:50:00|270.81|268.41|272.66|270.26|273.65|271.25|270.38|267.98|0
1659106500000|2022-07-29 14:55:00|272.8|270.4|277.63|275.23|277.63|275.23|272.23|269.83|0
1659106800000|2022-07-29 15:00:00|277.77|275.37|280.07|277.67|280.35|277.95|276.35|273.95|0
1659107100000|2022-07-29 15:05:00|279.78|277.38|278.48|276.08|279.92|277.52|277.2|274.8|0
1659107400000|2022-07-29 15:10:00|278.63|276.23|279.97|277.57|282.12|279.72|278.34|275.94|0
1659107700000|2022-07-29 15:15:00|279.76|277.36|278.61|276.21|281.48|279.08|278.47|276.07|0
1659108000000|2022-07-29 15:20:00|278.75|276.35|282.92|280.52|282.92|280.52|278.46|276.06|0
1659108300000|2022-07-29 15:25:00|283.06|280.66|283.3|280.9|285.96|283.56|282.48|280.08|0
1659108600000|2022-07-29 15:30:00|283.59|281.19|284.89|282.49|286.34|283.94|274.08|271.68|0
1659108900000|2022-07-29 15:35:00|285.04|282.64|280.7|278.3|285.04|282.64|280.7|278.3|0
1659109200000|2022-07-29 15:40:00|280.56|278.16|277.41|275.01|280.99|278.59|277.41|275.01|0
1659109500000|2022-07-29 15:45:00|277.55|275.15|278.98|276.58|278.98|276.58|276.84|274.44|0
1659109800000|2022-07-29 15:50:00|278.84|276.44|276.98|274.58|279.69|277.29|276.55|274.15|0
1659110100000|2022-07-29 15:55:00|276.84|274.44|277.55|275.15|278.12|275.72|276.27|273.87|0
1659110400000|2022-07-29 16:00:00|277.4|275|276.2|273.8|278.63|276.23|274.48|272.08|0
1659110700000|2022-07-29 16:05:00|276.48|274.08|279.63|277.23|280.35|277.95|276.48|274.08|0
1659111000000|2022-07-29 16:10:00|279.2|276.8|278.48|276.08|279.2|276.8|276.62|274.22|0
1659111300000|2022-07-29 16:15:00|278.34|275.94|275.9|273.5|278.48|276.08|275.05|272.65|0
1659111600000|2022-07-29 16:20:00|275.76|273.36|275.9|273.5|277.19|274.79|275.19|272.79|0
1659111900000|2022-07-29 16:25:00|275.83|273.43|276.04|273.64|276.76|274.36|275.33|272.93|0
1659112200000|2022-07-29 16:30:00|275.9|273.5|275.33|272.93|276.33|273.93|274.47|272.07|0
1659112500000|2022-07-29 16:35:00|275.47|273.07|274.47|272.07|277.47|275.07|274.19|271.79|0
1659112800000|2022-07-29 16:40:00|274.61|272.21|274.18|271.78|275.61|273.21|274.04|271.64|0
1659113100000|2022-07-29 16:45:00|274.33|271.93|272.34|269.94|274.61|272.21|271.92|269.52|0
1659113400000|2022-07-29 16:50:00|272.48|270.08|270.22|267.82|272.62|270.22|270.22|267.82|0
1659113700000|2022-07-29 16:55:00|270.08|267.68|271.06|268.66|271.35|268.95|269.66|267.26|0
1659114000000|2022-07-29 17:00:00|271.2|268.8|272.47|270.07|272.9|270.5|270.78|268.38|0
1659114300000|2022-07-29 17:05:00|272.61|270.21|272.27|269.87|272.9|270.5|271.48|269.08|0
1659114600000|2022-07-29 17:10:00|272.13|269.73|271.98|269.58|273.4|271|271.42|269.02|0
1659114900000|2022-07-29 17:15:00|271.84|269.44|272.12|269.72|272.55|270.15|271.56|269.16|0
1659115200000|2022-07-29 17:20:00|271.98|269.58|272.54|270.14|273.11|270.71|271.42|269.02|0
1659115500000|2022-07-29 17:25:00|272.68|270.28|273.95|271.55|274.24|271.84|272.26|269.86|0
1659115800000|2022-07-29 17:30:00|274.1|271.7|273.1|270.7|274.1|271.7|271.83|269.43|0
1659116100000|2022-07-29 17:35:00|273.24|270.84|271.55|269.15|273.53|271.13|271.41|269.01|0
1659116400000|2022-07-29 17:40:00|271.41|269.01|269.55|267.15|271.83|269.43|269.55|267.15|0
1659116700000|2022-07-29 17:45:00|269.69|267.29|268.99|266.59|269.97|267.57|268.43|266.03|0
1659117000000|2022-07-29 17:50:00|269.13|266.73|267.44|265.04|269.13|266.73|267.16|264.76|0
1659117300000|2022-07-29 17:55:00|267.3|264.9|268.96|266.56|269.39|266.99|266.6|264.2|0
1659117600000|2022-07-29 18:00:00|268.82|266.42|268.4|266|270.23|267.83|268.12|265.72|0
1659117900000|2022-07-29 18:05:00|268.26|265.86|266.72|264.32|268.26|265.86|266.72|264.32|0
1659118200000|2022-07-29 18:10:00|266.86|264.46|267.69|265.29|268.17|265.77|266.6|264.2|0
1659118500000|2022-07-29 18:15:00|267.75|265.35|266.22|263.82|268.45|266.05|266.08|263.68|0
1659118800000|2022-07-29 18:20:00|266.36|263.96|267.46|265.06|268.02|265.62|266.08|263.68|0
1659119100000|2022-07-29 18:25:00|267.6|265.2|266.62|264.22|268.29|265.89|266.35|263.95|0
1659119400000|2022-07-29 18:30:00|266.48|264.08|266.34|263.94|267.45|265.05|266.21|263.81|0
1659119700000|2022-07-29 18:35:00|266.2|263.8|265.65|263.25|266.2|263.8|264.13|261.73|0
1659120000000|2022-07-29 18:40:00|266.06|263.66|266.89|264.49|267.59|265.19|265.65|263.25|0
1659120300000|2022-07-29 18:45:00|266.75|264.35|266.47|264.07|267.45|265.05|265.51|263.11|0
1659120600000|2022-07-29 18:50:00|266.61|264.21|265.64|263.24|267.03|264.63|265.36|262.96|0
1659120900000|2022-07-29 18:55:00|265.92|263.52|265.08|262.68|266.33|263.93|264.95|262.55|0
1659121200000|2022-07-29 19:00:00|264.81|262.41|262.33|259.93|265.36|262.96|262.33|259.93|0
1659121500000|2022-07-29 19:05:00|262.47|260.07|264.8|262.4|264.93|262.53|262.47|260.07|0
1659121800000|2022-07-29 19:10:00|264.66|262.26|263.55|261.15|265.48|263.08|263.55|261.15|0
1659122100000|2022-07-29 19:15:00|263.42|261.02|262.95|260.55|265.07|262.67|262.67|260.27|0
1659122400000|2022-07-29 19:20:00|263.09|260.69|261.84|259.44|263.5|261.1|261.84|259.44|0
1659122700000|2022-07-29 19:25:00|261.57|259.17|260.06|257.66|261.71|259.31|259.92|257.52|0
1659123000000|2022-07-29 19:30:00|260.2|257.8|258.97|256.57|261.98|259.58|258.97|256.57|0
1659123300000|2022-07-29 19:35:00|258.83|256.43|260.33|257.93|260.33|257.93|258.69|256.29|0
1659123600000|2022-07-29 19:40:00|260.47|258.07|259.92|257.52|261.42|259.02|259.23|256.83|0
1659123900000|2022-07-29 19:45:00|260.19|257.79|259.5|257.1|260.74|258.34|258.82|256.42|0
1659124200000|2022-07-29 19:50:00|259.64|257.24|262.65|260.25|262.79|260.39|258.96|256.56|0
1659124500000|2022-07-29 19:55:00|262.52|260.12|264.58|262.18|264.86|262.46|262.52|260.12|0
1659124800000|2022-07-29 20:00:00|262.93|260.53|263.89|261.49|263.89|261.49|262.38|259.98|0
1659125100000|2022-07-29 20:05:00|263.61|261.21|264.86|262.46|264.86|262.46|263.34|260.94|0
1659125400000|2022-07-29 20:10:00|264.72|262.32|264.44|262.04|264.86|262.46|264.02|261.62|0
1659313800000|2022-08-01 00:30:00|271.01|268.21|271.01|268.21|271.01|268.21|270.52|267.72|0
1659314100000|2022-08-01 00:35:00|271.15|268.35|271.43|268.63|271.72|268.92|270.59|267.79|0
1659314400000|2022-08-01 00:40:00|271.57|268.77|271.01|268.21|271.57|268.77|270.58|267.78|0
1659314700000|2022-08-01 00:45:00|270.94|268.14|270.86|268.06|271.01|268.21|270.44|267.64|0
1659315000000|2022-08-01 00:50:00|270.72|267.92|270.86|268.06|270.86|268.06|270.44|267.64|0
1659315300000|2022-08-01 00:55:00|270.79|267.99|271.14|268.34|271.57|268.77|270.79|267.99|0
1659315600000|2022-08-01 01:00:00|271|268.2|271.78|268.98|271.78|268.98|270.72|267.92|0
1659315900000|2022-08-01 01:05:00|271.84|269.04|271.92|269.12|272.27|269.47|271.42|268.62|0
1659316200000|2022-08-01 01:10:00|271.98|269.18|270.85|268.05|272.12|269.32|270.71|267.91|0
1659316500000|2022-08-01 01:15:00|270.99|268.19|270|267.2|271.27|268.47|270|267.2|0
1659316800000|2022-08-01 01:20:00|269.93|267.13|270.84|268.04|270.84|268.04|269.72|266.92|0
1659317100000|2022-08-01 01:25:00|270.7|267.9|270.28|267.48|270.84|268.04|270.14|267.34|0
1659317400000|2022-08-01 01:30:00|270.42|267.62|269.71|266.91|271.41|268.61|269.43|266.63|0
1659317700000|2022-08-01 01:35:00|269.64|266.84|269.57|266.77|270.13|267.33|269.01|266.21|0
1659318000000|2022-08-01 01:40:00|269.71|266.91|270.27|267.47|270.69|267.89|269.29|266.49|0
1659318300000|2022-08-01 01:45:00|270.34|267.54|271.4|268.6|271.54|268.74|270.27|267.47|0
1659318600000|2022-08-01 01:50:00|271.54|268.74|270.27|267.47|271.54|268.74|270.13|267.33|0
1659318900000|2022-08-01 01:55:00|270.34|267.54|269.98|267.18|270.69|267.89|269.42|266.62|0
1659319200000|2022-08-01 02:00:00|270.12|267.32|270.82|268.02|270.82|268.02|269.84|267.04|0
1659319500000|2022-08-01 02:05:00|270.68|267.88|270.82|268.02|270.96|268.16|270.33|267.53|0
1659319800000|2022-08-01 02:10:00|270.75|267.95|270.82|268.02|271.38|268.58|270.75|267.95|0
1659320100000|2022-08-01 02:15:00|270.96|268.16|271.1|268.3|271.24|268.44|270.75|267.95|0
1659320400000|2022-08-01 02:20:00|270.96|268.16|270.81|268.01|271.1|268.3|270.81|268.01|0
1659320700000|2022-08-01 02:25:00|270.67|267.87|269.48|266.68|270.81|268.01|269.4|266.6|0
1659321000000|2022-08-01 02:30:00|269.4|266.6|269.96|267.16|269.96|267.16|269.12|266.32|0
1659321300000|2022-08-01 02:35:00|269.82|267.02|270.38|267.58|270.53|267.73|269.82|267.02|0
1659321600000|2022-08-01 02:40:00|270.32|267.52|270.31|267.51|270.52|267.72|270.1|267.3|0
1659321900000|2022-08-01 02:45:00|270.24|267.44|269.96|267.16|270.24|267.44|269.53|266.73|0
1659322200000|2022-08-01 02:50:00|269.95|267.15|269.67|266.87|270.24|267.44|269.67|266.87|0
1659322500000|2022-08-01 02:55:00|269.39|266.59|269.53|266.73|269.74|266.94|268.97|266.17|0
1659322800000|2022-08-01 03:00:00|269.6|266.8|270.23|267.43|270.23|267.43|269.53|266.73|0
1659323100000|2022-08-01 03:05:00|270.37|267.57|270.51|267.71|270.93|268.13|270.09|267.29|0
1659323400000|2022-08-01 03:10:00|270.65|267.85|270.65|267.85|270.93|268.13|270.23|267.43|0
1659323700000|2022-08-01 03:15:00|270.51|267.71|272.06|269.26|272.06|269.26|270.51|267.71|0
1659324000000|2022-08-01 03:20:00|272.2|269.4|272.76|269.96|272.77|269.97|272.2|269.4|0
1659324300000|2022-08-01 03:25:00|272.62|269.82|273.19|270.39|273.62|270.82|272.48|269.68|0
1659324600000|2022-08-01 03:30:00|273.26|270.46|272.9|270.1|273.47|270.67|272.83|270.03|0
1659324900000|2022-08-01 03:35:00|273.04|270.24|272.76|269.96|273.04|270.24|272.76|269.96|0
1659325200000|2022-08-01 03:40:00|272.83|270.03|272.75|269.95|272.9|270.1|272.75|269.95|0
1659325500000|2022-08-01 03:45:00|272.9|270.1|273.46|270.66|273.46|270.66|272.9|270.1|0
1659325800000|2022-08-01 03:50:00|273.32|270.52|273.03|270.23|273.46|270.66|272.89|270.09|0
1659326100000|2022-08-01 03:55:00|272.89|270.09|273.03|270.23|273.03|270.23|272.89|270.09|0
1659326400000|2022-08-01 04:00:00|273.17|270.37|272.89|270.09|273.31|270.51|272.89|270.09|0
1659326700000|2022-08-01 04:05:00|272.74|269.94|273.31|270.51|273.31|270.51|272.74|269.94|0
1659327000000|2022-08-01 04:10:00|273.45|270.65|272.88|270.08|273.45|270.65|272.74|269.94|0
1659327300000|2022-08-01 04:15:00|272.74|269.94|272.03|269.23|272.74|269.94|272.03|269.23|0
1659327600000|2022-08-01 04:20:00|271.96|269.16|271.88|269.08|272.24|269.44|271.88|269.08|0
1659327900000|2022-08-01 04:25:00|271.96|269.16|271.6|268.8|272.17|269.37|271.6|268.8|0
1659328200000|2022-08-01 04:30:00|271.74|268.94|271.88|269.08|272.16|269.36|271.6|268.8|0
1659328500000|2022-08-01 04:35:00|271.74|268.94|272.59|269.79|272.59|269.79|271.74|268.94|0
1659328800000|2022-08-01 04:40:00|272.44|269.64|272.16|269.36|272.59|269.79|272.02|269.22|0
1659329100000|2022-08-01 04:45:00|272.02|269.22|272.44|269.64|272.44|269.64|272.02|269.22|0
1659329400000|2022-08-01 04:50:00|272.3|269.5|272.01|269.21|272.58|269.78|272.01|269.21|0
1659329700000|2022-08-01 04:55:00|271.94|269.14|271.58|268.78|272.01|269.21|271.58|268.78|0
1659330000000|2022-08-01 05:00:00|271.44|268.64|271.86|269.06|271.94|269.14|271.44|268.64|0
1659330300000|2022-08-01 05:05:00|272.01|269.21|272|269.2|272.08|269.28|271.58|268.78|0
1659330600000|2022-08-01 05:10:00|272.08|269.28|272.71|269.91|272.99|270.19|272|269.2|0
1659330900000|2022-08-01 05:15:00|272.85|270.05|272.42|269.62|272.99|270.19|272.36|269.56|0
1659331200000|2022-08-01 05:20:00|272.56|269.76|272.85|270.05|272.85|270.05|272.21|269.41|0
1659331500000|2022-08-01 05:25:00|272.78|269.98|272.28|269.48|272.78|269.98|272.07|269.27|0
1659331800000|2022-08-01 05:30:00|272.13|269.33|272.27|269.47|272.28|269.48|271.28|268.48|0
1659332100000|2022-08-01 05:35:00|272.42|269.62|273.41|270.61|273.41|270.61|272.27|269.47|0
1659332400000|2022-08-01 05:40:00|273.98|271.18|274.26|271.46|274.54|271.74|273.83|271.03|0
1659332700000|2022-08-01 05:45:00|274.33|271.53|273.26|270.46|274.33|271.53|273.26|270.46|0
1659333000000|2022-08-01 05:50:00|273.12|270.32|272.12|269.32|273.26|270.46|272.12|269.32|0
1659333300000|2022-08-01 05:55:00|271.98|269.18|271.41|268.61|272.2|269.4|271.41|268.61|0
1659333600000|2022-08-01 06:00:00|271.27|268.47|270.84|268.04|271.41|268.61|270.7|267.9|0
1659333900000|2022-08-01 06:05:00|270.7|267.9|271.41|268.61|271.41|268.61|270.7|267.9|0
1659334200000|2022-08-01 06:10:00|271.27|268.47|270.7|267.9|271.69|268.89|270.7|267.9|0
1659334500000|2022-08-01 06:15:00|270.56|267.76|271.68|268.88|271.76|268.96|270.56|267.76|0
1659334800000|2022-08-01 06:20:00|271.54|268.74|272.25|269.45|272.25|269.45|271.12|268.32|0
1659335100000|2022-08-01 06:25:00|272.18|269.38|271.4|268.6|272.46|269.66|271.4|268.6|0
1659335400000|2022-08-01 06:30:00|271.54|268.74|272.1|269.3|272.67|269.87|271.47|268.67|0
1659335700000|2022-08-01 06:35:00|272.24|269.44|272.24|269.44|272.67|269.87|271.82|269.02|0
1659336000000|2022-08-01 06:40:00|272.1|269.3|271.53|268.73|272.24|269.44|271.25|268.45|0
1659336300000|2022-08-01 06:45:00|271.39|268.59|270.96|268.16|271.53|268.73|270.61|267.81|0
1659336600000|2022-08-01 06:50:00|270.82|268.02|270.82|268.02|271.39|268.59|270.68|267.88|0
1659336900000|2022-08-01 06:55:00|270.89|268.09|270.67|267.87|270.96|268.16|270.47|267.67|0
1659337200000|2022-08-01 07:00:00|269.55|266.75|268.49|265.69|270.11|267.31|268.28|265.48|0
1659337500000|2022-08-01 07:05:00|268.22|265.82|268.08|265.68|268.92|266.52|267.66|265.26|0
1659337800000|2022-08-01 07:10:00|268.15|265.75|268.21|265.81|268.5|266.1|267.31|264.91|0
1659338100000|2022-08-01 07:15:00|268.15|265.75|268.77|266.37|269.2|266.8|268.07|265.67|0
1659338400000|2022-08-01 07:20:00|268.85|266.45|267.93|265.53|268.99|266.59|267.65|265.25|0
1659338700000|2022-08-01 07:25:00|267.79|265.39|268.49|266.09|268.77|266.37|267.72|265.32|0
1659339000000|2022-08-01 07:30:00|268.35|265.95|266.38|263.98|268.35|265.95|265.96|263.56|0
1659339300000|2022-08-01 07:35:00|266.24|263.84|265.4|263|266.24|263.84|264.71|262.31|0
1659339600000|2022-08-01 07:40:00|265.54|263.14|265.82|263.42|266.24|263.84|264.98|262.58|0
1659339900000|2022-08-01 07:45:00|265.75|263.35|266.1|263.7|266.24|263.84|265.4|263|0
1659340200000|2022-08-01 07:50:00|266.17|263.77|266.86|264.46|267.43|265.03|266.09|263.69|0
1659340500000|2022-08-01 07:55:00|266.79|264.39|266.79|264.39|267.35|264.95|266.37|263.97|0
1659340800000|2022-08-01 08:00:00|266.93|264.53|266.79|264.39|267.21|264.81|266.37|263.97|0
1659341100000|2022-08-01 08:05:00|266.65|264.25|266.09|263.69|267.07|264.67|265.95|263.55|0
1659341400000|2022-08-01 08:10:00|265.95|263.55|267.06|264.66|267.76|265.36|264.97|262.57|0
1659341700000|2022-08-01 08:15:00|267.2|264.8|267.2|264.8|267.34|264.94|266.5|264.1|0
1659342000000|2022-08-01 08:20:00|267.34|264.94|267.97|265.57|268.04|265.64|267.06|264.66|0
1659342300000|2022-08-01 08:25:00|267.76|265.36|267.9|265.5|268.46|266.06|267.76|265.36|0
1659342600000|2022-08-01 08:30:00|268.04|265.64|267.33|264.93|268.04|265.64|267.19|264.79|0
1659342900000|2022-08-01 08:35:00|267.47|265.07|268.03|265.63|268.45|266.05|267.19|264.79|0
1659343200000|2022-08-01 08:40:00|267.89|265.49|269.15|266.75|269.15|266.75|267.89|265.49|0
1659343500000|2022-08-01 08:45:00|268.87|266.47|270.28|267.88|270.28|267.88|268.73|266.33|0
1659343800000|2022-08-01 08:50:00|270.21|267.81|270.07|267.67|270.84|268.44|270.07|267.67|0
1659344100000|2022-08-01 08:55:00|270.13|267.73|269.99|267.59|270.42|268.02|269.92|267.52|0
1659344400000|2022-08-01 09:00:00|269.85|267.45|269.22|266.82|270.13|267.73|269|266.6|0
1659344700000|2022-08-01 09:05:00|269.14|266.74|269|266.6|269.56|267.16|268.86|266.46|0
1659345000000|2022-08-01 09:10:00|268.93|266.53|267.87|265.47|269|266.6|267.59|265.19|0
1659345300000|2022-08-01 09:15:00|267.95|265.55|268.08|265.68|268.43|266.03|267.87|265.47|0
1659345600000|2022-08-01 09:20:00|268.15|265.75|267.87|265.47|268.29|265.89|267.8|265.4|0
1659345900000|2022-08-01 09:25:00|267.73|265.33|268.43|266.03|268.57|266.17|267.45|265.05|0
1659346200000|2022-08-01 09:30:00|268.5|266.1|266.32|263.92|268.5|266.1|266.04|263.64|0
1659346500000|2022-08-01 09:35:00|266.18|263.78|265.83|263.43|266.6|264.2|265.41|263.01|0
1659346800000|2022-08-01 09:40:00|265.9|263.5|266.32|263.92|266.6|264.2|265.76|263.36|0
1659347100000|2022-08-01 09:45:00|266.18|263.78|265.48|263.08|266.53|264.13|265.48|263.08|0
1659347400000|2022-08-01 09:50:00|265.34|262.94|266.45|264.05|266.45|264.05|265.33|262.93|0
1659347700000|2022-08-01 09:55:00|266.52|264.12|266.31|263.91|266.59|264.19|265.89|263.49|0
1659348000000|2022-08-01 10:00:00|266.17|263.77|265.47|263.07|266.66|264.26|265.47|263.07|0
1659348300000|2022-08-01 10:05:00|265.33|262.93|265.68|263.28|266.02|263.62|264.63|262.23|0
1659348600000|2022-08-01 10:10:00|265.61|263.21|266.72|264.32|267|264.6|265.61|263.21|0
1659348900000|2022-08-01 10:15:00|266.86|264.46|266.02|263.62|267|264.6|265.88|263.48|0
1659349200000|2022-08-01 10:20:00|265.88|263.48|266.58|264.18|267.14|264.74|265.88|263.48|0
1659349500000|2022-08-01 10:25:00|266.65|264.25|266.15|263.75|266.86|264.46|266.15|263.75|0
1659349800000|2022-08-01 10:30:00|266.29|263.89|266.15|263.75|267.21|264.81|266.15|263.75|0
1659350100000|2022-08-01 10:35:00|266.22|263.82|266.43|264.03|266.57|264.17|266.01|263.61|0
1659350400000|2022-08-01 10:40:00|266.57|264.17|266.71|264.31|266.92|264.52|266.29|263.89|0
1659350700000|2022-08-01 10:45:00|266.78|264.38|267.12|264.72|267.26|264.86|266.5|264.1|0
1659351000000|2022-08-01 10:50:00|267.2|264.8|266.84|264.44|267.26|264.86|266.56|264.16|0
1659351300000|2022-08-01 10:55:00|266.77|264.37|266.42|264.02|267.12|264.72|266.14|263.74|0
1659351600000|2022-08-01 11:00:00|266.21|263.81|266|263.6|266.56|264.16|265.86|263.46|0
1659351900000|2022-08-01 11:05:00|266.14|263.74|265.99|263.59|266.28|263.88|265.44|263.04|0
1659352200000|2022-08-01 11:10:00|265.93|263.53|264.87|262.47|266.2|263.8|264.53|262.13|0
1659352500000|2022-08-01 11:15:00|264.74|262.34|264.94|262.54|265.29|262.89|264.6|262.2|0
1659352800000|2022-08-01 11:20:00|264.87|262.47|265.01|262.61|265.15|262.75|264.18|261.78|0
1659353100000|2022-08-01 11:25:00|264.94|262.54|264.25|261.85|265.01|262.61|263.69|261.29|0
1659353400000|2022-08-01 11:30:00|263.97|261.57|264.94|262.54|265.08|262.68|263.9|261.5|0
1659353700000|2022-08-01 11:35:00|264.87|262.47|264.52|262.12|265.08|262.68|264.52|262.12|0
1659354000000|2022-08-01 11:40:00|264.38|261.98|263.06|260.66|264.38|261.98|262.02|259.62|0
1659354300000|2022-08-01 11:45:00|263.13|260.73|262.29|259.89|263.13|260.73|261.05|258.65|0
1659354600000|2022-08-01 11:50:00|262.36|259.96|263.26|260.86|263.26|260.86|262.29|259.89|0
1659354900000|2022-08-01 11:55:00|263.54|261.14|264.09|261.69|264.37|261.97|263.54|261.14|0
1659355200000|2022-08-01 12:00:00|264.23|261.83|265.48|263.08|265.48|263.08|264.09|261.69|0
1659355500000|2022-08-01 12:05:00|265.56|263.16|267.02|264.62|267.59|265.19|265.56|263.16|0
1659355800000|2022-08-01 12:10:00|266.88|264.48|267.44|265.04|268.01|265.61|266.74|264.34|0
1659356100000|2022-08-01 12:15:00|267.58|265.18|268|265.6|268.14|265.74|267.16|264.76|0
1659356400000|2022-08-01 12:20:00|267.86|265.46|268.56|266.16|268.84|266.44|267.72|265.32|0
1659356700000|2022-08-01 12:25:00|268.42|266.02|268.98|266.58|270.25|267.85|268.42|266.02|0
1659357000000|2022-08-01 12:30:00|269.12|266.72|269.54|267.14|270.04|267.64|268|265.6|0
1659357300000|2022-08-01 12:35:00|269.68|267.28|270.11|267.71|270.53|268.13|269.4|267|0
1659357600000|2022-08-01 12:40:00|270.25|267.85|270.24|267.84|271.52|269.12|270.1|267.7|0
1659357900000|2022-08-01 12:45:00|270.18|267.78|272.8|270.4|273.22|270.82|270.1|267.7|0
1659358200000|2022-08-01 12:50:00|272.65|270.25|275.65|273.25|275.79|273.39|271.8|269.4|0
1659358500000|2022-08-01 12:55:00|275.51|273.11|275.79|273.39|275.79|273.39|274.5|272.1|0
1659358800000|2022-08-01 13:00:00|276.08|273.68|278.95|276.55|279.96|277.56|275.65|273.25|0
1659359100000|2022-08-01 13:05:00|278.66|276.26|275.64|273.24|278.81|276.41|275.64|273.24|0
1659359400000|2022-08-01 13:10:00|275.57|273.17|275.21|272.81|276.5|274.1|275.21|272.81|0
1659359700000|2022-08-01 13:15:00|275.35|272.95|277.79|275.39|278.08|275.68|275.21|272.81|0
1659360000000|2022-08-01 13:20:00|277.94|275.54|275.92|273.52|278.51|276.11|275.85|273.45|0
1659360300000|2022-08-01 13:25:00|276|273.6|277.5|275.1|278.07|275.67|275.78|273.38|0
1659360600000|2022-08-01 13:30:00|277.07|274.67|279.59|277.19|282.04|279.64|274.92|272.52|0
1659360900000|2022-08-01 13:35:00|280.02|277.62|276.43|274.03|280.02|277.62|276.15|273.75|0
1659361200000|2022-08-01 13:40:00|276.15|273.75|272.17|269.77|277.29|274.89|270.9|268.5|0
1659361500000|2022-08-01 13:45:00|272.31|269.91|272.03|269.63|274.01|271.61|270.76|268.36|0
1659361800000|2022-08-01 13:50:00|271.89|269.49|266.55|264.15|272.45|270.05|265.58|263.18|0
1659362100000|2022-08-01 13:55:00|266.69|264.29|267.32|264.92|267.67|265.27|264.33|261.93|0
1659362400000|2022-08-01 14:00:00|267.6|265.2|265.43|263.03|269.77|267.37|263.08|260.68|0
1659362700000|2022-08-01 14:05:00|265.71|263.31|260.87|258.47|265.71|263.31|258.41|256.01|0
1659363000000|2022-08-01 14:10:00|261.08|258.68|260.39|257.99|264.1|261.7|258.61|256.21|0
1659363300000|2022-08-01 14:15:00|260.12|257.72|267.74|265.34|267.74|265.34|259.84|257.44|0
1659363600000|2022-08-01 14:20:00|267.88|265.48|267.73|265.33|270.26|267.86|266.62|264.22|0
1659363900000|2022-08-01 14:25:00|267.87|265.47|271.95|269.55|273.51|271.11|267.73|265.33|0
1659364200000|2022-08-01 14:30:00|271.74|269.34|270.11|267.71|271.81|269.41|268.43|266.03|0
1659364500000|2022-08-01 14:35:00|269.97|267.57|267.17|264.77|270.54|268.14|267.17|264.77|0
1659364800000|2022-08-01 14:40:00|266.89|264.49|262.58|260.18|266.89|264.49|262.17|259.77|0
1659365100000|2022-08-01 14:45:00|262.3|259.9|259.41|257.01|263|260.6|258.46|256.06|0
1659365400000|2022-08-01 14:50:00|259.28|256.88|256.14|253.74|259.28|256.88|255.32|252.92|0
1659365700000|2022-08-01 14:55:00|256.27|253.87|257.09|254.69|257.77|255.37|256.27|253.87|0
1659366000000|2022-08-01 15:00:00|256.82|254.42|259|256.6|259.41|257.01|255.19|252.79|0
1659366300000|2022-08-01 15:05:00|258.86|256.46|260.09|257.69|261.33|258.93|258.72|256.32|0
1659366600000|2022-08-01 15:10:00|259.82|257.42|257.49|255.09|260.5|258.1|257.35|254.95|0
1659366900000|2022-08-01 15:15:00|257.35|254.95|264.5|262.1|264.5|262.1|257.35|254.95|0
1659367200000|2022-08-01 15:20:00|264.78|262.38|258.99|256.59|265.33|262.93|258.58|256.18|0
1659367500000|2022-08-01 15:25:00|259.06|256.66|257.89|255.49|259.81|257.41|256.46|254.06|0
1659367800000|2022-08-01 15:30:00|257.62|255.22|261.31|258.91|262.21|259.81|257.62|255.22|0
1659368100000|2022-08-01 15:35:00|261.04|258.64|261.04|258.64|262.55|260.15|260.35|257.95|0
1659368400000|2022-08-01 15:40:00|261.17|258.77|258.43|256.03|261.72|259.32|258.29|255.89|0
1659368700000|2022-08-01 15:45:00|258.29|255.89|255.84|253.44|259.39|256.99|255.84|253.44|0
1659369000000|2022-08-01 15:50:00|255.97|253.57|257.6|255.2|257.6|255.2|255.43|253.03|0
1659369300000|2022-08-01 15:55:00|257.47|255.07|258.97|256.57|258.97|256.57|257.47|255.07|0
1659369600000|2022-08-01 16:00:00|258.83|256.43|260.75|258.35|261.3|258.9|258.15|255.75|0
1659369900000|2022-08-01 16:05:00|260.61|258.21|262.26|259.86|262.26|259.86|259.79|257.39|0
1659370200000|2022-08-01 16:10:00|262.12|259.72|265.17|262.77|266.7|264.3|260.75|258.35|0
1659370500000|2022-08-01 16:15:00|265.03|262.63|263.92|261.52|266|263.6|263.64|261.24|0
1659370800000|2022-08-01 16:20:00|264.05|261.65|262.12|259.72|264.33|261.93|261.15|258.75|0
1659371100000|2022-08-01 16:25:00|262.25|259.85|261.97|259.57|262.46|260.06|261.01|258.61|0
1659371400000|2022-08-01 16:30:00|261.84|259.44|262.18|259.78|263.91|261.51|261.7|259.3|0
1659371700000|2022-08-01 16:35:00|261.97|259.57|263.21|260.81|264.32|261.92|261.83|259.43|0
1659372000000|2022-08-01 16:40:00|263.35|260.95|262.93|260.53|264.87|262.47|262.52|260.12|0
1659372300000|2022-08-01 16:45:00|262.8|260.4|263.07|260.67|263.62|261.22|260.45|258.05|0
1659372600000|2022-08-01 16:50:00|262.79|260.39|264.04|261.64|264.32|261.92|262.65|260.25|0
1659372900000|2022-08-01 16:55:00|263.9|261.5|263.48|261.08|265.98|263.58|263.34|260.94|0
1659373200000|2022-08-01 17:00:00|263.76|261.36|269.33|266.93|269.62|267.22|263.48|261.08|0
1659373500000|2022-08-01 17:05:00|269.19|266.79|265.97|263.57|270.04|267.64|265.14|262.74|0
1659373800000|2022-08-01 17:10:00|266.11|263.71|265.41|263.01|268.07|265.67|265.28|262.88|0
1659374100000|2022-08-01 17:15:00|265|262.6|269.89|267.49|270.03|267.63|264.44|262.04|0
1659374400000|2022-08-01 17:20:00|269.75|267.35|269.89|267.49|271.58|269.18|268.2|265.8|0
1659374700000|2022-08-01 17:25:00|269.6|267.2|272.99|270.59|273.13|270.73|269.54|267.14|0
1659375000000|2022-08-01 17:30:00|273.27|270.87|275.26|272.86|275.26|272.86|271.72|269.32|0
1659375300000|2022-08-01 17:35:00|275.12|272.72|273.98|271.58|275.55|273.15|273.27|270.87|0
1659375600000|2022-08-01 17:40:00|273.84|271.44|275.54|273.14|276.83|274.43|273.27|270.87|0
1659375900000|2022-08-01 17:45:00|275.76|273.36|276.25|273.85|279.26|276.86|275.68|273.28|0
1659376200000|2022-08-01 17:50:00|276.54|274.14|276.54|274.14|278.69|276.29|276.11|273.71|0
1659376500000|2022-08-01 17:55:00|276.68|274.28|276.45|274.05|278.11|275.71|273.69|271.29|0
1659376800000|2022-08-01 18:00:00|277.16|274.76|278.15|275.75|280.72|278.32|276.59|274.19|0
1659377100000|2022-08-01 18:05:00|278.3|275.9|276.45|274.05|279.58|277.18|276.31|273.91|0
1659377400000|2022-08-01 18:10:00|277.01|274.61|273.9|271.5|278.44|276.04|273.9|271.5|0
1659377700000|2022-08-01 18:15:00|273.62|271.22|276.02|273.62|276.73|274.33|272.64|270.24|0
1659378000000|2022-08-01 18:20:00|275.88|273.48|273.9|271.5|277.15|274.75|273.9|271.5|0
1659378300000|2022-08-01 18:25:00|274.04|271.64|274.46|272.06|276.01|273.61|273.76|271.36|0
1659378600000|2022-08-01 18:30:00|274.6|272.2|273.75|271.35|275.02|272.62|273.05|270.65|0
1659378900000|2022-08-01 18:35:00|273.61|271.21|272.62|270.22|273.61|271.21|272.2|269.8|0
1659379200000|2022-08-01 18:40:00|272.48|270.08|275.58|273.18|275.58|273.18|271.78|269.38|0
1659379500000|2022-08-01 18:45:00|275.44|273.04|274.59|272.19|276.43|274.03|274.03|271.63|0
1659379800000|2022-08-01 18:50:00|275.44|273.04|272.62|270.22|276.71|274.31|272.34|269.94|0
1659380100000|2022-08-01 18:55:00|272.48|270.08|268.77|266.37|272.76|270.36|266.9|264.5|0
1659380400000|2022-08-01 19:00:00|268.7|266.3|270.35|267.95|271.85|269.45|268.42|266.02|0
1659380700000|2022-08-01 19:05:00|270.21|267.81|267.7|265.3|271.26|268.86|267.14|264.74|0
1659381000000|2022-08-01 19:10:00|267.84|265.44|267|264.6|269.51|267.11|266.86|264.46|0
1659381300000|2022-08-01 19:15:00|266.73|264.33|267.97|265.57|268.25|265.85|265.76|263.36|0
1659381600000|2022-08-01 19:20:00|268.11|265.71|271.6|269.2|271.88|269.48|268.11|265.71|0
1659381900000|2022-08-01 19:25:00|271.88|269.48|271.88|269.48|272.86|270.46|271.32|268.92|0
1659382200000|2022-08-01 19:30:00|272.16|269.76|270.89|268.49|273|270.6|270.47|268.07|0
1659382500000|2022-08-01 19:35:00|271.03|268.63|270.89|268.49|272.16|269.76|270.61|268.21|0
1659382800000|2022-08-01 19:40:00|270.75|268.35|272.15|269.75|272.57|270.17|268.52|266.12|0
1659383100000|2022-08-01 19:45:00|272.29|269.89|270.05|267.65|272.71|270.31|269.07|266.67|0
1659383400000|2022-08-01 19:50:00|267.82|265.42|272.14|269.74|272.29|269.89|267.82|265.42|0
1659383700000|2022-08-01 19:55:00|272.43|270.03|272.42|270.02|273.55|271.15|270.6|268.2|0
1659384000000|2022-08-01 20:00:00|271.86|269.46|270.88|268.48|273.13|270.73|270.18|267.78|0
1659384300000|2022-08-01 20:05:00|270.74|268.34|271.16|268.76|271.3|268.9|270.32|267.92|0
1659384600000|2022-08-01 20:10:00|271.02|268.62|270.59|268.19|271.02|268.62|270.17|267.77|0
1659384900000|2022-08-01 20:15:00|270.93|268.13|272.05|269.25|272.47|269.67|270.93|268.13|0
1659385200000|2022-08-01 20:20:00|272.19|269.39|271.91|269.11|272.47|269.67|271.77|268.97|0
1659385500000|2022-08-01 20:25:00|271.77|268.97|271.63|268.83|271.77|268.97|271.14|268.34|0
1659385800000|2022-08-01 20:30:00|271.48|268.68|271.62|268.82|271.62|268.82|271.34|268.54|0
1659386100000|2022-08-01 20:35:00|271.55|268.75|271.2|268.4|271.62|268.82|271.2|268.4|0
1659386400000|2022-08-01 20:40:00|271.06|268.26|271.2|268.4|271.2|268.4|271.06|268.26|0
1659386700000|2022-08-01 20:45:00|271.06|268.26|271.19|268.39|271.2|268.4|270.99|268.19|0
1659387000000|2022-08-01 20:50:00|271.27|268.47|271.05|268.25|271.33|268.53|271.05|268.25|0
1659387300000|2022-08-01 20:55:00|270.98|268.18|270.42|267.62|271.19|268.39|270.42|267.62|0
1659387600000|2022-08-01 21:00:00|270.46|267.66|271|268.2|271|268.2|270.46|267.66|0
1659387900000|2022-08-01 21:05:00|271.02|268.22|271.25|268.45|271.37|268.57|270.92|268.12|0
1659388200000|2022-08-01 21:10:00|271.29|268.49|271.43|268.63|271.64|268.84|271.18|268.38|0
1659388500000|2022-08-01 21:15:00|271.39|268.59|271.65|268.85|271.8|269|271.24|268.44|0
1659388800000|2022-08-01 21:20:00|271.63|268.83|271.85|269.05|271.94|269.14|271.51|268.71|0
1659389100000|2022-08-01 21:25:00|271.79|268.99|271.83|269.03|271.94|269.14|271.61|268.81|0
1659389400000|2022-08-01 21:30:00|271.75|268.95|272.03|269.23|272.07|269.27|271.61|268.81|0
1659389700000|2022-08-01 21:35:00|272.07|269.27|272.12|269.32|272.3|269.5|271.85|269.05|0
1659390000000|2022-08-01 21:40:00|272.07|269.27|271.68|268.88|272.07|269.27|271.66|268.86|0
1659390300000|2022-08-01 21:45:00|271.66|268.86|271.99|269.19|272.13|269.33|271.5|268.7|0
1659390600000|2022-08-01 21:50:00|272.03|269.23|271.72|268.92|272.03|269.23|271.63|268.83|0
1659390900000|2022-08-01 21:55:00|271.74|268.94|272.08|269.28|272.08|269.28|271.71|268.91|0
1659391200000|2022-08-01 22:00:00|271.51|268.71|273.26|270.46|273.48|270.68|271.51|268.71|0
1659391500000|2022-08-01 22:05:00|273.4|270.6|274.25|271.45|274.39|271.59|272.84|270.04|0
1659391800000|2022-08-01 22:10:00|274.04|271.24|273.54|270.74|274.25|271.45|273.54|270.74|0
1659392100000|2022-08-01 22:15:00|273.4|270.6|274.1|271.3|274.1|271.3|272.83|270.03|0
1659392400000|2022-08-01 22:20:00|273.96|271.16|274.1|271.3|274.66|271.86|273.96|271.16|0
1659392700000|2022-08-01 22:25:00|274.24|271.44|274.24|271.44|274.66|271.86|274.24|271.44|0
1659393000000|2022-08-01 22:30:00|273.95|271.15|274.23|271.43|274.31|271.51|273.25|270.45|0
1659393300000|2022-08-01 22:35:00|274.37|271.57|273.38|270.58|274.8|272|273.24|270.44|0
1659393600000|2022-08-01 22:40:00|273.32|270.52|273.52|270.72|273.95|271.15|272.96|270.16|0
1659393900000|2022-08-01 22:45:00|273.38|270.58|273.1|270.3|273.38|270.58|272.82|270.02|0
1659394200000|2022-08-01 22:50:00|272.96|270.16|272.95|270.15|273.17|270.37|272.95|270.15|0
1659394500000|2022-08-01 22:55:00|272.81|270.01|273.09|270.29|273.09|270.29|272.39|269.59|0
1659394800000|2022-08-01 23:00:00|273.23|270.43|272.25|269.45|273.45|270.65|271.83|269.03|0
1659395100000|2022-08-01 23:05:00|272.39|269.59|271.68|268.88|272.81|270.01|271.12|268.32|0
1659395400000|2022-08-01 23:10:00|271.82|269.02|271.68|268.88|272.1|269.3|271.4|268.6|0
1659395700000|2022-08-01 23:15:00|271.75|268.95|273.08|270.28|273.22|270.42|271.75|268.95|0
1659396000000|2022-08-01 23:20:00|272.94|270.14|273.08|270.28|273.22|270.42|272.8|270|0
1659396300000|2022-08-01 23:25:00|273.22|270.42|274.2|271.4|274.2|271.4|273.22|270.42|0
1659396600000|2022-08-01 23:30:00|274.35|271.55|274.63|271.83|275.19|272.39|274.35|271.55|0
1659396900000|2022-08-01 23:35:00|274.48|271.68|274.2|271.4|274.7|271.9|274.2|271.4|0
1659397200000|2022-08-01 23:40:00|274.06|271.26|274.62|271.82|274.69|271.89|273.63|270.83|0
1659397500000|2022-08-01 23:45:00|274.48|271.68|275.18|272.38|275.75|272.95|273.77|270.97|0
1659397800000|2022-08-01 23:50:00|275.47|272.67|275.18|272.38|275.61|272.81|274.33|271.53|0
1659398100000|2022-08-01 23:55:00|275.11|272.31|275.6|272.8|275.89|273.09|274.33|271.53|0
1659398400000|2022-08-02 00:00:00|275.32|272.52|276.45|273.65|276.45|273.65|274.75|271.95|0
1659398700000|2022-08-02 00:05:00|276.31|273.51|276.45|273.65|277.16|274.36|276.31|273.51|0
1659399000000|2022-08-02 00:10:00|276.59|273.79|275.88|273.08|277.01|274.21|275.6|272.8|0
1659399300000|2022-08-02 00:15:00|276.02|273.22|277.37|274.57|277.72|274.92|275.59|272.79|0
1659399600000|2022-08-02 00:20:00|277.29|274.49|277.72|274.92|278.43|275.63|277.15|274.35|0
1659399900000|2022-08-02 00:25:00|277.86|275.06|277.86|275.06|278.71|275.91|277.72|274.92|0
1659400200000|2022-08-02 00:30:00|277.79|274.99|278.14|275.34|278.28|275.48|277.43|274.63|0
1659400500000|2022-08-02 00:35:00|278|275.2|278.14|275.34|278.43|275.63|277.57|274.77|0
1659400800000|2022-08-02 00:40:00|278|275.2|277.85|275.05|278.85|276.05|277.85|275.05|0
1659401100000|2022-08-02 00:45:00|277.99|275.19|278.56|275.76|278.7|275.9|277.85|275.05|0
1659401400000|2022-08-02 00:50:00|278.63|275.83|279.13|276.33|280.13|277.33|278.63|275.83|0
1659401700000|2022-08-02 00:55:00|279.41|276.61|280.13|277.33|280.2|277.4|279.41|276.61|0
1659402000000|2022-08-02 01:00:00|280.27|277.47|279.98|277.18|280.84|278.04|279.41|276.61|0
1659402300000|2022-08-02 01:05:00|280.12|277.32|279.98|277.18|280.12|277.32|279.55|276.75|0
1659402600000|2022-08-02 01:10:00|279.91|277.11|280.55|277.75|280.69|277.89|279.83|277.03|0
1659402900000|2022-08-02 01:15:00|280.84|278.04|279.54|276.74|281.12|278.32|279.54|276.74|0
1659403200000|2022-08-02 01:20:00|279.4|276.6|279.4|276.6|280.26|277.46|278.83|276.03|0
1659403500000|2022-08-02 01:25:00|279.68|276.88|280.68|277.88|280.97|278.17|279.33|276.53|0
1659403800000|2022-08-02 01:30:00|280.76|277.96|282.55|279.75|282.69|279.89|280.54|277.74|0
1659404100000|2022-08-02 01:35:00|282.69|279.89|283.7|280.9|283.99|281.19|281.97|279.17|0
1659404400000|2022-08-02 01:40:00|283.84|281.04|283.26|280.46|283.99|281.19|283.12|280.32|0
1659404700000|2022-08-02 01:45:00|283.41|280.61|283.26|280.46|283.41|280.61|282.54|279.74|0
1659405000000|2022-08-02 01:50:00|283.12|280.32|282.11|279.31|283.41|280.61|281.68|278.88|0
1659405300000|2022-08-02 01:55:00|281.96|279.16|281.82|279.02|282.83|280.03|281.82|279.02|0
1659405600000|2022-08-02 02:00:00|281.96|279.16|282.25|279.45|282.68|279.88|281.24|278.44|0
1659405900000|2022-08-02 02:05:00|282.39|279.59|282.1|279.3|282.39|279.59|281.38|278.58|0
1659406200000|2022-08-02 02:10:00|282.17|279.37|282.46|279.66|282.96|280.16|282.17|279.37|0
1659406500000|2022-08-02 02:15:00|282.53|279.73|283.53|280.73|283.61|280.81|282.53|279.73|0
1659406800000|2022-08-02 02:20:00|283.68|280.88|284.4|281.6|284.54|281.74|283.61|280.81|0
1659407100000|2022-08-02 02:25:00|284.54|281.74|284.97|282.17|285.56|282.76|284.54|281.74|0
1659407400000|2022-08-02 02:30:00|284.83|282.03|284.1|281.3|284.97|282.17|283.96|281.16|0
1659407700000|2022-08-02 02:35:00|284.25|281.45|283.81|281.01|284.25|281.45|283.52|280.72|0
1659408000000|2022-08-02 02:40:00|283.67|280.87|284.24|281.44|284.24|281.44|283.52|280.72|0
1659408300000|2022-08-02 02:45:00|284.17|281.37|283.66|280.86|284.24|281.44|283.52|280.72|0
1659408600000|2022-08-02 02:50:00|283.81|281.01|283.66|280.86|284.24|281.44|283.52|280.72|0
1659408900000|2022-08-02 02:55:00|283.8|281|282.15|279.35|283.95|281.15|282.15|279.35|0
1659409200000|2022-08-02 03:00:00|282.22|279.42|282.15|279.35|282.5|279.7|281.93|279.13|0
1659409500000|2022-08-02 03:05:00|282.07|279.27|282.21|279.41|282.93|280.13|282.07|279.27|0
1659409800000|2022-08-02 03:10:00|282.36|279.56|281.57|278.77|282.64|279.84|281.49|278.69|0
1659410100000|2022-08-02 03:15:00|281.63|278.83|281.99|279.19|282.21|279.41|281.63|278.83|0
1659410400000|2022-08-02 03:20:00|282.06|279.26|281.85|279.05|282.21|279.41|281.77|278.97|0
1659410700000|2022-08-02 03:25:00|281.77|278.97|281.48|278.68|281.92|279.12|281.34|278.54|0
1659411000000|2022-08-02 03:30:00|281.63|278.83|280.05|277.25|281.63|278.83|280.05|277.25|0
1659411300000|2022-08-02 03:35:00|280.19|277.39|280.26|277.46|280.62|277.82|280.05|277.25|0
1659411600000|2022-08-02 03:40:00|280.33|277.53|280.04|277.24|280.33|277.53|279.47|276.67|0
1659411900000|2022-08-02 03:45:00|279.9|277.1|280.47|277.67|280.69|277.89|279.9|277.1|0
1659412200000|2022-08-02 03:50:00|280.54|277.74|280.61|277.81|280.9|278.1|280.4|277.6|0
1659412500000|2022-08-02 03:55:00|280.47|277.67|281.18|278.38|281.47|278.67|280.47|277.67|0
1659412800000|2022-08-02 04:00:00|281.11|278.31|281.47|278.67|281.61|278.81|281.04|278.24|0
1659413100000|2022-08-02 04:05:00|281.61|278.81|280.89|278.09|281.61|278.81|280.6|277.8|0
1659413400000|2022-08-02 04:10:00|280.75|277.95|280.89|278.09|281.1|278.3|280.6|277.8|0
1659413700000|2022-08-02 04:15:00|280.82|278.02|281.46|278.66|281.46|278.66|280.82|278.02|0
1659414000000|2022-08-02 04:20:00|281.31|278.51|281.74|278.94|282.03|279.23|281.31|278.51|0
1659414300000|2022-08-02 04:25:00|281.89|279.09|281.81|279.01|282.17|279.37|281.6|278.8|0
1659414600000|2022-08-02 04:30:00|281.88|279.08|281.74|278.94|282.46|279.66|281.31|278.51|0
1659414900000|2022-08-02 04:35:00|281.59|278.79|282.02|279.22|282.17|279.37|281.59|278.79|0
1659415200000|2022-08-02 04:40:00|282.17|279.37|282.31|279.51|282.45|279.65|281.88|279.08|0
1659415500000|2022-08-02 04:45:00|282.24|279.44|281.87|279.07|282.31|279.51|281.73|278.93|0
1659415800000|2022-08-02 04:50:00|281.8|279|282.16|279.36|282.45|279.65|281.73|278.93|0
1659416100000|2022-08-02 04:55:00|282.3|279.5|281.44|278.64|282.3|279.5|281.44|278.64|0
1659416400000|2022-08-02 05:00:00|281.58|278.78|280.79|277.99|281.58|278.78|280.43|277.63|0
1659416700000|2022-08-02 05:05:00|280.72|277.92|280.57|277.77|280.72|277.92|279.71|276.91|0
1659417000000|2022-08-02 05:10:00|280.65|277.85|280.28|277.48|280.86|278.06|280.28|277.48|0
1659417300000|2022-08-02 05:15:00|280.14|277.34|282|279.2|282.08|279.28|280|277.2|0
1659417600000|2022-08-02 05:20:00|282.15|279.35|281.42|278.62|282.29|279.49|281.14|278.34|0
1659417900000|2022-08-02 05:25:00|281.57|278.77|282.28|279.48|282.43|279.63|280.99|278.19|0
1659418200000|2022-08-02 05:30:00|282.36|279.56|283.29|280.49|283.58|280.78|282|279.2|0
1659418500000|2022-08-02 05:35:00|283.15|280.35|283.72|280.92|284.15|281.35|283|280.2|0
1659418800000|2022-08-02 05:40:00|283.58|280.78|283.43|280.63|283.58|280.78|283|280.2|0
1659419100000|2022-08-02 05:45:00|283.5|280.7|282.71|279.91|283.57|280.77|282.42|279.62|0
1659419400000|2022-08-02 05:50:00|282.56|279.76|282.85|280.05|283.14|280.34|282.56|279.76|0
1659419700000|2022-08-02 05:55:00|282.7|279.9|283.13|280.33|283.71|280.91|282.7|279.9|0
1659420000000|2022-08-02 06:00:00|283.28|280.48|283.31|280.51|283.46|280.66|281.55|278.75|0
1659420300000|2022-08-02 06:05:00|283.17|280.37|284.79|281.99|284.79|281.99|282.45|279.65|0
1659420600000|2022-08-02 06:10:00|284.94|282.14|284.22|281.42|284.94|282.14|283.93|281.13|0
1659420900000|2022-08-02 06:15:00|284.15|281.35|283.79|280.99|284.5|281.7|283.5|280.7|0
1659421200000|2022-08-02 06:20:00|283.64|280.84|284.78|281.98|286.08|283.28|283.5|280.7|0
1659421500000|2022-08-02 06:25:00|284.64|281.84|284.71|281.91|285.36|282.56|284.5|281.7|0
1659421800000|2022-08-02 06:30:00|284.64|281.84|286.07|283.27|286.36|283.56|284.21|281.41|0
1659422100000|2022-08-02 06:35:00|286.22|283.42|286.21|283.41|286.65|283.85|285.64|282.84|0
1659422400000|2022-08-02 06:40:00|286.36|283.56|285.92|283.12|286.79|283.99|285.78|282.98|0
1659422700000|2022-08-02 06:45:00|286.07|283.27|285.35|282.55|286.07|283.27|285.06|282.26|0
1659423000000|2022-08-02 06:50:00|285.49|282.69|285.92|283.12|286.35|283.55|285.2|282.4|0
1659423300000|2022-08-02 06:55:00|285.85|283.05|285.34|282.54|285.99|283.19|285.2|282.4|0
1659423600000|2022-08-02 07:00:00|285.2|282.4|286.78|283.98|287.06|284.26|284.48|281.68|0
1659423900000|2022-08-02 07:05:00|286.58|284.18|289.54|287.14|291.2|288.8|286.43|284.03|0
1659424200000|2022-08-02 07:10:00|289.46|287.06|290.04|287.64|290.33|287.93|288.59|286.19|0
1659424500000|2022-08-02 07:15:00|290.11|287.71|290.47|288.07|292.95|290.55|289.89|287.49|0
1659424800000|2022-08-02 07:20:00|290.76|288.36|289.45|287.05|291.63|289.23|288.88|286.48|0
1659425100000|2022-08-02 07:25:00|289.31|286.91|289.09|286.69|290.47|288.07|289.02|286.62|0
1659425400000|2022-08-02 07:30:00|289.31|286.91|288.44|286.04|290.84|288.44|288.44|286.04|0
1659425700000|2022-08-02 07:35:00|288.29|285.89|285.98|283.58|288.95|286.55|285.55|283.15|0
1659426000000|2022-08-02 07:40:00|285.83|283.43|286.26|283.86|286.26|283.86|285.11|282.71|0
1659426300000|2022-08-02 07:45:00|286.12|283.72|284.82|282.42|286.12|283.72|284.39|281.99|0
1659426600000|2022-08-02 07:50:00|284.68|282.28|285.25|282.85|285.33|282.93|283.82|281.42|0
1659426900000|2022-08-02 07:55:00|285.11|282.71|285.97|283.57|286.11|283.71|284.39|281.99|0
1659427200000|2022-08-02 08:00:00|286.11|283.71|285.53|283.13|286.26|283.86|284.53|282.13|0
1659427500000|2022-08-02 08:05:00|285.61|283.21|285.55|283.15|286.18|283.78|282.93|280.53|0
1659427800000|2022-08-02 08:10:00|285.48|283.08|287.21|284.81|287.5|285.1|285.48|283.08|0
1659428100000|2022-08-02 08:15:00|287.06|284.66|288.44|286.04|288.65|286.25|286.99|284.59|0
1659428400000|2022-08-02 08:20:00|288.65|286.25|286.27|283.87|288.94|286.54|285.9|283.5|0
1659428700000|2022-08-02 08:25:00|286.19|283.79|286.19|283.79|286.91|284.51|285.76|283.36|0
1659429000000|2022-08-02 08:30:00|286.04|283.64|286.91|284.51|287.34|284.94|285.76|283.36|0
1659429300000|2022-08-02 08:35:00|287.2|284.8|289.37|286.97|289.51|287.11|287.2|284.8|0
1659429600000|2022-08-02 08:40:00|289.51|287.11|289.8|287.4|289.95|287.55|289.01|286.61|0
1659429900000|2022-08-02 08:45:00|289.65|287.25|289.94|287.54|290.89|288.49|289.58|287.18|0
1659430200000|2022-08-02 08:50:00|290.23|287.83|289.14|286.74|290.38|287.98|288.92|286.52|0
1659430500000|2022-08-02 08:55:00|289.21|286.81|288.92|286.52|289.5|287.1|288.78|286.38|0
1659430800000|2022-08-02 09:00:00|289|286.6|288.41|286.01|289.5|287.1|288.05|285.65|0
1659431100000|2022-08-02 09:05:00|288.34|285.94|288.48|286.08|288.85|286.45|288.19|285.79|0
1659431400000|2022-08-02 09:10:00|288.34|285.94|286.37|283.97|288.7|286.3|286.3|283.9|0
1659431700000|2022-08-02 09:15:00|286.51|284.11|285.93|283.53|286.51|284.11|285.79|283.39|0
1659432000000|2022-08-02 09:20:00|285.78|283.38|287.85|285.45|287.85|285.45|285.78|283.38|0
1659432300000|2022-08-02 09:25:00|288|285.6|287.71|285.31|288.8|286.4|287.64|285.24|0
1659432600000|2022-08-02 09:30:00|287.56|285.16|288.21|285.81|290.18|287.78|287.13|284.73|0
1659432900000|2022-08-02 09:35:00|288.28|285.88|288.53|286.13|288.53|286.13|287.23|284.83|0
1659433200000|2022-08-02 09:40:00|288.46|286.06|287.08|284.68|288.46|286.06|286.79|284.39|0
1659433500000|2022-08-02 09:45:00|287.15|284.75|286.46|284.06|287.66|285.26|286.24|283.84|0
1659433800000|2022-08-02 09:50:00|286.53|284.13|288.72|286.32|288.86|286.46|286.38|283.98|0
1659434100000|2022-08-02 09:55:00|288.57|286.17|289.3|286.9|289.45|287.05|288.21|285.81|0
1659434400000|2022-08-02 10:00:00|289.15|286.75|289|286.6|289.15|286.75|287.98|285.58|0
1659434700000|2022-08-02 10:05:00|289.15|286.75|289.29|286.89|290.03|287.63|289.15|286.75|0
1659435000000|2022-08-02 10:10:00|289.37|286.97|288.27|285.87|289.59|287.19|288.27|285.87|0
1659435300000|2022-08-02 10:15:00|288.49|286.09|290.75|288.35|292.16|289.76|288.27|285.87|0
1659435600000|2022-08-02 10:20:00|290.9|288.5|290.61|288.21|290.98|288.58|290.02|287.62|0
1659435900000|2022-08-02 10:25:00|290.46|288.06|290.9|288.5|291.05|288.65|290.16|287.76|0
1659436200000|2022-08-02 10:30:00|291.04|288.64|291.63|289.23|291.78|289.38|290.53|288.13|0
1659436500000|2022-08-02 10:35:00|291.71|289.31|290.45|288.05|292.22|289.82|290.16|287.76|0
1659436800000|2022-08-02 10:40:00|290.6|288.2|289.42|287.02|290.74|288.34|289.13|286.73|0
1659437100000|2022-08-02 10:45:00|289.57|287.17|294.07|291.67|294.07|291.67|289.27|286.87|0
1659437400000|2022-08-02 10:50:00|294.14|291.74|294.13|291.73|294.43|292.03|293.11|290.71|0
1659437700000|2022-08-02 10:55:00|294.43|292.03|292.67|290.27|294.57|292.17|292.53|290.13|0
1659438000000|2022-08-02 11:00:00|292.75|290.35|289.47|287.07|293.11|290.71|288.75|286.35|0
1659438300000|2022-08-02 11:05:00|289.62|287.22|291.21|288.81|291.5|289.1|289.62|287.22|0
1659438600000|2022-08-02 11:10:00|291.36|288.96|290.41|288.01|291.36|288.96|289.9|287.5|0
1659438900000|2022-08-02 11:15:00|290.48|288.08|290.05|287.65|290.63|288.23|289.32|286.92|0
1659439200000|2022-08-02 11:20:00|289.9|287.5|288.6|286.2|290.19|287.79|288.45|286.05|0
1659439500000|2022-08-02 11:25:00|288.45|286.05|289.03|286.63|289.32|286.92|288.45|286.05|0
1659439800000|2022-08-02 11:30:00|289.1|286.7|287.73|285.33|289.32|286.92|287.29|284.89|0
1659440100000|2022-08-02 11:35:00|287.87|285.47|288.16|285.76|288.74|286.34|287.73|285.33|0
1659440400000|2022-08-02 11:40:00|288.23|285.83|289.74|287.34|289.89|287.49|288.01|285.61|0
1659440700000|2022-08-02 11:45:00|289.82|287.42|289.02|286.62|289.89|287.49|288.58|286.18|0
1659441000000|2022-08-02 11:50:00|289.09|286.69|288.73|286.33|289.88|287.48|288.58|286.18|0
1659441300000|2022-08-02 11:55:00|288.8|286.4|289.45|287.05|289.74|287.34|288.58|286.18|0
1659441600000|2022-08-02 12:00:00|289.74|287.34|287.85|285.45|289.74|287.34|287.71|285.31|0
1659441900000|2022-08-02 12:05:00|288|285.6|288.28|285.88|288.86|286.46|287.85|285.45|0
1659442200000|2022-08-02 12:10:00|288.43|286.03|288.86|286.46|289.15|286.75|287.93|285.53|0
1659442500000|2022-08-02 12:15:00|288.93|286.53|290.59|288.19|290.6|288.2|288.71|286.31|0
1659442800000|2022-08-02 12:20:00|290.74|288.34|289|286.6|290.88|288.48|288.85|286.45|0
1659443100000|2022-08-02 12:25:00|288.85|286.45|289.86|287.46|290.74|288.34|288.85|286.45|0
1659443400000|2022-08-02 12:30:00|289.72|287.32|289.72|287.32|289.79|287.39|288.42|286.02|0
1659443700000|2022-08-02 12:35:00|289.57|287.17|290|287.6|290.59|288.19|289.57|287.17|0
1659444000000|2022-08-02 12:40:00|289.79|287.39|291.74|289.34|291.74|289.34|289.79|287.39|0
1659444300000|2022-08-02 12:45:00|291.6|289.2|291.74|289.34|292.18|289.78|290.73|288.33|0
1659444600000|2022-08-02 12:50:00|291.6|289.2|291.88|289.48|292.03|289.63|291.16|288.76|0
1659444900000|2022-08-02 12:55:00|291.74|289.34|289.27|286.87|291.74|289.34|289.2|286.8|0
1659445200000|2022-08-02 13:00:00|289.13|286.73|289.99|287.59|290.14|287.74|288.83|286.43|0
1659445500000|2022-08-02 13:05:00|289.7|287.3|286.15|283.75|289.99|287.59|285.87|283.47|0
1659445800000|2022-08-02 13:10:00|285.72|283.32|284.43|282.03|286.3|283.9|284.14|281.74|0
1659446100000|2022-08-02 13:15:00|284.5|282.1|285.86|283.46|286|283.6|284.29|281.89|0
1659446400000|2022-08-02 13:20:00|286|283.6|286.14|283.74|286.86|284.46|285.57|283.17|0
1659446700000|2022-08-02 13:25:00|286|283.6|284.42|282.02|286.14|283.74|284.28|281.88|0
1659447000000|2022-08-02 13:30:00|284.99|282.59|284.13|281.73|286.43|284.03|280.86|278.46|0
1659447300000|2022-08-02 13:35:00|284.28|281.88|285.56|283.16|289.31|286.91|284.13|281.73|0
1659447600000|2022-08-02 13:40:00|284.99|282.59|288.18|285.78|293.26|290.86|284.85|282.45|0
1659447900000|2022-08-02 13:45:00|287.74|285.34|286.59|284.19|288.32|285.92|281.72|279.32|0
1659448200000|2022-08-02 13:50:00|286.73|284.33|290.35|287.95|290.93|288.53|284.57|282.17|0
1659448500000|2022-08-02 13:55:00|290.78|288.38|286.58|284.18|292.09|289.69|284.57|282.17|0
1659448800000|2022-08-02 14:00:00|286.87|284.47|289.32|286.92|290.78|288.38|286.72|284.32|0
1659449100000|2022-08-02 14:05:00|289.47|287.07|292.52|290.12|292.67|290.27|286.43|284.03|0
1659449400000|2022-08-02 14:10:00|292.81|290.41|292.59|290.19|296.63|294.23|289.61|287.21|0
1659449700000|2022-08-02 14:15:00|292.44|290.04|289.4|287|292.87|290.47|289.12|286.72|0
1659450000000|2022-08-02 14:20:00|289.11|286.71|290.7|288.3|291.86|289.46|286.67|284.27|0
1659450300000|2022-08-02 14:25:00|290.84|288.44|285.81|283.41|291.71|289.31|285.81|283.41|0
1659450600000|2022-08-02 14:30:00|284.67|282.27|285.95|283.55|287.1|284.7|283.25|280.85|0
1659450900000|2022-08-02 14:35:00|285.67|283.27|284.81|282.41|287.38|284.98|283.81|281.41|0
1659451200000|2022-08-02 14:40:00|284.95|282.55|280.27|277.87|285.66|283.26|279.99|277.59|0
1659451500000|2022-08-02 14:45:00|279.56|277.16|279|276.6|282.96|280.56|279|276.6|0
1659451800000|2022-08-02 14:50:00|278.86|276.46|273.41|271.01|279.28|276.88|272.99|270.59|0
1659452100000|2022-08-02 14:55:00|273.55|271.15|277.87|275.47|278.71|276.31|273.41|271.01|0
1659452400000|2022-08-02 15:00:00|277.73|275.33|277.59|275.19|279.17|276.77|275.76|273.36|0
1659452700000|2022-08-02 15:05:00|277.31|274.91|278.43|276.03|279.57|277.17|276.89|274.49|0
1659453000000|2022-08-02 15:10:00|278.29|275.89|279.78|277.38|280.13|277.73|278.22|275.82|0
1659453300000|2022-08-02 15:15:00|279.63|277.23|278.5|276.1|280.77|278.37|277.51|275.11|0
1659453600000|2022-08-02 15:20:00|278.64|276.24|279.06|276.66|280.91|278.51|278.22|275.82|0
1659453900000|2022-08-02 15:25:00|278.92|276.52|275.24|272.84|279.49|277.09|274.54|272.14|0
1659454200000|2022-08-02 15:30:00|275.1|272.7|278.07|275.67|280.34|277.94|274.96|272.56|0
1659454500000|2022-08-02 15:35:00|278.21|275.81|274.25|271.85|278.21|275.81|273.83|271.43|0
1659454800000|2022-08-02 15:40:00|274.39|271.99|272.57|270.17|275.1|272.7|271.59|269.19|0
1659455100000|2022-08-02 15:45:00|272.29|269.89|272.43|270.03|274.25|271.85|272.15|269.75|0
1659455400000|2022-08-02 15:50:00|272.29|269.89|272.7|270.3|273.54|271.14|272.14|269.74|0
1659455700000|2022-08-02 15:55:00|272.56|270.16|273.68|271.28|274.1|271.7|271.58|269.18|0
1659456000000|2022-08-02 16:00:00|273.4|271|268.55|266.15|274.38|271.98|268.13|265.73|0
1659456300000|2022-08-02 16:05:00|268.83|266.43|269.94|267.54|269.94|267.54|268.55|266.15|0
1659456600000|2022-08-02 16:10:00|269.66|267.26|266.78|264.38|270.22|267.82|266.37|263.97|0
1659456900000|2022-08-02 16:15:00|266.64|264.24|262.93|260.53|266.92|264.52|262.93|260.53|0
1659457200000|2022-08-02 16:20:00|262.79|260.39|260.73|258.33|263.35|260.95|260.59|258.19|0
1659457500000|2022-08-02 16:25:00|260.59|258.19|260.31|257.91|261.83|259.43|260.31|257.91|0
1659457800000|2022-08-02 16:30:00|260.17|257.77|260.86|258.46|261.82|259.42|259.9|257.5|0
1659458100000|2022-08-02 16:35:00|260.72|258.32|259.07|256.67|261.82|259.42|258.94|256.54|0
1659458400000|2022-08-02 16:40:00|259.35|256.95|257.98|255.58|259.62|257.22|257.98|255.58|0
1659458700000|2022-08-02 16:45:00|258.25|255.85|258.52|256.12|259.89|257.49|258.25|255.85|0
1659459000000|2022-08-02 16:50:00|258.66|256.26|258.11|255.71|259.75|257.35|257.7|255.3|0
1659459300000|2022-08-02 16:55:00|258.25|255.85|259.61|257.21|260.3|257.9|257.97|255.57|0
1659459600000|2022-08-02 17:00:00|259.88|257.48|261.12|258.72|262.63|260.23|259.61|257.21|0
1659459900000|2022-08-02 17:05:00|261.19|258.79|261.39|258.99|263.6|261.2|260.84|258.44|0
1659460200000|2022-08-02 17:10:00|261.53|259.13|261.66|259.26|262.35|259.95|260.84|258.44|0
1659460500000|2022-08-02 17:15:00|261.53|259.13|262.07|259.67|262.07|259.67|260.97|258.57|0
1659460800000|2022-08-02 17:20:00|262.21|259.81|265.39|262.99|265.39|262.99|261.94|259.54|0
1659461100000|2022-08-02 17:25:00|265.53|263.13|270|267.6|270.99|268.59|265.12|262.72|0
1659461400000|2022-08-02 17:30:00|270.28|267.88|278.11|275.71|278.11|275.71|270.28|267.88|0
1659461700000|2022-08-02 17:35:00|278.53|276.13|279.67|277.27|280.96|278.56|277.11|274.71|0
1659462000000|2022-08-02 17:40:00|279.39|276.99|278.18|275.78|280.53|278.13|277.53|275.13|0
1659462300000|2022-08-02 17:45:00|278.24|275.84|281.24|278.84|281.67|279.27|277.53|275.13|0
1659462600000|2022-08-02 17:50:00|281.67|279.27|280.99|278.59|282.71|280.31|280.81|278.41|0
1659462900000|2022-08-02 17:55:00|281.14|278.74|280.99|278.59|282.42|280.02|280.57|278.17|0
1659463200000|2022-08-02 18:00:00|281.28|278.88|281.49|279.09|283.13|280.73|280.14|277.74|0
1659463500000|2022-08-02 18:05:00|281.56|279.16|276.17|273.77|282.13|279.73|276.17|273.77|0
1659463800000|2022-08-02 18:10:00|276.31|273.91|277.72|275.32|278.57|276.17|276.03|273.63|0
1659464100000|2022-08-02 18:15:00|277.86|275.46|279.56|277.16|280.27|277.87|277.72|275.32|0
1659464400000|2022-08-02 18:20:00|279.42|277.02|277.43|275.03|280.13|277.73|276.02|273.62|0
1659464700000|2022-08-02 18:25:00|277.15|274.75|276.3|273.9|277.71|275.31|275.88|273.48|0
1659465000000|2022-08-02 18:30:00|276.58|274.18|275.03|272.63|276.86|274.46|273.91|271.51|0
1659465300000|2022-08-02 18:35:00|275.17|272.77|277.42|275.02|278.41|276.01|275.03|272.63|0
1659465600000|2022-08-02 18:40:00|277.28|274.88|276.43|274.03|277.28|274.88|275.73|273.33|0
1659465900000|2022-08-02 18:45:00|276.72|274.32|277.14|274.74|280.97|278.57|276.72|274.32|0
1659466200000|2022-08-02 18:50:00|277|274.6|279.4|277|281.11|278.71|275.59|273.19|0
1659466500000|2022-08-02 18:55:00|279.68|277.28|280.96|278.56|282.67|280.27|279.4|277|0
1659466800000|2022-08-02 19:00:00|281.1|278.7|280.1|277.7|281.53|279.13|279.11|276.71|0
1659467100000|2022-08-02 19:05:00|280.25|277.85|281.67|279.27|282.1|279.7|279.25|276.85|0
1659467400000|2022-08-02 19:10:00|281.81|279.41|281.24|278.84|283.67|281.27|280.95|278.55|0
1659467700000|2022-08-02 19:15:00|281.09|278.69|285.82|283.42|286.97|284.57|280.38|277.98|0
1659468000000|2022-08-02 19:20:00|286.25|283.85|286.25|283.85|287.26|284.86|284.52|282.12|0
1659468300000|2022-08-02 19:25:00|286.1|283.7|281.8|279.4|286.39|283.99|281.37|278.97|0
1659468600000|2022-08-02 19:30:00|282.23|279.83|281.94|279.54|284.09|281.69|281.37|278.97|0
1659468900000|2022-08-02 19:35:00|281.65|279.25|281.51|279.11|282.08|279.68|278.53|276.13|0
1659469200000|2022-08-02 19:40:00|281.22|278.82|281.22|278.82|283.65|281.25|281.22|278.82|0
1659469500000|2022-08-02 19:45:00|280.94|278.54|284.94|282.54|285.95|283.55|280.94|278.54|0
1659469800000|2022-08-02 19:50:00|284.51|282.11|287.24|284.84|287.53|285.13|284.51|282.11|0
1659470100000|2022-08-02 19:55:00|287.68|285.28|288.69|286.29|289.99|287.59|287.1|284.7|0
1659470400000|2022-08-02 20:00:00|288.98|286.58|288.98|286.58|288.98|286.58|287.96|285.56|0
1659470700000|2022-08-02 20:05:00|288.97|286.57|289.99|287.59|291.59|289.19|288.68|286.28|0
1659471000000|2022-08-02 20:10:00|289.84|287.44|289.7|287.3|291.15|288.75|289.7|287.3|0
1659471300000|2022-08-02 20:15:00|290.12|287.32|291.06|288.26|291.06|288.26|289.83|287.03|0
1659471600000|2022-08-02 20:20:00|290.91|288.11|291.81|289.01|292.47|289.67|290.91|288.11|0
1659471900000|2022-08-02 20:25:00|291.66|288.86|292.1|289.3|292.39|289.59|291.37|288.57|0
1659472200000|2022-08-02 20:30:00|291.95|289.15|291.81|289.01|292.1|289.3|291.51|288.71|0
1659472500000|2022-08-02 20:35:00|291.74|288.94|291.95|289.15|291.95|289.15|291.51|288.71|0
1659472800000|2022-08-02 20:40:00|291.8|289|290.49|287.69|292.09|289.29|290.13|287.33|0
1659473100000|2022-08-02 20:45:00|290.64|287.84|289.48|286.68|290.64|287.84|289.19|286.39|0
1659473400000|2022-08-02 20:50:00|289.41|286.61|289.26|286.46|289.76|286.96|289.26|286.46|0
1659473700000|2022-08-02 20:55:00|289.18|286.38|288.68|285.88|289.69|286.89|288.39|285.59|0
1659474000000|2022-08-02 21:00:00|289.04|286.24|289.13|286.33|289.15|286.35|288.83|286.03|0
1659474300000|2022-08-02 21:05:00|289.1|286.3|288.85|286.05|289.1|286.3|288.83|286.03|0
1659474600000|2022-08-02 21:10:00|288.83|286.03|288.68|285.88|288.83|286.03|288.68|285.88|0
1659474900000|2022-08-02 21:15:00|288.7|285.9|288.49|285.69|288.7|285.9|288.4|285.6|0
1659475200000|2022-08-02 21:20:00|288.4|285.6|288.38|285.58|288.49|285.69|288.36|285.56|0
1659475500000|2022-08-02 21:25:00|288.45|285.65|288.48|285.68|288.69|285.89|288.44|285.64|0
1659475800000|2022-08-02 21:30:00|288.52|285.72|288.5|285.7|288.58|285.78|288.42|285.62|0
1659476100000|2022-08-02 21:35:00|288.48|285.68|288.5|285.7|288.69|285.89|288.46|285.66|0
1659476400000|2022-08-02 21:40:00|288.48|285.68|288.39|285.59|288.5|285.7|288.2|285.4|0
1659476700000|2022-08-02 21:45:00|288.43|285.63|288.37|285.57|288.6|285.8|288.37|285.57|0
1659477000000|2022-08-02 21:50:00|288.39|285.59|288.41|285.61|288.62|285.82|288.19|285.39|0
1659477300000|2022-08-02 21:55:00|288.45|285.65|288.25|285.45|288.58|285.78|288.19|285.39|0
1659477600000|2022-08-02 22:00:00|287.78|284.98|287.7|284.9|287.78|284.98|286.27|283.47|0
1659477900000|2022-08-02 22:05:00|287.56|284.76|285.83|283.03|287.85|285.05|285.69|282.89|0
1659478200000|2022-08-02 22:10:00|285.54|282.74|287.27|284.47|287.41|284.61|285.54|282.74|0
1659478500000|2022-08-02 22:15:00|287.12|284.32|286.97|284.17|287.27|284.47|286.54|283.74|0
1659478800000|2022-08-02 22:20:00|287.05|284.25|288.56|285.76|288.56|285.76|286.69|283.89|0
1659479100000|2022-08-02 22:25:00|288.7|285.9|287.98|285.18|288.7|285.9|287.4|284.6|0
1659479400000|2022-08-02 22:30:00|287.69|284.89|286.82|284.02|287.83|285.03|286.68|283.88|0
1659479700000|2022-08-02 22:35:00|286.68|283.88|285.67|282.87|286.68|283.88|285.1|282.3|0
1659480000000|2022-08-02 22:40:00|285.81|283.01|285.38|282.58|285.81|283.01|285.24|282.44|0
1659480300000|2022-08-02 22:45:00|285.24|282.44|285.95|283.15|286.39|283.59|285.09|282.29|0
1659480600000|2022-08-02 22:50:00|286.1|283.3|285.66|282.86|286.1|283.3|285.38|282.58|0
1659480900000|2022-08-02 22:55:00|285.52|282.72|287.03|284.23|287.24|284.44|285.52|282.72|0
1659481200000|2022-08-02 23:00:00|287.1|284.3|287.24|284.44|287.82|285.02|287.1|284.3|0
1659481500000|2022-08-02 23:05:00|287.1|284.3|286.66|283.86|287.53|284.73|286.66|283.86|0
1659481800000|2022-08-02 23:10:00|286.8|284|286.95|284.15|287.09|284.29|286.09|283.29|0
1659482100000|2022-08-02 23:15:00|286.8|284|286.51|283.71|287.38|284.58|286.51|283.71|0
1659482400000|2022-08-02 23:20:00|286.66|283.86|286.8|284|286.94|284.14|286.51|283.71|0
1659482700000|2022-08-02 23:25:00|286.65|283.85|286.08|283.28|286.65|283.85|286.08|283.28|0
1659483000000|2022-08-02 23:30:00|286.01|283.21|286.87|284.07|287.37|284.57|286.01|283.21|0
1659483300000|2022-08-02 23:35:00|286.94|284.14|288.66|285.86|289.1|286.3|286.65|283.85|0
1659483600000|2022-08-02 23:40:00|288.81|286.01|288.52|285.72|289.24|286.44|288.52|285.72|0
1659483900000|2022-08-02 23:45:00|288.66|285.86|289.24|286.44|289.38|286.58|288.52|285.72|0
1659484200000|2022-08-02 23:50:00|289.38|286.58|289.96|287.16|290.1|287.3|288.95|286.15|0
1659484500000|2022-08-02 23:55:00|290.1|287.3|290.1|287.3|290.54|287.74|289.81|287.01|0
1659484800000|2022-08-03 00:00:00|290.39|287.59|290.24|287.44|291.26|288.46|289.95|287.15|0
1659485100000|2022-08-03 00:05:00|290.53|287.73|289.01|286.21|290.53|287.73|287.93|285.13|0
1659485400000|2022-08-03 00:10:00|289.08|286.28|290.82|288.02|291.25|288.45|289.08|286.28|0
1659485700000|2022-08-03 00:15:00|290.67|287.87|289.51|286.71|291.25|288.45|289.08|286.28|0
1659486000000|2022-08-03 00:20:00|289.37|286.57|291.54|288.74|292.41|289.61|289.08|286.28|0
1659486300000|2022-08-03 00:25:00|291.39|288.59|292.7|289.9|293.14|290.34|291.39|288.59|0
1659486600000|2022-08-03 00:30:00|292.27|289.47|291.97|289.17|292.7|289.9|291.68|288.88|0
1659486900000|2022-08-03 00:35:00|292.05|289.25|291.46|288.66|292.55|289.75|290.81|288.01|0
1659487200000|2022-08-03 00:40:00|291.53|288.73|295.33|292.53|295.4|292.6|291.53|288.73|0
1659487500000|2022-08-03 00:45:00|295.03|292.23|294.52|291.72|295.33|292.53|294.3|291.5|0
1659487800000|2022-08-03 00:50:00|294.3|291.5|293.27|290.47|294.45|291.65|292.98|290.18|0
1659488100000|2022-08-03 00:55:00|293.42|290.62|292.25|289.45|293.79|290.99|292.1|289.3|0
1659488400000|2022-08-03 01:00:00|292.1|289.3|292.1|289.3|292.62|289.82|291.67|288.87|0
1659488700000|2022-08-03 01:05:00|292.25|289.45|290.94|288.14|292.32|289.52|290.94|288.14|0
1659489000000|2022-08-03 01:10:00|290.64|287.84|290.35|287.55|290.93|288.13|290.21|287.41|0
1659489300000|2022-08-03 01:15:00|290.21|287.41|289.05|286.25|290.21|287.41|288.32|285.52|0
1659489600000|2022-08-03 01:20:00|289.12|286.32|289.62|286.82|289.62|286.82|288.47|285.67|0
1659489900000|2022-08-03 01:25:00|289.77|286.97|289.62|286.82|290.35|287.55|289.19|286.39|0
1659490200000|2022-08-03 01:30:00|289.47|286.67|287.74|284.94|290.13|287.33|287.59|284.79|0
1659490500000|2022-08-03 01:35:00|287.67|284.87|289.03|286.23|289.47|286.67|287.59|284.79|0
1659490800000|2022-08-03 01:40:00|288.97|286.17|288.02|285.22|289.47|286.67|287.44|284.64|0
1659491100000|2022-08-03 01:45:00|287.88|285.08|288.45|285.65|289.03|286.23|287.3|284.5|0
1659491400000|2022-08-03 01:50:00|288.31|285.51|287.58|284.78|288.31|285.51|286.29|283.49|0
1659491700000|2022-08-03 01:55:00|287.73|284.93|287.58|284.78|287.87|285.07|287.22|284.42|0
1659492000000|2022-08-03 02:00:00|287.44|284.64|285.78|282.98|287.58|284.78|284.99|282.19|0
1659492300000|2022-08-03 02:05:00|285.64|282.84|286.28|283.48|286.28|283.48|285.28|282.48|0
1659492600000|2022-08-03 02:10:00|286.14|283.34|286.56|283.76|286.85|284.05|286.14|283.34|0
1659492900000|2022-08-03 02:15:00|286.71|283.91|287.28|284.48|287.28|284.48|286.56|283.76|0
1659493200000|2022-08-03 02:20:00|287.14|284.34|288|285.2|288|285.2|286.99|284.19|0
1659493500000|2022-08-03 02:25:00|287.86|285.06|288|285.2|288.43|285.63|287.57|284.77|0
1659493800000|2022-08-03 02:30:00|287.85|285.05|287.42|284.62|287.85|285.05|286.99|284.19|0
1659494100000|2022-08-03 02:35:00|287.56|284.76|287.13|284.33|287.71|284.91|287.13|284.33|0
1659494400000|2022-08-03 02:40:00|286.98|284.18|287.99|285.19|287.99|285.19|286.55|283.75|0
1659494700000|2022-08-03 02:45:00|287.85|285.05|287.84|285.04|288.57|285.77|287.41|284.61|0
1659495000000|2022-08-03 02:50:00|287.99|285.19|287.55|284.75|288.71|285.91|287.55|284.75|0
1659495300000|2022-08-03 02:55:00|287.41|284.61|286.68|283.88|287.41|284.61|286.25|283.45|0
1659495600000|2022-08-03 03:00:00|286.54|283.74|285.96|283.16|286.68|283.88|285.53|282.73|0
1659495900000|2022-08-03 03:05:00|286.11|283.31|286.39|283.59|286.68|283.88|285.82|283.02|0
1659496200000|2022-08-03 03:10:00|286.25|283.45|286.39|283.59|286.39|283.59|285.96|283.16|0
1659496500000|2022-08-03 03:15:00|286.32|283.52|286.82|284.02|286.96|284.16|285.53|282.73|0
1659496800000|2022-08-03 03:20:00|286.96|284.16|286.53|283.73|287.18|284.38|285.81|283.01|0
1659497100000|2022-08-03 03:25:00|286.38|283.58|286.67|283.87|286.67|283.87|285.66|282.86|0
1659497400000|2022-08-03 03:30:00|286.81|284.01|287.39|284.59|287.68|284.88|286.81|284.01|0
1659497700000|2022-08-03 03:35:00|287.32|284.52|286.95|284.15|287.39|284.59|286.66|283.86|0
1659498000000|2022-08-03 03:40:00|286.88|284.08|286.8|284|287.24|284.44|286.45|283.65|0
1659498300000|2022-08-03 03:45:00|286.74|283.94|286.08|283.28|286.8|284|285.94|283.14|0
1659498600000|2022-08-03 03:50:00|286.01|283.21|286.8|284|286.8|284|285.79|282.99|0
1659498900000|2022-08-03 03:55:00|286.94|284.14|286.58|283.78|287.09|284.29|286.22|283.42|0
1659499200000|2022-08-03 04:00:00|286.65|283.85|285.5|282.7|287.08|284.28|285.5|282.7|0
1659499500000|2022-08-03 04:05:00|285.64|282.84|284.35|281.55|286.08|283.28|283.71|280.91|0
1659499800000|2022-08-03 04:10:00|284.49|281.69|285.21|282.41|285.43|282.63|284.14|281.34|0
1659500100000|2022-08-03 04:15:00|285.28|282.48|284.71|281.91|285.64|282.84|284.63|281.83|0
1659500400000|2022-08-03 04:20:00|284.63|281.83|284.92|282.12|284.92|282.12|284.34|281.54|0
1659500700000|2022-08-03 04:25:00|284.85|282.05|284.91|282.11|285.35|282.55|284.77|281.97|0
1659501000000|2022-08-03 04:30:00|284.77|281.97|285.2|282.4|285.63|282.83|284.77|281.97|0
1659501300000|2022-08-03 04:35:00|285.13|282.33|285.05|282.25|285.63|282.83|285.05|282.25|0
1659501600000|2022-08-03 04:40:00|285.13|282.33|284.91|282.11|285.34|282.54|284.91|282.11|0
1659501900000|2022-08-03 04:45:00|284.76|281.96|284.47|281.67|284.91|282.11|283.98|281.18|0
1659502200000|2022-08-03 04:50:00|284.33|281.53|285.19|282.39|285.91|283.11|284.33|281.53|0
1659502500000|2022-08-03 04:55:00|285.33|282.53|286.05|283.25|286.33|283.53|285.19|282.39|0
1659502800000|2022-08-03 05:00:00|285.9|283.1|285.61|282.81|285.9|283.1|285.04|282.24|0
1659503100000|2022-08-03 05:05:00|285.69|282.89|285.32|282.52|286.04|283.24|284.89|282.09|0
1659503400000|2022-08-03 05:10:00|285.4|282.6|284.32|281.52|285.61|282.81|284.32|281.52|0
1659503700000|2022-08-03 05:15:00|284.03|281.23|284.74|281.94|284.75|281.95|284.03|281.23|0
1659504000000|2022-08-03 05:20:00|284.89|282.09|283.74|280.94|284.89|282.09|283.74|280.94|0
1659504300000|2022-08-03 05:25:00|283.45|280.65|283.88|281.08|283.88|281.08|282.6|279.8|0
1659504600000|2022-08-03 05:30:00|283.95|281.15|282.73|279.93|283.95|281.15|282.59|279.79|0
1659504900000|2022-08-03 05:35:00|282.88|280.08|282.87|280.07|283.59|280.79|282.67|279.87|0
1659505200000|2022-08-03 05:40:00|282.81|280.01|283.3|280.5|283.3|280.5|282.59|279.79|0
1659505500000|2022-08-03 05:45:00|283.44|280.64|283.87|281.07|284.16|281.36|283.16|280.36|0
1659505800000|2022-08-03 05:50:00|283.73|280.93|283.66|280.86|283.87|281.07|283.15|280.35|0
1659506100000|2022-08-03 05:55:00|283.72|280.92|283.86|281.06|284.01|281.21|283.29|280.49|0
1659506400000|2022-08-03 06:00:00|283.72|280.92|283.86|281.06|284.15|281.35|282.72|279.92|0
1659506700000|2022-08-03 06:05:00|283.72|280.92|282.65|279.85|284|281.2|281.94|279.14|0
1659507000000|2022-08-03 06:10:00|282.57|279.77|282.86|280.06|283|280.2|282.29|279.49|0
1659507300000|2022-08-03 06:15:00|282.79|279.99|283|280.2|283.14|280.34|282.29|279.49|0
1659507600000|2022-08-03 06:20:00|283.14|280.34|283.85|281.05|284.07|281.27|283|280.2|0
1659507900000|2022-08-03 06:25:00|283.71|280.91|283.85|281.05|284.13|281.33|283.14|280.34|0
1659508200000|2022-08-03 06:30:00|283.71|280.91|284.28|281.48|284.56|281.76|283.64|280.84|0
1659508500000|2022-08-03 06:35:00|284.35|281.55|284.13|281.33|284.56|281.76|283.42|280.62|0
1659508800000|2022-08-03 06:40:00|283.99|281.19|284.99|282.19|285.13|282.33|283.84|281.04|0
1659509100000|2022-08-03 06:45:00|284.84|282.04|285.3|282.5|286.71|283.91|284.41|281.61|0
1659509400000|2022-08-03 06:50:00|284.32|281.52|283.79|280.99|284.51|281.71|283.64|280.84|0
1659509700000|2022-08-03 06:55:00|283.64|280.84|283.72|280.92|283.93|281.13|283.36|280.56|0
1659510000000|2022-08-03 07:00:00|283.79|280.99|288.34|285.54|288.92|286.12|283.79|280.99|0
1659510300000|2022-08-03 07:05:00|287.99|285.59|286.4|284|288.57|286.17|285.97|283.57|0
1659510600000|2022-08-03 07:10:00|286.26|283.86|288.13|285.73|288.42|286.02|285.39|282.99|0
1659510900000|2022-08-03 07:15:00|288.42|286.02|285.18|282.78|288.86|286.46|284.96|282.56|0
1659511200000|2022-08-03 07:20:00|284.96|282.56|284.31|281.91|285.39|282.99|283.52|281.12|0
1659511500000|2022-08-03 07:25:00|284.24|281.84|284.09|281.69|285.03|282.63|283.52|281.12|0
1659511800000|2022-08-03 07:30:00|284.17|281.77|285.24|282.84|285.38|282.98|283.52|281.12|0
1659512100000|2022-08-03 07:35:00|285.38|282.98|285.31|282.91|285.67|283.27|284.52|282.12|0
1659512400000|2022-08-03 07:40:00|285.17|282.77|286.53|284.13|286.82|284.42|285.09|282.69|0
1659512700000|2022-08-03 07:45:00|286.82|284.42|288.26|285.86|288.48|286.08|286.6|284.2|0
1659513000000|2022-08-03 07:50:00|288.4|286|286.96|284.56|288.4|286|286.89|284.49|0
1659513300000|2022-08-03 07:55:00|287.18|284.78|287.24|284.84|288.26|285.86|286.67|284.27|0
1659513600000|2022-08-03 08:00:00|287.1|284.7|287.24|284.84|287.53|285.13|285.94|283.54|0
1659513900000|2022-08-03 08:05:00|287.17|284.77|288.83|286.43|289.26|286.86|287.1|284.7|0
1659514200000|2022-08-03 08:10:00|288.9|286.5|288.54|286.14|289.77|287.37|288.1|285.7|0
1659514500000|2022-08-03 08:15:00|288.39|285.99|287.95|285.55|288.39|285.99|287.67|285.27|0
1659514800000|2022-08-03 08:20:00|287.81|285.41|285.79|283.39|287.95|285.55|285.64|283.24|0
1659515100000|2022-08-03 08:25:00|285.64|283.24|285.57|283.17|285.93|283.53|285.07|282.67|0
1659515400000|2022-08-03 08:30:00|285.5|283.1|284.13|281.73|285.5|283.1|283.92|281.52|0
1659515700000|2022-08-03 08:35:00|284.2|281.8|284.85|282.45|285.2|282.8|284.2|281.8|0
1659516000000|2022-08-03 08:40:00|284.92|282.52|284.27|281.87|285.35|282.95|284.27|281.87|0
1659516300000|2022-08-03 08:45:00|284.05|281.65|284.48|282.08|284.77|282.37|284.05|281.65|0
1659516600000|2022-08-03 08:50:00|284.41|282.01|283.62|281.22|284.99|282.59|283.47|281.07|0
1659516900000|2022-08-03 08:55:00|283.69|281.29|284.48|282.08|284.48|282.08|283.19|280.79|0
1659517200000|2022-08-03 09:00:00|284.33|281.93|284.04|281.64|284.98|282.58|283.76|281.36|0
1659517500000|2022-08-03 09:05:00|283.97|281.57|283.32|280.92|284.4|282|283.18|280.78|0
1659517800000|2022-08-03 09:10:00|283.47|281.07|280.61|278.21|283.54|281.14|280.33|277.93|0
1659518100000|2022-08-03 09:15:00|280.47|278.07|279.5|277.1|281.04|278.64|278.34|275.94|0
1659518400000|2022-08-03 09:20:00|279.58|277.18|278.51|276.11|279.79|277.39|278.09|275.69|0
1659518700000|2022-08-03 09:25:00|278.37|275.97|278.94|276.54|279.36|276.96|278.37|275.97|0
1659519000000|2022-08-03 09:30:00|278.87|276.47|277.94|275.54|279.36|276.96|277.94|275.54|0
1659519300000|2022-08-03 09:35:00|278.08|275.68|278.51|276.11|278.65|276.25|277.8|275.4|0
1659519600000|2022-08-03 09:40:00|278.22|275.82|279.35|276.95|279.64|277.24|278.22|275.82|0
1659519900000|2022-08-03 09:45:00|279.43|277.03|280.06|277.66|280.35|277.95|279.35|276.95|0
1659520200000|2022-08-03 09:50:00|280.14|277.74|279.92|277.52|280.2|277.8|279.35|276.95|0
1659520500000|2022-08-03 09:55:00|279.99|277.59|280.2|277.8|280.34|277.94|279.92|277.52|0
1659520800000|2022-08-03 10:00:00|280.27|277.87|280.27|277.87|280.48|278.08|279.63|277.23|0
1659521100000|2022-08-03 10:05:00|280.2|277.8|280.05|277.65|280.55|278.15|279.63|277.23|0
1659521400000|2022-08-03 10:10:00|280.13|277.73|278.7|276.3|280.13|277.73|278.35|275.95|0
1659521700000|2022-08-03 10:15:00|278.77|276.37|280.62|278.22|280.9|278.5|278.63|276.23|0
1659522000000|2022-08-03 10:20:00|280.76|278.36|281.18|278.78|281.33|278.93|280.47|278.07|0
1659522300000|2022-08-03 10:25:00|281.04|278.64|280.9|278.5|281.33|278.93|280.47|278.07|0
1659522600000|2022-08-03 10:30:00|280.75|278.35|280.54|278.14|280.97|278.57|280.18|277.78|0
1659522900000|2022-08-03 10:35:00|280.47|278.07|280.61|278.21|281.11|278.71|279.89|277.49|0
1659523200000|2022-08-03 10:40:00|280.6|278.2|281.6|279.2|281.82|279.42|280.46|278.06|0
1659523500000|2022-08-03 10:45:00|281.46|279.06|280.88|278.48|281.74|279.34|280.6|278.2|0
1659523800000|2022-08-03 10:50:00|280.82|278.42|280.74|278.34|281.6|279.2|280.6|278.2|0
1659524100000|2022-08-03 10:55:00|280.88|278.48|280.31|277.91|281.45|279.05|280.17|277.77|0
1659524400000|2022-08-03 11:00:00|280.45|278.05|279.03|276.63|281.16|278.76|278.96|276.56|0
1659524700000|2022-08-03 11:05:00|279.17|276.77|277.47|275.07|279.17|276.77|277.47|275.07|0
1659525000000|2022-08-03 11:10:00|277.54|275.14|277.47|275.07|278.03|275.63|277.19|274.79|0
1659525300000|2022-08-03 11:15:00|277.4|275|277.75|275.35|277.89|275.49|277.18|274.78|0
1659525600000|2022-08-03 11:20:00|277.89|275.49|278.17|275.77|278.59|276.19|277.74|275.34|0
1659525900000|2022-08-03 11:25:00|278.1|275.7|276.75|274.35|278.45|276.05|276.61|274.21|0
1659526200000|2022-08-03 11:30:00|276.89|274.49|278.73|276.33|279.01|276.61|276.47|274.07|0
1659526500000|2022-08-03 11:35:00|278.87|276.47|279.72|277.32|280|277.6|278.45|276.05|0
1659526800000|2022-08-03 11:40:00|279.86|277.46|279.58|277.18|280.43|278.03|279.43|277.03|0
1659527100000|2022-08-03 11:45:00|279.43|277.03|278.86|276.46|280|277.6|278.72|276.32|0
1659527400000|2022-08-03 11:50:00|278.72|276.32|277.66|275.26|278.86|276.46|277.66|275.26|0
1659527700000|2022-08-03 11:55:00|277.59|275.19|277.8|275.4|278.15|275.75|277.44|275.04|0
1659528000000|2022-08-03 12:00:00|277.87|275.47|277.16|274.76|278.15|275.75|277.02|274.62|0
1659528300000|2022-08-03 12:05:00|277.3|274.9|278.29|275.89|278.93|276.53|277.3|274.9|0
1659528600000|2022-08-03 12:10:00|278.43|276.03|275.18|272.78|278.43|276.03|275.18|272.78|0
1659528900000|2022-08-03 12:15:00|274.9|272.5|274.47|272.07|275.39|272.99|274.47|272.07|0
1659529200000|2022-08-03 12:20:00|274.33|271.93|275.97|273.57|276.11|273.71|273.49|271.09|0
1659529500000|2022-08-03 12:25:00|276.11|273.71|275.82|273.42|276.25|273.85|275.4|273|0
1659529800000|2022-08-03 12:30:00|275.68|273.28|275.12|272.72|275.96|273.56|274.7|272.3|0
1659530100000|2022-08-03 12:35:00|275.05|272.65|276.24|273.84|276.24|273.84|274.56|272.16|0
1659530400000|2022-08-03 12:40:00|276.17|273.77|275.11|272.71|276.17|273.77|274.97|272.57|0
1659530700000|2022-08-03 12:45:00|274.97|272.57|274.69|272.29|275.67|273.27|274.13|271.73|0
1659531000000|2022-08-03 12:50:00|274.83|272.43|274.34|271.94|275.39|272.99|274.27|271.87|0
1659531300000|2022-08-03 12:55:00|274.41|272.01|275.1|272.7|275.1|272.7|273.15|270.75|0
1659531600000|2022-08-03 13:00:00|274.9|272.5|274.96|272.56|275.38|272.98|274.68|272.28|0
1659531900000|2022-08-03 13:05:00|275.03|272.63|276.22|273.82|276.79|274.39|274.68|272.28|0
1659532200000|2022-08-03 13:10:00|276.08|273.68|275.24|272.84|276.08|273.68|274.82|272.42|0
1659532500000|2022-08-03 13:15:00|275.1|272.7|276.78|274.38|276.86|274.46|275.1|272.7|0
1659532800000|2022-08-03 13:20:00|276.64|274.24|276.5|274.1|276.92|274.52|276.08|273.68|0
1659533100000|2022-08-03 13:25:00|276.64|274.24|277.06|274.66|277.2|274.8|276.07|273.67|0
1659533400000|2022-08-03 13:30:00|275.93|273.53|276.07|273.67|278.47|276.07|273.27|270.87|0
1659533700000|2022-08-03 13:35:00|275.65|273.25|270.9|268.5|275.65|273.25|269.23|266.83|0
1659534000000|2022-08-03 13:40:00|270.62|268.22|272.58|270.18|273.17|270.77|269.93|267.53|0
1659534300000|2022-08-03 13:45:00|272.23|269.83|271.04|268.64|275.67|273.27|270.76|268.36|0
1659534600000|2022-08-03 13:50:00|270.62|268.22|269.78|267.38|272.3|269.9|269.51|267.11|0
1659534900000|2022-08-03 13:55:00|269.65|267.25|268.74|266.34|270.34|267.94|268.26|265.86|0
1659535200000|2022-08-03 14:00:00|270.48|268.08|266.59|264.19|272.99|270.59|266.18|263.78|0
1659535500000|2022-08-03 14:05:00|266.32|263.92|265.49|263.09|266.32|263.92|264.25|261.85|0
1659535800000|2022-08-03 14:10:00|265.21|262.81|265.29|262.89|265.84|263.44|263.55|261.15|0
1659536100000|2022-08-03 14:15:00|264.87|262.47|272.08|269.68|273.06|270.66|264.33|261.93|0
1659536400000|2022-08-03 14:20:00|272.36|269.96|271.8|269.4|272.92|270.52|271.24|268.84|0
1659536700000|2022-08-03 14:25:00|271.52|269.12|267.9|265.5|272.22|269.82|267.21|264.81|0
1659537000000|2022-08-03 14:30:00|268.18|265.78|271.8|269.4|272.64|270.24|266.8|264.4|0
1659537300000|2022-08-03 14:35:00|271.52|269.12|272.77|270.37|276.01|273.61|271.37|268.97|0
1659537600000|2022-08-03 14:40:00|272.91|270.51|271.77|269.37|275.7|273.3|271.35|268.95|0
1659537900000|2022-08-03 14:45:00|271.91|269.51|268.29|265.89|272.19|269.79|267.73|265.33|0
1659538200000|2022-08-03 14:50:00|268.15|265.75|269.95|267.55|270.23|267.83|267.73|265.33|0
1659538500000|2022-08-03 14:55:00|269.53|267.13|267.92|265.52|269.67|267.27|267.37|264.97|0
1659538800000|2022-08-03 15:00:00|267.37|264.97|267.64|265.24|268.89|266.49|265.57|263.17|0
1659539100000|2022-08-03 15:05:00|267.58|265.18|265.29|262.89|267.78|265.38|265.29|262.89|0
1659539400000|2022-08-03 15:10:00|265.15|262.75|263.5|261.1|265.98|263.58|262|259.6|0
1659539700000|2022-08-03 15:15:00|263.64|261.24|265.84|263.44|265.98|263.58|262.34|259.94|0
1659540000000|2022-08-03 15:20:00|265.7|263.3|263.91|261.51|265.84|263.44|263.36|260.96|0
1659540300000|2022-08-03 15:25:00|263.77|261.37|263.02|260.62|264.05|261.65|261.44|259.04|0
1659540600000|2022-08-03 15:30:00|263.08|260.68|262.6|260.2|264.49|262.09|262.05|259.65|0
1659540900000|2022-08-03 15:35:00|262.46|260.06|259.59|257.19|262.46|260.06|259.59|257.19|0
1659541200000|2022-08-03 15:40:00|258.91|256.51|259.18|256.78|259.72|257.32|258.23|255.83|0
1659541500000|2022-08-03 15:45:00|259.04|256.64|259.18|256.78|259.45|257.05|257.55|255.15|0
1659541800000|2022-08-03 15:50:00|258.9|256.5|259.31|256.91|261.49|259.09|258.9|256.5|0
1659542100000|2022-08-03 15:55:00|259.45|257.05|257.41|255.01|259.45|257.05|256.87|254.47|0
1659542400000|2022-08-03 16:00:00|257.27|254.87|257.4|255|258.63|256.23|257.13|254.73|0
1659542700000|2022-08-03 16:05:00|257.27|254.87|258.62|256.22|259.03|256.63|256.73|254.33|0
1659543000000|2022-08-03 16:10:00|258.76|256.36|259.16|256.76|260.53|258.13|258.21|255.81|0
1659543300000|2022-08-03 16:15:00|259.03|256.63|259.02|256.62|261.07|258.67|259.02|256.62|0
1659543600000|2022-08-03 16:20:00|259.16|256.76|256.85|254.45|259.16|256.76|256.58|254.18|0
1659543900000|2022-08-03 16:25:00|256.99|254.59|258.34|255.94|258.48|256.08|256.72|254.32|0
1659544200000|2022-08-03 16:30:00|258.2|255.8|254.69|252.29|258.34|255.94|254.69|252.29|0
1659544500000|2022-08-03 16:35:00|254.83|252.43|254.29|251.89|255.23|252.83|253.22|250.82|0
1659544800000|2022-08-03 16:40:00|254.42|252.02|253.3|250.9|255.85|253.45|252.37|249.97|0
1659545100000|2022-08-03 16:45:00|253.44|251.04|250.63|248.23|253.57|251.17|250.63|248.23|0
1659545400000|2022-08-03 16:50:00|250.76|248.36|251.43|249.03|251.69|249.29|250.23|247.83|0
1659545700000|2022-08-03 16:55:00|251.56|249.16|251.96|249.56|252.09|249.69|250.63|248.23|0
1659546000000|2022-08-03 17:00:00|251.69|249.29|249.56|247.16|251.82|249.42|249.56|247.16|0
1659546300000|2022-08-03 17:05:00|249.69|247.29|250.22|247.82|250.89|248.49|249.43|247.03|0
1659546600000|2022-08-03 17:10:00|249.95|247.55|251.22|248.82|251.68|249.28|249.95|247.55|0
1659546900000|2022-08-03 17:15:00|251.15|248.75|252.08|249.68|252.08|249.68|250.75|248.35|0
1659547200000|2022-08-03 17:20:00|252.21|249.81|251.81|249.41|253.69|251.29|251.28|248.88|0
1659547500000|2022-08-03 17:25:00|251.68|249.28|250.34|247.94|252.08|249.68|249.94|247.54|0
1659547800000|2022-08-03 17:30:00|250.21|247.81|249.68|247.28|250.87|248.47|249.54|247.14|0
1659548100000|2022-08-03 17:35:00|249.94|247.54|251.54|249.14|252.07|249.67|249.74|247.34|0
1659548400000|2022-08-03 17:40:00|251.67|249.27|250.87|248.47|252.87|250.47|250.6|248.2|0
1659548700000|2022-08-03 17:45:00|251|248.6|250.4|248|252.6|250.2|250.4|248|0
1659549000000|2022-08-03 17:50:00|250.33|247.93|249.4|247|250.6|248.2|249.27|246.87|0
1659549300000|2022-08-03 17:55:00|249.53|247.13|250.46|248.06|251.53|249.13|249.4|247|0
1659549600000|2022-08-03 18:00:00|250.59|248.19|250.19|247.79|252.06|249.66|249.66|247.26|0
1659549900000|2022-08-03 18:05:00|250.06|247.66|249.92|247.52|250.85|248.45|249.52|247.12|0
1659550200000|2022-08-03 18:10:00|249.79|247.39|249.26|246.86|250.58|248.18|248.73|246.33|0
1659550500000|2022-08-03 18:15:00|249.32|246.92|247.93|245.53|249.79|247.39|247.93|245.53|0
1659550800000|2022-08-03 18:20:00|248.06|245.66|247.53|245.13|248.19|245.79|247.14|244.74|0
1659551100000|2022-08-03 18:25:00|247.4|245|248.59|246.19|248.85|246.45|247.13|244.73|0
1659551400000|2022-08-03 18:30:00|248.45|246.05|248.58|246.18|249.11|246.71|247.53|245.13|0
1659551700000|2022-08-03 18:35:00|248.72|246.32|249.51|247.11|249.51|247.11|247.79|245.39|0
1659552000000|2022-08-03 18:40:00|249.38|246.98|250.04|247.64|251.5|249.1|248.71|246.31|0
1659552300000|2022-08-03 18:45:00|249.9|247.5|248.84|246.44|251.1|248.7|248.44|246.04|0
1659552600000|2022-08-03 18:50:00|249.24|246.84|248.31|245.91|249.9|247.5|247.91|245.51|0
1659552900000|2022-08-03 18:55:00|248.18|245.78|248.97|246.57|249.3|246.9|247.65|245.25|0
1659553200000|2022-08-03 19:00:00|249.23|246.83|247.38|244.98|250.03|247.63|246.98|244.58|0
1659553500000|2022-08-03 19:05:00|246.98|244.58|248.3|245.9|248.43|246.03|246.32|243.92|0
1659553800000|2022-08-03 19:10:00|248.43|246.03|248.96|246.56|250.02|247.62|248.17|245.77|0
1659554100000|2022-08-03 19:15:00|249.22|246.82|248.82|246.42|250.28|247.88|248.3|245.9|0
1659554400000|2022-08-03 19:20:00|248.69|246.29|248.82|246.42|249.35|246.95|248.16|245.76|0
1659554700000|2022-08-03 19:25:00|249.09|246.69|249.08|246.68|249.88|247.48|248.82|246.42|0
1659555000000|2022-08-03 19:30:00|249.22|246.82|247.76|245.36|249.48|247.08|247.76|245.36|0
1659555300000|2022-08-03 19:35:00|247.63|245.23|247.49|245.09|248.15|245.75|246.83|244.43|0
1659555600000|2022-08-03 19:40:00|247.36|244.96|244.99|242.59|248.02|245.62|244.73|242.33|0
1659555900000|2022-08-03 19:45:00|245.51|243.11|246.53|244.13|247.9|245.5|245.21|242.81|0
1659556200000|2022-08-03 19:50:00|246.4|244|246.26|243.86|246.79|244.39|244.82|242.42|0
1659556500000|2022-08-03 19:55:00|246.13|243.73|251.57|249.17|251.97|249.57|246.13|243.73|0
1659556800000|2022-08-03 20:00:00|250.77|248.37|252.37|249.97|253.05|250.65|250.77|248.37|0
1659557100000|2022-08-03 20:05:00|252.51|250.11|251.85|249.45|253.18|250.78|251.58|249.18|0
1659557400000|2022-08-03 20:10:00|251.72|249.32|251.31|248.91|251.72|249.32|250.91|248.51|0
1659557700000|2022-08-03 20:15:00|251.51|248.71|251.91|249.11|251.91|249.11|251.51|248.71|0
1659558000000|2022-08-03 20:20:00|252.05|249.25|252.99|250.19|252.99|250.19|252.05|249.25|0
1659558300000|2022-08-03 20:25:00|252.92|250.12|252.45|249.65|253.12|250.32|252.45|249.65|0
1659558600000|2022-08-03 20:30:00|252.04|249.24|252.31|249.51|252.51|249.71|251.64|248.84|0
1659558900000|2022-08-03 20:35:00|252.17|249.37|251.77|248.97|252.31|249.51|251.5|248.7|0
1659559200000|2022-08-03 20:40:00|251.7|248.9|251.23|248.43|251.77|248.97|251.09|248.29|0
1659559500000|2022-08-03 20:45:00|251.36|248.56|251.63|248.83|251.76|248.96|251.36|248.56|0
1659559800000|2022-08-03 20:50:00|251.49|248.69|251.76|248.96|251.76|248.96|251.36|248.56|0
1659560100000|2022-08-03 20:55:00|251.83|249.03|252.1|249.3|252.3|249.5|251.76|248.96|0
1659560400000|2022-08-03 21:00:00|252.03|249.23|251.75|248.95|252.03|249.23|251.71|248.91|0
1659560700000|2022-08-03 21:05:00|251.73|248.93|252.04|249.24|252.04|249.24|251.73|248.93|0
1659561000000|2022-08-03 21:10:00|252.02|249.22|252.06|249.26|252.1|249.3|251.96|249.16|0
1659561300000|2022-08-03 21:15:00|252.08|249.28|252.19|249.39|252.28|249.48|251.98|249.18|0
1659561600000|2022-08-03 21:20:00|252.16|249.36|251.89|249.09|252.31|249.51|251.89|249.09|0
1659561900000|2022-08-03 21:25:00|251.86|249.06|251.74|248.94|251.95|249.15|251.68|248.88|0
1659562200000|2022-08-03 21:30:00|251.76|248.96|251.76|248.96|251.76|248.96|251.64|248.84|0
1659562500000|2022-08-03 21:35:00|251.75|248.95|251.73|248.93|251.75|248.95|251.69|248.89|0
1659562800000|2022-08-03 21:40:00|251.75|248.95|251.67|248.87|251.81|249.01|251.65|248.85|0
1659563100000|2022-08-03 21:45:00|251.65|248.85|251.81|249.01|251.81|249.01|251.63|248.83|0
1659563400000|2022-08-03 21:50:00|251.98|249.18|251.98|249.18|252.15|249.35|251.92|249.12|0
1659563700000|2022-08-03 21:55:00|251.8|249|251.9|249.1|251.98|249.18|251.63|248.83|0
1659564000000|2022-08-03 22:00:00|252.06|249.26|253.34|250.54|253.61|250.81|252.06|249.26|0
1659564300000|2022-08-03 22:05:00|253.2|250.4|252.66|249.86|253.27|250.47|252.66|249.86|0
1659564600000|2022-08-03 22:10:00|252.6|249.8|252.26|249.46|253.07|250.27|252.12|249.32|0
1659564900000|2022-08-03 22:15:00|252.12|249.32|252.12|249.32|252.39|249.59|251.85|249.05|0
1659565200000|2022-08-03 22:20:00|251.98|249.18|251.71|248.91|252.12|249.32|251.58|248.78|0
1659565500000|2022-08-03 22:25:00|251.78|248.98|251.84|249.04|251.98|249.18|251.58|248.78|0
1659565800000|2022-08-03 22:30:00|251.78|248.98|252.51|249.71|252.59|249.79|251.58|248.78|0
1659566100000|2022-08-03 22:35:00|252.65|249.85|253.05|250.25|253.19|250.39|252.11|249.31|0
1659566400000|2022-08-03 22:40:00|252.78|249.98|252.91|250.11|253.32|250.52|252.51|249.71|0
1659566700000|2022-08-03 22:45:00|252.78|249.98|251.57|248.77|252.91|250.11|251.43|248.63|0
1659567000000|2022-08-03 22:50:00|251.43|248.63|251.97|249.17|252.24|249.44|251.3|248.5|0
1659567300000|2022-08-03 22:55:00|251.9|249.1|251.56|248.76|251.9|249.1|251.29|248.49|0
1659567600000|2022-08-03 23:00:00|251.63|248.83|251.83|249.03|252.63|249.83|251.63|248.83|0
1659567900000|2022-08-03 23:05:00|251.9|249.1|252.03|249.23|252.5|249.7|251.9|249.1|0
1659568200000|2022-08-03 23:10:00|252.16|249.36|252.16|249.36|252.5|249.7|251.82|249.02|0
1659568500000|2022-08-03 23:15:00|252.22|249.42|252.16|249.36|252.49|249.69|252.16|249.36|0
1659568800000|2022-08-03 23:20:00|252.22|249.42|252.08|249.28|252.49|249.69|252.08|249.28|0
1659569100000|2022-08-03 23:25:00|252.15|249.35|251.95|249.15|252.22|249.42|251.55|248.75|0
1659569400000|2022-08-03 23:30:00|252.08|249.28|252.35|249.55|252.35|249.55|251.81|249.01|0
1659569700000|2022-08-03 23:35:00|252.28|249.48|252.62|249.82|252.75|249.95|251.94|249.14|0
1659570000000|2022-08-03 23:40:00|252.75|249.95|252.34|249.54|252.75|249.95|252.21|249.41|0
1659570300000|2022-08-03 23:45:00|252.41|249.61|252.14|249.34|252.88|250.08|252.07|249.27|0
1659570600000|2022-08-03 23:50:00|252.07|249.27|252.2|249.4|252.61|249.81|252.07|249.27|0
1659570900000|2022-08-03 23:55:00|252.34|249.54|253.14|250.34|253.14|250.34|252.07|249.27|0
1659571200000|2022-08-04 00:00:00|253.41|250.61|253.82|251.02|254.22|251.42|253.41|250.61|0
1659571500000|2022-08-04 00:05:00|253.68|250.88|253.27|250.47|253.95|251.15|253.27|250.47|0
1659571800000|2022-08-04 00:10:00|253.14|250.34|252.73|249.93|253.41|250.61|252.4|249.6|0
1659572100000|2022-08-04 00:15:00|252.33|249.53|251.92|249.12|252.73|249.93|251.79|248.99|0
1659572400000|2022-08-04 00:20:00|251.79|248.99|251.32|248.52|251.79|248.99|250.44|247.64|0
1659572700000|2022-08-04 00:25:00|251.11|248.31|250.31|247.51|251.38|248.58|249.9|247.1|0
1659573000000|2022-08-04 00:30:00|250.37|247.57|250.17|247.37|250.44|247.64|249.23|246.43|0
1659573300000|2022-08-04 00:35:00|250.24|247.44|250.84|248.04|251.1|248.3|250.03|247.23|0
1659573600000|2022-08-04 00:40:00|250.97|248.17|250.7|247.9|250.97|248.17|249.5|246.7|0
1659573900000|2022-08-04 00:45:00|250.77|247.97|250.16|247.36|250.97|248.17|250.03|247.23|0
1659574200000|2022-08-04 00:50:00|250.1|247.3|250.02|247.22|250.43|247.63|249.89|247.09|0
1659574500000|2022-08-04 00:55:00|249.83|247.03|249.22|246.42|249.83|247.03|249.09|246.29|0
1659574800000|2022-08-04 01:00:00|249.35|246.55|252.45|249.65|252.58|249.78|249.22|246.42|0
1659575100000|2022-08-04 01:05:00|252.58|249.78|252.05|249.25|252.72|249.92|251.78|248.98|0
1659575400000|2022-08-04 01:10:00|252.11|249.31|252.91|250.11|253.11|250.31|252.04|249.24|0
1659575700000|2022-08-04 01:15:00|252.98|250.18|251.91|249.11|252.98|250.18|251.64|248.84|0
1659576000000|2022-08-04 01:20:00|251.84|249.04|251.77|248.97|252.04|249.24|250.97|248.17|0
1659576300000|2022-08-04 01:25:00|251.71|248.91|251.5|248.7|251.9|249.1|251.17|248.37|0
1659576600000|2022-08-04 01:30:00|251.37|248.57|250.96|248.16|252.03|249.23|250.7|247.9|0
1659576900000|2022-08-04 01:35:00|250.83|248.03|250.43|247.63|251.23|248.43|250.3|247.5|0
1659577200000|2022-08-04 01:40:00|250.3|247.5|251.09|248.29|251.23|248.43|250.3|247.5|0
1659577500000|2022-08-04 01:45:00|250.96|248.16|251.62|248.82|251.76|248.96|250.69|247.89|0
1659577800000|2022-08-04 01:50:00|251.76|248.96|252.15|249.35|252.16|249.36|251.76|248.96|0
1659578100000|2022-08-04 01:55:00|252.02|249.22|252.15|249.35|252.29|249.49|251.75|248.95|0
1659578400000|2022-08-04 02:00:00|252.09|249.29|251.48|248.68|252.29|249.49|251.35|248.55|0
1659578700000|2022-08-04 02:05:00|251.42|248.62|251.61|248.81|251.75|248.95|251.35|248.55|0
1659579000000|2022-08-04 02:10:00|251.68|248.88|252.81|250.01|253.08|250.28|251.68|248.88|0
1659579300000|2022-08-04 02:15:00|252.68|249.88|252.81|250.01|253.21|250.41|252.61|249.81|0
1659579600000|2022-08-04 02:20:00|252.68|249.88|253.34|250.54|253.48|250.68|252.68|249.88|0
1659579900000|2022-08-04 02:25:00|253.28|250.48|253.74|250.94|254.15|251.35|253.28|250.48|0
1659580200000|2022-08-04 02:30:00|253.61|250.81|253.87|251.07|254.28|251.48|253.47|250.67|0
1659580500000|2022-08-04 02:35:00|254.01|251.21|254.68|251.88|254.95|252.15|253.74|250.94|0
1659580800000|2022-08-04 02:40:00|254.75|251.95|254.27|251.47|254.95|252.15|254.21|251.41|0
1659581100000|2022-08-04 02:45:00|254.34|251.54|253.6|250.8|254.41|251.61|253.6|250.8|0
1659581400000|2022-08-04 02:50:00|253.73|250.93|253.86|251.06|254|251.2|253.6|250.8|0
1659581700000|2022-08-04 02:55:00|253.93|251.13|252.79|249.99|254.13|251.33|252.65|249.85|0
1659582000000|2022-08-04 03:00:00|252.65|249.85|253.46|250.66|253.59|250.79|252.65|249.85|0
1659582300000|2022-08-04 03:05:00|253.59|250.79|252.78|249.98|253.59|250.79|252.78|249.98|0
1659582600000|2022-08-04 03:10:00|252.65|249.85|252.91|250.11|253.32|250.52|252.65|249.85|0
1659582900000|2022-08-04 03:15:00|253.05|250.25|252.78|249.98|253.05|250.25|252.64|249.84|0
1659583200000|2022-08-04 03:20:00|252.91|250.11|252.91|250.11|252.91|250.11|252.64|249.84|0
1659583500000|2022-08-04 03:25:00|253.04|250.24|253.78|250.98|253.85|251.05|253.04|250.24|0
1659583800000|2022-08-04 03:30:00|253.71|250.91|253.71|250.91|254.52|251.72|253.44|250.64|0
1659584100000|2022-08-04 03:35:00|253.78|250.98|253.84|251.04|254.24|251.44|253.71|250.91|0
1659584400000|2022-08-04 03:40:00|253.97|251.17|254.78|251.98|254.78|251.98|253.7|250.9|0
1659584700000|2022-08-04 03:45:00|254.91|252.11|255.72|252.92|255.72|252.92|254.91|252.11|0
1659585000000|2022-08-04 03:50:00|255.65|252.85|254.91|252.11|255.72|252.92|254.91|252.11|0
1659585300000|2022-08-04 03:55:00|254.84|252.04|254.5|251.7|255.11|252.31|254.5|251.7|0
1659585600000|2022-08-04 04:00:00|254.64|251.84|254.36|251.56|254.64|251.84|254.23|251.43|0
1659585900000|2022-08-04 04:05:00|254.5|251.7|254.16|251.36|254.57|251.77|253.96|251.16|0
1659586200000|2022-08-04 04:10:00|254.23|251.43|253.96|251.16|254.23|251.43|253.55|250.75|0
1659586500000|2022-08-04 04:15:00|254.02|251.22|254.09|251.29|254.36|251.56|254.02|251.22|0
1659586800000|2022-08-04 04:20:00|254.16|251.36|254.56|251.76|254.62|251.82|254.09|251.29|0
1659587100000|2022-08-04 04:25:00|254.49|251.69|254.48|251.68|254.76|251.96|254.35|251.55|0
1659587400000|2022-08-04 04:30:00|254.42|251.62|253.68|250.88|254.42|251.62|253.68|250.88|0
1659587700000|2022-08-04 04:35:00|253.61|250.81|253.94|251.14|253.94|251.14|253.41|250.61|0
1659588000000|2022-08-04 04:40:00|253.88|251.08|253.94|251.14|253.94|251.14|253.81|251.01|0
1659588300000|2022-08-04 04:45:00|253.8|251|253.67|250.87|253.87|251.07|253.54|250.74|0
1659588600000|2022-08-04 04:50:00|253.53|250.73|253.93|251.13|253.93|251.13|253.27|250.47|0
1659588900000|2022-08-04 04:55:00|253.8|251|254.07|251.27|254.2|251.4|253.66|250.86|0
1659589200000|2022-08-04 05:00:00|254|251.2|254|251.2|254.06|251.26|253.13|250.33|0
1659589500000|2022-08-04 05:05:00|254.06|251.26|255|252.2|255|252.2|254|251.2|0
1659589800000|2022-08-04 05:10:00|254.94|252.14|255|252.2|255.27|252.47|254.33|251.53|0
1659590100000|2022-08-04 05:15:00|255.07|252.27|253.99|251.19|255.07|252.27|253.79|250.99|0
1659590400000|2022-08-04 05:20:00|254.05|251.25|253.52|250.72|254.32|251.52|253.52|250.72|0
1659590700000|2022-08-04 05:25:00|253.38|250.58|253.92|251.12|254.05|251.25|253.25|250.45|0
1659591000000|2022-08-04 05:30:00|253.78|250.98|253.24|250.44|254.45|251.65|252.91|250.11|0
1659591300000|2022-08-04 05:35:00|253.11|250.31|253.71|250.91|253.78|250.98|252.84|250.04|0
1659591600000|2022-08-04 05:40:00|253.64|250.84|253.77|250.97|253.91|251.11|253.1|250.3|0
1659591900000|2022-08-04 05:45:00|253.91|251.11|254.58|251.78|254.71|251.91|253.91|251.11|0
1659592200000|2022-08-04 05:50:00|254.65|251.85|253.9|251.1|254.71|251.91|253.5|250.7|0
1659592500000|2022-08-04 05:55:00|253.84|251.04|254.91|252.11|255.11|252.31|253.36|250.56|0
1659592800000|2022-08-04 06:00:00|254.98|252.18|254.7|251.9|255.65|252.85|254.44|251.64|0
1659593100000|2022-08-04 06:05:00|254.84|252.04|254.43|251.63|254.97|252.17|253.76|250.96|0
1659593400000|2022-08-04 06:10:00|254.16|251.36|254.43|251.63|255.24|252.44|254.16|251.36|0
1659593700000|2022-08-04 06:15:00|254.56|251.76|254.96|252.16|255.37|252.57|254.56|251.76|0
1659594000000|2022-08-04 06:20:00|255.03|252.23|254.63|251.83|255.1|252.3|254.36|251.56|0
1659594300000|2022-08-04 06:25:00|254.56|251.76|254.56|251.76|254.69|251.89|253.88|251.08|0
1659594600000|2022-08-04 06:30:00|254.76|251.96|253.82|251.02|255.23|252.43|253.75|250.95|0
1659594900000|2022-08-04 06:35:00|253.88|251.08|254.35|251.55|254.69|251.89|253.75|250.95|0
1659595200000|2022-08-04 06:40:00|254.28|251.48|254.35|251.55|254.68|251.88|254.01|251.21|0
1659595500000|2022-08-04 06:45:00|254.41|251.61|254.54|251.74|254.81|252.01|254.28|251.48|0
1659595800000|2022-08-04 06:50:00|254.68|251.88|255.02|252.22|255.35|252.55|254.68|251.88|0
1659596100000|2022-08-04 06:55:00|254.95|252.15|255.48|252.68|255.62|252.82|254.68|251.88|0
1659596400000|2022-08-04 07:00:00|255.21|252.41|254.4|251.6|256.02|253.22|254|251.2|0
1659596700000|2022-08-04 07:05:00|254.2|251.8|252.32|249.92|254.34|251.94|251.79|249.39|0
1659597000000|2022-08-04 07:10:00|252.46|250.06|253.06|250.66|254|251.6|252.46|250.06|0
1659597300000|2022-08-04 07:15:00|252.99|250.59|252.12|249.72|253.52|251.12|251.92|249.52|0
1659597600000|2022-08-04 07:20:00|252.05|249.65|251.51|249.11|252.99|250.59|251.38|248.98|0
1659597900000|2022-08-04 07:25:00|251.64|249.24|250.97|248.57|251.71|249.31|250.97|248.57|0
1659598200000|2022-08-04 07:30:00|250.84|248.44|251.37|248.97|251.37|248.97|250.04|247.64|0
1659598500000|2022-08-04 07:35:00|251.44|249.04|251.9|249.5|251.9|249.5|250.64|248.24|0
1659598800000|2022-08-04 07:40:00|251.97|249.57|252.3|249.9|252.57|250.17|251.97|249.57|0
1659599100000|2022-08-04 07:45:00|252.37|249.97|252.3|249.9|252.64|250.24|252.03|249.63|0
1659599400000|2022-08-04 07:50:00|252.24|249.84|252.37|249.97|252.43|250.03|251.5|249.1|0
1659599700000|2022-08-04 07:55:00|252.43|250.03|252.03|249.63|252.7|250.3|251.36|248.96|0
1659600000000|2022-08-04 08:00:00|251.89|249.49|253.77|251.37|254.04|251.64|251.89|249.49|0
1659600300000|2022-08-04 08:05:00|253.63|251.23|252.96|250.56|253.77|251.37|252.96|250.56|0
1659600600000|2022-08-04 08:10:00|253.09|250.69|252.82|250.42|253.7|251.3|252.76|250.36|0
1659600900000|2022-08-04 08:15:00|252.76|250.36|251.35|248.95|252.89|250.49|251.28|248.88|0
1659601200000|2022-08-04 08:20:00|251.42|249.02|251.88|249.48|252.28|249.88|251.21|248.81|0
1659601500000|2022-08-04 08:25:00|251.95|249.55|252.68|250.28|252.81|250.41|251.95|249.55|0
1659601800000|2022-08-04 08:30:00|252.62|250.22|252.95|250.55|253.08|250.68|252.41|250.01|0
1659602100000|2022-08-04 08:35:00|252.81|250.41|253.28|250.88|253.48|251.08|252.75|250.35|0
1659602400000|2022-08-04 08:40:00|253.21|250.81|253.48|251.08|253.82|251.42|253.08|250.68|0
1659602700000|2022-08-04 08:45:00|253.61|251.21|253.47|251.07|253.68|251.28|253.21|250.81|0
1659603000000|2022-08-04 08:50:00|253.54|251.14|253.2|250.8|253.95|251.55|253.14|250.74|0
1659603300000|2022-08-04 08:55:00|253.27|250.87|253.74|251.34|253.87|251.47|253.2|250.8|0
1659603600000|2022-08-04 09:00:00|253.67|251.27|253.47|251.07|253.74|251.34|253.2|250.8|0
1659603900000|2022-08-04 09:05:00|253.6|251.2|253.73|251.33|254.74|252.34|253.6|251.2|0
1659604200000|2022-08-04 09:10:00|253.6|251.2|252.66|250.26|253.67|251.27|252.39|249.99|0
1659604500000|2022-08-04 09:15:00|252.52|250.12|252.25|249.85|252.79|250.39|251.72|249.32|0
1659604800000|2022-08-04 09:20:00|252.12|249.72|251.31|248.91|252.12|249.72|251.31|248.91|0
1659605100000|2022-08-04 09:25:00|251.05|248.65|249.31|246.91|251.05|248.65|249.18|246.78|0
1659605400000|2022-08-04 09:30:00|249.45|247.05|250.84|248.44|250.84|248.44|249.18|246.78|0
1659605700000|2022-08-04 09:35:00|250.91|248.51|250.11|247.71|251.04|248.64|249.97|247.57|0
1659606000000|2022-08-04 09:40:00|250.18|247.78|250.5|248.1|250.5|248.1|249.97|247.57|0
1659606300000|2022-08-04 09:45:00|250.24|247.84|247.98|245.58|250.5|248.1|247.78|245.38|0
1659606600000|2022-08-04 09:50:00|247.85|245.45|248.5|246.1|248.64|246.24|247.32|244.92|0
1659606900000|2022-08-04 09:55:00|248.9|246.5|248.37|245.97|248.9|246.5|247.97|245.57|0
1659607200000|2022-08-04 10:00:00|248.44|246.04|246.12|243.72|248.63|246.23|246.12|243.72|0
1659607500000|2022-08-04 10:05:00|246.25|243.85|246.51|244.11|246.65|244.25|245.6|243.2|0
1659607800000|2022-08-04 10:10:00|246.38|243.98|245.72|243.32|246.91|244.51|245.72|243.32|0
1659608100000|2022-08-04 10:15:00|245.59|243.19|244.93|242.53|245.66|243.26|244.61|242.21|0
1659608400000|2022-08-04 10:20:00|244.8|242.4|245.06|242.66|245.46|243.06|244.54|242.14|0
1659608700000|2022-08-04 10:25:00|245.13|242.73|246.35|243.95|246.61|244.21|244.93|242.53|0
1659609000000|2022-08-04 10:30:00|246.22|243.82|244.91|242.51|246.88|244.48|244.65|242.25|0
1659609300000|2022-08-04 10:35:00|244.85|242.45|243.99|241.59|245.56|243.16|243.86|241.46|0
1659609600000|2022-08-04 10:40:00|244.12|241.72|245.69|243.29|245.69|243.29|243.99|241.59|0
1659609900000|2022-08-04 10:45:00|245.56|243.16|245.82|243.42|246.08|243.68|245.29|242.89|0
1659610200000|2022-08-04 10:50:00|245.75|243.35|246.47|244.07|246.73|244.33|245.68|243.28|0
1659610500000|2022-08-04 10:55:00|246.6|244.2|246.93|244.53|247.12|244.72|246.4|244|0
1659610800000|2022-08-04 11:00:00|246.99|244.59|246.86|244.46|248.17|245.77|246.33|243.93|0
1659611100000|2022-08-04 11:05:00|246.79|244.39|247.91|245.51|248.04|245.64|246.2|243.8|0
1659611400000|2022-08-04 11:10:00|247.77|245.37|248.56|246.16|248.83|246.43|247.77|245.37|0
1659611700000|2022-08-04 11:15:00|248.43|246.03|248.69|246.29|249.03|246.63|248.03|245.63|0
1659612000000|2022-08-04 11:20:00|248.82|246.42|249.75|247.35|249.75|247.35|248.82|246.42|0
1659612300000|2022-08-04 11:25:00|249.68|247.28|249.88|247.48|250.01|247.61|249.08|246.68|0
1659612600000|2022-08-04 11:30:00|250.01|247.61|248.82|246.42|250.01|247.61|248.68|246.28|0
1659612900000|2022-08-04 11:35:00|248.95|246.55|248.42|246.02|249.48|247.08|248.42|246.02|0
1659613200000|2022-08-04 11:40:00|248.55|246.15|249.21|246.81|249.21|246.81|248.28|245.88|0
1659613500000|2022-08-04 11:45:00|249.34|246.94|249.73|247.33|250.53|248.13|249.34|246.94|0
1659613800000|2022-08-04 11:50:00|249.87|247.47|249.33|246.93|250.92|248.52|249.06|246.66|0
1659614100000|2022-08-04 11:55:00|249.46|247.06|250.79|248.39|250.86|248.46|248.93|246.53|0
1659614400000|2022-08-04 12:00:00|250.65|248.25|249.32|246.92|251.32|248.92|248.79|246.39|0
1659614700000|2022-08-04 12:05:00|249.19|246.79|249.58|247.18|249.58|247.18|248.52|246.12|0
1659615000000|2022-08-04 12:10:00|249.72|247.32|250.78|248.38|250.85|248.45|249.45|247.05|0
1659615300000|2022-08-04 12:15:00|250.91|248.51|249.58|247.18|250.98|248.58|249.44|247.04|0
1659615600000|2022-08-04 12:20:00|249.44|247.04|249.04|246.64|249.84|247.44|248.78|246.38|0
1659615900000|2022-08-04 12:25:00|249.18|246.78|248.71|246.31|249.44|247.04|248.38|245.98|0
1659616200000|2022-08-04 12:30:00|248.77|246.37|247.58|245.18|249.97|247.57|247.31|244.91|0
1659616500000|2022-08-04 12:35:00|247.45|245.05|246.65|244.25|248.11|245.71|246.65|244.25|0
1659616800000|2022-08-04 12:40:00|246.78|244.38|247.44|245.04|247.76|245.36|246.65|244.25|0
1659617100000|2022-08-04 12:45:00|247.37|244.97|247.5|245.1|248.82|246.42|247.1|244.7|0
1659617400000|2022-08-04 12:50:00|247.63|245.23|246.17|243.77|248.02|245.62|245.78|243.38|0
1659617700000|2022-08-04 12:55:00|246.31|243.91|246.7|244.3|246.96|244.56|246.3|243.9|0
1659618000000|2022-08-04 13:00:00|246.96|244.56|250.41|248.01|250.81|248.41|246.83|244.43|0
1659618300000|2022-08-04 13:05:00|250.54|248.14|250.98|248.58|251.47|249.07|249.48|247.08|0
1659618600000|2022-08-04 13:10:00|251.11|248.71|250.58|248.18|251.25|248.85|249.92|247.52|0
1659618900000|2022-08-04 13:15:00|250.45|248.05|253.38|250.98|253.65|251.25|250.05|247.65|0
1659619200000|2022-08-04 13:20:00|253.25|250.85|252.31|249.91|253.92|251.52|252.17|249.77|0
1659619500000|2022-08-04 13:25:00|252.44|250.04|252.31|249.91|253.92|251.52|252.17|249.77|0
1659619800000|2022-08-04 13:30:00|252.17|249.77|254.85|252.45|255.53|253.13|251.44|249.04|0
1659620100000|2022-08-04 13:35:00|255.39|252.99|256.74|254.34|257.15|254.75|252.57|250.17|0
1659620400000|2022-08-04 13:40:00|256.33|253.93|249.9|247.5|256.88|254.48|249.57|247.17|0
1659620700000|2022-08-04 13:45:00|249.63|247.23|250.69|248.29|251.63|249.23|248.57|246.17|0
1659621000000|2022-08-04 13:50:00|250.83|248.43|251.2|248.8|254.57|252.17|250.1|247.7|0
1659621300000|2022-08-04 13:55:00|251.33|248.93|253.47|251.07|253.47|251.07|250.66|248.26|0
1659621600000|2022-08-04 14:00:00|253.2|250.8|251.34|248.94|254.27|251.87|251.01|248.61|0
1659621900000|2022-08-04 14:05:00|251.61|249.21|252.8|250.4|253.67|251.27|250.15|247.75|0
1659622200000|2022-08-04 14:10:00|252.53|250.13|254.93|252.53|255.2|252.8|252|249.6|0
1659622500000|2022-08-04 14:15:00|254.66|252.26|257.21|254.81|259.92|257.52|253.46|251.06|0
1659622800000|2022-08-04 14:20:00|257.48|255.08|257.48|255.08|259.37|256.97|255.87|253.47|0
1659623100000|2022-08-04 14:25:00|257.61|255.21|258.29|255.89|259.1|256.7|255.6|253.2|0
1659623400000|2022-08-04 14:30:00|258.56|256.16|261.4|259|261.81|259.41|257.34|254.94|0
1659623700000|2022-08-04 14:35:00|261.67|259.27|263.31|260.91|264.13|261.73|261.54|259.14|0
1659624000000|2022-08-04 14:40:00|263.45|261.05|262.39|259.99|264.27|261.87|260.57|258.17|0
1659624300000|2022-08-04 14:45:00|262.94|260.54|258.18|255.78|262.94|260.54|257.51|255.11|0
1659624600000|2022-08-04 14:50:00|258.04|255.64|256.83|254.43|258.72|256.32|256.43|254.03|0
1659624900000|2022-08-04 14:55:00|256.56|254.16|256.02|253.62|256.9|254.5|254.55|252.15|0
1659625200000|2022-08-04 15:00:00|255.89|253.49|257.09|254.69|257.36|254.96|254.41|252.01|0
1659625500000|2022-08-04 15:05:00|257.23|254.83|256.69|254.29|257.23|254.83|254.81|252.41|0
1659625800000|2022-08-04 15:10:00|256.82|254.42|260.2|257.8|260.2|257.8|255.88|253.48|0
1659626100000|2022-08-04 15:15:00|260.6|258.2|258.16|255.76|261.42|259.02|257.49|255.09|0
1659626400000|2022-08-04 15:20:00|258.03|255.63|259.31|256.91|259.45|257.05|255.41|253.01|0
1659626700000|2022-08-04 15:25:00|259.18|256.78|258.43|256.03|259.92|257.52|256.81|254.41|0
1659627000000|2022-08-04 15:30:00|258.29|255.89|257.21|254.81|258.56|256.16|256.13|253.73|0
1659627300000|2022-08-04 15:35:00|256.94|254.54|261.55|259.15|261.55|259.15|256.67|254.27|0
1659627600000|2022-08-04 15:40:00|261.41|259.01|258.83|256.43|261.55|259.15|258.15|255.75|0
1659627900000|2022-08-04 15:45:00|258.55|256.15|255.72|253.32|258.69|256.29|255.18|252.78|0
1659628200000|2022-08-04 15:50:00|255.85|253.45|253.43|251.03|255.98|253.58|252.9|250.5|0
1659628500000|2022-08-04 15:55:00|253.57|251.17|253.3|250.9|254.23|251.83|252.5|250.1|0
1659628800000|2022-08-04 16:00:00|253.16|250.76|255.24|252.84|255.44|253.04|252.63|250.23|0
1659629100000|2022-08-04 16:05:00|255.3|252.9|253.96|251.56|255.57|253.17|253.83|251.43|0
1659629400000|2022-08-04 16:10:00|254.09|251.69|253.29|250.89|254.23|251.83|251.55|249.15|0
1659629700000|2022-08-04 16:15:00|253.55|251.15|253.69|251.29|255.16|252.76|253.15|250.75|0
1659630000000|2022-08-04 16:20:00|253.82|251.42|252.35|249.95|254.36|251.96|252.21|249.81|0
1659630300000|2022-08-04 16:25:00|252.21|249.81|251.81|249.41|252.61|250.21|251.68|249.28|0
1659630600000|2022-08-04 16:30:00|251.94|249.54|252.47|250.07|253.95|251.55|251.94|249.54|0
1659630900000|2022-08-04 16:35:00|252.34|249.94|253.54|251.14|254.48|252.08|252.34|249.94|0
1659631200000|2022-08-04 16:40:00|253.68|251.28|254.61|252.21|256.09|253.69|253.14|250.74|0
1659631500000|2022-08-04 16:45:00|254.48|252.08|259.61|257.21|260.01|257.61|254.48|252.08|0
1659631800000|2022-08-04 16:50:00|259.88|257.48|258.52|256.12|260.01|257.61|258.05|255.65|0
1659632100000|2022-08-04 16:55:00|258.38|255.98|259.33|256.93|259.74|257.34|258.25|255.85|0
1659632400000|2022-08-04 17:00:00|259.46|257.06|258.78|256.38|259.46|257.06|257.02|254.62|0
1659632700000|2022-08-04 17:05:00|258.92|256.52|256.75|254.35|259.46|257.06|256.62|254.22|0
1659633000000|2022-08-04 17:10:00|256.89|254.49|255.53|253.13|257.56|255.16|255.13|252.73|0
1659633300000|2022-08-04 17:15:00|255.67|253.27|254.99|252.59|255.8|253.4|254.19|251.79|0
1659633600000|2022-08-04 17:20:00|254.73|252.33|254.59|252.19|257.15|254.75|253.52|251.12|0
1659633900000|2022-08-04 17:25:00|254.45|252.05|253.25|250.85|254.45|252.05|252.71|250.31|0
1659634200000|2022-08-04 17:30:00|253.51|251.11|252.04|249.64|254.32|251.92|252.04|249.64|0
1659634500000|2022-08-04 17:35:00|251.91|249.51|252.31|249.91|252.44|250.04|251.38|248.98|0
1659634800000|2022-08-04 17:40:00|252.17|249.77|253.37|250.97|254.31|251.91|251.77|249.37|0
1659635100000|2022-08-04 17:45:00|253.51|251.11|250.57|248.17|254.31|251.91|250.57|248.17|0
1659635400000|2022-08-04 17:50:00|250.7|248.3|252.3|249.9|252.83|250.43|250.7|248.3|0
1659635700000|2022-08-04 17:55:00|252.43|250.03|252.96|250.56|254.3|251.9|252.3|249.9|0
1659636000000|2022-08-04 18:00:00|253.1|250.7|252.43|250.03|254.03|251.63|252.43|250.03|0
1659636300000|2022-08-04 18:05:00|252.29|249.89|254.03|251.63|254.3|251.9|251.76|249.36|0
1659636600000|2022-08-04 18:10:00|254.16|251.76|254.83|252.43|255.91|253.51|253.36|250.96|0
1659636900000|2022-08-04 18:15:00|255.1|252.7|253.49|251.09|255.23|252.83|253.35|250.95|0
1659637200000|2022-08-04 18:20:00|253.62|251.22|254.83|252.43|254.96|252.56|253.49|251.09|0
1659637500000|2022-08-04 18:25:00|254.69|252.29|252.81|250.41|254.96|252.56|252.41|250.01|0
1659637800000|2022-08-04 18:30:00|252.68|250.28|252.81|250.41|253.01|250.61|251.75|249.35|0
1659638100000|2022-08-04 18:35:00|252.68|250.28|253.74|251.34|255.09|252.69|252.68|250.28|0
1659638400000|2022-08-04 18:40:00|254.01|251.61|253.21|250.81|255.89|253.49|253.21|250.81|0
1659638700000|2022-08-04 18:45:00|253.34|250.94|252.94|250.54|254.55|252.15|252.54|250.14|0
1659639000000|2022-08-04 18:50:00|252.8|250.4|252.13|249.73|252.94|250.54|251.07|248.67|0
1659639300000|2022-08-04 18:55:00|252.27|249.87|252.53|250.13|253.07|250.67|251.47|249.07|0
1659639600000|2022-08-04 19:00:00|252.8|250.4|251.93|249.53|253.46|251.06|251.86|249.46|0
1659639900000|2022-08-04 19:05:00|251.99|249.59|251.59|249.19|252.93|250.53|251.33|248.93|0
1659640200000|2022-08-04 19:10:00|251.46|249.06|249.73|247.33|251.66|249.26|249.2|246.8|0
1659640500000|2022-08-04 19:15:00|249.46|247.06|249.2|246.8|249.99|247.59|248.54|246.14|0
1659640800000|2022-08-04 19:20:00|249.06|246.66|251.18|248.78|251.32|248.92|249.06|246.66|0
1659641100000|2022-08-04 19:25:00|251.32|248.92|250.52|248.12|251.98|249.58|249.99|247.59|0
1659641400000|2022-08-04 19:30:00|250.38|247.98|251.77|249.37|252.78|250.38|250.38|247.98|0
1659641700000|2022-08-04 19:35:00|251.91|249.51|251.91|249.51|252.04|249.64|249.91|247.51|0
1659642000000|2022-08-04 19:40:00|252.11|249.71|254.32|251.92|254.32|251.92|251.77|249.37|0
1659642300000|2022-08-04 19:45:00|254.18|251.78|254.05|251.65|254.86|252.46|253.11|250.71|0
1659642600000|2022-08-04 19:50:00|252.84|250.44|252.84|250.44|253.78|251.38|252.3|249.9|0
1659642900000|2022-08-04 19:55:00|253.1|250.7|252.43|250.03|254.45|252.05|251.9|249.5|0
1659643200000|2022-08-04 20:00:00|252.16|249.76|250.29|247.89|252.16|249.76|249.76|247.36|0
1659643500000|2022-08-04 20:05:00|250.56|248.16|251.76|249.36|251.76|249.36|250.42|248.02|0
1659643800000|2022-08-04 20:10:00|251.62|249.22|252.15|249.75|252.56|250.16|251.49|249.09|0
1659644100000|2022-08-04 20:15:00|252.76|249.96|252.75|249.95|253.43|250.63|252.62|249.82|0
1659644400000|2022-08-04 20:20:00|252.69|249.89|252.88|250.08|253.15|250.35|252.62|249.82|0
1659644700000|2022-08-04 20:25:00|252.75|249.95|252.75|249.95|252.88|250.08|252.62|249.82|0
1659645000000|2022-08-04 20:30:00|252.88|250.08|252.61|249.81|252.88|250.08|252.48|249.68|0
1659645300000|2022-08-04 20:35:00|252.21|249.41|252.48|249.68|252.74|249.94|252.08|249.28|0
1659645600000|2022-08-04 20:40:00|252.61|249.81|252.87|250.07|252.87|250.07|252.47|249.67|0
1659645900000|2022-08-04 20:45:00|252.74|249.94|252.34|249.54|252.74|249.94|251.94|249.14|0
1659646200000|2022-08-04 20:50:00|252.2|249.4|252.33|249.53|252.47|249.67|252.07|249.27|0
1659646500000|2022-08-04 20:55:00|252.4|249.6|252.94|250.14|252.94|250.14|252.33|249.53|0
1659646800000|2022-08-04 21:00:00|252.61|249.81|252.48|249.68|252.61|249.81|252.48|249.68|0
1659647100000|2022-08-04 21:05:00|252.54|249.74|252.49|249.69|252.54|249.74|252.48|249.68|0
1659647400000|2022-08-04 21:10:00|252.53|249.73|252.38|249.58|252.53|249.73|252.28|249.48|0
1659647700000|2022-08-04 21:15:00|252.37|249.57|252.22|249.42|252.37|249.57|252.22|249.42|0
1659648000000|2022-08-04 21:20:00|252.24|249.44|252.43|249.63|252.43|249.63|252.24|249.44|0
1659648300000|2022-08-04 21:25:00|252.45|249.65|252.46|249.66|252.48|249.68|252.39|249.59|0
1659648900000|2022-08-04 21:35:00|252.35|249.55|252.48|249.68|252.59|249.79|252.35|249.55|0
1659649200000|2022-08-04 21:40:00|252.42|249.62|252.17|249.37|252.46|249.66|252.07|249.27|0
1659649500000|2022-08-04 21:45:00|252.03|249.23|252.12|249.32|252.34|249.54|251.83|249.03|0
1659649800000|2022-08-04 21:50:00|252.16|249.36|251.94|249.14|252.32|249.52|251.81|249.01|0
1659650100000|2022-08-04 21:55:00|252|249.2|252.2|249.4|252.37|249.57|252|249.2|0
1659650400000|2022-08-04 22:00:00|252.77|249.97|252.56|249.76|253.24|250.44|252.5|249.7|0
1659650700000|2022-08-04 22:05:00|252.5|249.7|253.5|250.7|253.5|250.7|252.29|249.49|0
1659651000000|2022-08-04 22:10:00|253.37|250.57|253.3|250.5|253.77|250.97|252.83|250.03|0
1659651300000|2022-08-04 22:15:00|253.23|250.43|252.69|249.89|253.23|250.43|252.56|249.76|0
1659651600000|2022-08-04 22:20:00|252.63|249.83|252.28|249.48|252.63|249.83|251.75|248.95|0
1659651900000|2022-08-04 22:25:00|252.35|249.55|252.55|249.75|252.82|250.02|252.35|249.55|0
1659652200000|2022-08-04 22:30:00|252.49|249.69|252.01|249.21|252.55|249.75|251.88|249.08|0
1659652500000|2022-08-04 22:35:00|252.08|249.28|251.88|249.08|252.28|249.48|251.74|248.94|0
1659652800000|2022-08-04 22:40:00|251.74|248.94|252.01|249.21|252.01|249.21|251.47|248.67|0
1659653100000|2022-08-04 22:45:00|252.08|249.28|252.14|249.34|252.27|249.47|251.87|249.07|0
1659653400000|2022-08-04 22:50:00|252.21|249.41|252|249.2|252.27|249.47|251.87|249.07|0
1659653700000|2022-08-04 22:55:00|252.13|249.33|252.13|249.33|252.13|249.33|251.73|248.93|0
1659654000000|2022-08-04 23:00:00|252|249.2|251.19|248.39|252.13|249.33|250.79|247.99|0
1659654300000|2022-08-04 23:05:00|250.93|248.13|250.59|247.79|250.93|248.13|250.2|247.4|0
1659654600000|2022-08-04 23:10:00|250.52|247.72|250.79|247.99|250.79|247.99|249.99|247.19|0
1659654900000|2022-08-04 23:15:00|250.72|247.92|250.79|247.99|250.92|248.12|250.39|247.59|0
1659655200000|2022-08-04 23:20:00|250.72|247.92|250.52|247.72|250.92|248.12|250.38|247.58|0
1659655500000|2022-08-04 23:25:00|250.59|247.79|250.91|248.11|250.92|248.12|250.52|247.72|0
1659655800000|2022-08-04 23:30:00|251.05|248.25|250.51|247.71|251.05|248.25|250.18|247.38|0
1659656100000|2022-08-04 23:35:00|250.58|247.78|250.38|247.58|250.58|247.78|250.24|247.44|0
1659656400000|2022-08-04 23:40:00|250.51|247.71|250.37|247.57|250.64|247.84|250.37|247.57|0
1659656700000|2022-08-04 23:45:00|250.24|247.44|250.17|247.37|250.64|247.84|250.1|247.3|0
1659657000000|2022-08-04 23:50:00|250.1|247.3|250.63|247.83|250.64|247.84|250.1|247.3|0
1659657300000|2022-08-04 23:55:00|250.5|247.7|251.83|249.03|251.83|249.03|250.5|247.7|0
1659657600000|2022-08-05 00:00:00|251.43|248.63|251.63|248.83|251.77|248.97|250.17|247.37|0
1659657900000|2022-08-05 00:05:00|251.56|248.76|251.16|248.36|251.96|249.16|250.89|248.09|0
1659658200000|2022-08-05 00:10:00|251.03|248.23|250.76|247.96|251.29|248.49|250.62|247.82|0
1659658500000|2022-08-05 00:15:00|250.49|247.69|250.09|247.29|250.76|247.96|249.56|246.76|0
1659658800000|2022-08-05 00:20:00|250.16|247.36|250.09|247.29|250.22|247.42|249.56|246.76|0
1659659100000|2022-08-05 00:25:00|249.95|247.15|249.89|247.09|250.08|247.28|249.75|246.95|0
1659659400000|2022-08-05 00:30:00|249.95|247.15|250.21|247.41|250.21|247.41|249.68|246.88|0
1659659700000|2022-08-05 00:35:00|250.08|247.28|250.34|247.54|250.34|247.54|249.81|247.01|0
1659660000000|2022-08-05 00:40:00|250.28|247.48|251.14|248.34|251.14|248.34|250.21|247.41|0
1659660300000|2022-08-05 00:45:00|251.01|248.21|250.6|247.8|251.01|248.21|250.41|247.61|0
1659660600000|2022-08-05 00:50:00|250.54|247.74|250.14|247.34|250.54|247.74|249.94|247.14|0
1659660900000|2022-08-05 00:55:00|250.2|247.4|250.2|247.4|250.27|247.47|249.67|246.87|0
1659661200000|2022-08-05 01:00:00|250.33|247.53|250|247.2|250.33|247.53|249.93|247.13|0
1659661500000|2022-08-05 01:05:00|249.93|247.13|248.6|245.8|250.06|247.26|248.07|245.27|0
1659661800000|2022-08-05 01:10:00|248.67|245.87|248.46|245.66|249|246.2|248.46|245.66|0
1659662100000|2022-08-05 01:15:00|248.33|245.53|247.74|244.94|248.6|245.8|247.67|244.87|0
1659662400000|2022-08-05 01:20:00|247.67|244.87|247.53|244.73|247.93|245.13|247.4|244.6|0
1659662700000|2022-08-05 01:25:00|247.67|244.87|248.46|245.66|248.46|245.66|247.67|244.87|0
1659663000000|2022-08-05 01:30:00|248.32|245.52|249.25|246.45|249.25|246.45|248.32|245.52|0
1659663300000|2022-08-05 01:35:00|249.38|246.58|248.92|246.12|249.65|246.85|248.72|245.92|0
1659663600000|2022-08-05 01:40:00|248.98|246.18|248.05|245.25|248.98|246.18|247.65|244.85|0
1659663900000|2022-08-05 01:45:00|247.92|245.12|246.6|243.8|248.18|245.38|246.6|243.8|0
1659664200000|2022-08-05 01:50:00|246.66|243.86|246.46|243.66|247.12|244.32|246.2|243.4|0
1659664500000|2022-08-05 01:55:00|246.53|243.73|246.66|243.86|246.72|243.92|246.2|243.4|0
1659664800000|2022-08-05 02:00:00|246.59|243.79|246.98|244.18|247.25|244.45|246.33|243.53|0
1659665100000|2022-08-05 02:05:00|247.05|244.25|246.85|244.05|247.05|244.25|246.45|243.65|0
1659665400000|2022-08-05 02:10:00|246.92|244.12|246.98|244.18|247.11|244.31|246.58|243.78|0
1659665700000|2022-08-05 02:15:00|246.91|244.11|247.24|244.44|247.24|244.44|246.91|244.11|0
1659666000000|2022-08-05 02:20:00|247.11|244.31|246.71|243.91|247.11|244.31|246.58|243.78|0
1659666300000|2022-08-05 02:25:00|246.65|243.85|246.57|243.77|246.71|243.91|246.31|243.51|0
1659666600000|2022-08-05 02:30:00|246.44|243.64|245.39|242.59|246.44|243.64|245.39|242.59|0
1659666900000|2022-08-05 02:35:00|245.52|242.72|246.44|243.64|246.44|243.64|245.52|242.72|0
1659667200000|2022-08-05 02:40:00|246.37|243.57|246.17|243.37|246.44|243.64|246.04|243.24|0
1659667500000|2022-08-05 02:45:00|246.24|243.44|246.3|243.5|246.43|243.63|246.17|243.37|0
1659667800000|2022-08-05 02:50:00|246.24|243.44|246.03|243.23|246.43|243.63|246.03|243.23|0
1659668100000|2022-08-05 02:55:00|246.1|243.3|246.29|243.49|246.29|243.49|246.03|243.23|0
1659668400000|2022-08-05 03:00:00|246.16|243.36|246.03|243.23|246.29|243.49|245.9|243.1|0
1659668700000|2022-08-05 03:05:00|246.16|243.36|246.95|244.15|247.08|244.28|246.16|243.36|0
1659669000000|2022-08-05 03:10:00|246.88|244.08|247.61|244.81|247.87|245.07|246.68|243.88|0
1659669300000|2022-08-05 03:15:00|247.74|244.94|247.34|244.54|247.74|244.94|247.34|244.54|0
1659669600000|2022-08-05 03:20:00|247.41|244.61|246.94|244.14|247.54|244.74|246.81|244.01|0
1659669900000|2022-08-05 03:25:00|246.88|244.08|246.94|244.14|247.14|244.34|246.81|244.01|0
1659670200000|2022-08-05 03:30:00|246.81|244.01|247.2|244.4|247.2|244.4|246.74|243.94|0
1659670500000|2022-08-05 03:35:00|247.14|244.34|246.8|244|247.2|244.4|246.8|244|0
1659670800000|2022-08-05 03:40:00|246.87|244.07|247.33|244.53|247.39|244.59|246.8|244|0
1659671100000|2022-08-05 03:45:00|247.39|244.59|247.59|244.79|247.59|244.79|247.19|244.39|0
1659671400000|2022-08-05 03:50:00|247.52|244.72|247.06|244.26|247.52|244.72|247.06|244.26|0
1659671700000|2022-08-05 03:55:00|246.79|243.99|246.66|243.86|247.06|244.26|246.66|243.86|0
1659672000000|2022-08-05 04:00:00|246.79|243.99|246.79|243.99|246.86|244.06|246.52|243.72|0
1659672300000|2022-08-05 04:05:00|246.65|243.85|246.65|243.85|246.65|243.85|246.39|243.59|0
1659672600000|2022-08-05 04:10:00|246.52|243.72|246.52|243.72|246.52|243.72|246.12|243.32|0
1659672900000|2022-08-05 04:15:00|246.45|243.65|246.58|243.78|246.65|243.85|246.45|243.65|0
1659673200000|2022-08-05 04:20:00|246.65|243.85|246.91|244.11|246.91|244.11|246.64|243.84|0
1659673500000|2022-08-05 04:25:00|247.04|244.24|247.37|244.57|247.44|244.64|247.04|244.24|0
1659673800000|2022-08-05 04:30:00|247.3|244.5|246.77|243.97|247.37|244.57|246.77|243.97|0
1659674100000|2022-08-05 04:35:00|246.64|243.84|246.77|243.97|246.97|244.17|246.64|243.84|0
1659674400000|2022-08-05 04:40:00|246.84|244.04|246.5|243.7|246.9|244.1|246.5|243.7|0
1659674700000|2022-08-05 04:45:00|246.37|243.57|246.63|243.83|246.63|243.83|246.24|243.44|0
1659675000000|2022-08-05 04:50:00|246.57|243.77|246.36|243.56|246.76|243.96|246.36|243.56|0
1659675300000|2022-08-05 04:55:00|246.5|243.7|246.36|243.56|246.63|243.83|246.23|243.43|0
1659675600000|2022-08-05 05:00:00|246.3|243.5|246.75|243.95|247.15|244.35|246.23|243.43|0
1659675900000|2022-08-05 05:05:00|246.82|244.02|247.28|244.48|247.61|244.81|246.75|243.95|0
1659676200000|2022-08-05 05:10:00|247.41|244.61|247.15|244.35|247.68|244.88|246.88|244.08|0
1659676500000|2022-08-05 05:15:00|247.08|244.28|247.54|244.74|247.61|244.81|247.08|244.28|0
1659676800000|2022-08-05 05:20:00|247.48|244.68|247.14|244.34|247.67|244.87|247.08|244.28|0
1659677100000|2022-08-05 05:25:00|247.01|244.21|247.67|244.87|247.67|244.87|246.88|244.08|0
1659677400000|2022-08-05 05:30:00|247.53|244.73|247.4|244.6|247.67|244.87|247.27|244.47|0
1659677700000|2022-08-05 05:35:00|247.47|244.67|247.13|244.33|247.53|244.73|247.13|244.33|0
1659678000000|2022-08-05 05:40:00|247|244.2|247|244.2|247.39|244.59|247|244.2|0
1659678300000|2022-08-05 05:45:00|246.86|244.06|247.79|244.99|247.79|244.99|246.6|243.8|0
1659678600000|2022-08-05 05:50:00|247.65|244.85|247.78|244.98|248.05|245.25|247.65|244.85|0
1659678900000|2022-08-05 05:55:00|247.65|244.85|246.59|243.79|247.65|244.85|246.59|243.79|0
1659679200000|2022-08-05 06:00:00|246.72|243.92|246.85|244.05|247.65|244.85|246.72|243.92|0
1659679500000|2022-08-05 06:05:00|246.72|243.92|247.51|244.71|247.78|244.98|246.72|243.92|0
1659679800000|2022-08-05 06:10:00|247.64|244.84|247.64|244.84|247.64|244.84|246.98|244.18|0
1659680100000|2022-08-05 06:15:00|247.77|244.97|247.51|244.71|247.91|245.11|247.37|244.57|0
1659680400000|2022-08-05 06:20:00|247.64|244.84|247.9|245.1|248.43|245.63|247.51|244.71|0
1659680700000|2022-08-05 06:25:00|248.03|245.23|247.63|244.83|248.17|245.37|247.63|244.83|0
1659681000000|2022-08-05 06:30:00|247.5|244.7|247.5|244.7|248.16|245.36|247.5|244.7|0
1659681300000|2022-08-05 06:35:00|247.57|244.77|248.23|245.43|248.42|245.62|247.57|244.77|0
1659681600000|2022-08-05 06:40:00|248.16|245.36|248.29|245.49|248.55|245.75|248.16|245.36|0
1659681900000|2022-08-05 06:45:00|248.36|245.56|248.49|245.69|248.55|245.75|247.76|244.96|0
1659682200000|2022-08-05 06:50:00|248.42|245.62|248.02|245.22|248.42|245.62|247.75|244.95|0
1659682500000|2022-08-05 06:55:00|248.15|245.35|249.34|246.54|249.34|246.54|248.15|245.35|0
1659682800000|2022-08-05 07:00:00|249.21|246.41|249.74|246.94|250.01|247.21|248.68|245.88|0
1659683100000|2022-08-05 07:05:00|249.54|247.14|248.6|246.2|249.67|247.27|248.41|246.01|0
1659683400000|2022-08-05 07:10:00|248.47|246.07|248.34|245.94|248.87|246.47|248.07|245.67|0
1659683700000|2022-08-05 07:15:00|248.2|245.8|248.86|246.46|249.26|246.86|248.07|245.67|0
1659684000000|2022-08-05 07:20:00|248.6|246.2|248.33|245.93|248.6|246.2|247.87|245.47|0
1659684300000|2022-08-05 07:25:00|248.4|246|248.46|246.06|248.59|246.19|247.8|245.4|0
1659684600000|2022-08-05 07:30:00|248.33|245.93|248.33|245.93|248.73|246.33|247.4|245|0
1659684900000|2022-08-05 07:35:00|248.19|245.79|248.32|245.92|248.59|246.19|247.79|245.39|0
1659685200000|2022-08-05 07:40:00|248.39|245.99|248.43|246.03|249.5|247.1|247.97|245.57|0
1659685500000|2022-08-05 07:45:00|248.23|245.83|250.03|247.63|250.03|247.63|248.1|245.7|0
1659685800000|2022-08-05 07:50:00|249.96|247.56|249.16|246.76|250.35|247.95|249.16|246.76|0
1659686100000|2022-08-05 07:55:00|249.09|246.69|248.62|246.22|249.42|247.02|248.62|246.22|0
1659686400000|2022-08-05 08:00:00|248.89|246.49|248.88|246.48|249.42|247.02|248.75|246.35|0
1659686700000|2022-08-05 08:05:00|249.02|246.62|248.62|246.22|249.15|246.75|248.22|245.82|0
1659687000000|2022-08-05 08:10:00|248.75|246.35|249.68|247.28|249.94|247.54|248.75|246.35|0
1659687300000|2022-08-05 08:15:00|249.75|247.35|250.21|247.81|250.74|248.34|249.54|247.14|0
1659687600000|2022-08-05 08:20:00|250.34|247.94|250.47|248.07|250.74|248.34|250.07|247.67|0
1659687900000|2022-08-05 08:25:00|250.34|247.94|251.27|248.87|251.4|249|250.34|247.94|0
1659688200000|2022-08-05 08:30:00|251.4|249|251.27|248.87|251.54|249.14|250.73|248.33|0
1659688500000|2022-08-05 08:35:00|251.4|249|252.07|249.67|252.07|249.67|251.13|248.73|0
1659688800000|2022-08-05 08:40:00|251.93|249.53|253|250.6|253.14|250.74|251.47|249.07|0
1659689100000|2022-08-05 08:45:00|252.87|250.47|253|250.6|253.4|251|252.46|250.06|0
1659689400000|2022-08-05 08:50:00|252.86|250.46|252.19|249.79|253|250.6|252.13|249.73|0
1659689700000|2022-08-05 08:55:00|252.13|249.73|252.05|249.65|252.73|250.33|251.99|249.59|0
1659690000000|2022-08-05 09:00:00|252.19|249.79|252.45|250.05|252.86|250.46|252.19|249.79|0
1659690300000|2022-08-05 09:05:00|252.39|249.99|253.12|250.72|253.12|250.72|252.19|249.79|0
1659690600000|2022-08-05 09:10:00|253.26|250.86|252.31|249.91|253.26|250.86|252.31|249.91|0
1659690900000|2022-08-05 09:15:00|252.45|250.05|251.24|248.84|252.45|250.05|251.24|248.84|0
1659691200000|2022-08-05 09:20:00|251.11|248.71|251.1|248.7|251.37|248.97|250.84|248.44|0
1659691500000|2022-08-05 09:25:00|251.24|248.84|251.44|249.04|251.5|249.1|250.97|248.57|0
1659691800000|2022-08-05 09:30:00|251.37|248.97|252.04|249.64|252.04|249.64|251.1|248.7|0
1659692100000|2022-08-05 09:35:00|251.9|249.5|252.03|249.63|252.3|249.9|251.7|249.3|0
1659692400000|2022-08-05 09:40:00|251.97|249.57|251.9|249.5|252.17|249.77|251.23|248.83|0
1659692700000|2022-08-05 09:45:00|251.97|249.57|252.7|250.3|253.37|250.97|251.97|249.57|0
1659693000000|2022-08-05 09:50:00|252.56|250.16|251.09|248.69|252.56|250.16|250.96|248.56|0
1659693300000|2022-08-05 09:55:00|251.22|248.82|251.42|249.02|251.62|249.22|250.95|248.55|0
1659693600000|2022-08-05 10:00:00|251.35|248.95|252.56|250.16|253.09|250.69|251.22|248.82|0
1659693900000|2022-08-05 10:05:00|253.09|250.69|252.09|249.69|253.36|250.96|251.88|249.48|0
1659694200000|2022-08-05 10:10:00|252.15|249.75|253.22|250.82|253.36|250.96|252.15|249.75|0
1659694500000|2022-08-05 10:15:00|253.16|250.76|252.82|250.42|253.16|250.76|252.41|250.01|0
1659694800000|2022-08-05 10:20:00|252.68|250.28|252.81|250.41|253.35|250.95|252.68|250.28|0
1659695100000|2022-08-05 10:25:00|252.75|250.35|252.41|250.01|253.22|250.82|252.27|249.87|0
1659695400000|2022-08-05 10:30:00|252.48|250.08|252.41|250.01|253.61|251.21|252.34|249.94|0
1659695700000|2022-08-05 10:35:00|252.34|249.94|253.34|250.94|253.34|250.94|252.14|249.74|0
1659696000000|2022-08-05 10:40:00|253.48|251.08|253.01|250.61|253.61|251.21|252.94|250.54|0
1659696300000|2022-08-05 10:45:00|252.94|250.54|253|250.6|253.34|250.94|252.93|250.53|0
1659696600000|2022-08-05 10:50:00|252.93|250.53|252.66|250.26|253.07|250.67|252.13|249.73|0
1659696900000|2022-08-05 10:55:00|252.8|250.4|253.47|251.07|254.54|252.14|252.8|250.4|0
1659697200000|2022-08-05 11:00:00|253.33|250.93|253.6|251.2|253.6|251.2|252.66|250.26|0
1659697500000|2022-08-05 11:05:00|253.53|251.13|254.54|252.14|254.81|252.41|253.53|251.13|0
1659697800000|2022-08-05 11:10:00|254.4|252|254.4|252|254.61|252.21|253.86|251.46|0
1659698100000|2022-08-05 11:15:00|254.6|252.2|253.32|250.92|255.21|252.81|253.05|250.65|0
1659698400000|2022-08-05 11:20:00|253.19|250.79|253.39|250.99|253.99|251.59|253.19|250.79|0
1659698700000|2022-08-05 11:25:00|253.18|250.78|252.64|250.24|253.32|250.92|252.51|250.11|0
1659699000000|2022-08-05 11:30:00|252.78|250.38|252.91|250.51|253.05|250.65|252.58|250.18|0
1659699300000|2022-08-05 11:35:00|252.78|250.38|251.7|249.3|252.78|250.38|251.57|249.17|0
1659699600000|2022-08-05 11:40:00|251.77|249.37|251.97|249.57|252.1|249.7|251.43|249.03|0
1659699900000|2022-08-05 11:45:00|251.83|249.43|251.03|248.63|252.1|249.7|251.03|248.63|0
1659700200000|2022-08-05 11:50:00|251.16|248.76|249.96|247.56|251.16|248.76|249.43|247.03|0
1659700500000|2022-08-05 11:55:00|250.09|247.69|249.42|247.02|250.22|247.82|249.16|246.76|0
1659700800000|2022-08-05 12:00:00|249.55|247.15|248.89|246.49|249.95|247.55|248.89|246.49|0
1659701100000|2022-08-05 12:05:00|248.75|246.35|249.95|247.55|250.22|247.82|248.75|246.35|0
1659701400000|2022-08-05 12:10:00|250.02|247.62|249.55|247.15|250.08|247.68|249.09|246.69|0
1659701700000|2022-08-05 12:15:00|249.68|247.28|248.75|246.35|249.68|247.28|248.68|246.28|0
1659702000000|2022-08-05 12:20:00|248.88|246.48|249.14|246.74|249.14|246.74|248.35|245.95|0
1659702300000|2022-08-05 12:25:00|249.08|246.68|248.21|245.81|249.67|247.27|247.28|244.88|0
1659702600000|2022-08-05 12:30:00|253.49|251.09|269.23|266.83|270.95|268.55|253.49|251.09|0
1659702900000|2022-08-05 12:35:00|269.01|266.61|269.3|266.9|271.05|268.65|267.42|265.02|0
1659703200000|2022-08-05 12:40:00|269.44|267.04|272.03|269.63|272.03|269.63|267.91|265.51|0
1659703500000|2022-08-05 12:45:00|272.59|270.19|275.59|273.19|276.01|273.61|271.47|269.07|0
1659703800000|2022-08-05 12:50:00|275.52|273.12|275.3|272.9|275.8|273.4|272.67|270.27|0
1659704100000|2022-08-05 12:55:00|275.01|272.61|276.51|274.11|279.65|277.25|274.29|271.89|0
1659704400000|2022-08-05 13:00:00|276.8|274.4|275.09|272.69|278.08|275.68|274.67|272.27|0
1659704700000|2022-08-05 13:05:00|275.23|272.83|276.93|274.53|276.93|274.53|274.66|272.26|0
1659705000000|2022-08-05 13:10:00|276.79|274.39|278.35|275.95|278.5|276.1|275.51|273.11|0
1659705300000|2022-08-05 13:15:00|278.5|276.1|275.51|273.11|278.5|276.1|275.37|272.97|0
1659705600000|2022-08-05 13:20:00|275.65|273.25|276.21|273.81|277.92|275.52|274.8|272.4|0
1659705900000|2022-08-05 13:25:00|276.07|273.67|277.21|274.81|278.49|276.09|275.79|273.39|0
1659706200000|2022-08-05 13:30:00|277.35|274.95|269.73|267.33|277.35|274.95|268.61|266.21|0
1659706500000|2022-08-05 13:35:00|269.17|266.77|267.08|264.68|270.29|267.89|266.24|263.84|0
1659706800000|2022-08-05 13:40:00|267.22|264.82|266.93|264.53|268.88|266.48|264.72|262.32|0
1659707100000|2022-08-05 13:45:00|266.8|264.4|266.93|264.53|269.86|267.46|265.82|263.42|0
1659707400000|2022-08-05 13:50:00|266.79|264.39|264.3|261.9|266.79|264.39|262.92|260.52|0
1659707700000|2022-08-05 13:55:00|264.02|261.62|263.75|261.35|266.79|264.39|263.47|261.07|0
1659708000000|2022-08-05 14:00:00|263.61|261.21|259.22|256.82|264.99|262.59|258.27|255.87|0
1659708300000|2022-08-05 14:05:00|258.81|256.41|256.24|253.84|260.18|257.78|256.1|253.7|0
1659708600000|2022-08-05 14:10:00|256.1|253.7|255.11|252.71|261.11|258.71|253.77|251.37|0
1659708900000|2022-08-05 14:15:00|254.97|252.57|253.43|251.03|255.38|252.98|251.69|249.29|0
1659709200000|2022-08-05 14:20:00|253.03|250.63|253.16|250.76|253.84|251.44|251.96|249.56|0
1659709500000|2022-08-05 14:25:00|253.3|250.9|255.86|253.46|257.48|255.08|253.03|250.63|0
1659709800000|2022-08-05 14:30:00|255.59|253.19|258.23|255.83|258.98|256.58|255.32|252.92|0
1659710100000|2022-08-05 14:35:00|258.16|255.76|255.18|252.78|258.3|255.9|255.04|252.64|0
1659710400000|2022-08-05 14:40:00|255.31|252.91|257.2|254.8|257.75|255.35|255.31|252.91|0
1659710700000|2022-08-05 14:45:00|257.07|254.67|256.79|254.39|257.34|254.94|255.31|252.91|0
1659711000000|2022-08-05 14:50:00|256.93|254.53|257.47|255.07|260.61|258.21|256.79|254.39|0
1659711300000|2022-08-05 14:55:00|257.61|255.21|256.74|254.34|257.61|255.21|255.39|252.99|0
1659711600000|2022-08-05 15:00:00|256.61|254.21|259.2|256.8|260.57|258.17|256.47|254.07|0
1659711900000|2022-08-05 15:05:00|259.61|257.21|259.47|257.07|262.5|260.1|259.33|256.93|0
1659712200000|2022-08-05 15:10:00|259.33|256.93|262.91|260.51|263.19|260.79|258.92|256.52|0
1659712500000|2022-08-05 15:15:00|263.05|260.65|263.46|261.06|264.29|261.89|261.39|258.99|0
1659712800000|2022-08-05 15:20:00|263.6|261.2|268.05|265.65|268.19|265.79|263.04|260.64|0
1659713100000|2022-08-05 15:25:00|268.33|265.93|272.56|270.16|272.56|270.16|267.42|265.02|0
1659713400000|2022-08-05 15:30:00|272.7|270.3|266.86|264.46|273.12|270.72|265.88|263.48|0
1659713700000|2022-08-05 15:35:00|266.72|264.32|267|264.6|268.13|265.73|265.46|263.06|0
1659714000000|2022-08-05 15:40:00|267.28|264.88|267.84|265.44|268.83|266.43|266.44|264.04|0
1659714300000|2022-08-05 15:45:00|267.7|265.3|271.6|269.2|272.59|270.19|267.56|265.16|0
1659714600000|2022-08-05 15:50:00|271.74|269.34|270.19|267.79|272.3|269.9|268.38|265.98|0
1659714900000|2022-08-05 15:55:00|270.33|267.93|271.31|268.91|272.16|269.76|269.49|267.09|0
1659715200000|2022-08-05 16:00:00|271.6|269.2|267.81|265.41|271.6|269.2|267.4|265|0
1659715500000|2022-08-05 16:05:00|267.95|265.55|268.93|266.53|269.77|267.37|266.01|263.61|0
1659715800000|2022-08-05 16:10:00|268.79|266.39|266.56|264.16|268.79|266.39|266.49|264.09|0
1659716100000|2022-08-05 16:15:00|266.42|264.02|265.58|263.18|266.56|264.16|264.62|262.22|0
1659716400000|2022-08-05 16:20:00|265.72|263.32|267.11|264.71|267.94|265.54|265.03|262.63|0
1659716700000|2022-08-05 16:25:00|267.39|264.99|265.86|263.46|267.8|265.4|265.58|263.18|0
1659717000000|2022-08-05 16:30:00|265.72|263.32|268.36|265.96|269.47|267.07|265.72|263.32|0
1659717300000|2022-08-05 16:35:00|268.64|266.24|268.21|265.81|269.47|267.07|266.96|264.56|0
1659717600000|2022-08-05 16:40:00|268.35|265.95|265.16|262.76|268.49|266.09|265.02|262.62|0
1659717900000|2022-08-05 16:45:00|265.43|263.03|261.98|259.58|265.43|263.03|261.71|259.31|0
1659718200000|2022-08-05 16:50:00|261.85|259.45|261.29|258.89|262.81|260.41|261.16|258.76|0
1659718500000|2022-08-05 16:55:00|261.43|259.03|261.16|258.76|262.19|259.79|260.75|258.35|0
1659718800000|2022-08-05 17:00:00|260.88|258.48|259.65|257.25|262.53|260.13|259.65|257.25|0
1659719100000|2022-08-05 17:05:00|259.51|257.11|259.51|257.11|260.4|258|258.28|255.88|0
1659719400000|2022-08-05 17:10:00|259.24|256.84|257.47|255.07|259.65|257.25|257.2|254.8|0
1659719700000|2022-08-05 17:15:00|257.33|254.93|259.1|256.7|259.1|256.7|256.52|254.12|0
1659720000000|2022-08-05 17:20:00|258.96|256.56|256.1|253.7|261.72|259.32|256.1|253.7|0
1659720300000|2022-08-05 17:25:00|256.24|253.84|257.47|255.07|257.6|255.2|254.88|252.48|0
1659720600000|2022-08-05 17:30:00|257.33|254.93|255.01|252.61|257.33|254.93|254.87|252.47|0
1659720900000|2022-08-05 17:35:00|254.87|252.47|254.33|251.93|255.28|252.88|253.38|250.98|0
1659721200000|2022-08-05 17:40:00|254.19|251.79|255.28|252.88|255.28|252.88|253.51|251.11|0
1659721500000|2022-08-05 17:45:00|255.41|253.01|256.64|254.24|256.77|254.37|254.87|252.47|0
1659721800000|2022-08-05 17:50:00|256.5|254.1|257.32|254.92|257.73|255.33|256.36|253.96|0
1659722100000|2022-08-05 17:55:00|257.18|254.78|258.41|256.01|259.78|257.38|257.04|254.64|0
1659722400000|2022-08-05 18:00:00|258.68|256.28|258.54|256.14|259.92|257.52|258.27|255.87|0
1659722700000|2022-08-05 18:05:00|258.68|256.28|260.19|257.79|260.19|257.79|258.13|255.73|0
1659723000000|2022-08-05 18:10:00|260.05|257.65|260.46|258.06|261.29|258.89|259.3|256.9|0
1659723300000|2022-08-05 18:15:00|260.6|258.2|258.67|256.27|261.01|258.61|258.4|256|0
1659723600000|2022-08-05 18:20:00|258.81|256.41|258.26|255.86|259.22|256.82|257.85|255.45|0
1659723900000|2022-08-05 18:25:00|258.4|256|262.61|260.21|263.08|260.68|258.12|255.72|0
1659724200000|2022-08-05 18:30:00|262.69|260.29|260.12|257.72|263.73|261.33|259.98|257.58|0
1659724500000|2022-08-05 18:35:00|260.26|257.86|260.94|258.54|261.36|258.96|259.84|257.44|0
1659724800000|2022-08-05 18:40:00|261.22|258.82|260.11|257.71|262.19|259.79|259.97|257.57|0
1659725100000|2022-08-05 18:45:00|260.39|257.99|260.66|258.26|260.8|258.4|259.42|257.02|0
1659725400000|2022-08-05 18:50:00|260.8|258.4|260.11|257.71|261.77|259.37|259.42|257.02|0
1659725700000|2022-08-05 18:55:00|260.25|257.85|260.66|258.26|263.16|260.76|260.24|257.84|0
1659726000000|2022-08-05 19:00:00|260.8|258.4|259.55|257.15|260.8|258.4|259|256.6|0
1659726300000|2022-08-05 19:05:00|259.83|257.43|259.69|257.29|261.76|259.36|259.41|257.01|0
1659726600000|2022-08-05 19:10:00|259.82|257.42|258.72|256.32|259.82|257.42|257.76|255.36|0
1659726900000|2022-08-05 19:15:00|258.58|256.18|259.13|256.73|259.68|257.28|257.48|255.08|0
1659727200000|2022-08-05 19:20:00|258.85|256.45|259.13|256.73|260.65|258.25|258.17|255.77|0
1659727500000|2022-08-05 19:25:00|258.85|256.45|257.75|255.35|259.75|257.35|257.47|255.07|0
1659727800000|2022-08-05 19:30:00|257.96|255.56|257.67|255.27|258.43|256.03|256.51|254.11|0
1659728100000|2022-08-05 19:35:00|255.69|253.29|256.51|254.11|256.51|254.11|255.14|252.74|0
1659728400000|2022-08-05 19:40:00|256.65|254.25|255.13|252.73|256.65|254.25|254.72|252.32|0
1659728700000|2022-08-05 19:45:00|254.72|252.32|252.54|250.14|254.72|252.32|251.73|249.33|0
1659729000000|2022-08-05 19:50:00|252.4|250|251.99|249.59|253.49|251.09|250.37|247.97|0
1659729300000|2022-08-05 19:55:00|251.59|249.19|251.58|249.18|252.54|250.14|250.09|247.69|0
1659729600000|2022-08-05 20:00:00|251.45|249.05|253.76|251.36|253.76|251.36|251.45|249.05|0
1659729900000|2022-08-05 20:05:00|253.62|251.22|254.3|251.9|254.44|252.04|253.48|251.08|0
1659730200000|2022-08-05 20:10:00|254.44|252.04|254.3|251.9|254.71|252.31|254.03|251.63|0
1659921900000|2022-08-08 01:25:00|258.82|256.02|258.21|255.41|258.82|256.02|258.21|255.41|0
1659922200000|2022-08-08 01:30:00|258.11|255.31|258.33|255.53|258.75|255.95|257.24|254.44|0
1659922500000|2022-08-08 01:35:00|258.2|255.4|258.47|255.67|258.74|255.94|257.85|255.05|0
1659922800000|2022-08-08 01:40:00|258.33|255.53|257.92|255.12|258.47|255.67|257.78|254.98|0
1659923100000|2022-08-08 01:45:00|257.78|254.98|257.36|254.56|258.19|255.39|257.16|254.36|0
1659923400000|2022-08-08 01:50:00|257.43|254.63|257.91|255.11|258.05|255.25|257.23|254.43|0
1659923700000|2022-08-08 01:55:00|258.05|255.25|257.22|254.42|258.05|255.25|257.08|254.28|0
1659924000000|2022-08-08 02:00:00|257.08|254.28|257.08|254.28|257.5|254.7|256.67|253.87|0
1659924300000|2022-08-08 02:05:00|257.15|254.35|257.56|254.76|257.56|254.76|257.08|254.28|0
1659924600000|2022-08-08 02:10:00|257.49|254.69|255.98|253.18|257.76|254.96|255.98|253.18|0
1659924900000|2022-08-08 02:15:00|256.12|253.32|256.05|253.25|256.19|253.39|254.62|251.82|0
1659925200000|2022-08-08 02:20:00|255.98|253.18|255.57|252.77|256.25|253.45|255.43|252.63|0
1659925500000|2022-08-08 02:25:00|255.5|252.7|255.29|252.49|255.5|252.7|254.75|251.95|0
1659925800000|2022-08-08 02:30:00|255.22|252.42|255.29|252.49|255.7|252.9|255.22|252.42|0
1659926100000|2022-08-08 02:35:00|255.22|252.42|254.47|251.67|255.29|252.49|254.2|251.4|0
1659926400000|2022-08-08 02:40:00|254.33|251.53|255.15|252.35|255.42|252.62|254.33|251.53|0
1659926700000|2022-08-08 02:45:00|255.28|252.48|255.69|252.89|255.69|252.89|255.01|252.21|0
1659927000000|2022-08-08 02:50:00|255.55|252.75|255.14|252.34|255.69|252.89|254.73|251.93|0
1659927300000|2022-08-08 02:55:00|255.28|252.48|255|252.2|255.41|252.61|254.87|252.07|0
1659927600000|2022-08-08 03:00:00|255.14|252.34|255.41|252.61|255.68|252.88|255|252.2|0
1659927900000|2022-08-08 03:05:00|255.34|252.54|255.27|252.47|255.54|252.74|255.13|252.33|0
1659928200000|2022-08-08 03:10:00|255.13|252.33|254.86|252.06|255.27|252.47|254.72|251.92|0
1659928500000|2022-08-08 03:15:00|254.79|251.99|254.45|251.65|254.99|252.19|254.18|251.38|0
1659928800000|2022-08-08 03:20:00|254.31|251.51|254.58|251.78|254.65|251.85|254.17|251.37|0
1659929100000|2022-08-08 03:25:00|254.72|251.92|254.58|251.78|254.72|251.92|254.44|251.64|0
1659929400000|2022-08-08 03:30:00|254.65|251.85|253.96|251.16|254.85|252.05|253.69|250.89|0
1659929700000|2022-08-08 03:35:00|254.03|251.23|254.44|251.64|254.44|251.64|253.76|250.96|0
1659930000000|2022-08-08 03:40:00|254.3|251.5|254.84|252.04|254.84|252.04|254.3|251.5|0
1659930300000|2022-08-08 03:45:00|254.7|251.9|255.66|252.86|255.79|252.99|254.57|251.77|0
1659930600000|2022-08-08 03:50:00|255.52|252.72|255.65|252.85|255.93|253.13|255.52|252.72|0
1659930900000|2022-08-08 03:55:00|255.79|252.99|255.79|252.99|255.92|253.12|255.65|252.85|0
1659931200000|2022-08-08 04:00:00|255.65|252.85|255.1|252.3|255.65|252.85|255.1|252.3|0
1659931500000|2022-08-08 04:05:00|255.04|252.24|255.37|252.57|255.37|252.57|254.97|252.17|0
1659931800000|2022-08-08 04:10:00|255.24|252.44|254.83|252.03|255.37|252.57|254.83|252.03|0
1659932100000|2022-08-08 04:15:00|254.69|251.89|254.82|252.02|254.82|252.02|254.14|251.34|0
1659932400000|2022-08-08 04:20:00|254.69|251.89|255.09|252.29|255.23|252.43|254.55|251.75|0
1659932700000|2022-08-08 04:25:00|255.16|252.36|255.09|252.29|255.36|252.56|255.09|252.29|0
1659933000000|2022-08-08 04:30:00|254.95|252.15|254.68|251.88|255.09|252.29|254.68|251.88|0
1659933300000|2022-08-08 04:35:00|254.75|251.95|254.95|252.15|255.09|252.29|254.68|251.88|0
1659933600000|2022-08-08 04:40:00|254.88|252.08|255.02|252.22|255.08|252.28|254.81|252.01|0
1659933900000|2022-08-08 04:45:00|254.95|252.15|254.94|252.14|255.08|252.28|254.67|251.87|0
1659934200000|2022-08-08 04:50:00|254.88|252.08|253.85|251.05|254.94|252.14|253.85|251.05|0
1659934500000|2022-08-08 04:55:00|253.71|250.91|253.44|250.64|253.99|251.19|253.17|250.37|0
1659934800000|2022-08-08 05:00:00|253.58|250.78|252.76|249.96|253.71|250.91|252.76|249.96|0
1659935100000|2022-08-08 05:05:00|252.83|250.03|252.62|249.82|252.89|250.09|252.49|249.69|0
1659935400000|2022-08-08 05:10:00|252.35|249.55|251.81|249.01|252.35|249.55|251.54|248.74|0
1659935700000|2022-08-08 05:15:00|251.67|248.87|251.26|248.46|251.67|248.87|250.99|248.19|0
1659936000000|2022-08-08 05:20:00|251.4|248.6|251.47|248.67|251.47|248.67|250.99|248.19|0
1659936300000|2022-08-08 05:25:00|251.53|248.73|252.07|249.27|252.2|249.4|251.39|248.59|0
1659936600000|2022-08-08 05:30:00|252.14|249.34|251.39|248.59|252.47|249.67|250.92|248.12|0
1659936900000|2022-08-08 05:35:00|251.26|248.46|252.06|249.26|252.47|249.67|251.25|248.45|0
1659937200000|2022-08-08 05:40:00|252.2|249.4|252.47|249.67|252.47|249.67|252.06|249.26|0
1659937500000|2022-08-08 05:45:00|252.33|249.53|251.65|248.85|252.47|249.67|251.52|248.72|0
1659937800000|2022-08-08 05:50:00|251.52|248.72|251.78|248.98|251.79|248.99|251.11|248.31|0
1659938100000|2022-08-08 05:55:00|251.86|249.06|251.11|248.31|251.92|249.12|250.7|247.9|0
1659938400000|2022-08-08 06:00:00|250.97|248.17|250.43|247.63|251.65|248.85|250.3|247.5|0
1659938700000|2022-08-08 06:05:00|250.56|247.76|250.83|248.03|251.1|248.3|250.43|247.63|0
1659939000000|2022-08-08 06:10:00|250.77|247.97|250.49|247.69|251.1|248.3|250.49|247.69|0
1659939300000|2022-08-08 06:15:00|250.42|247.62|249.75|246.95|250.83|248.03|249.61|246.81|0
1659939600000|2022-08-08 06:20:00|249.61|246.81|249.61|246.81|249.61|246.81|248.54|245.74|0
1659939900000|2022-08-08 06:25:00|249.48|246.68|248.94|246.14|249.75|246.95|248.8|246|0
1659940200000|2022-08-08 06:30:00|249.07|246.27|249.2|246.4|249.61|246.81|248.8|246|0
1659940500000|2022-08-08 06:35:00|249.34|246.54|249.47|246.67|249.87|247.07|249.07|246.27|0
1659940800000|2022-08-08 06:40:00|249.33|246.53|249.4|246.6|249.47|246.67|249.2|246.4|0
1659941100000|2022-08-08 06:45:00|249.47|246.67|249.23|246.43|250.69|247.89|248.96|246.16|0
1659941400000|2022-08-08 06:50:00|249.09|246.29|247.35|244.55|249.23|246.43|247.22|244.42|0
1659941700000|2022-08-08 06:55:00|247.22|244.42|247.21|244.41|248.15|245.35|246.68|243.88|0
1659942000000|2022-08-08 07:00:00|247.48|244.68|243.75|240.95|247.48|244.68|243.49|240.69|0
1659942300000|2022-08-08 07:05:00|243.62|241.22|243.82|241.42|244.08|241.68|242.43|240.03|0
1659942600000|2022-08-08 07:10:00|243.42|241.02|244.21|241.81|244.21|241.81|242.76|240.36|0
1659942900000|2022-08-08 07:15:00|244.08|241.68|244.21|241.81|245.27|242.87|244.08|241.68|0
1659943200000|2022-08-08 07:20:00|244.28|241.88|244.21|241.81|244.6|242.2|243.81|241.41|0
1659943500000|2022-08-08 07:25:00|244.34|241.94|244.54|242.14|245|242.6|244.2|241.8|0
1659943800000|2022-08-08 07:30:00|244.34|241.94|245.13|242.73|245.13|242.73|243.67|241.27|0
1659944100000|2022-08-08 07:35:00|245|242.6|245.66|243.26|245.92|243.52|244.86|242.46|0
1659944400000|2022-08-08 07:40:00|245.73|243.33|246.05|243.65|246.46|244.06|245.39|242.99|0
1659944700000|2022-08-08 07:45:00|246.19|243.79|245.32|242.92|246.19|243.79|244.92|242.52|0
1659945000000|2022-08-08 07:50:00|245.25|242.85|244.72|242.32|245.39|242.99|244.59|242.19|0
1659945300000|2022-08-08 07:55:00|244.66|242.26|245.15|242.75|245.42|243.02|244.59|242.19|0
1659945600000|2022-08-08 08:00:00|245.02|242.62|244.55|242.15|246.01|243.61|243.9|241.5|0
1659945900000|2022-08-08 08:05:00|244.69|242.29|246.14|243.74|246.14|243.74|244.55|242.15|0
1659946200000|2022-08-08 08:10:00|246.41|244.01|247.47|245.07|247.6|245.2|245.74|243.34|0
1659946500000|2022-08-08 08:15:00|247.54|245.14|248.4|246|248.54|246.14|247.47|245.07|0
1659946800000|2022-08-08 08:20:00|248.27|245.87|248.56|246.16|248.63|246.23|247.2|244.8|0
1659947100000|2022-08-08 08:25:00|248.49|246.09|247.56|245.16|248.76|246.36|247.03|244.63|0
1659947400000|2022-08-08 08:30:00|247.42|245.02|247.16|244.76|247.42|245.02|246.89|244.49|0
1659947700000|2022-08-08 08:35:00|247.02|244.62|247.55|245.15|247.69|245.29|246.69|244.29|0
1659948000000|2022-08-08 08:40:00|247.42|245.02|247.02|244.62|247.42|245.02|246.35|243.95|0
1659948300000|2022-08-08 08:45:00|247.15|244.75|247.01|244.61|247.15|244.75|246.49|244.09|0
1659948600000|2022-08-08 08:50:00|246.88|244.48|247.94|245.54|248.21|245.81|246.75|244.35|0
1659948900000|2022-08-08 08:55:00|247.81|245.41|247.67|245.27|248.08|245.68|247.67|245.27|0
1659949200000|2022-08-08 09:00:00|247.61|245.21|246.74|244.34|247.88|245.48|246.61|244.21|0
1659949500000|2022-08-08 09:05:00|246.68|244.28|246.61|244.21|246.74|244.34|245.94|243.54|0
1659949800000|2022-08-08 09:10:00|246.54|244.14|248.87|246.47|248.87|246.47|246.47|244.07|0
1659950100000|2022-08-08 09:15:00|248.8|246.4|248.2|245.8|249.13|246.73|248.2|245.8|0
1659950400000|2022-08-08 09:20:00|248.33|245.93|249.4|247|249.4|247|248.06|245.66|0
1659950700000|2022-08-08 09:25:00|249.26|246.86|248.59|246.19|249.26|246.86|248.46|246.06|0
1659951000000|2022-08-08 09:30:00|248.32|245.92|248.32|245.92|248.46|246.06|247.92|245.52|0
1659951300000|2022-08-08 09:35:00|248.45|246.05|248.05|245.65|248.59|246.19|247.79|245.39|0
1659951600000|2022-08-08 09:40:00|247.92|245.52|248.05|245.65|248.45|246.05|247.92|245.52|0
1659951900000|2022-08-08 09:45:00|247.99|245.59|248.18|245.78|248.18|245.78|247.38|244.98|0
1659952200000|2022-08-08 09:50:00|248.31|245.91|247.51|245.11|248.45|246.05|247.38|244.98|0
1659952500000|2022-08-08 09:55:00|247.64|245.24|247.64|245.24|248.31|245.91|247.51|245.11|0
1659952800000|2022-08-08 10:00:00|247.51|245.11|246.58|244.18|247.91|245.51|246.58|244.18|0
1659953100000|2022-08-08 10:05:00|246.64|244.24|246.31|243.91|246.78|244.38|246.04|243.64|0
1659953400000|2022-08-08 10:10:00|246.17|243.77|246.7|244.3|247.3|244.9|246.17|243.77|0
1659953700000|2022-08-08 10:15:00|246.57|244.17|246.37|243.97|246.97|244.57|246.04|243.64|0
1659954000000|2022-08-08 10:20:00|246.43|244.03|246.24|243.84|246.43|244.03|245.97|243.57|0
1659954300000|2022-08-08 10:25:00|246.3|243.9|246.56|244.16|246.56|244.16|246.03|243.63|0
1659954600000|2022-08-08 10:30:00|246.43|244.03|245.9|243.5|246.43|244.03|245.9|243.5|0
1659954900000|2022-08-08 10:35:00|246.16|243.76|245.1|242.7|246.16|243.76|244.97|242.57|0
1659955200000|2022-08-08 10:40:00|245.04|242.64|242.07|239.67|245.1|242.7|241.68|239.28|0
1659955500000|2022-08-08 10:45:00|242.2|239.8|241.8|239.4|242.59|240.19|241.35|238.95|0
1659955800000|2022-08-08 10:50:00|241.67|239.27|241.93|239.53|242.19|239.79|241.41|239.01|0
1659956100000|2022-08-08 10:55:00|242.06|239.66|241.01|238.61|242.19|239.79|240.88|238.48|0
1659956400000|2022-08-08 11:00:00|241.14|238.74|242.19|239.79|242.32|239.92|241.14|238.74|0
1659956700000|2022-08-08 11:05:00|242.32|239.92|242.71|240.31|242.78|240.38|242.19|239.79|0
1659957000000|2022-08-08 11:10:00|242.58|240.18|242.71|240.31|242.84|240.44|242.45|240.05|0
1659957300000|2022-08-08 11:15:00|242.58|240.18|243.23|240.83|243.36|240.96|242.45|240.05|0
1659957600000|2022-08-08 11:20:00|243.36|240.96|243.1|240.7|243.43|241.03|242.83|240.43|0
1659957900000|2022-08-08 11:25:00|242.97|240.57|244.28|241.88|244.41|242.01|242.83|240.43|0
1659958200000|2022-08-08 11:30:00|244.41|242.01|244.01|241.61|244.41|242.01|243.88|241.48|0
1659958500000|2022-08-08 11:35:00|243.88|241.48|243.88|241.48|244.01|241.61|243.62|241.22|0
1659958800000|2022-08-08 11:40:00|243.82|241.42|243.22|240.82|243.88|241.48|243.22|240.82|0
1659959100000|2022-08-08 11:45:00|243.15|240.75|242.16|239.76|243.22|240.82|242.16|239.76|0
1659959400000|2022-08-08 11:50:00|242.23|239.83|240.33|237.93|242.23|239.83|240.33|237.93|0
1659959700000|2022-08-08 11:55:00|240.2|237.8|240.59|238.19|241.24|238.84|239.68|237.28|0
1659960000000|2022-08-08 12:00:00|240.53|238.13|240.42|238.02|242.07|239.67|240.28|237.88|0
1659960300000|2022-08-08 12:05:00|240.48|238.08|239.89|237.49|240.54|238.14|239.24|236.84|0
1659960600000|2022-08-08 12:10:00|240.02|237.62|240.67|238.27|240.8|238.4|239.89|237.49|0
1659960900000|2022-08-08 12:15:00|240.54|238.14|241.19|238.79|241.32|238.92|240.35|237.95|0
1659961200000|2022-08-08 12:20:00|241.06|238.66|240.53|238.13|241.32|238.92|240.14|237.74|0
1659961500000|2022-08-08 12:25:00|240.4|238|239.23|236.83|240.53|238.13|238.84|236.44|0
1659961800000|2022-08-08 12:30:00|238.97|236.57|239.68|237.28|240.01|237.61|238.84|236.44|0
1659962100000|2022-08-08 12:35:00|239.62|237.22|239.87|237.47|240.4|238|239.36|236.96|0
1659962400000|2022-08-08 12:40:00|239.81|237.41|239.61|237.21|240|237.6|239.48|237.08|0
1659962700000|2022-08-08 12:45:00|239.48|237.08|239.35|236.95|240.26|237.86|239.09|236.69|0
1659963000000|2022-08-08 12:50:00|239.09|236.69|238.69|236.29|239.15|236.75|238.57|236.17|0
1659963300000|2022-08-08 12:55:00|238.56|236.16|236.62|234.22|238.56|236.16|236.62|234.22|0
1659963600000|2022-08-08 13:00:00|236.75|234.35|244.45|242.05|244.45|242.05|236.62|234.22|0
1659963900000|2022-08-08 13:05:00|244.58|242.18|243.92|241.52|245.51|243.11|243.53|241.13|0
1659964200000|2022-08-08 13:10:00|243.66|241.26|244.18|241.78|245.37|242.97|243.13|240.73|0
1659964500000|2022-08-08 13:15:00|244.31|241.91|242.6|240.2|244.58|242.18|242.47|240.07|0
1659964800000|2022-08-08 13:20:00|242.47|240.07|242.86|240.46|243.65|241.25|242.47|240.07|0
1659965100000|2022-08-08 13:25:00|242.73|240.33|243.78|241.38|244.17|241.77|242.73|240.33|0
1659965400000|2022-08-08 13:30:00|243.38|240.98|239.97|237.57|245.36|242.96|237.25|234.85|0
1659965700000|2022-08-08 13:35:00|239.32|236.92|238.67|236.27|242.59|240.19|236.99|234.59|0
1659966000000|2022-08-08 13:40:00|238.28|235.88|235.05|232.65|239.32|236.92|233.77|231.37|0
1659966300000|2022-08-08 13:45:00|234.79|232.39|234.4|232|236.59|234.19|234.15|231.75|0
1659966600000|2022-08-08 13:50:00|234.28|231.88|234.1|231.7|235.95|233.55|232.23|229.83|0
1659966900000|2022-08-08 13:55:00|233.59|231.19|235.12|232.72|235.37|232.97|232.82|230.42|0
1659967200000|2022-08-08 14:00:00|234.35|231.95|234.09|231.69|235.12|232.72|232.69|230.29|0
1659967500000|2022-08-08 14:05:00|234.35|231.95|234.73|232.33|236.78|234.38|233.96|231.56|0
1659967800000|2022-08-08 14:10:00|234.6|232.2|236.65|234.25|237.16|234.76|233.58|231.18|0
1659968100000|2022-08-08 14:15:00|236.52|234.12|236.9|234.5|237.42|235.02|235.75|233.35|0
1659968400000|2022-08-08 14:20:00|236.77|234.37|235.5|233.1|237.16|234.76|234.86|232.46|0
1659968700000|2022-08-08 14:25:00|235.37|232.97|236.16|233.76|239.11|236.71|235.12|232.72|0
1659969000000|2022-08-08 14:30:00|236.29|233.89|236.93|234.53|237.06|234.66|235.39|232.99|0
1659969300000|2022-08-08 14:35:00|237|234.6|234.74|232.34|237.96|235.56|234.48|232.08|0
1659969600000|2022-08-08 14:40:00|234.61|232.21|233.71|231.31|235.64|233.24|233.46|231.06|0
1659969900000|2022-08-08 14:45:00|233.33|230.93|238.08|235.68|238.47|236.07|233.2|230.8|0
1659970200000|2022-08-08 14:50:00|237.96|235.56|236.79|234.39|238.21|235.81|236.4|234|0
1659970500000|2022-08-08 14:55:00|236.92|234.52|236.31|233.91|238.34|235.94|235.79|233.39|0
1659970800000|2022-08-08 15:00:00|236.43|234.03|233.73|231.33|236.43|234.03|233.47|231.07|0
1659971100000|2022-08-08 15:05:00|233.6|231.2|234.51|232.11|234.9|232.5|233.34|230.94|0
1659971400000|2022-08-08 15:10:00|234.64|232.24|236.45|234.05|236.71|234.31|234.25|231.85|0
1659971700000|2022-08-08 15:15:00|236.57|234.17|238.78|236.38|239.83|237.43|236.45|234.05|0
1659972000000|2022-08-08 15:20:00|238.91|236.51|238.91|236.51|239.3|236.9|237.74|235.34|0
1659972300000|2022-08-08 15:25:00|239.3|236.9|240.21|237.81|240.74|238.34|238.78|236.38|0
1659972600000|2022-08-08 15:30:00|240.48|238.08|240.6|238.2|241.39|238.99|238.91|236.51|0
1659972900000|2022-08-08 15:35:00|240.87|238.47|246.15|243.75|246.68|244.28|240.21|237.81|0
1659973200000|2022-08-08 15:40:00|246.55|244.15|250.3|247.9|251.65|249.25|245.49|243.09|0
1659973500000|2022-08-08 15:45:00|250.43|248.03|249.09|246.69|250.57|248.17|248.15|245.75|0
1659973800000|2022-08-08 15:50:00|248.95|246.55|244.95|242.55|248.95|246.55|244.55|242.15|0
1659974100000|2022-08-08 15:55:00|245.08|242.68|244.55|242.15|245.08|242.68|243.75|241.35|0
1659974400000|2022-08-08 16:00:00|244.68|242.28|245.07|242.67|245.34|242.94|243.88|241.48|0
1659974700000|2022-08-08 16:05:00|245.21|242.81|249.75|247.35|250.29|247.89|244.54|242.14|0
1659975000000|2022-08-08 16:10:00|248.81|246.41|252.31|249.91|252.85|250.45|248.54|246.14|0
1659975300000|2022-08-08 16:15:00|251.9|249.5|255.98|253.58|257.49|255.09|251.77|249.37|0
1659975600000|2022-08-08 16:20:00|256.12|253.72|253.61|251.21|256.75|254.35|251.78|249.38|0
1659975900000|2022-08-08 16:25:00|253.75|251.35|256.13|253.73|257.02|254.62|252.66|250.26|0
1659976200000|2022-08-08 16:30:00|256.88|254.48|255.1|252.7|256.88|254.48|254.56|252.16|0
1659976500000|2022-08-08 16:35:00|255.24|252.84|256.19|253.79|258.38|255.98|254.96|252.56|0
1659976800000|2022-08-08 16:40:00|255.92|253.52|253.46|251.06|256.74|254.34|253.19|250.79|0
1659977100000|2022-08-08 16:45:00|253.33|250.93|252.65|250.25|254.28|251.88|252.24|249.84|0
1659977400000|2022-08-08 16:50:00|252.51|250.11|251.58|249.18|252.78|250.38|251.03|248.63|0
1659977700000|2022-08-08 16:55:00|251.92|249.52|252.93|250.53|254.02|251.62|251.45|249.05|0
1659978000000|2022-08-08 17:00:00|253.07|250.67|254.42|252.02|254.83|252.43|252.93|250.53|0
1659978300000|2022-08-08 17:05:00|254.29|251.89|251.84|249.44|254.49|252.09|251.44|249.04|0
1659978600000|2022-08-08 17:10:00|252.11|249.71|250.49|248.09|252.92|250.52|249.82|247.42|0
1659978900000|2022-08-08 17:15:00|250.63|248.23|249.01|246.61|250.63|248.23|248.48|246.08|0
1659979200000|2022-08-08 17:20:00|249.14|246.74|250.62|248.22|253.05|250.65|249.01|246.61|0
1659979500000|2022-08-08 17:25:00|250.49|248.09|254|251.6|254|251.6|250.22|247.82|0
1659979800000|2022-08-08 17:30:00|253.93|251.53|252.78|250.38|254.27|251.87|251.96|249.56|0
1659980100000|2022-08-08 17:35:00|252.91|250.51|254.27|251.87|255.22|252.82|252.5|250.1|0
1659980400000|2022-08-08 17:40:00|254.4|252|252.09|249.69|254.67|252.27|251.96|249.56|0
1659980700000|2022-08-08 17:45:00|251.96|249.56|252.63|250.23|253.31|250.91|251.42|249.02|0
1659981000000|2022-08-08 17:50:00|252.77|250.37|250.6|248.2|253.45|251.05|250.47|248.07|0
1659981300000|2022-08-08 17:55:00|250.74|248.34|250.24|247.84|250.74|248.34|249.66|247.26|0
1659981600000|2022-08-08 18:00:00|250.1|247.7|255.24|252.84|255.52|253.12|249.97|247.57|0
1659981900000|2022-08-08 18:05:00|255.79|253.39|253.2|250.8|257.57|255.17|252.93|250.53|0
1659982200000|2022-08-08 18:10:00|253.07|250.67|255.51|253.11|255.65|253.25|252.93|250.53|0
1659982500000|2022-08-08 18:15:00|255.37|252.97|255.99|253.59|257.56|255.16|254.69|252.29|0
1659982800000|2022-08-08 18:20:00|255.51|253.11|256.32|253.92|256.74|254.34|255.23|252.83|0
1659983100000|2022-08-08 18:25:00|256.73|254.33|256.05|253.65|257.55|255.15|255.23|252.83|0
1659983400000|2022-08-08 18:30:00|256.18|253.78|255.77|253.37|257.41|255.01|255.09|252.69|0
1659983700000|2022-08-08 18:35:00|255.91|253.51|257.82|255.42|258.37|255.97|255.91|253.51|0
1659984000000|2022-08-08 18:40:00|257.68|255.28|257.82|255.42|258.37|255.97|255.9|253.5|0
1659984300000|2022-08-08 18:45:00|257.54|255.14|258.23|255.83|259.33|256.93|256.86|254.46|0
1659984600000|2022-08-08 18:50:00|258.09|255.69|261.44|259.04|261.44|259.04|258.09|255.69|0
1659984900000|2022-08-08 18:55:00|261.65|259.25|259.11|256.71|262.35|259.95|258.02|255.62|0
1659985200000|2022-08-08 19:00:00|259.39|256.99|258.02|255.62|259.39|256.99|257.2|254.8|0
1659985500000|2022-08-08 19:05:00|257.88|255.48|258.01|255.61|259.25|256.85|257.2|254.8|0
1659985800000|2022-08-08 19:10:00|257.88|255.48|257.87|255.47|259.52|257.12|257.47|255.07|0
1659986100000|2022-08-08 19:15:00|258.01|255.61|259.24|256.84|261.3|258.9|257.87|255.47|0
1659986400000|2022-08-08 19:20:00|259.1|256.7|257.32|254.92|259.93|257.53|256.23|253.83|0
1659986700000|2022-08-08 19:25:00|257.19|254.79|257.32|254.92|257.87|255.47|255.82|253.42|0
1659987000000|2022-08-08 19:30:00|257.46|255.06|256.09|253.69|259.23|256.83|256.09|253.69|0
1659987300000|2022-08-08 19:35:00|256.36|253.96|254.9|252.5|257.41|255.01|254.09|251.69|0
1659987600000|2022-08-08 19:40:00|254.63|252.23|253.27|250.87|254.76|252.36|253.13|250.73|0
1659987900000|2022-08-08 19:45:00|253.4|251|254.35|251.95|254.76|252.36|253|250.6|0
1659988200000|2022-08-08 19:50:00|253.54|251.14|253.94|251.54|255.85|253.45|253.27|250.87|0
1659988500000|2022-08-08 19:55:00|254.48|252.08|254.89|252.49|255.85|253.45|253.81|251.41|0
1659988800000|2022-08-08 20:00:00|255.03|252.63|253.94|251.54|255.43|253.03|252.85|250.45|0
1659989100000|2022-08-08 20:05:00|254.07|251.67|253.25|250.85|254.07|251.67|253.12|250.72|0
1659989400000|2022-08-08 20:10:00|253.12|250.72|252.98|250.58|253.53|251.13|252.85|250.45|0
1659989700000|2022-08-08 20:15:00|253.32|250.52|253.45|250.65|253.45|250.65|253.18|250.38|0
1659990000000|2022-08-08 20:20:00|253.38|250.58|253.31|250.51|253.45|250.65|253.04|250.24|0
1659990300000|2022-08-08 20:25:00|253.18|250.38|253.44|250.64|253.58|250.78|253.17|250.37|0
1659990600000|2022-08-08 20:30:00|253.31|250.51|252.9|250.1|253.31|250.51|252.76|249.96|0
1659990900000|2022-08-08 20:35:00|252.76|249.96|252.76|249.96|252.76|249.96|252.63|249.83|0
1659991200000|2022-08-08 20:40:00|252.63|249.83|252.49|249.69|252.76|249.96|252.49|249.69|0
1659991500000|2022-08-08 20:45:00|252.35|249.55|252.49|249.69|252.76|249.96|252.35|249.55|0
1659991800000|2022-08-08 20:50:00|252.42|249.62|251.81|249.01|252.49|249.69|251.81|249.01|0
1659992100000|2022-08-08 20:55:00|251.94|249.14|250.12|247.32|251.94|249.14|249.79|246.99|0
1659992400000|2022-08-08 21:00:00|250.11|247.31|250.34|247.54|250.4|247.6|249.83|247.03|0
1659992700000|2022-08-08 21:05:00|250.36|247.56|249.23|246.43|250.69|247.89|249.23|246.43|0
1659993000000|2022-08-08 21:10:00|249.27|246.47|249.02|246.22|249.36|246.56|248.85|246.05|0
1659993300000|2022-08-08 21:15:00|249.12|246.32|248.84|246.04|249.2|246.4|248.73|245.93|0
1659993600000|2022-08-08 21:20:00|248.76|245.96|248.66|245.86|248.8|246|248.51|245.71|0
1659993900000|2022-08-08 21:25:00|248.6|245.8|248.87|246.07|248.87|246.07|248.57|245.77|0
1659994200000|2022-08-08 21:30:00|248.97|246.17|249.17|246.37|249.17|246.37|248.97|246.17|0
1659994500000|2022-08-08 21:35:00|249.05|246.25|249.17|246.37|249.25|246.45|248.95|246.15|0
1659994800000|2022-08-08 21:40:00|249.19|246.39|249.26|246.46|249.46|246.66|249.17|246.37|0
1659995100000|2022-08-08 21:45:00|249.22|246.42|249.5|246.7|249.5|246.7|249.22|246.42|0
1659995400000|2022-08-08 21:50:00|249.52|246.72|249.6|246.8|249.6|246.8|249.52|246.72|0
1659995700000|2022-08-08 21:55:00|249.65|246.85|249.98|247.18|250.22|247.42|249.54|246.74|0
1659996000000|2022-08-08 22:00:00|251.3|248.5|251.63|248.83|251.91|249.11|250.96|248.16|0
1659996300000|2022-08-08 22:05:00|251.77|248.97|252.31|249.51|252.44|249.64|251.77|248.97|0
1659996600000|2022-08-08 22:10:00|252.17|249.37|251.76|248.96|252.17|249.37|251.09|248.29|0
1659996900000|2022-08-08 22:15:00|251.63|248.83|251.9|249.1|252.03|249.23|251.63|248.83|0
1659997200000|2022-08-08 22:20:00|251.76|248.96|252.16|249.36|252.57|249.77|251.76|248.96|0
1659997500000|2022-08-08 22:25:00|252.23|249.43|252.16|249.36|252.3|249.5|251.89|249.09|0
1659997800000|2022-08-08 22:30:00|252.03|249.23|252.29|249.49|252.29|249.49|252.02|249.22|0
1659998100000|2022-08-08 22:35:00|252.16|249.36|252.36|249.56|252.43|249.63|252.16|249.36|0
1659998400000|2022-08-08 22:40:00|252.29|249.49|252.56|249.76|252.7|249.9|252.29|249.49|0
1659998700000|2022-08-08 22:45:00|252.69|249.89|252.42|249.62|252.69|249.89|252.15|249.35|0
1659999000000|2022-08-08 22:50:00|252.36|249.56|252.42|249.62|252.42|249.62|252.15|249.35|0
1659999300000|2022-08-08 22:55:00|252.55|249.75|252.41|249.61|252.55|249.75|252.28|249.48|0
1659999600000|2022-08-08 23:00:00|252.49|249.69|253.09|250.29|253.36|250.56|252.28|249.48|0
1659999900000|2022-08-08 23:05:00|252.82|250.02|250.93|248.13|252.82|250.02|250.79|247.99|0
1660000200000|2022-08-08 23:10:00|251.06|248.26|249.04|246.24|251.06|248.26|248.64|245.84|0
1660000500000|2022-08-08 23:15:00|249.31|246.51|249.44|246.64|249.58|246.78|248.91|246.11|0
1660000800000|2022-08-08 23:20:00|249.51|246.71|249.3|246.5|249.71|246.91|249.3|246.5|0
1660001100000|2022-08-08 23:25:00|249.17|246.37|248.9|246.1|249.44|246.64|248.9|246.1|0
1660001400000|2022-08-08 23:30:00|249.03|246.23|249.03|246.23|249.1|246.3|248.23|245.43|0
1660001700000|2022-08-08 23:35:00|248.9|246.1|248.09|245.29|249.16|246.36|247.69|244.89|0
1660002000000|2022-08-08 23:40:00|248.03|245.23|248.49|245.69|248.62|245.82|247.96|245.16|0
1660002300000|2022-08-08 23:45:00|248.62|245.82|248.76|245.96|249.29|246.49|247.95|245.15|0
1660002600000|2022-08-08 23:50:00|248.75|245.95|249.42|246.62|249.42|246.62|248.75|245.95|0
1660002900000|2022-08-08 23:55:00|249.29|246.49|248.88|246.08|249.42|246.62|248.88|246.08|0
1660003200000|2022-08-09 00:00:00|249.02|246.22|248.88|246.08|249.42|246.62|248.75|245.95|0
1660003500000|2022-08-09 00:05:00|248.82|246.02|250.35|247.55|250.89|248.09|248.82|246.02|0
1660003800000|2022-08-09 00:10:00|250.49|247.69|249.28|246.48|250.56|247.76|249.14|246.34|0
1660004100000|2022-08-09 00:15:00|249.41|246.61|248.07|245.27|249.55|246.75|248.07|245.27|0
1660004400000|2022-08-09 00:20:00|248.2|245.4|249.14|246.34|249.14|246.34|248.2|245.4|0
1660004700000|2022-08-09 00:25:00|249.27|246.47|248.73|245.93|249.67|246.87|248.6|245.8|0
1660005000000|2022-08-09 00:30:00|249|246.2|249.27|246.47|249.47|246.67|248.47|245.67|0
1660005300000|2022-08-09 00:35:00|249.34|246.54|249.93|247.13|249.94|247.14|249|246.2|0
1660005600000|2022-08-09 00:40:00|250.07|247.27|250.2|247.4|250.2|247.4|249.66|246.86|0
1660005900000|2022-08-09 00:45:00|250.34|247.54|251.41|248.61|251.54|248.74|250.34|247.54|0
1660006200000|2022-08-09 00:50:00|251.28|248.48|251.14|248.34|251.28|248.48|250.73|247.93|0
1660006500000|2022-08-09 00:55:00|251.27|248.47|251.94|249.14|251.95|249.15|251|248.2|0
1660006800000|2022-08-09 01:00:00|252.01|249.21|252.08|249.28|252.75|249.95|251.67|248.87|0
1660007100000|2022-08-09 01:05:00|252.15|249.35|252.89|250.09|253.83|251.03|251.94|249.14|0
1660007400000|2022-08-09 01:10:00|253.02|250.22|252.75|249.95|253.16|250.36|252.75|249.95|0
1660007700000|2022-08-09 01:15:00|252.88|250.08|253.42|250.62|253.42|250.62|252.75|249.95|0
1660008000000|2022-08-09 01:20:00|253.56|250.76|254.1|251.3|254.92|252.12|253.42|250.62|0
1660008300000|2022-08-09 01:25:00|254.23|251.43|253.49|250.69|254.51|251.71|253.28|250.48|0
1660008600000|2022-08-09 01:30:00|253.55|250.75|253.55|250.75|253.96|251.16|253.28|250.48|0
1660008900000|2022-08-09 01:35:00|253.62|250.82|254.5|251.7|254.63|251.83|253.55|250.75|0
1660009200000|2022-08-09 01:40:00|254.43|251.63|255.18|252.38|255.59|252.79|254.23|251.43|0
1660009500000|2022-08-09 01:45:00|255.31|252.51|255.31|252.51|255.86|253.06|255.17|252.37|0
1660009800000|2022-08-09 01:50:00|255.45|252.65|254.49|251.69|255.58|252.78|254.22|251.42|0
1660010100000|2022-08-09 01:55:00|254.56|251.76|255.17|252.37|255.44|252.64|254.49|251.69|0
1660010400000|2022-08-09 02:00:00|255.03|252.23|253.8|251|255.03|252.23|253.8|251|0
1660010700000|2022-08-09 02:05:00|253.94|251.14|253.12|250.32|253.94|251.14|252.99|250.19|0
1660011000000|2022-08-09 02:10:00|253.06|250.26|253.26|250.46|253.66|250.86|253.06|250.26|0
1660011300000|2022-08-09 02:15:00|253.39|250.59|253.32|250.52|253.73|250.93|253.12|250.32|0
1660011600000|2022-08-09 02:20:00|253.39|250.59|252.57|249.77|253.39|250.59|252.57|249.77|0
1660011900000|2022-08-09 02:25:00|252.71|249.91|252.44|249.64|252.71|249.91|252.03|249.23|0
1660012200000|2022-08-09 02:30:00|252.51|249.71|252.7|249.9|252.84|250.04|252.51|249.71|0
1660012500000|2022-08-09 02:35:00|252.64|249.84|252.84|250.04|252.97|250.17|252.3|249.5|0
1660012800000|2022-08-09 02:40:00|252.77|249.97|252.29|249.49|252.97|250.17|252.16|249.36|0
1660013100000|2022-08-09 02:45:00|252.16|249.36|252.43|249.63|252.56|249.76|252.02|249.22|0
1660013400000|2022-08-09 02:50:00|252.5|249.7|252.69|249.89|252.69|249.89|252.15|249.35|0
1660013700000|2022-08-09 02:55:00|252.63|249.83|252.15|249.35|252.69|249.89|252.01|249.21|0
1660014000000|2022-08-09 03:00:00|252.28|249.48|251.74|248.94|252.28|249.48|251.74|248.94|0
1660014300000|2022-08-09 03:05:00|251.81|249.01|252.01|249.21|252.14|249.34|251.74|248.94|0
1660014600000|2022-08-09 03:10:00|252.08|249.28|250.52|247.72|252.14|249.34|250.39|247.59|0
1660014900000|2022-08-09 03:15:00|250.39|247.59|250.19|247.39|250.46|247.66|249.98|247.18|0
1660015200000|2022-08-09 03:20:00|250.12|247.32|249.58|246.78|250.25|247.45|249.31|246.51|0
1660015500000|2022-08-09 03:25:00|249.44|246.64|250.11|247.31|250.25|247.45|249.31|246.51|0
1660015800000|2022-08-09 03:30:00|250.25|247.45|249.17|246.37|250.25|247.45|249.17|246.37|0
1660016100000|2022-08-09 03:35:00|249.3|246.5|248.9|246.1|249.44|246.64|248.76|245.96|0
1660016400000|2022-08-09 03:40:00|248.97|246.17|248.49|245.69|249.03|246.23|248.49|245.69|0
1660016700000|2022-08-09 03:45:00|248.36|245.56|248.76|245.96|248.76|245.96|248.22|245.42|0
1660017000000|2022-08-09 03:50:00|248.62|245.82|248.76|245.96|249.03|246.23|248.49|245.69|0
1660017300000|2022-08-09 03:55:00|248.89|246.09|248.48|245.68|249.16|246.36|248.48|245.68|0
1660017600000|2022-08-09 04:00:00|248.55|245.75|249.02|246.22|249.29|246.49|248.22|245.42|0
1660017900000|2022-08-09 04:05:00|249.15|246.35|249.15|246.35|249.29|246.49|248.88|246.08|0
1660018200000|2022-08-09 04:10:00|249.08|246.28|249.55|246.75|249.55|246.75|249.01|246.21|0
1660018500000|2022-08-09 04:15:00|249.68|246.88|249.68|246.88|249.82|247.02|249.55|246.75|0
1660018800000|2022-08-09 04:20:00|249.62|246.82|250.08|247.28|250.08|247.28|249.55|246.75|0
1660019100000|2022-08-09 04:25:00|249.95|247.15|250.08|247.28|250.21|247.41|249.94|247.14|0
1660019400000|2022-08-09 04:30:00|249.94|247.14|250.08|247.28|250.21|247.41|249.81|247.01|0
1660019700000|2022-08-09 04:35:00|249.94|247.14|250.01|247.21|250.01|247.21|249.67|246.87|0
1660020000000|2022-08-09 04:40:00|249.94|247.14|249.8|247|250.07|247.27|249.53|246.73|0
1660020300000|2022-08-09 04:45:00|249.94|247.14|249.8|247|250.07|247.27|249.8|247|0
1660020600000|2022-08-09 04:50:00|249.66|246.86|249.39|246.59|249.66|246.86|249.39|246.59|0
1660020900000|2022-08-09 04:55:00|249.53|246.73|249.39|246.59|249.66|246.86|249.39|246.59|0
1660021200000|2022-08-09 05:00:00|249.52|246.72|250.87|248.07|250.87|248.07|249.39|246.59|0
1660021500000|2022-08-09 05:05:00|251|248.2|250.46|247.66|251|248.2|250.46|247.66|0
1660021800000|2022-08-09 05:10:00|250.19|247.39|250.12|247.32|250.46|247.66|249.65|246.85|0
1660022100000|2022-08-09 05:15:00|250.19|247.39|250.19|247.39|250.46|247.66|249.78|246.98|0
1660022400000|2022-08-09 05:20:00|250.05|247.25|249.98|247.18|250.32|247.52|249.91|247.11|0
1660022700000|2022-08-09 05:25:00|250.05|247.25|249.78|246.98|250.05|247.25|249.64|246.84|0
1660023000000|2022-08-09 05:30:00|249.91|247.11|249.51|246.71|250.05|247.25|248.97|246.17|0
1660023300000|2022-08-09 05:35:00|249.64|246.84|250.17|247.37|250.31|247.51|249.37|246.57|0
1660023600000|2022-08-09 05:40:00|250.04|247.24|249.63|246.83|250.04|247.24|249.5|246.7|0
1660023900000|2022-08-09 05:45:00|249.5|246.7|249.43|246.63|249.77|246.97|249.23|246.43|0
1660024200000|2022-08-09 05:50:00|249.5|246.7|249.9|247.1|250.03|247.23|249.5|246.7|0
1660024500000|2022-08-09 05:55:00|250.03|247.23|250.43|247.63|250.43|247.63|249.83|247.03|0
1660024800000|2022-08-09 06:00:00|250.3|247.5|251.51|248.71|251.64|248.84|250.3|247.5|0
1660025100000|2022-08-09 06:05:00|251.44|248.64|252.05|249.25|252.32|249.52|251.44|248.64|0
1660025400000|2022-08-09 06:10:00|251.91|249.11|251.23|248.43|252.05|249.25|251.1|248.3|0
1660025700000|2022-08-09 06:15:00|251.3|248.5|251.23|248.43|251.64|248.84|250.96|248.16|0
1660026000000|2022-08-09 06:20:00|251.37|248.57|252.38|249.58|252.38|249.58|251.09|248.29|0
1660026300000|2022-08-09 06:25:00|252.31|249.51|252.17|249.37|252.58|249.78|251.9|249.1|0
1660026600000|2022-08-09 06:30:00|252.31|249.51|253.12|250.32|253.19|250.39|251.63|248.83|0
1660026900000|2022-08-09 06:35:00|253.19|250.39|252.78|249.98|253.19|250.39|252.44|249.64|0
1660027200000|2022-08-09 06:40:00|252.84|250.04|252.84|250.04|252.98|250.18|252.7|249.9|0
1660027500000|2022-08-09 06:45:00|252.7|249.9|252.84|250.04|253.38|250.58|252.7|249.9|0
1660027800000|2022-08-09 06:50:00|252.7|249.9|251.89|249.09|253.11|250.31|251.69|248.89|0
1660028100000|2022-08-09 06:55:00|251.75|248.95|251.34|248.54|251.89|249.09|251.21|248.41|0
1660028400000|2022-08-09 07:00:00|251.61|248.81|251.7|248.9|251.9|249.1|250.26|247.46|0
1660028700000|2022-08-09 07:05:00|251.56|249.16|250.48|248.08|251.56|249.16|249.41|247.01|0
1660029000000|2022-08-09 07:10:00|250.42|248.02|251.02|248.62|251.29|248.89|249.88|247.48|0
1660029300000|2022-08-09 07:15:00|251.09|248.69|253.18|250.78|253.18|250.78|251.02|248.62|0
1660029600000|2022-08-09 07:20:00|253.04|250.64|254.94|252.54|255.89|253.49|253.04|250.64|0
1660029900000|2022-08-09 07:25:00|254.87|252.47|253.98|251.58|255.35|252.95|253.98|251.58|0
1660030200000|2022-08-09 07:30:00|254.12|251.72|252.36|249.96|254.12|251.72|252.36|249.96|0
1660030500000|2022-08-09 07:35:00|252.49|250.09|253.3|250.9|254.12|251.72|252.36|249.96|0
1660030800000|2022-08-09 07:40:00|253.24|250.84|254.38|251.98|254.38|251.98|253.03|250.63|0
1660031100000|2022-08-09 07:45:00|254.25|251.85|254.11|251.71|254.25|251.85|253.57|251.17|0
1660031400000|2022-08-09 07:50:00|254.18|251.78|254.38|251.98|254.79|252.39|253.57|251.17|0
1660031700000|2022-08-09 07:55:00|254.31|251.91|252.75|250.35|254.38|251.98|251.94|249.54|0
1660032000000|2022-08-09 08:00:00|252.61|250.21|252.61|250.21|252.88|250.48|252.01|249.61|0
1660032300000|2022-08-09 08:05:00|252.75|250.35|255.19|252.79|255.19|252.79|252.75|250.35|0
1660032600000|2022-08-09 08:10:00|255.18|252.78|253.82|251.42|255.18|252.78|253.69|251.29|0
1660032900000|2022-08-09 08:15:00|253.69|251.29|253.28|250.88|254.37|251.97|253.14|250.74|0
1660033200000|2022-08-09 08:20:00|253.21|250.81|251.73|249.33|253.28|250.88|251.73|249.33|0
1660033500000|2022-08-09 08:25:00|251.79|249.39|251.52|249.12|252.6|250.2|251.52|249.12|0
1660033800000|2022-08-09 08:30:00|251.65|249.25|251.38|248.98|252.4|250|251.11|248.71|0
1660034100000|2022-08-09 08:35:00|251.25|248.85|251.11|248.71|252.05|249.65|250.84|248.44|0
1660034400000|2022-08-09 08:40:00|251.24|248.84|251.85|249.45|251.85|249.45|250.84|248.44|0
1660034700000|2022-08-09 08:45:00|251.91|249.51|252.45|250.05|252.45|250.05|251.37|248.97|0
1660035000000|2022-08-09 08:50:00|252.59|250.19|252.31|249.91|252.86|250.46|251.91|249.51|0
1660035300000|2022-08-09 08:55:00|252.18|249.78|251.64|249.24|252.38|249.98|251.5|249.1|0
1660035600000|2022-08-09 09:00:00|251.57|249.17|250.69|248.29|252.04|249.64|250.42|248.02|0
1660035900000|2022-08-09 09:05:00|250.76|248.36|250.82|248.42|251.03|248.63|250.55|248.15|0
1660036200000|2022-08-09 09:10:00|250.96|248.56|250.82|248.42|251.22|248.82|250.55|248.15|0
1660036500000|2022-08-09 09:15:00|250.95|248.55|250.82|248.42|251.22|248.82|250.42|248.02|0
1660036800000|2022-08-09 09:20:00|250.95|248.55|251.76|249.36|251.89|249.49|250.89|248.49|0
1660037100000|2022-08-09 09:25:00|251.69|249.29|252.7|250.3|252.84|250.44|251.69|249.29|0
1660037400000|2022-08-09 09:30:00|252.84|250.44|252.56|250.16|253.24|250.84|252.56|250.16|0
1660037700000|2022-08-09 09:35:00|252.7|250.3|252.96|250.56|253.1|250.7|252.43|250.03|0
1660038000000|2022-08-09 09:40:00|253.1|250.7|252.42|250.02|253.37|250.97|252.29|249.89|0
1660038300000|2022-08-09 09:45:00|252.56|250.16|251.88|249.48|253.23|250.83|251.74|249.34|0
1660038600000|2022-08-09 09:50:00|251.74|249.34|252.96|250.56|252.96|250.56|251.74|249.34|0
1660038900000|2022-08-09 09:55:00|253.09|250.69|253.97|251.57|254.31|251.91|252.96|250.56|0
1660039200000|2022-08-09 10:00:00|254.04|251.64|253.56|251.16|254.17|251.77|253.36|250.96|0
1660039500000|2022-08-09 10:05:00|253.49|251.09|254.78|252.38|254.78|252.38|253.49|251.09|0
1660039800000|2022-08-09 10:10:00|254.71|252.31|257.51|255.11|257.57|255.17|254.71|252.31|0
1660040100000|2022-08-09 10:15:00|257.44|255.04|257.3|254.9|258.53|256.13|257.3|254.9|0
1660040400000|2022-08-09 10:20:00|257.37|254.97|258.53|256.13|259.63|257.23|257.37|254.97|0
1660040700000|2022-08-09 10:25:00|258.67|256.27|259.21|256.81|259.63|257.23|258.25|255.85|0
1660041000000|2022-08-09 10:30:00|258.94|256.54|260.29|257.89|260.43|258.03|258.06|255.66|0
1660041300000|2022-08-09 10:35:00|260.22|257.82|259.32|256.92|261.25|258.85|259.32|256.92|0
1660041600000|2022-08-09 10:40:00|259.19|256.79|260.42|258.02|260.56|258.16|258.91|256.51|0
1660041900000|2022-08-09 10:45:00|260.28|257.88|260.69|258.29|261.52|259.12|259.8|257.4|0
1660042200000|2022-08-09 10:50:00|260.63|258.23|260.69|258.29|261.52|259.12|260.42|258.02|0
1660042500000|2022-08-09 10:55:00|260.83|258.43|259.59|257.19|261.38|258.98|259.59|257.19|0
1660042800000|2022-08-09 11:00:00|259.45|257.05|258.21|255.81|259.59|257.19|257.94|255.54|0
1660043100000|2022-08-09 11:05:00|258.28|255.88|259.17|256.77|259.17|256.77|258.08|255.68|0
1660043400000|2022-08-09 11:10:00|259.1|256.7|258.62|256.22|259.17|256.77|258.07|255.67|0
1660043700000|2022-08-09 11:15:00|258.69|256.29|258.75|256.35|259.16|256.76|258|255.6|0
1660044000000|2022-08-09 11:20:00|258.82|256.42|259.3|256.9|259.58|257.18|258.28|255.88|0
1660044300000|2022-08-09 11:25:00|259.37|256.97|260.81|258.41|261.36|258.96|259.37|256.97|0
1660044600000|2022-08-09 11:30:00|261.36|258.96|259.57|257.17|261.85|259.45|259.57|257.17|0
1660044900000|2022-08-09 11:35:00|259.5|257.1|260.67|258.27|260.94|258.54|259.16|256.76|0
1660045200000|2022-08-09 11:40:00|260.53|258.13|264.54|262.14|264.68|262.28|260.39|257.99|0
1660045500000|2022-08-09 11:45:00|264.4|262|263.7|261.3|264.54|262.14|263.56|261.16|0
1660045800000|2022-08-09 11:50:00|263.77|261.37|263.01|260.61|264.26|261.86|262.87|260.47|0
1660046100000|2022-08-09 11:55:00|263.14|260.74|263.84|261.44|263.91|261.51|262.87|260.47|0
1660046400000|2022-08-09 12:00:00|263.97|261.57|262.86|260.46|264.11|261.71|262.59|260.19|0
1660046700000|2022-08-09 12:05:00|262.8|260.4|264.66|262.26|264.66|262.26|262.72|260.32|0
1660047000000|2022-08-09 12:10:00|264.53|262.13|264.11|261.71|265.5|263.1|263.97|261.57|0
1660047300000|2022-08-09 12:15:00|263.97|261.57|263.13|260.73|263.97|261.57|262.85|260.45|0
1660047600000|2022-08-09 12:20:00|262.99|260.59|261.05|258.65|262.99|260.59|261.05|258.65|0
1660047900000|2022-08-09 12:25:00|260.92|258.52|261.33|258.93|261.47|259.07|260.78|258.38|0
1660048200000|2022-08-09 12:30:00|261.47|259.07|260.08|257.68|262.71|260.31|259.95|257.55|0
1660048500000|2022-08-09 12:35:00|260.64|258.24|260.36|257.96|260.91|258.51|260.08|257.68|0
1660048800000|2022-08-09 12:40:00|260.22|257.82|260.77|258.37|261.04|258.64|259.81|257.41|0
1660049100000|2022-08-09 12:45:00|260.63|258.23|260.77|258.37|261.04|258.64|259.94|257.54|0
1660049400000|2022-08-09 12:50:00|260.9|258.5|260.49|258.09|261.73|259.33|260.35|257.95|0
1660049700000|2022-08-09 12:55:00|260.35|257.95|261.04|258.64|261.04|258.64|260.21|257.81|0
1660050000000|2022-08-09 13:00:00|261.11|258.71|260.62|258.22|262|259.6|260.42|258.02|0
1660050300000|2022-08-09 13:05:00|260.76|258.36|260.75|258.35|261.72|259.32|260.07|257.67|0
1660050600000|2022-08-09 13:10:00|260.62|258.22|261.58|259.18|261.86|259.46|260.34|257.94|0
1660050900000|2022-08-09 13:15:00|261.44|259.04|262.41|260.01|263.24|260.84|261.44|259.04|0
1660051200000|2022-08-09 13:20:00|262.54|260.14|260.47|258.07|262.62|260.22|260.47|258.07|0
1660051500000|2022-08-09 13:25:00|260.61|258.21|260.19|257.79|261.85|259.45|259.92|257.52|0
1660051800000|2022-08-09 13:30:00|260.47|258.07|262.12|259.72|263.92|261.52|257.72|255.32|0
1660052100000|2022-08-09 13:35:00|261.98|259.58|261.43|259.03|262.95|260.55|258.68|256.28|0
1660052400000|2022-08-09 13:40:00|261.01|258.61|259.22|256.82|261.7|259.3|258.13|255.73|0
1660052700000|2022-08-09 13:45:00|258.81|256.41|261.42|259.02|262.25|259.85|257.85|255.45|0
1660053000000|2022-08-09 13:50:00|261.7|259.3|265.58|263.18|266.14|263.74|259.91|257.51|0
1660053300000|2022-08-09 13:55:00|264.89|262.49|266|263.6|267.4|265|264.75|262.35|0
1660053600000|2022-08-09 14:00:00|266.56|264.16|267.05|264.65|267.82|265.42|264.69|262.29|0
1660053900000|2022-08-09 14:05:00|267.47|265.07|268.87|266.47|268.87|266.47|266.91|264.51|0
1660054200000|2022-08-09 14:10:00|269.08|266.68|266.21|263.81|269.15|266.75|265.38|262.98|0
1660054500000|2022-08-09 14:15:00|266.91|264.51|265.23|262.83|266.91|264.51|264.4|262|0
1660054800000|2022-08-09 14:20:00|265.17|262.77|268.16|265.76|268.44|266.04|263.85|261.45|0
1660055100000|2022-08-09 14:25:00|268.02|265.62|264.05|261.65|268.02|265.62|264.05|261.65|0
1660055400000|2022-08-09 14:30:00|264.12|261.72|262.59|260.19|265.51|263.11|262.04|259.64|0
1660055700000|2022-08-09 14:35:00|262.73|260.33|263.56|261.16|264.67|262.27|262.59|260.19|0
1660056000000|2022-08-09 14:40:00|263.42|261.02|263.63|261.23|264.95|262.55|262.73|260.33|0
1660056300000|2022-08-09 14:45:00|263.97|261.57|263|260.6|265.92|263.52|262.86|260.46|0
1660056600000|2022-08-09 14:50:00|263.14|260.74|264.94|262.54|264.94|262.54|261.48|259.08|0
1660056900000|2022-08-09 14:55:00|264.66|262.26|266.05|263.65|266.88|264.48|264.66|262.26|0
1660057200000|2022-08-09 15:00:00|265.91|263.51|271.23|268.83|271.23|268.83|265.91|263.51|0
1660057500000|2022-08-09 15:05:00|271.37|268.97|269.12|266.72|271.51|269.11|268|265.6|0
1660057800000|2022-08-09 15:10:00|269.26|266.86|264.09|261.69|269.54|267.14|264.09|261.69|0
1660058100000|2022-08-09 15:15:00|263.96|261.56|262.29|259.89|264.79|262.39|261.06|258.66|0
1660058400000|2022-08-09 15:20:00|262.16|259.76|262.57|260.17|262.84|260.44|261.19|258.79|0
1660058700000|2022-08-09 15:25:00|262.43|260.03|262.7|260.3|263.12|260.72|260.5|258.1|0
1660059000000|2022-08-09 15:30:00|262.56|260.16|264.36|261.96|264.78|262.38|262.29|259.89|0
1660059300000|2022-08-09 15:35:00|264.22|261.82|264.36|261.96|264.91|262.51|262.84|260.44|0
1660059600000|2022-08-09 15:40:00|264.5|262.1|264.49|262.09|264.64|262.24|262.42|260.02|0
1660059900000|2022-08-09 15:45:00|264.63|262.23|264.08|261.68|264.77|262.37|262.83|260.43|0
1660060200000|2022-08-09 15:50:00|264.21|261.81|263.8|261.4|266.72|264.32|263.1|260.7|0
1660060500000|2022-08-09 15:55:00|263.93|261.53|266.01|263.61|266.29|263.89|263.38|260.98|0
1660060800000|2022-08-09 16:00:00|266.15|263.75|265.73|263.33|267.83|265.43|265.18|262.78|0
1660061100000|2022-08-09 16:05:00|265.59|263.19|266.29|263.89|266.29|263.89|264.76|262.36|0
1660061400000|2022-08-09 16:10:00|266.15|263.75|267.4|265|267.54|265.14|265.73|263.33|0
1660061700000|2022-08-09 16:15:00|267.12|264.72|267.96|265.56|267.96|265.56|266.42|264.02|0
1660062000000|2022-08-09 16:20:00|267.82|265.42|269.08|266.68|269.5|267.1|266.84|264.44|0
1660062300000|2022-08-09 16:25:00|269.01|266.61|270.2|267.8|270.76|268.36|267.53|265.13|0
1660062600000|2022-08-09 16:30:00|270.34|267.94|269.91|267.51|270.62|268.22|269.07|266.67|0
1660062900000|2022-08-09 16:35:00|270.05|267.65|268.65|266.25|270.62|268.22|268.37|265.97|0
1660063200000|2022-08-09 16:40:00|268.79|266.39|269.35|266.95|270.19|267.79|268.78|266.38|0
1660063500000|2022-08-09 16:45:00|269.63|267.23|269.62|267.22|270.89|268.49|269.06|266.66|0
1660063800000|2022-08-09 16:50:00|269.48|267.08|269.9|267.5|270.89|268.49|269.34|266.94|0
1660064100000|2022-08-09 16:55:00|269.76|267.36|268.5|266.1|270.32|267.92|268.5|266.1|0
1660064400000|2022-08-09 17:00:00|268.36|265.96|267.51|265.11|268.36|265.96|267.24|264.84|0
1660064700000|2022-08-09 17:05:00|267.65|265.25|268.91|266.51|270.32|267.92|266.95|264.55|0
1660065000000|2022-08-09 17:10:00|269.19|266.79|267.93|265.53|270.17|267.77|267.51|265.11|0
1660065300000|2022-08-09 17:15:00|267.79|265.39|267.23|264.83|268.49|266.09|266.11|263.71|0
1660065600000|2022-08-09 17:20:00|267.09|264.69|266.66|264.26|267.5|265.1|266.25|263.85|0
1660065900000|2022-08-09 17:25:00|266.8|264.4|266.8|264.4|267.92|265.52|266.39|263.99|0
1660066200000|2022-08-09 17:30:00|266.66|264.26|267.92|265.52|268.2|265.8|266.66|264.26|0
1660066500000|2022-08-09 17:35:00|267.78|265.38|269.32|266.92|269.46|267.06|267.78|265.38|0
1660066800000|2022-08-09 17:40:00|269.46|267.06|269.87|267.47|271.71|269.31|268.89|266.49|0
1660067100000|2022-08-09 17:45:00|270.02|267.62|268.89|266.49|271.28|268.88|268.75|266.35|0
1660067400000|2022-08-09 17:50:00|269.17|266.77|268.89|266.49|269.87|267.47|268.19|265.79|0
1660067700000|2022-08-09 17:55:00|268.75|266.35|263.86|261.46|268.75|266.35|262.74|260.34|0
1660068000000|2022-08-09 18:00:00|264|261.6|263.44|261.04|264.14|261.74|262.46|260.06|0
1660068300000|2022-08-09 18:05:00|263.57|261.17|263.43|261.03|263.85|261.45|262.46|260.06|0
1660068600000|2022-08-09 18:10:00|263.57|261.17|263.99|261.59|264.41|262.01|263.29|260.89|0
1660068900000|2022-08-09 18:15:00|264.13|261.73|267.78|265.38|268.2|265.8|263.99|261.59|0
1660069200000|2022-08-09 18:20:00|268.06|265.66|269.04|266.64|269.33|266.93|267.21|264.81|0
1660069500000|2022-08-09 18:25:00|268.9|266.5|269.32|266.92|269.75|267.35|268.2|265.8|0
1660069800000|2022-08-09 18:30:00|269.47|267.07|268.76|266.36|269.75|267.35|268.05|265.65|0
1660070100000|2022-08-09 18:35:00|268.61|266.21|267.91|265.51|269.46|267.06|267.62|265.22|0
1660070400000|2022-08-09 18:40:00|267.62|265.22|268.19|265.79|268.61|266.21|267.62|265.22|0
1660070700000|2022-08-09 18:45:00|267.9|265.5|266.07|263.67|267.9|265.5|265.79|263.39|0
1660071000000|2022-08-09 18:50:00|265.93|263.53|264.53|262.13|266.21|263.81|263.13|260.73|0
1660071300000|2022-08-09 18:55:00|264.39|261.99|265.22|262.82|265.22|262.82|263.13|260.73|0
1660071600000|2022-08-09 19:00:00|265.36|262.96|265.92|263.52|265.92|263.52|263.96|261.56|0
1660071900000|2022-08-09 19:05:00|265.64|263.24|265.08|262.68|266.48|264.08|264.8|262.4|0
1660072200000|2022-08-09 19:10:00|265.22|262.82|266.34|263.94|266.62|264.22|265.22|262.82|0
1660072500000|2022-08-09 19:15:00|266.2|263.8|264.09|261.69|266.34|263.94|263.95|261.55|0
1660072800000|2022-08-09 19:20:00|264.37|261.97|262|259.6|264.37|261.97|261.72|259.32|0
1660073100000|2022-08-09 19:25:00|261.86|259.46|262.55|260.15|262.83|260.43|261.3|258.9|0
1660073400000|2022-08-09 19:30:00|262.83|260.43|262.97|260.57|263.25|260.85|261.72|259.32|0
1660073700000|2022-08-09 19:35:00|262.83|260.43|263.11|260.71|263.8|261.4|262.27|259.87|0
1660074000000|2022-08-09 19:40:00|263.24|260.84|265.34|262.94|265.48|263.08|262.27|259.87|0
1660074300000|2022-08-09 19:45:00|265.2|262.8|264.5|262.1|266.46|264.06|264.36|261.96|0
1660074600000|2022-08-09 19:50:00|264.36|261.96|264.35|261.95|264.91|262.51|262.26|259.86|0
1660074900000|2022-08-09 19:55:00|264.21|261.81|263.37|260.97|265.89|263.49|263.23|260.83|0
1660075200000|2022-08-09 20:00:00|263.09|260.69|261.42|259.02|263.09|260.69|261.01|258.61|0
1660075500000|2022-08-09 20:05:00|260.87|258.47|261.84|259.44|262.11|259.71|260.87|258.47|0
1660075800000|2022-08-09 20:10:00|261.7|259.3|261.69|259.29|261.84|259.44|261.14|258.74|0
1660076100000|2022-08-09 20:15:00|261.76|258.96|262.45|259.65|262.87|260.07|261.76|258.96|0
1660076400000|2022-08-09 20:20:00|262.31|259.51|261.89|259.09|262.45|259.65|261.89|259.09|0
1660076700000|2022-08-09 20:25:00|261.96|259.16|261.75|258.95|262.17|259.37|261.75|258.95|0
1660077000000|2022-08-09 20:30:00|261.82|259.02|262.02|259.22|262.16|259.36|261.75|258.95|0
1660077300000|2022-08-09 20:35:00|261.88|259.08|261.6|258.8|262.02|259.22|261.6|258.8|0
1660077600000|2022-08-09 20:40:00|261.74|258.94|261.53|258.73|261.74|258.94|261.46|258.66|0
1660077900000|2022-08-09 20:45:00|261.6|258.8|261.46|258.66|262.02|259.22|261.32|258.52|0
1660078200000|2022-08-09 20:50:00|261.39|258.59|261.32|258.52|261.74|258.94|261.32|258.52|0
1660078500000|2022-08-09 20:55:00|261.18|258.38|260.83|258.03|261.32|258.52|260.76|257.96|0
1660078800000|2022-08-09 21:00:00|260.95|258.15|260.44|257.64|260.95|258.15|260.3|257.5|0
1660079100000|2022-08-09 21:05:00|260.34|257.54|260.58|257.78|260.58|257.78|260.32|257.52|0
1660079400000|2022-08-09 21:10:00|260.72|257.92|260.8|258|260.8|258|260.72|257.92|0
1660079700000|2022-08-09 21:15:00|260.79|257.99|260.84|258.04|260.88|258.08|260.79|257.99|0
1660080000000|2022-08-09 21:20:00|260.79|257.99|260.84|258.04|260.84|258.04|260.79|257.99|0
1660080300000|2022-08-09 21:25:00|260.87|258.07|261.02|258.22|261.02|258.22|260.87|258.07|0
1660080600000|2022-08-09 21:30:00|261.03|258.23|261.03|258.23|261.03|258.23|260.99|258.19|0
1660080900000|2022-08-09 21:35:00|261.05|258.25|261.01|258.21|261.05|258.25|260.99|258.19|0
1660081200000|2022-08-09 21:40:00|261.07|258.27|261.15|258.35|261.15|258.35|261.05|258.25|0
1660081500000|2022-08-09 21:45:00|261.08|258.28|261.08|258.28|261.17|258.37|261.02|258.22|0
1660081800000|2022-08-09 21:50:00|261.1|258.3|261.42|258.62|261.45|258.65|261.1|258.3|0
1660082100000|2022-08-09 21:55:00|261.41|258.61|261.32|258.52|261.41|258.61|261.16|258.36|0
1660082400000|2022-08-09 22:00:00|261.22|258.42|261.83|259.03|262.39|259.59|261.08|258.28|0
1660082700000|2022-08-09 22:05:00|261.7|258.9|261.97|259.17|262.11|259.31|261.56|258.76|0
1660083000000|2022-08-09 22:10:00|261.9|259.1|261.83|259.03|262.39|259.59|261.55|258.75|0
1660083300000|2022-08-09 22:15:00|261.69|258.89|261.27|258.47|261.83|259.03|261.13|258.33|0
1660083600000|2022-08-09 22:20:00|261.13|258.33|261.27|258.47|261.34|258.54|260.99|258.19|0
1660083900000|2022-08-09 22:25:00|261.13|258.33|261.06|258.26|261.55|258.75|260.99|258.19|0
1660084200000|2022-08-09 22:30:00|260.99|258.19|261.82|259.02|262.24|259.44|260.99|258.19|0
1660084500000|2022-08-09 22:35:00|261.89|259.09|262.23|259.43|262.37|259.57|261.82|259.02|0
1660084800000|2022-08-09 22:40:00|262.09|259.29|262.23|259.43|262.37|259.57|262.03|259.23|0
1660085100000|2022-08-09 22:45:00|262.09|259.29|261.95|259.15|262.09|259.29|261.81|259.01|0
1660085400000|2022-08-09 22:50:00|262.09|259.29|261.67|258.87|262.09|259.29|261.67|258.87|0
1660085700000|2022-08-09 22:55:00|261.53|258.73|262.08|259.28|262.08|259.28|261.53|258.73|0
1660086000000|2022-08-09 23:00:00|262.22|259.42|261.11|258.31|262.5|259.7|261.11|258.31|0
1660086300000|2022-08-09 23:05:00|261.18|258.38|261.38|258.58|261.52|258.72|261.11|258.31|0
1660086600000|2022-08-09 23:10:00|261.24|258.44|260.96|258.16|261.24|258.44|260.96|258.16|0
1660086900000|2022-08-09 23:15:00|261.04|258.24|261.31|258.51|261.38|258.58|260.96|258.16|0
1660087200000|2022-08-09 23:20:00|261.24|258.44|261.93|259.13|261.93|259.13|260.68|257.88|0
1660087500000|2022-08-09 23:25:00|261.86|259.06|261.79|258.99|262.07|259.27|261.51|258.71|0
1660087800000|2022-08-09 23:30:00|261.93|259.13|261.93|259.13|262.07|259.27|261.72|258.92|0
1660088100000|2022-08-09 23:35:00|261.79|258.99|261.92|259.12|262.06|259.26|261.78|258.98|0
1660088400000|2022-08-09 23:40:00|261.86|259.06|262.2|259.4|262.34|259.54|261.85|259.05|0
1660088700000|2022-08-09 23:45:00|262.06|259.26|261.64|258.84|262.2|259.4|261.5|258.7|0
1660089000000|2022-08-09 23:50:00|261.5|258.7|261.22|258.42|261.78|258.98|261.08|258.28|0
1660089300000|2022-08-09 23:55:00|261.36|258.56|260.94|258.14|261.77|258.97|260.8|258|0
1660089600000|2022-08-10 00:00:00|261.36|258.56|263.16|260.36|263.44|260.64|260.46|257.66|0
1660089900000|2022-08-10 00:05:00|263.3|260.5|264.56|261.76|265.68|262.88|263.3|260.5|0
1660090200000|2022-08-10 00:10:00|264.7|261.9|265.05|262.25|265.11|262.31|264.27|261.47|0
1660090500000|2022-08-10 00:15:00|264.97|262.17|264.69|261.89|265.39|262.59|264.27|261.47|0
1660090800000|2022-08-10 00:20:00|264.83|262.03|264.62|261.82|265.11|262.31|264.27|261.47|0
1660091100000|2022-08-10 00:25:00|264.55|261.75|265.32|262.52|265.32|262.52|264.55|261.75|0
1660091400000|2022-08-10 00:30:00|265.39|262.59|264.96|262.16|265.39|262.59|264.54|261.74|0
1660091700000|2022-08-10 00:35:00|265.1|262.3|264.82|262.02|265.38|262.58|264.68|261.88|0
1660092000000|2022-08-10 00:40:00|264.89|262.09|265.31|262.51|265.38|262.58|264.26|261.46|0
1660092300000|2022-08-10 00:45:00|265.38|262.58|265.38|262.58|265.66|262.86|265.23|262.43|0
1660092600000|2022-08-10 00:50:00|265.23|262.43|265.51|262.71|265.65|262.85|264.95|262.15|0
1660092900000|2022-08-10 00:55:00|265.45|262.65|265.65|262.85|265.65|262.85|264.95|262.15|0
1660093200000|2022-08-10 01:00:00|265.51|262.71|263.41|260.61|265.51|262.71|263.41|260.61|0
1660093500000|2022-08-10 01:05:00|263.55|260.75|263.06|260.26|263.69|260.89|262.85|260.05|0
1660093800000|2022-08-10 01:10:00|262.99|260.19|262.71|259.91|263.13|260.33|262.29|259.49|0
1660094100000|2022-08-10 01:15:00|262.57|259.77|262.01|259.21|262.98|260.18|261.87|259.07|0
1660094400000|2022-08-10 01:20:00|261.87|259.07|261.87|259.07|262.42|259.62|261.66|258.86|0
1660094700000|2022-08-10 01:25:00|261.73|258.93|262.14|259.34|262.42|259.62|261.45|258.65|0
1660095000000|2022-08-10 01:30:00|262.21|259.41|262.14|259.34|262.7|259.9|262|259.2|0
1660095300000|2022-08-10 01:35:00|262.21|259.41|261.44|258.64|262.21|259.41|261.44|258.64|0
1660095600000|2022-08-10 01:40:00|261.51|258.71|261.99|259.19|262.55|259.75|261.44|258.64|0
1660095900000|2022-08-10 01:45:00|261.86|259.06|261.85|259.05|262.27|259.47|261.71|258.91|0
1660096200000|2022-08-10 01:50:00|261.92|259.12|262.82|260.02|262.82|260.02|261.92|259.12|0
1660096500000|2022-08-10 01:55:00|262.68|259.88|263.24|260.44|263.38|260.58|262.41|259.61|0
1660096800000|2022-08-10 02:00:00|263.38|260.58|263.31|260.51|263.38|260.58|263.03|260.23|0
1660097100000|2022-08-10 02:05:00|263.38|260.58|262.82|260.02|263.65|260.85|262.68|259.88|0
1660097400000|2022-08-10 02:10:00|262.75|259.95|263.65|260.85|263.79|260.99|262.75|259.95|0
1660097700000|2022-08-10 02:15:00|263.79|260.99|264|261.2|264.21|261.41|263.65|260.85|0
1660098000000|2022-08-10 02:20:00|263.93|261.13|264.62|261.82|264.62|261.82|263.51|260.71|0
1660098300000|2022-08-10 02:25:00|264.76|261.96|263.85|261.05|265.18|262.38|263.78|260.98|0
1660098600000|2022-08-10 02:30:00|263.78|260.98|265.6|262.8|265.74|262.94|263.78|260.98|0
1660098900000|2022-08-10 02:35:00|265.67|262.87|264.76|261.96|265.67|262.87|264.76|261.96|0
1660099200000|2022-08-10 02:40:00|264.9|262.1|265.59|262.79|265.59|262.79|264.55|261.75|0
1660099500000|2022-08-10 02:45:00|265.45|262.65|265.17|262.37|266.01|263.21|265.17|262.37|0
1660099800000|2022-08-10 02:50:00|265.31|262.51|263.91|261.11|265.31|262.51|263.77|260.97|0
1660100100000|2022-08-10 02:55:00|264.05|261.25|264.18|261.38|264.32|261.52|263.77|260.97|0
1660100400000|2022-08-10 03:00:00|264.04|261.24|263.76|260.96|264.18|261.38|263.48|260.68|0
1660100700000|2022-08-10 03:05:00|263.9|261.1|264.04|261.24|264.04|261.24|263.76|260.96|0
1660101000000|2022-08-10 03:10:00|263.97|261.17|263.9|261.1|264.18|261.38|263.9|261.1|0
1660101300000|2022-08-10 03:15:00|264.04|261.24|264.17|261.37|264.18|261.38|263.89|261.09|0
1660101600000|2022-08-10 03:20:00|264.03|261.23|264.73|261.93|264.87|262.07|263.89|261.09|0
1660101900000|2022-08-10 03:25:00|264.59|261.79|264.73|261.93|264.87|262.07|264.59|261.79|0
1660102200000|2022-08-10 03:30:00|264.59|261.79|264.45|261.65|264.73|261.93|264.17|261.37|0
1660102500000|2022-08-10 03:35:00|264.31|261.51|264.16|261.36|264.58|261.78|264.16|261.36|0
1660102800000|2022-08-10 03:40:00|264.3|261.5|263.88|261.08|264.44|261.64|263.88|261.08|0
1660103100000|2022-08-10 03:45:00|263.74|260.94|263.88|261.08|264.16|261.36|263.6|260.8|0
1660103400000|2022-08-10 03:50:00|263.81|261.01|264.16|261.36|264.16|261.36|263.81|261.01|0
1660103700000|2022-08-10 03:55:00|264.29|261.49|264.99|262.19|265.21|262.41|264.15|261.35|0
1660104000000|2022-08-10 04:00:00|264.85|262.05|263.73|260.93|264.85|262.05|263.73|260.93|0
1660104300000|2022-08-10 04:05:00|263.87|261.07|264.15|261.35|264.15|261.35|263.8|261|0
1660104600000|2022-08-10 04:10:00|264.01|261.21|263.86|261.06|264.15|261.35|263.73|260.93|0
1660104900000|2022-08-10 04:15:00|263.94|261.14|264.14|261.34|264.28|261.48|263.94|261.14|0
1660105200000|2022-08-10 04:20:00|264|261.2|264.42|261.62|264.42|261.62|263.86|261.06|0
1660105500000|2022-08-10 04:25:00|264.28|261.48|264.28|261.48|264.56|261.76|264.28|261.48|0
1660105800000|2022-08-10 04:30:00|264.21|261.41|264.07|261.27|264.35|261.55|263.99|261.19|0
1660106100000|2022-08-10 04:35:00|264.13|261.33|263.85|261.05|264.13|261.33|263.71|260.91|0
1660106400000|2022-08-10 04:40:00|263.71|260.91|263.71|260.91|263.78|260.98|263.71|260.91|0
1660106700000|2022-08-10 04:45:00|263.43|260.63|263.71|260.91|263.71|260.91|263.43|260.63|0
1660107000000|2022-08-10 04:50:00|263.78|260.98|263.84|261.04|263.98|261.18|263.7|260.9|0
1660107300000|2022-08-10 04:55:00|263.98|261.18|263.84|261.04|264.12|261.32|263.84|261.04|0
1660107600000|2022-08-10 05:00:00|263.98|261.18|264.54|261.74|264.54|261.74|263.7|260.9|0
1660107900000|2022-08-10 05:05:00|264.4|261.6|264.39|261.59|264.68|261.88|264.25|261.45|0
1660108200000|2022-08-10 05:10:00|264.47|261.67|264.46|261.66|264.53|261.73|264.25|261.45|0
1660108500000|2022-08-10 05:15:00|264.53|261.73|265.02|262.22|265.09|262.29|264.39|261.59|0
1660108800000|2022-08-10 05:20:00|265.09|262.29|265.09|262.29|265.23|262.43|264.95|262.15|0
1660109100000|2022-08-10 05:25:00|265.23|262.43|265.08|262.28|265.23|262.43|265.02|262.22|0
1660109400000|2022-08-10 05:30:00|264.94|262.14|264.8|262|264.94|262.14|264.52|261.72|0
1660109700000|2022-08-10 05:35:00|264.73|261.93|265.5|262.7|265.5|262.7|264.66|261.86|0
1660110000000|2022-08-10 05:40:00|265.43|262.63|265.5|262.7|265.64|262.84|265.36|262.56|0
1660110300000|2022-08-10 05:45:00|265.64|262.84|266.06|263.26|266.34|263.54|265.64|262.84|0
1660110600000|2022-08-10 05:50:00|265.99|263.19|266.55|263.75|266.62|263.82|265.99|263.19|0
1660110900000|2022-08-10 05:55:00|266.62|263.82|266.61|263.81|266.62|263.82|266.33|263.53|0
1660111200000|2022-08-10 06:00:00|266.75|263.95|268.3|265.5|268.3|265.5|266.75|263.95|0
1660111500000|2022-08-10 06:05:00|268.23|265.43|267.88|265.08|268.3|265.5|267.03|264.23|0
1660111800000|2022-08-10 06:10:00|267.74|264.94|267.31|264.51|268.16|265.36|266.89|264.09|0
1660112100000|2022-08-10 06:15:00|267.17|264.37|266.82|264.02|267.87|265.07|266.82|264.02|0
1660112400000|2022-08-10 06:20:00|266.88|264.08|267.52|264.72|267.59|264.79|266.46|263.66|0
1660112700000|2022-08-10 06:25:00|267.44|264.64|268.43|265.63|268.43|265.63|267.44|264.64|0
1660113000000|2022-08-10 06:30:00|268.29|265.49|268.15|265.35|268.29|265.49|267.3|264.5|0
1660113300000|2022-08-10 06:35:00|268|265.2|266.45|263.65|268|265.2|266.31|263.51|0
1660113600000|2022-08-10 06:40:00|266.59|263.79|265.89|263.09|266.73|263.93|265.89|263.09|0
1660113900000|2022-08-10 06:45:00|266.03|263.23|265.88|263.08|266.17|263.37|265.68|262.88|0
1660114200000|2022-08-10 06:50:00|265.74|262.94|265.67|262.87|266.16|263.36|265.6|262.8|0
1660114500000|2022-08-10 06:55:00|265.6|262.8|265.88|263.08|265.88|263.08|265.32|262.52|0
1660114800000|2022-08-10 07:00:00|266.09|263.29|266.58|263.78|267.43|264.63|265.6|262.8|0
1660115100000|2022-08-10 07:05:00|266.31|263.91|267.79|265.39|268.92|266.52|265.25|262.85|0
1660115400000|2022-08-10 07:10:00|267.93|265.53|265.53|263.13|268.21|265.81|264.97|262.57|0
1660115700000|2022-08-10 07:15:00|265.39|262.99|264.82|262.42|265.53|263.13|264.27|261.87|0
1660116000000|2022-08-10 07:20:00|264.68|262.28|264.54|262.14|264.68|262.28|263.7|261.3|0
1660116300000|2022-08-10 07:25:00|264.47|262.07|263.28|260.88|264.82|262.42|262.86|260.46|0
1660116600000|2022-08-10 07:30:00|263.21|260.81|262.58|260.18|263.21|260.81|261.75|259.35|0
1660116900000|2022-08-10 07:35:00|262.44|260.04|263|260.6|263.14|260.74|261.88|259.48|0
1660117200000|2022-08-10 07:40:00|263.07|260.67|263.34|260.94|263.55|261.15|262.72|260.32|0
1660117500000|2022-08-10 07:45:00|263.13|260.73|261.6|259.2|263.41|261.01|261.6|259.2|0
1660117800000|2022-08-10 07:50:00|261.39|258.99|260.97|258.57|261.74|259.34|260.35|257.95|0
1660118100000|2022-08-10 07:55:00|261.04|258.64|261.87|259.47|262.29|259.89|260.76|258.36|0
1660118400000|2022-08-10 08:00:00|262.15|259.75|261.38|258.98|262.57|260.17|261.03|258.63|0
1660118700000|2022-08-10 08:05:00|261.45|259.05|261.31|258.91|261.87|259.47|260.75|258.35|0
1660119000000|2022-08-10 08:10:00|261.17|258.77|260.75|258.35|261.17|258.77|260.47|258.07|0
1660119300000|2022-08-10 08:15:00|260.61|258.21|261.58|259.18|261.58|259.18|260.54|258.14|0
1660119600000|2022-08-10 08:20:00|261.44|259.04|259.5|257.1|261.65|259.25|259.36|256.96|0
1660119900000|2022-08-10 08:25:00|259.77|257.37|259.08|256.68|260.19|257.79|259.08|256.68|0
1660120200000|2022-08-10 08:30:00|258.39|255.99|257.84|255.44|258.66|256.26|257.42|255.02|0
1660120500000|2022-08-10 08:35:00|257.77|255.37|258.45|256.05|258.59|256.19|257.22|254.82|0
1660120800000|2022-08-10 08:40:00|258.39|255.99|256.39|253.99|258.39|255.99|255.3|252.9|0
1660121100000|2022-08-10 08:45:00|256.46|254.06|256.12|253.72|256.74|254.34|255.84|253.44|0
1660121400000|2022-08-10 08:50:00|255.98|253.58|256.25|253.85|256.53|254.13|255.98|253.58|0
1660121700000|2022-08-10 08:55:00|256.11|253.71|256.79|254.39|257.07|254.67|255.98|253.58|0
1660122000000|2022-08-10 09:00:00|256.66|254.26|255.97|253.57|257.48|255.08|255.7|253.3|0
1660122300000|2022-08-10 09:05:00|255.83|253.43|257.47|255.07|257.68|255.28|255.83|253.43|0
1660122600000|2022-08-10 09:10:00|257.41|255.01|257.2|254.8|257.47|255.07|256.79|254.39|0
1660122900000|2022-08-10 09:15:00|257.33|254.93|257.33|254.93|257.61|255.21|257.06|254.66|0
1660123200000|2022-08-10 09:20:00|257.47|255.07|257.88|255.48|257.88|255.48|257.47|255.07|0
1660123500000|2022-08-10 09:25:00|258.02|255.62|258.01|255.61|258.43|256.03|257.74|255.34|0
1660123800000|2022-08-10 09:30:00|258.08|255.68|258.15|255.75|258.42|256.02|257.88|255.48|0
1660124100000|2022-08-10 09:35:00|258.01|255.61|258.56|256.16|258.7|256.3|258.01|255.61|0
1660124400000|2022-08-10 09:40:00|258.42|256.02|258.42|256.02|258.7|256.3|258.01|255.61|0
1660124700000|2022-08-10 09:45:00|258.28|255.88|258.69|256.29|258.69|256.29|258.14|255.74|0
1660125000000|2022-08-10 09:50:00|258.62|256.22|258.96|256.56|259.52|257.12|258.62|256.22|0
1660125300000|2022-08-10 09:55:00|258.82|256.42|258|255.6|258.96|256.56|258|255.6|0
1660125600000|2022-08-10 10:00:00|258.07|255.67|258.89|256.49|259.1|256.7|258|255.6|0
1660125900000|2022-08-10 10:05:00|258.82|256.42|259.09|256.69|259.37|256.97|258.82|256.42|0
1660126200000|2022-08-10 10:10:00|259.23|256.83|258.54|256.14|259.37|256.97|258.54|256.14|0
1660126500000|2022-08-10 10:15:00|258.68|256.28|258.4|256|258.68|256.28|257.44|255.04|0
1660126800000|2022-08-10 10:20:00|258.26|255.86|258.53|256.13|259.02|256.62|258.26|255.86|0
1660127100000|2022-08-10 10:25:00|258.4|256|258.26|255.86|258.53|256.13|257.85|255.45|0
1660127400000|2022-08-10 10:30:00|258.19|255.79|258.8|256.4|259.08|256.68|258.19|255.79|0
1660127700000|2022-08-10 10:35:00|258.87|256.47|258.94|256.54|259.08|256.68|258.6|256.2|0
1660128000000|2022-08-10 10:40:00|259.01|256.61|259.76|257.36|259.76|257.36|258.8|256.4|0
1660128300000|2022-08-10 10:45:00|259.83|257.43|260.31|257.91|260.38|257.98|259.49|257.09|0
1660128600000|2022-08-10 10:50:00|260.17|257.77|259.76|257.36|260.31|257.91|259.48|257.08|0
1660128900000|2022-08-10 10:55:00|259.62|257.22|259.06|256.66|259.62|257.22|258.52|256.12|0
1660129200000|2022-08-10 11:00:00|258.93|256.53|258.24|255.84|259.62|257.22|258.17|255.77|0
1660129500000|2022-08-10 11:05:00|258.37|255.97|257.82|255.42|258.37|255.97|257.55|255.15|0
1660129800000|2022-08-10 11:10:00|257.68|255.28|258.51|256.11|258.51|256.11|257.55|255.15|0
1660130100000|2022-08-10 11:15:00|258.37|255.97|258.37|255.97|258.92|256.52|258.23|255.83|0
1660130400000|2022-08-10 11:20:00|258.5|256.1|257.81|255.41|258.78|256.38|257.54|255.14|0
1660130700000|2022-08-10 11:25:00|257.68|255.28|258.5|256.1|258.5|256.1|257.67|255.27|0
1660131000000|2022-08-10 11:30:00|258.43|256.03|257.4|255|258.63|256.23|257.26|254.86|0
1660131300000|2022-08-10 11:35:00|257.53|255.13|257.94|255.54|258.08|255.68|257.39|254.99|0
1660131600000|2022-08-10 11:40:00|258.08|255.68|257.66|255.26|258.22|255.82|257.53|255.13|0
1660131900000|2022-08-10 11:45:00|257.53|255.13|257.8|255.4|258.21|255.81|257.53|255.13|0
1660132200000|2022-08-10 11:50:00|257.66|255.26|257.8|255.4|257.94|255.54|257.11|254.71|0
1660132500000|2022-08-10 11:55:00|257.66|255.26|256.56|254.16|257.66|255.26|256.42|254.02|0
1660132800000|2022-08-10 12:00:00|256.42|254.02|256.28|253.88|257.11|254.71|256.15|253.75|0
1660133100000|2022-08-10 12:05:00|256.15|253.75|255.6|253.2|256.28|253.88|254.51|252.11|0
1660133400000|2022-08-10 12:10:00|255.46|253.06|255.11|252.71|255.46|253.06|254.64|252.24|0
1660133700000|2022-08-10 12:15:00|254.97|252.57|255.51|253.11|256.33|253.93|254.97|252.57|0
1660134000000|2022-08-10 12:20:00|255.65|253.25|256.88|254.48|256.88|254.48|255.1|252.7|0
1660134300000|2022-08-10 12:25:00|256.6|254.2|255.44|253.04|257.15|254.75|253.27|250.87|0
1660134600000|2022-08-10 12:30:00|256.05|253.65|228.99|226.59|256.05|253.65|224.58|222.18|0
1660134900000|2022-08-10 12:35:00|228.8|226.4|225.25|222.85|233.79|231.39|225.18|222.78|0
1660135200000|2022-08-10 12:40:00|225.18|222.78|224.68|222.28|225.56|223.16|222.17|219.77|0
1660135500000|2022-08-10 12:45:00|224.55|222.15|223.29|220.89|225.56|223.16|221.92|219.52|0
1660135800000|2022-08-10 12:50:00|223.36|220.96|225.05|222.65|225.17|222.77|223.29|220.89|0
1660136100000|2022-08-10 12:55:00|224.67|222.27|226.31|223.91|226.81|224.41|224.17|221.77|0
1660136400000|2022-08-10 13:00:00|226.56|224.16|225.42|223.02|227.19|224.79|224.92|222.52|0
1660136700000|2022-08-10 13:05:00|225.67|223.27|225.42|223.02|226.3|223.9|225.17|222.77|0
1660137000000|2022-08-10 13:10:00|225.54|223.14|227.82|225.42|228.07|225.67|225.54|223.14|0
1660137300000|2022-08-10 13:15:00|227.69|225.29|225.54|223.14|227.69|225.29|224.91|222.51|0
1660137600000|2022-08-10 13:20:00|225.66|223.26|226.04|223.64|226.55|224.15|225.03|222.63|0
1660137900000|2022-08-10 13:25:00|225.91|223.51|223.65|221.25|226.42|224.02|222.52|220.12|0
1660138200000|2022-08-10 13:30:00|223.14|220.74|227.68|225.28|228.13|225.73|223.14|220.74|0
1660138500000|2022-08-10 13:35:00|227.37|224.97|230.48|228.08|230.48|228.08|226.92|224.52|0
1660138800000|2022-08-10 13:40:00|229.97|227.57|225.9|223.5|230.74|228.34|225.15|222.75|0
1660139100000|2022-08-10 13:45:00|225.52|223.12|223.01|220.61|225.65|223.25|222.63|220.23|0
1660139400000|2022-08-10 13:50:00|222.63|220.23|227.04|224.64|227.16|224.76|222.51|220.11|0
1660139700000|2022-08-10 13:55:00|226.91|224.51|225.64|223.24|228.05|225.65|225.01|222.61|0
1660140000000|2022-08-10 14:00:00|226.02|223.62|224.76|222.36|227.16|224.76|223.75|221.35|0
1660140300000|2022-08-10 14:05:00|224.63|222.23|222.76|220.36|226.02|223.62|222.51|220.11|0
1660140600000|2022-08-10 14:10:00|222.64|220.24|225.8|223.4|226.69|224.29|221.88|219.48|0
1660140900000|2022-08-10 14:15:00|225.92|223.52|228.22|225.82|228.35|225.95|225.16|222.76|0
1660141200000|2022-08-10 14:20:00|228.48|226.08|228.22|225.82|231.18|228.78|227.45|225.05|0
1660141500000|2022-08-10 14:25:00|228.09|225.69|226.11|223.71|228.15|225.75|226.04|223.64|0
1660141800000|2022-08-10 14:30:00|226.43|224.03|223.88|221.48|227.06|224.66|223.76|221.36|0
1660142100000|2022-08-10 14:35:00|223.76|221.36|223.88|221.48|224.26|221.86|223|220.6|0
1660142400000|2022-08-10 14:40:00|223.76|221.36|221.86|219.46|224.01|221.61|221.24|218.84|0
1660142700000|2022-08-10 14:45:00|221.74|219.34|222.24|219.84|222.61|220.21|220.86|218.46|0
1660143000000|2022-08-10 14:50:00|221.99|219.59|221.73|219.33|222.24|219.84|220.73|218.33|0
1660143300000|2022-08-10 14:55:00|221.67|219.27|220.73|218.33|221.86|219.46|220.48|218.08|0
1660143600000|2022-08-10 15:00:00|220.48|218.08|215.88|213.48|220.48|218.08|215.88|213.48|0
1660143900000|2022-08-10 15:05:00|215.76|213.36|216.12|213.72|216.86|214.46|214.52|212.12|0
1660144200000|2022-08-10 15:10:00|216|213.6|218.22|215.82|219.59|217.19|216|213.6|0
1660144500000|2022-08-10 15:15:00|218.1|215.7|219.99|217.59|220.36|217.96|217.85|215.45|0
1660144800000|2022-08-10 15:20:00|219.86|217.46|218.25|215.85|220.11|217.71|218.12|215.72|0
1660145100000|2022-08-10 15:25:00|218.37|215.97|218.99|216.59|219.36|216.96|218.12|215.72|0
1660145400000|2022-08-10 15:30:00|218.87|216.47|218.74|216.34|218.99|216.59|217.38|214.98|0
1660145700000|2022-08-10 15:35:00|218.61|216.21|220.1|217.7|220.85|218.45|218.61|216.21|0
1660146000000|2022-08-10 15:40:00|220.23|217.83|218.98|216.58|220.35|217.95|218.61|216.21|0
1660146300000|2022-08-10 15:45:00|219.11|216.71|218.36|215.96|220.1|217.7|217.99|215.59|0
1660146600000|2022-08-10 15:50:00|218.48|216.08|217.86|215.46|219.85|217.45|217.61|215.21|0
1660146900000|2022-08-10 15:55:00|217.74|215.34|217.49|215.09|218.23|215.83|217.24|214.84|0
1660147200000|2022-08-10 16:00:00|217.61|215.21|217.73|215.33|218.1|215.7|216.62|214.22|0
1660147500000|2022-08-10 16:05:00|217.86|215.46|219.09|216.69|219.96|217.56|217.85|215.45|0
1660147800000|2022-08-10 16:10:00|218.97|216.57|219.59|217.19|219.59|217.19|218.59|216.19|0
1660148100000|2022-08-10 16:15:00|219.71|217.31|222.46|220.06|222.96|220.56|219.34|216.94|0
1660148400000|2022-08-10 16:20:00|222.71|220.31|222.58|220.18|223.84|221.44|222.2|219.8|0
1660148700000|2022-08-10 16:25:00|222.45|220.05|221.57|219.17|223.46|221.06|221.32|218.92|0
1660149000000|2022-08-10 16:30:00|221.45|219.05|221.01|218.61|222.07|219.67|220.7|218.3|0
1660149300000|2022-08-10 16:35:00|220.95|218.55|220.69|218.29|221.19|218.79|220.2|217.8|0
1660149600000|2022-08-10 16:40:00|220.57|218.17|220.57|218.17|221.57|219.17|220.07|217.67|0
1660149900000|2022-08-10 16:45:00|220.44|218.04|221.19|218.79|221.94|219.54|220.32|217.92|0
1660150200000|2022-08-10 16:50:00|221.31|218.91|220.44|218.04|222.06|219.66|220.19|217.79|0
1660150500000|2022-08-10 16:55:00|220.31|217.91|220.18|217.78|221.18|218.78|220.06|217.66|0
1660150800000|2022-08-10 17:00:00|220.06|217.66|221.43|219.03|221.93|219.53|220.06|217.66|0
1660151100000|2022-08-10 17:05:00|221.55|219.15|220.05|217.65|221.8|219.4|219.93|217.53|0
1660151400000|2022-08-10 17:10:00|219.93|217.53|219.06|216.66|219.93|217.53|218.81|216.41|0
1660151700000|2022-08-10 17:15:00|218.93|216.53|218.68|216.28|219.43|217.03|218.31|215.91|0
1660152000000|2022-08-10 17:20:00|218.8|216.4|218.06|215.66|219.67|217.27|218.06|215.66|0
1660152300000|2022-08-10 17:25:00|218.31|215.91|220.29|217.89|220.42|218.02|218.06|215.66|0
1660152600000|2022-08-10 17:30:00|220.42|218.02|220.29|217.89|221.66|219.26|219.42|217.02|0
1660152900000|2022-08-10 17:35:00|220.16|217.76|219.29|216.89|220.66|218.26|219.29|216.89|0
1660153200000|2022-08-10 17:40:00|219.41|217.01|218.42|216.02|219.66|217.26|218.42|216.02|0
1660153500000|2022-08-10 17:45:00|218.29|215.89|216.81|214.41|218.67|216.27|216.81|214.41|0
1660153800000|2022-08-10 17:50:00|216.69|214.29|216.93|214.53|217.55|215.15|216.56|214.16|0
1660154100000|2022-08-10 17:55:00|216.81|214.41|218.29|215.89|219.03|216.63|216.68|214.28|0
1660154400000|2022-08-10 18:00:00|218.16|215.76|217.42|215.02|219.15|216.75|217.42|215.02|0
1660154700000|2022-08-10 18:05:00|217.54|215.14|218.4|216|218.9|216.5|217.29|214.89|0
1660155000000|2022-08-10 18:10:00|218.53|216.13|219.89|217.49|219.89|217.49|218.03|215.63|0
1660155300000|2022-08-10 18:15:00|219.77|217.37|219.77|217.37|220.01|217.61|219.02|216.62|0
1660155600000|2022-08-10 18:20:00|219.89|217.49|219.76|217.36|220.01|217.61|219.02|216.62|0
1660155900000|2022-08-10 18:25:00|219.64|217.24|219.76|217.36|220.01|217.61|219.14|216.74|0
1660156200000|2022-08-10 18:30:00|219.64|217.24|219.76|217.36|221.26|218.86|219.51|217.11|0
1660156500000|2022-08-10 18:35:00|219.7|217.3|219.75|217.35|220.25|217.85|218.89|216.49|0
1660156800000|2022-08-10 18:40:00|219.63|217.23|219.38|216.98|219.88|217.48|218.88|216.48|0
1660157100000|2022-08-10 18:45:00|219.25|216.85|221.62|219.22|221.62|219.22|219.13|216.73|0
1660157400000|2022-08-10 18:50:00|222|219.6|220.75|218.35|222|219.6|220.5|218.1|0
1660157700000|2022-08-10 18:55:00|220.87|218.47|221.87|219.47|222.13|219.73|220.37|217.97|0
1660158000000|2022-08-10 19:00:00|222|219.6|219.37|216.97|222.63|220.23|219.37|216.97|0
1660158300000|2022-08-10 19:05:00|219.25|216.85|220.62|218.22|221.13|218.73|219.12|216.72|0
1660158600000|2022-08-10 19:10:00|220.75|218.35|219.11|216.71|220.75|218.35|218.74|216.34|0
1660158900000|2022-08-10 19:15:00|218.99|216.59|218.49|216.09|219.99|217.59|218.24|215.84|0
1660159200000|2022-08-10 19:20:00|218.36|215.96|217.24|214.84|218.74|216.34|217.11|214.71|0
1660159500000|2022-08-10 19:25:00|217.36|214.96|216.74|214.34|217.74|215.34|216.37|213.97|0
1660159800000|2022-08-10 19:30:00|217.11|214.71|216.61|214.21|217.61|215.21|216.61|214.21|0
1660160100000|2022-08-10 19:35:00|216.74|214.34|214.51|212.11|216.74|214.34|214.26|211.86|0
1660160400000|2022-08-10 19:40:00|214.38|211.98|212.9|210.5|215.25|212.85|212.78|210.38|0
1660160700000|2022-08-10 19:45:00|213.15|210.75|214.25|211.85|214.87|212.47|212.9|210.5|0
1660161000000|2022-08-10 19:50:00|214.38|211.98|214|211.6|215.61|213.21|213.88|211.48|0
1660161300000|2022-08-10 19:55:00|213.95|211.55|214.51|212.11|216.11|213.71|213.27|210.87|0
1660161600000|2022-08-10 20:00:00|214.88|212.48|215.49|213.09|215.62|213.22|214.38|211.98|0
1660161900000|2022-08-10 20:05:00|215.61|213.21|215.49|213.09|215.74|213.34|215.24|212.84|0
1660162200000|2022-08-10 20:10:00|215.36|212.96|215.86|213.46|215.98|213.58|215.12|212.72|0
1660162500000|2022-08-10 20:15:00|215.93|213.13|214.94|212.14|215.93|213.13|214.82|212.02|0
1660162800000|2022-08-10 20:20:00|214.82|212.02|214.69|211.89|214.94|212.14|214.69|211.89|0
1660163100000|2022-08-10 20:25:00|214.82|212.02|214.32|211.52|214.82|212.02|214.32|211.52|0
1660163400000|2022-08-10 20:30:00|214.45|211.65|213.71|210.91|214.45|211.65|213.46|210.66|0
1660163700000|2022-08-10 20:35:00|213.7|210.9|213.7|210.9|213.7|210.9|213.7|210.9|0
1660164000000|2022-08-10 20:40:00|213.83|211.03|213.82|211.02|213.95|211.15|213.58|210.78|0
1660164300000|2022-08-10 20:45:00|213.95|211.15|214.07|211.27|214.07|211.27|213.94|211.14|0
1660164600000|2022-08-10 20:50:00|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1660164900000|2022-08-10 20:55:00|214.31|211.51|214.62|211.82|214.74|211.94|214.31|211.51|0
1660165200000|2022-08-10 21:00:00|214.64|211.84|214.53|211.73|214.73|211.93|214.53|211.73|0
1660165500000|2022-08-10 21:05:00|214.55|211.75|214.58|211.78|214.66|211.86|214.55|211.75|0
1660165800000|2022-08-10 21:10:00|214.6|211.8|214.62|211.82|214.65|211.85|214.54|211.74|0
1660166100000|2022-08-10 21:15:00|214.6|211.8|214.58|211.78|214.6|211.8|214.49|211.69|0
1660166400000|2022-08-10 21:20:00|214.56|211.76|214.57|211.77|214.65|211.85|214.56|211.76|0
1660166700000|2022-08-10 21:25:00|214.56|211.76|214.66|211.86|214.73|211.93|214.56|211.76|0
1660167000000|2022-08-10 21:30:00|214.64|211.84|214.97|212.17|214.97|212.17|214.64|211.84|0
1660167300000|2022-08-10 21:35:00|215.11|212.31|214.89|212.09|215.11|212.31|214.8|212|0
1660167600000|2022-08-10 21:40:00|214.91|212.11|214.89|212.09|214.91|212.11|214.89|212.09|0
1660167900000|2022-08-10 21:45:00|214.91|212.11|214.69|211.89|214.91|212.11|214.69|211.89|0
1660168200000|2022-08-10 21:50:00|214.83|212.03|214.81|212.01|214.88|212.08|214.81|212.01|0
1660168500000|2022-08-10 21:55:00|214.88|212.08|214.7|211.9|214.9|212.1|214.65|211.85|0
1660168800000|2022-08-10 22:00:00|214.58|211.78|215.25|212.45|215.75|212.95|214.58|211.78|0
1660169100000|2022-08-10 22:05:00|215.38|212.58|215.81|213.01|215.87|213.07|215.25|212.45|0
1660169400000|2022-08-10 22:10:00|215.87|213.07|215.87|213.07|216.24|213.44|215.74|212.94|0
1660169700000|2022-08-10 22:15:00|215.99|213.19|216.11|213.31|216.11|213.31|215.81|213.01|0
1660170000000|2022-08-10 22:20:00|216.17|213.37|215.61|212.81|216.17|213.37|215.49|212.69|0
1660170300000|2022-08-10 22:25:00|215.74|212.94|215.98|213.18|215.98|213.18|215.61|212.81|0
1660170600000|2022-08-10 22:30:00|216.1|213.3|216.1|213.3|216.23|213.43|215.98|213.18|0
1660170900000|2022-08-10 22:35:00|216.17|213.37|216.35|213.55|216.59|213.79|216.1|213.3|0
1660171200000|2022-08-10 22:40:00|216.29|213.49|216.04|213.24|216.47|213.67|215.73|212.93|0
1660171500000|2022-08-10 22:45:00|215.97|213.17|216.34|213.54|216.34|213.54|215.97|213.17|0
1660171800000|2022-08-10 22:50:00|216.28|213.48|216.21|213.41|216.34|213.54|216.21|213.41|0
1660172100000|2022-08-10 22:55:00|216.09|213.29|215.96|213.16|216.09|213.29|215.96|213.16|0
1660172400000|2022-08-10 23:00:00|216.09|213.29|215.1|212.3|216.09|213.29|214.85|212.05|0
1660172700000|2022-08-10 23:05:00|215.04|212.24|214.97|212.17|215.16|212.36|214.85|212.05|0
1660173000000|2022-08-10 23:10:00|214.85|212.05|214.85|212.05|215.09|212.29|214.73|211.93|0
1660173300000|2022-08-10 23:15:00|214.97|212.17|215.09|212.29|215.22|212.42|214.85|212.05|0
1660173600000|2022-08-10 23:20:00|215.21|212.41|215.21|212.41|215.46|212.66|214.97|212.17|0
1660173900000|2022-08-10 23:25:00|215.09|212.29|214.84|212.04|215.09|212.29|214.59|211.79|0
1660174200000|2022-08-10 23:30:00|214.96|212.16|214.84|212.04|214.96|212.16|214.59|211.79|0
1660174500000|2022-08-10 23:35:00|214.96|212.16|214.96|212.16|215.2|212.4|214.96|212.16|0
1660174800000|2022-08-10 23:40:00|214.83|212.03|214.58|211.78|214.95|212.15|214.46|211.66|0
1660175100000|2022-08-10 23:45:00|214.71|211.91|214.4|211.6|214.71|211.91|214.09|211.29|0
1660175400000|2022-08-10 23:50:00|214.34|211.54|213.6|210.8|214.34|211.54|213.47|210.67|0
1660175700000|2022-08-10 23:55:00|213.66|210.86|213.72|210.92|213.96|211.16|213.11|210.31|0
1660176000000|2022-08-11 00:00:00|213.59|210.79|213.35|210.55|213.72|210.92|213.22|210.42|0
1660176300000|2022-08-11 00:05:00|213.29|210.49|213.34|210.54|213.71|210.91|212.98|210.18|0
1660176600000|2022-08-11 00:10:00|213.22|210.42|212.73|209.93|213.34|210.54|212.24|209.44|0
1660176900000|2022-08-11 00:15:00|212.61|209.81|210.29|207.49|212.67|209.87|209.81|207.01|0
1660177200000|2022-08-11 00:20:00|209.93|207.13|210.29|207.49|210.77|207.97|209.93|207.13|0
1660177500000|2022-08-11 00:25:00|210.41|207.61|210.16|207.36|210.41|207.61|209.68|206.88|0
1660177800000|2022-08-11 00:30:00|210.23|207.43|210.77|207.97|210.89|208.09|210.04|207.24|0
1660178100000|2022-08-11 00:35:00|210.83|208.03|211.13|208.33|211.13|208.33|210.83|208.03|0
1660178400000|2022-08-11 00:40:00|211.25|208.45|210.4|207.6|211.37|208.57|210.16|207.36|0
1660178700000|2022-08-11 00:45:00|210.28|207.48|210.34|207.54|210.4|207.6|210.15|207.35|0
1660179000000|2022-08-11 00:50:00|210.39|207.59|209.79|206.99|211.49|208.69|209.79|206.99|0
1660179300000|2022-08-11 00:55:00|208.58|205.78|209.06|206.26|209.42|206.62|208.58|205.78|0
1660179600000|2022-08-11 01:00:00|209.12|206.32|209.48|206.68|209.66|206.86|209.12|206.32|0
1660179900000|2022-08-11 01:05:00|209.42|206.62|208.69|205.89|209.54|206.74|208.57|205.77|0
1660180200000|2022-08-11 01:10:00|208.63|205.83|207.96|205.16|208.75|205.95|207.72|204.92|0
1660180500000|2022-08-11 01:15:00|207.91|205.11|208.8|206|208.8|206|207.91|205.11|0
1660180800000|2022-08-11 01:20:00|208.93|206.13|209.26|206.46|209.8|207|208.8|206|0
1660181100000|2022-08-11 01:25:00|209.32|206.52|209.2|206.4|209.32|206.52|209.02|206.22|0
1660181400000|2022-08-11 01:30:00|209.32|206.52|210.76|207.96|211.01|208.21|209.2|206.4|0
1660181700000|2022-08-11 01:35:00|210.64|207.84|210.4|207.6|211|208.2|210.28|207.48|0
1660182000000|2022-08-11 01:40:00|210.52|207.72|210.76|207.96|210.88|208.08|210.03|207.23|0
1660182300000|2022-08-11 01:45:00|210.7|207.9|210.75|207.95|210.88|208.08|210.51|207.71|0
1660182600000|2022-08-11 01:50:00|210.87|208.07|210.87|208.07|211.06|208.26|210.63|207.83|0
1660182900000|2022-08-11 01:55:00|210.99|208.19|210.87|208.07|211.24|208.44|210.87|208.07|0
1660183200000|2022-08-11 02:00:00|210.93|208.13|211.17|208.37|211.23|208.43|210.87|208.07|0
1660183500000|2022-08-11 02:05:00|211.11|208.31|211.35|208.55|211.47|208.67|211.11|208.31|0
1660183800000|2022-08-11 02:10:00|211.41|208.61|211.22|208.42|211.41|208.61|210.86|208.06|0
1660184100000|2022-08-11 02:15:00|211.1|208.3|211.1|208.3|211.22|208.42|210.98|208.18|0
1660184400000|2022-08-11 02:20:00|210.98|208.18|210.49|207.69|211.22|208.42|210.49|207.69|0
1660184700000|2022-08-11 02:25:00|210.37|207.57|210.01|207.21|210.37|207.57|209.65|206.85|0
1660185000000|2022-08-11 02:30:00|209.89|207.09|209.88|207.08|210.13|207.33|209.64|206.84|0
1660185300000|2022-08-11 02:35:00|210|207.2|210.12|207.32|210.24|207.44|209.88|207.08|0
1660185600000|2022-08-11 02:40:00|210.24|207.44|211.45|208.65|211.57|208.77|210.24|207.44|0
1660185900000|2022-08-11 02:45:00|211.33|208.53|211.45|208.65|211.45|208.65|211.33|208.53|0
1660186200000|2022-08-11 02:50:00|211.51|208.71|211.45|208.65|211.69|208.89|211.45|208.65|0
1660186500000|2022-08-11 02:55:00|211.51|208.71|211.26|208.46|211.57|208.77|211.2|208.4|0
1660186800000|2022-08-11 03:00:00|211.2|208.4|211.2|208.4|211.26|208.46|211.02|208.22|0
1660187100000|2022-08-11 03:05:00|211.14|208.34|210.95|208.15|211.2|208.4|210.71|207.91|0
1660187400000|2022-08-11 03:10:00|211.07|208.27|209.98|207.18|211.07|208.27|209.98|207.18|0
1660187700000|2022-08-11 03:15:00|209.86|207.06|210.22|207.42|210.34|207.54|209.5|206.7|0
1660188000000|2022-08-11 03:20:00|210.34|207.54|210.22|207.42|210.46|207.66|210.1|207.3|0
1660188300000|2022-08-11 03:25:00|210.1|207.3|209.73|206.93|210.22|207.42|209.73|206.93|0
1660188600000|2022-08-11 03:30:00|209.79|206.99|209.67|206.87|209.97|207.17|209.67|206.87|0
1660188900000|2022-08-11 03:35:00|209.61|206.81|209.61|206.81|209.85|207.05|209.24|206.44|0
1660189200000|2022-08-11 03:40:00|209.73|206.93|209.36|206.56|209.73|206.93|209.36|206.56|0
1660189500000|2022-08-11 03:45:00|209.48|206.68|209.6|206.8|210.03|207.23|209.48|206.68|0
1660189800000|2022-08-11 03:50:00|209.48|206.68|209.11|206.31|209.6|206.8|208.99|206.19|0
1660190100000|2022-08-11 03:55:00|208.99|206.19|209.71|206.91|209.96|207.16|208.99|206.19|0
1660190400000|2022-08-11 04:00:00|209.84|207.04|209.83|207.03|209.96|207.16|209.59|206.79|0
1660190700000|2022-08-11 04:05:00|209.71|206.91|209.71|206.91|209.95|207.15|209.35|206.55|0
1660191000000|2022-08-11 04:10:00|209.77|206.97|210.07|207.27|210.07|207.27|209.71|206.91|0
1660191300000|2022-08-11 04:15:00|209.95|207.15|210.07|207.27|210.19|207.39|209.95|207.15|0
1660191600000|2022-08-11 04:20:00|210.19|207.39|210.13|207.33|210.19|207.39|210.06|207.26|0
1660191900000|2022-08-11 04:25:00|210.18|207.38|210.12|207.32|210.42|207.62|210.06|207.26|0
1660192200000|2022-08-11 04:30:00|210.18|207.38|209.7|206.9|210.18|207.38|209.58|206.78|0
1660192500000|2022-08-11 04:35:00|209.57|206.77|210.3|207.5|210.3|207.5|209.57|206.77|0
1660192800000|2022-08-11 04:40:00|210.24|207.44|210.66|207.86|210.66|207.86|210.24|207.44|0
1660193100000|2022-08-11 04:45:00|210.72|207.92|211.02|208.22|211.02|208.22|210.41|207.61|0
1660193400000|2022-08-11 04:50:00|211.14|208.34|210.77|207.97|211.14|208.34|210.77|207.97|0
1660193700000|2022-08-11 04:55:00|210.71|207.91|211.13|208.33|211.13|208.33|210.71|207.91|0
1660194000000|2022-08-11 05:00:00|211.25|208.45|210.89|208.09|211.38|208.58|210.89|208.09|0
1660194300000|2022-08-11 05:05:00|210.83|208.03|210.76|207.96|210.89|208.09|210.4|207.6|0
1660194600000|2022-08-11 05:10:00|210.89|208.09|211.25|208.45|211.25|208.45|210.64|207.84|0
1660194900000|2022-08-11 05:15:00|211.19|208.39|211.06|208.26|211.24|208.44|211|208.2|0
1660195200000|2022-08-11 05:20:00|211|208.2|210.63|207.83|211.24|208.44|210.63|207.83|0
1660195500000|2022-08-11 05:25:00|210.39|207.59|210.57|207.77|211.12|208.32|210.39|207.59|0
1660195800000|2022-08-11 05:30:00|210.51|207.71|210.39|207.59|210.63|207.83|210.15|207.35|0
1660196100000|2022-08-11 05:35:00|210.27|207.47|210.02|207.22|210.51|207.71|209.9|207.1|0
1660196400000|2022-08-11 05:40:00|209.96|207.16|210.02|207.22|210.38|207.58|209.84|207.04|0
1660196700000|2022-08-11 05:45:00|209.9|207.1|209.96|207.16|210.14|207.34|209.66|206.86|0
1660197000000|2022-08-11 05:50:00|209.9|207.1|210.74|207.94|210.74|207.94|209.9|207.1|0
1660197300000|2022-08-11 05:55:00|210.86|208.06|210.13|207.33|210.86|208.06|210.13|207.33|0
1660197600000|2022-08-11 06:00:00|209.89|207.09|211.58|208.78|211.83|209.03|209.59|206.79|0
1660197900000|2022-08-11 06:05:00|211.7|208.9|211.09|208.29|212.07|209.27|210.92|208.12|0
1660198200000|2022-08-11 06:10:00|210.97|208.17|210.85|208.05|211.09|208.29|210.61|207.81|0
1660198500000|2022-08-11 06:15:00|210.97|208.17|209.64|206.84|211.09|208.29|209.52|206.72|0
1660198800000|2022-08-11 06:20:00|209.76|206.96|208.4|205.6|211.23|208.43|208.16|205.36|0
1660199100000|2022-08-11 06:25:00|208.52|205.72|209|206.2|209.36|206.56|208.34|205.54|0
1660199400000|2022-08-11 06:30:00|208.88|206.08|209|206.2|209|206.2|208.4|205.6|0
1660199700000|2022-08-11 06:35:00|208.88|206.08|206.24|203.44|208.88|206.08|206.12|203.32|0
1660200000000|2022-08-11 06:40:00|206.36|203.56|206.65|203.85|207.07|204.27|206|203.2|0
1660200300000|2022-08-11 06:45:00|206.59|203.79|206.47|203.67|206.83|204.03|206.11|203.31|0
1660200600000|2022-08-11 06:50:00|206.23|203.43|205.75|202.95|206.35|203.55|204.92|202.12|0
1660200900000|2022-08-11 06:55:00|205.99|203.19|207.06|204.26|207.18|204.38|205.99|203.19|0
1660201200000|2022-08-11 07:00:00|207.18|204.38|209.1|206.3|209.22|206.42|207.06|204.26|0
1660201500000|2022-08-11 07:05:00|208.96|206.56|208.78|206.38|209.26|206.86|208.3|205.9|0
1660201800000|2022-08-11 07:10:00|208.9|206.5|207.33|204.93|209.2|206.8|207.33|204.93|0
1660202100000|2022-08-11 07:15:00|207.39|204.99|207.81|205.41|207.93|205.53|206.85|204.45|0
1660202400000|2022-08-11 07:20:00|207.93|205.53|207.57|205.17|207.93|205.53|207.21|204.81|0
1660202700000|2022-08-11 07:25:00|207.81|205.41|209.85|207.45|209.85|207.45|207.45|205.05|0
1660203000000|2022-08-11 07:30:00|209.73|207.33|209.49|207.09|210.34|207.94|208.76|206.36|0
1660203300000|2022-08-11 07:35:00|209.37|206.97|209.85|207.45|210.33|207.93|209.37|206.97|0
1660203600000|2022-08-11 07:40:00|209.97|207.57|210.33|207.93|211.06|208.66|209.72|207.32|0
1660203900000|2022-08-11 07:45:00|210.45|208.05|210.81|208.41|211.05|208.65|210.09|207.69|0
1660204200000|2022-08-11 07:50:00|210.93|208.53|210.57|208.17|211.66|209.26|210.44|208.04|0
1660204500000|2022-08-11 07:55:00|210.69|208.29|210.14|207.74|210.69|208.29|209.84|207.44|0
1660204800000|2022-08-11 08:00:00|210.2|207.8|211.65|209.25|211.65|209.25|210.2|207.8|0
1660205100000|2022-08-11 08:05:00|212.02|209.62|211.65|209.25|212.26|209.86|211.29|208.89|0
1660205400000|2022-08-11 08:10:00|211.53|209.13|211.4|209|211.65|209.25|211.04|208.64|0
1660205700000|2022-08-11 08:15:00|211.53|209.13|210.55|208.15|211.53|209.13|210.43|208.03|0
1660206000000|2022-08-11 08:20:00|210.43|208.03|211.64|209.24|211.76|209.36|210.43|208.03|0
1660206300000|2022-08-11 08:25:00|211.52|209.12|212.37|209.97|212.43|210.03|211.52|209.12|0
1660206600000|2022-08-11 08:30:00|212.25|209.85|211.88|209.48|212.98|210.58|211.39|208.99|0
1660206900000|2022-08-11 08:35:00|211.76|209.36|212.06|209.66|212.12|209.72|211.15|208.75|0
1660207200000|2022-08-11 08:40:00|212|209.6|211.75|209.35|212.36|209.96|211.39|208.99|0
1660207500000|2022-08-11 08:45:00|211.87|209.47|212.36|209.96|212.6|210.2|211.75|209.35|0
1660207800000|2022-08-11 08:50:00|212.48|210.08|212.6|210.2|213.7|211.3|212.36|209.96|0
1660208100000|2022-08-11 08:55:00|212.72|210.32|211.01|208.61|212.84|210.44|210.89|208.49|0
1660208400000|2022-08-11 09:00:00|210.89|208.49|210.53|208.13|210.96|208.56|210.16|207.76|0
1660208700000|2022-08-11 09:05:00|210.59|208.19|212.23|209.83|212.35|209.95|210.28|207.88|0
1660209000000|2022-08-11 09:10:00|212.29|209.89|212.1|209.7|212.41|210.01|211.49|209.09|0
1660209300000|2022-08-11 09:15:00|212.29|209.89|211.73|209.33|212.47|210.07|211.25|208.85|0
1660209600000|2022-08-11 09:20:00|211.98|209.58|211.73|209.33|211.98|209.58|210.94|208.54|0
1660209900000|2022-08-11 09:25:00|211.97|209.57|210.72|208.32|211.97|209.57|210.41|208.01|0
1660210200000|2022-08-11 09:30:00|210.78|208.38|208.78|206.38|210.9|208.5|208.78|206.38|0
1660210500000|2022-08-11 09:35:00|208.72|206.32|209.38|206.98|209.5|207.1|208.29|205.89|0
1660210800000|2022-08-11 09:40:00|209.26|206.86|208.65|206.25|210.1|207.7|208.53|206.13|0
1660211100000|2022-08-11 09:45:00|208.59|206.19|208.23|205.83|209.13|206.73|207.99|205.59|0
1660211400000|2022-08-11 09:50:00|208.17|205.77|208.89|206.49|209.01|206.61|208.05|205.65|0
1660211700000|2022-08-11 09:55:00|209.01|206.61|209.13|206.73|209.37|206.97|208.64|206.24|0
1660212000000|2022-08-11 10:00:00|209|206.6|210.03|207.63|210.33|207.93|209|206.6|0
1660212300000|2022-08-11 10:05:00|210.09|207.69|210.57|208.17|210.64|208.24|209.97|207.57|0
1660212600000|2022-08-11 10:10:00|210.69|208.29|210.03|207.63|210.69|208.29|209.96|207.56|0
1660212900000|2022-08-11 10:15:00|210.08|207.68|210.5|208.1|210.93|208.53|210.03|207.63|0
1660213200000|2022-08-11 10:20:00|210.62|208.22|210.86|208.46|211.23|208.83|210.62|208.22|0
1660213500000|2022-08-11 10:25:00|210.92|208.52|210.25|207.85|211.17|208.77|210.13|207.73|0
1660213800000|2022-08-11 10:30:00|210.37|207.97|209.77|207.37|210.37|207.97|209.4|207|0
1660214100000|2022-08-11 10:35:00|209.64|207.24|210.01|207.61|210.85|208.45|209.64|207.24|0
1660214400000|2022-08-11 10:40:00|210|207.6|210.61|208.21|210.61|208.21|209.64|207.24|0
1660214700000|2022-08-11 10:45:00|210.49|208.09|209.88|207.48|210.49|208.09|209.15|206.75|0
1660215000000|2022-08-11 10:50:00|209.76|207.36|210|207.6|210.85|208.45|209.7|207.3|0
1660215300000|2022-08-11 10:55:00|209.88|207.48|209.63|207.23|210|207.6|208.91|206.51|0
1660215600000|2022-08-11 11:00:00|209.51|207.11|209.39|206.99|210.23|207.83|209.39|206.99|0
1660215900000|2022-08-11 11:05:00|209.45|207.05|208.66|206.26|209.45|207.05|208.66|206.26|0
1660216200000|2022-08-11 11:10:00|208.78|206.38|209.02|206.62|209.74|207.34|208.66|206.26|0
1660216500000|2022-08-11 11:15:00|208.9|206.5|208.65|206.25|209.26|206.86|208.53|206.13|0
1660216800000|2022-08-11 11:20:00|208.53|206.13|209.74|207.34|209.86|207.46|208.53|206.13|0
1660217100000|2022-08-11 11:25:00|209.5|207.1|208.53|206.13|209.5|207.1|208.53|206.13|0
1660217400000|2022-08-11 11:30:00|208.65|206.25|208.16|205.76|208.77|206.37|207.92|205.52|0
1660217700000|2022-08-11 11:35:00|208.04|205.64|206.36|203.96|208.16|205.76|206.12|203.72|0
1660218000000|2022-08-11 11:40:00|206.48|204.08|206.6|204.2|207.08|204.68|206.36|203.96|0
1660218300000|2022-08-11 11:45:00|206.48|204.08|206.72|204.32|207.08|204.68|206.12|203.72|0
1660218600000|2022-08-11 11:50:00|206.84|204.44|206.75|204.35|207.86|205.46|206.12|203.72|0
1660218900000|2022-08-11 11:55:00|206.87|204.47|206.74|204.34|207.46|205.06|206.63|204.23|0
1660219200000|2022-08-11 12:00:00|206.62|204.22|205.43|203.03|206.62|204.22|204.59|202.19|0
1660219500000|2022-08-11 12:05:00|205.31|202.91|205.54|203.14|205.9|203.5|205.19|202.79|0
1660219800000|2022-08-11 12:10:00|205.66|203.26|204.11|201.71|205.66|203.26|204.11|201.71|0
1660220100000|2022-08-11 12:15:00|204.35|201.95|203.75|201.35|204.35|201.95|203.28|200.88|0
1660220400000|2022-08-11 12:20:00|203.64|201.24|203.4|201|203.99|201.59|203.16|200.76|0
1660220700000|2022-08-11 12:25:00|203.51|201.11|203.63|201.23|203.87|201.47|203.16|200.76|0
1660221000000|2022-08-11 12:30:00|203.39|200.99|204.46|202.06|205.05|202.65|199.93|197.53|0
1660221300000|2022-08-11 12:35:00|204.58|202.18|201.62|199.22|205.41|203.01|201.15|198.75|0
1660221600000|2022-08-11 12:40:00|201.5|199.1|201.73|199.33|202.32|199.92|201.15|198.75|0
1660221900000|2022-08-11 12:45:00|201.85|199.45|200.91|198.51|202.2|199.8|200.44|198.04|0
1660222200000|2022-08-11 12:50:00|201.02|198.62|200.55|198.15|201.49|199.09|199.62|197.22|0
1660222500000|2022-08-11 12:55:00|200.5|198.1|199.15|196.75|200.55|198.15|198.45|196.05|0
1660222800000|2022-08-11 13:00:00|199.03|196.63|200.31|197.91|200.55|198.15|199.03|196.63|0
1660223100000|2022-08-11 13:05:00|200.2|197.8|200.66|198.26|201.25|198.85|200.2|197.8|0
1660223400000|2022-08-11 13:10:00|200.78|198.38|200.66|198.26|201.48|199.08|200.66|198.26|0
1660223700000|2022-08-11 13:15:00|200.78|198.38|201.83|199.43|202.07|199.67|200.77|198.37|0
1660224000000|2022-08-11 13:20:00|201.71|199.31|201.96|199.56|203.19|200.79|201.71|199.31|0
1660224300000|2022-08-11 13:25:00|201.9|199.5|200.78|198.38|202.07|199.67|200.31|197.91|0
1660224600000|2022-08-11 13:30:00|200.54|198.14|203.78|201.38|203.78|201.38|200.07|197.67|0
1660224900000|2022-08-11 13:35:00|204.08|201.68|202.66|200.26|204.2|201.8|202.07|199.67|0
1660225200000|2022-08-11 13:40:00|202.54|200.14|201.71|199.31|202.89|200.49|199.95|197.55|0
1660225500000|2022-08-11 13:45:00|201.59|199.19|199.83|197.43|202.83|200.43|198.66|196.26|0
1660225800000|2022-08-11 13:50:00|199.71|197.31|199.01|196.61|200.53|198.13|198.31|195.91|0
1660226100000|2022-08-11 13:55:00|198.89|196.49|200.72|198.32|202.07|199.67|198.89|196.49|0
1660226400000|2022-08-11 14:00:00|200.61|198.21|198.74|196.34|200.61|198.21|198.17|195.77|0
1660226700000|2022-08-11 14:05:00|198.51|196.11|197.93|195.53|198.51|196.11|196.55|194.15|0
1660227000000|2022-08-11 14:10:00|197.58|195.18|196.66|194.26|197.82|195.42|195.97|193.57|0
1660227300000|2022-08-11 14:15:00|196.55|194.15|193.69|191.29|196.66|194.26|193.23|190.83|0
1660227600000|2022-08-11 14:20:00|193.8|191.4|196.66|194.26|196.77|194.37|193.69|191.29|0
1660227900000|2022-08-11 14:25:00|196.54|194.14|197.92|195.52|197.92|195.52|196.2|193.8|0
1660228200000|2022-08-11 14:30:00|197.8|195.4|196.19|193.79|197.8|195.4|195.73|193.33|0
1660228500000|2022-08-11 14:35:00|196.08|193.68|197.67|195.27|197.9|195.5|194.8|192.4|0
1660228800000|2022-08-11 14:40:00|197.78|195.38|199.51|197.11|200.44|198.04|197.55|195.15|0
1660229100000|2022-08-11 14:45:00|199.63|197.23|200.55|198.15|201.72|199.32|199.4|197|0
1660229400000|2022-08-11 14:50:00|200.67|198.27|198.81|196.41|200.9|198.5|198.7|196.3|0
1660229700000|2022-08-11 14:55:00|199.04|196.64|199.85|197.45|200.78|198.38|198.7|196.3|0
1660230000000|2022-08-11 15:00:00|199.97|197.57|202.53|200.13|202.53|200.13|199.74|197.34|0
1660230300000|2022-08-11 15:05:00|202.65|200.25|206.9|204.5|207.85|205.45|201.95|199.55|0
1660230600000|2022-08-11 15:10:00|206.78|204.38|204.02|201.62|208.2|205.8|203.31|200.91|0
1660230900000|2022-08-11 15:15:00|203.9|201.5|207.97|205.57|207.97|205.57|202.24|199.84|0
1660231200000|2022-08-11 15:20:00|207.85|205.45|204.85|202.45|207.85|205.45|204.25|201.85|0
1660231500000|2022-08-11 15:25:00|204.73|202.33|203.77|201.37|205.8|203.4|203.54|201.14|0
1660231800000|2022-08-11 15:30:00|203.89|201.49|204.48|202.08|204.49|202.09|202.82|200.42|0
1660232100000|2022-08-11 15:35:00|204.6|202.2|204.84|202.44|206.15|203.75|203.65|201.25|0
1660232400000|2022-08-11 15:40:00|204.96|202.56|204.36|201.96|205.67|203.27|203.29|200.89|0
1660232700000|2022-08-11 15:45:00|204.48|202.08|206.27|203.87|207.11|204.71|204.24|201.84|0
1660233000000|2022-08-11 15:50:00|206.51|204.11|206.74|204.34|209.16|206.76|206.03|203.63|0
1660233300000|2022-08-11 15:55:00|206.38|203.98|206.74|204.34|207.47|205.07|205.43|203.03|0
1660233600000|2022-08-11 16:00:00|206.62|204.22|206.38|203.98|206.98|204.58|205.18|202.78|0
1660233900000|2022-08-11 16:05:00|206.26|203.86|207.7|205.3|207.94|205.54|205.9|203.5|0
1660234200000|2022-08-11 16:10:00|207.82|205.42|207.82|205.42|208.9|206.5|206.86|204.46|0
1660234500000|2022-08-11 16:15:00|207.7|205.3|206.61|204.21|208.78|206.38|205.53|203.13|0
1660234800000|2022-08-11 16:20:00|206.49|204.09|207.57|205.17|208.05|205.65|206.37|203.97|0
1660235100000|2022-08-11 16:25:00|207.69|205.29|204.69|202.29|207.81|205.41|204.69|202.29|0
1660235400000|2022-08-11 16:30:00|204.81|202.41|203.03|200.63|204.93|202.53|202.79|200.39|0
1660235700000|2022-08-11 16:35:00|203.02|200.62|203.85|201.45|203.85|201.45|202.67|200.27|0
1660236000000|2022-08-11 16:40:00|203.97|201.57|204.09|201.69|204.57|202.17|203.61|201.21|0
1660236300000|2022-08-11 16:45:00|204.21|201.81|204.32|201.92|205.28|202.88|203.97|201.57|0
1660236600000|2022-08-11 16:50:00|204.44|202.04|203.01|200.61|204.56|202.16|202.9|200.5|0
1660236900000|2022-08-11 16:55:00|203.13|200.73|203.07|200.67|203.72|201.32|202.66|200.26|0
1660237200000|2022-08-11 17:00:00|202.89|200.49|204.43|202.03|204.91|202.51|202.54|200.14|0
1660237500000|2022-08-11 17:05:00|204.55|202.15|204.73|202.33|204.79|202.39|203.24|200.84|0
1660237800000|2022-08-11 17:10:00|204.67|202.27|203.12|200.72|204.79|202.39|202.65|200.25|0
1660238100000|2022-08-11 17:15:00|202.88|200.48|200.87|198.47|203.36|200.96|200.4|198|0
1660238400000|2022-08-11 17:20:00|200.99|198.59|201.58|199.18|202.05|199.65|200.17|197.77|0
1660238700000|2022-08-11 17:25:00|201.7|199.3|202.52|200.12|203|200.6|201.34|198.94|0
1660239000000|2022-08-11 17:30:00|202.64|200.24|204.42|202.02|204.42|202.02|202.17|199.77|0
1660239300000|2022-08-11 17:35:00|204.3|201.9|203.46|201.06|204.3|201.9|202.87|200.47|0
1660239600000|2022-08-11 17:40:00|203.34|200.94|203.1|200.7|203.94|201.54|202.04|199.64|0
1660239900000|2022-08-11 17:45:00|203.46|201.06|204.77|202.37|205.01|202.61|203.22|200.82|0
1660240200000|2022-08-11 17:50:00|204.89|202.49|205.36|202.96|205.96|203.56|203.93|201.53|0
1660240500000|2022-08-11 17:55:00|205.48|203.08|205|202.6|205.96|203.56|205|202.6|0
1660240800000|2022-08-11 18:00:00|205.12|202.72|207.75|205.35|208.48|206.08|205.12|202.72|0
1660241100000|2022-08-11 18:05:00|208|205.6|208.72|206.32|208.84|206.44|207.75|205.35|0
1660241400000|2022-08-11 18:10:00|208.48|206.08|210.05|207.65|210.41|208.01|208.11|205.71|0
1660241700000|2022-08-11 18:15:00|210.17|207.77|207.99|205.59|210.65|208.25|207.63|205.23|0
1660242000000|2022-08-11 18:20:00|208.11|205.71|208.47|206.07|209.8|207.4|207.99|205.59|0
1660242300000|2022-08-11 18:25:00|208.59|206.19|208.59|206.19|209.19|206.79|207.86|205.46|0
1660242600000|2022-08-11 18:30:00|208.71|206.31|211.25|208.85|211.5|209.1|208.34|205.94|0
1660242900000|2022-08-11 18:35:00|211.13|208.73|211.37|208.97|211.74|209.34|210.04|207.64|0
1660243200000|2022-08-11 18:40:00|211.49|209.09|211.86|209.46|212.84|210.44|211.01|208.61|0
1660243500000|2022-08-11 18:45:00|211.98|209.58|212.71|210.31|213.08|210.68|211.49|209.09|0
1660243800000|2022-08-11 18:50:00|212.59|210.19|216.65|214.25|216.65|214.25|212.59|210.19|0
1660244100000|2022-08-11 18:55:00|216.53|214.13|213.69|211.29|216.65|214.25|213.07|210.67|0
1660244400000|2022-08-11 19:00:00|213.81|211.41|213.93|211.53|215.16|212.76|213.44|211.04|0
1660244700000|2022-08-11 19:05:00|214.05|211.65|214.91|212.51|216.64|214.24|213.93|211.53|0
1660245000000|2022-08-11 19:10:00|214.79|212.39|217.12|214.72|219.11|216.71|212.91|210.51|0
1660245300000|2022-08-11 19:15:00|217.37|214.97|215.64|213.24|217.87|215.47|215.15|212.75|0
1660245600000|2022-08-11 19:20:00|215.76|213.36|216.62|214.22|216.62|214.22|214.9|212.5|0
1660245900000|2022-08-11 19:25:00|216.75|214.35|215.63|213.23|216.75|214.35|215.02|212.62|0
1660246200000|2022-08-11 19:30:00|215.51|213.11|214.03|211.63|216.5|214.1|213.54|211.14|0
1660246500000|2022-08-11 19:35:00|213.91|211.51|216.99|214.59|217.36|214.96|213.91|211.51|0
1660246800000|2022-08-11 19:40:00|216.86|214.46|217.36|214.96|217.73|215.33|216|213.6|0
1660247100000|2022-08-11 19:45:00|217.23|214.83|217.48|215.08|218.72|216.32|216.98|214.58|0
1660247400000|2022-08-11 19:50:00|218.47|216.07|214.59|212.19|218.47|216.07|214.47|212.07|0
1660247700000|2022-08-11 19:55:00|214.83|212.43|214.86|212.46|216.96|214.56|214.3|211.9|0
1660248000000|2022-08-11 20:00:00|213.51|211.11|212.16|209.76|213.63|211.23|212.16|209.76|0
1660248300000|2022-08-11 20:05:00|212.29|209.89|212.77|210.37|212.9|210.5|212.16|209.76|0
1660248600000|2022-08-11 20:10:00|212.89|210.49|212.89|210.49|213.26|210.86|212.28|209.88|0
1660248900000|2022-08-11 20:15:00|212.72|209.92|212.6|209.8|212.97|210.17|212.48|209.68|0
1660249200000|2022-08-11 20:20:00|212.48|209.68|212.23|209.43|212.6|209.8|211.99|209.19|0
1660249500000|2022-08-11 20:25:00|212.17|209.37|211.13|208.33|212.17|209.37|211.13|208.33|0
1660249800000|2022-08-11 20:30:00|211.01|208.21|211.37|208.57|211.5|208.7|210.89|208.09|0
1660250100000|2022-08-11 20:35:00|211.49|208.69|212.22|209.42|212.22|209.42|211.37|208.57|0
1660250400000|2022-08-11 20:40:00|212.1|209.3|211.49|208.69|212.1|209.3|211.49|208.69|0
1660250700000|2022-08-11 20:45:00|211.61|208.81|211.73|208.93|211.85|209.05|211.49|208.69|0
1660251000000|2022-08-11 20:50:00|211.61|208.81|211.85|209.05|211.85|209.05|211.48|208.68|0
1660251300000|2022-08-11 20:55:00|211.97|209.17|211.42|208.62|211.97|209.17|211.3|208.5|0
1660251600000|2022-08-11 21:00:00|211.5|208.7|211.64|208.84|211.64|208.84|211.5|208.7|0
1660251900000|2022-08-11 21:05:00|211.62|208.82|211.99|209.19|212.03|209.23|211.6|208.8|0
1660252200000|2022-08-11 21:10:00|211.97|209.17|212.04|209.24|212.08|209.28|211.85|209.05|0
1660252500000|2022-08-11 21:15:00|212.02|209.22|211.75|208.95|212.08|209.28|211.61|208.81|0
1660252800000|2022-08-11 21:20:00|211.66|208.86|211.79|208.99|211.98|209.18|211.66|208.86|0
1660253100000|2022-08-11 21:25:00|211.8|209|211.75|208.95|211.86|209.06|211.71|208.91|0
1660253400000|2022-08-11 21:30:00|211.76|208.96|211.78|208.98|211.78|208.98|211.59|208.79|0
1660253700000|2022-08-11 21:35:00|211.8|209|211.85|209.05|211.85|209.05|211.79|208.99|0
1660254000000|2022-08-11 21:40:00|211.79|208.99|211.79|208.99|211.87|209.07|211.76|208.96|0
1660254300000|2022-08-11 21:45:00|211.86|209.06|211.84|209.04|211.86|209.06|211.79|208.99|0
1660254600000|2022-08-11 21:50:00|211.79|208.99|211.81|209.01|211.86|209.06|211.77|208.97|0
1660254900000|2022-08-11 21:55:00|211.8|209|211.59|208.79|211.84|209.04|211.57|208.77|0
1660255200000|2022-08-11 22:00:00|211.75|208.95|212.85|210.05|213.03|210.23|211.27|208.47|0
1660255500000|2022-08-11 22:05:00|212.73|209.93|212.66|209.86|212.91|210.11|212.48|209.68|0
1660255800000|2022-08-11 22:10:00|212.54|209.74|212.17|209.37|212.66|209.86|212.17|209.37|0
1660256100000|2022-08-11 22:15:00|212.05|209.25|213.27|210.47|213.27|210.47|211.8|209|0
1660256400000|2022-08-11 22:20:00|213.14|210.34|212.77|209.97|213.21|210.41|212.65|209.85|0
1660256700000|2022-08-11 22:25:00|212.9|210.1|213.26|210.46|213.38|210.58|212.9|210.1|0
1660257000000|2022-08-11 22:30:00|213.38|210.58|212.89|210.09|213.75|210.95|212.89|210.09|0
1660257300000|2022-08-11 22:35:00|213.01|210.21|213.81|211.01|213.99|211.19|213.01|210.21|0
1660257600000|2022-08-11 22:40:00|213.62|210.82|214.23|211.43|214.36|211.56|213.62|210.82|0
1660257900000|2022-08-11 22:45:00|214.36|211.56|213.86|211.06|214.36|211.56|213.74|210.94|0
1660258200000|2022-08-11 22:50:00|213.98|211.18|213.86|211.06|214.11|211.31|213.86|211.06|0
1660258500000|2022-08-11 22:55:00|213.61|210.81|213.49|210.69|213.74|210.94|213.49|210.69|0
1660258800000|2022-08-11 23:00:00|213.61|210.81|213.73|210.93|213.73|210.93|213.49|210.69|0
1660259100000|2022-08-11 23:05:00|213.85|211.05|213.55|210.75|214.1|211.3|213.48|210.68|0
1660259400000|2022-08-11 23:10:00|213.48|210.68|213.48|210.68|213.61|210.81|213.36|210.56|0
1660259700000|2022-08-11 23:15:00|213.36|210.56|213.6|210.8|213.72|210.92|213.36|210.56|0
1660260000000|2022-08-11 23:20:00|213.66|210.86|213.35|210.55|213.72|210.92|213.29|210.49|0
1660260300000|2022-08-11 23:25:00|213.23|210.43|212.86|210.06|213.23|210.43|212.74|209.94|0
1660260600000|2022-08-11 23:30:00|212.98|210.18|213.1|210.3|213.47|210.67|212.98|210.18|0
1660260900000|2022-08-11 23:35:00|213.22|210.42|213.1|210.3|213.35|210.55|212.86|210.06|0
1660261200000|2022-08-11 23:40:00|213.22|210.42|213.59|210.79|213.71|210.91|213.1|210.3|0
1660261500000|2022-08-11 23:45:00|213.46|210.66|213.22|210.42|213.59|210.79|212.85|210.05|0
1660261800000|2022-08-11 23:50:00|213.09|210.29|213.46|210.66|213.7|210.9|213.09|210.29|0
1660262100000|2022-08-11 23:55:00|213.58|210.78|213.21|210.41|213.7|210.9|212.97|210.17|0
1660262400000|2022-08-12 00:00:00|212.84|210.04|212.11|209.31|212.84|210.04|210.16|207.36|0
1660262700000|2022-08-12 00:05:00|211.86|209.06|213.45|210.65|213.57|210.77|211.86|209.06|0
1660263000000|2022-08-12 00:10:00|213.57|210.77|213.57|210.77|214.49|211.69|213.2|210.4|0
1660263300000|2022-08-12 00:15:00|213.69|210.89|213.32|210.52|213.81|211.01|212.78|209.98|0
1660263600000|2022-08-12 00:20:00|213.2|210.4|213.32|210.52|213.69|210.89|213.07|210.27|0
1660263900000|2022-08-12 00:25:00|213.26|210.46|213.68|210.88|213.93|211.13|213.07|210.27|0
1660264200000|2022-08-12 00:30:00|213.56|210.76|213.93|211.13|214.3|211.5|213.44|210.64|0
1660264500000|2022-08-12 00:35:00|214.17|211.37|214.78|211.98|215.03|212.23|214.17|211.37|0
1660264800000|2022-08-12 00:40:00|214.72|211.92|214.78|211.98|214.91|212.11|214.54|211.74|0
1660265100000|2022-08-12 00:45:00|215.03|212.23|216.01|213.21|216.08|213.28|215.03|212.23|0
1660265400000|2022-08-12 00:50:00|215.89|213.09|215.51|212.71|216.26|213.46|215.27|212.47|0
1660265700000|2022-08-12 00:55:00|215.58|212.78|215.88|213.08|215.88|213.08|215.27|212.47|0
1660266000000|2022-08-12 01:00:00|215.76|212.96|215.26|212.46|216|213.2|215.26|212.46|0
1660266300000|2022-08-12 01:05:00|215.33|212.53|215.45|212.65|215.45|212.65|214.89|212.09|0
1660266600000|2022-08-12 01:10:00|215.51|212.71|215.75|212.95|216|213.2|215.01|212.21|0
1660266900000|2022-08-12 01:15:00|215.87|213.07|214.88|212.08|215.87|213.07|214.52|211.72|0
1660267200000|2022-08-12 01:20:00|215.01|212.21|213.72|210.92|215.01|212.21|213.65|210.85|0
1660267500000|2022-08-12 01:25:00|213.78|210.98|213.28|210.48|213.9|211.1|213.28|210.48|0
1660267800000|2022-08-12 01:30:00|213.16|210.36|213.28|210.48|213.41|210.61|213.04|210.24|0
1660268100000|2022-08-12 01:35:00|213.4|210.6|213.03|210.23|213.52|210.72|213.03|210.23|0
1660268400000|2022-08-12 01:40:00|213.1|210.3|214.13|211.33|214.2|211.4|213.1|210.3|0
1660268700000|2022-08-12 01:45:00|214.01|211.21|214.01|211.21|214.26|211.46|213.58|210.78|0
1660269000000|2022-08-12 01:50:00|214.13|211.33|214.37|211.57|214.62|211.82|214.01|211.21|0
1660269300000|2022-08-12 01:55:00|214.5|211.7|214.49|211.69|214.86|212.06|214|211.2|0
1660269600000|2022-08-12 02:00:00|214.37|211.57|214.24|211.44|214.61|211.81|213.76|210.96|0
1660269900000|2022-08-12 02:05:00|214.37|211.57|213.63|210.83|214.49|211.69|213.38|210.58|0
1660270200000|2022-08-12 02:10:00|213.75|210.95|214.06|211.26|214.12|211.32|213.5|210.7|0
1660270500000|2022-08-12 02:15:00|213.99|211.19|213.75|210.95|213.99|211.19|213.38|210.58|0
1660270800000|2022-08-12 02:20:00|213.81|211.01|213.25|210.45|213.87|211.07|213.13|210.33|0
1660271100000|2022-08-12 02:25:00|213.38|210.58|214.23|211.43|214.23|211.43|213.25|210.45|0
1660271400000|2022-08-12 02:30:00|214.17|211.37|213.49|210.69|214.17|211.37|213.25|210.45|0
1660271700000|2022-08-12 02:35:00|213.37|210.57|213.73|210.93|213.86|211.06|213.12|210.32|0
1660272000000|2022-08-12 02:40:00|213.8|211|213.85|211.05|213.98|211.18|213.61|210.81|0
1660272300000|2022-08-12 02:45:00|213.73|210.93|213.48|210.68|213.98|211.18|213.48|210.68|0
1660272600000|2022-08-12 02:50:00|213.36|210.56|212.99|210.19|213.42|210.62|212.75|209.95|0
1660272900000|2022-08-12 02:55:00|212.87|210.07|212.74|209.94|212.99|210.19|212.5|209.7|0
1660273200000|2022-08-12 03:00:00|212.62|209.82|212.25|209.45|212.62|209.82|211.71|208.91|0
1660273500000|2022-08-12 03:05:00|212.37|209.57|212.37|209.57|212.62|209.82|212.13|209.33|0
1660273800000|2022-08-12 03:10:00|212.31|209.51|212.61|209.81|212.74|209.94|212.31|209.51|0
1660274100000|2022-08-12 03:15:00|212.55|209.75|212.61|209.81|212.8|210|212.12|209.32|0
1660274400000|2022-08-12 03:20:00|212.55|209.75|212.85|210.05|212.85|210.05|212.37|209.57|0
1660274700000|2022-08-12 03:25:00|212.97|210.17|212.73|209.93|213.1|210.3|212.61|209.81|0
1660275000000|2022-08-12 03:30:00|212.85|210.05|212.72|209.92|212.91|210.11|212.6|209.8|0
1660275300000|2022-08-12 03:35:00|212.79|209.99|212.84|210.04|213.34|210.54|212.72|209.92|0
1660275600000|2022-08-12 03:40:00|212.97|210.17|212.47|209.67|212.97|210.17|212.23|209.43|0
1660275900000|2022-08-12 03:45:00|212.42|209.62|212.35|209.55|212.6|209.8|212.23|209.43|0
1660276200000|2022-08-12 03:50:00|212.47|209.67|212.35|209.55|212.72|209.92|212.35|209.55|0
1660276500000|2022-08-12 03:55:00|212.41|209.61|212.22|209.42|212.41|209.61|212.04|209.24|0
1660276800000|2022-08-12 04:00:00|212.34|209.54|212.1|209.3|212.34|209.54|211.73|208.93|0
1660277100000|2022-08-12 04:05:00|211.97|209.17|212.09|209.29|212.34|209.54|211.97|209.17|0
1660277400000|2022-08-12 04:10:00|212.04|209.24|212.09|209.29|212.09|209.29|211.85|209.05|0
1660277700000|2022-08-12 04:15:00|211.97|209.17|212.21|209.41|212.46|209.66|211.97|209.17|0
1660278000000|2022-08-12 04:20:00|212.33|209.53|212.45|209.65|212.45|209.65|212.21|209.41|0
1660278300000|2022-08-12 04:25:00|212.57|209.77|212.2|209.4|212.57|209.77|211.96|209.16|0
1660278600000|2022-08-12 04:30:00|212.33|209.53|212.57|209.77|212.81|210.01|212.33|209.53|0
1660278900000|2022-08-12 04:35:00|212.2|209.4|212.08|209.28|212.32|209.52|211.83|209.03|0
1660279200000|2022-08-12 04:40:00|212.2|209.4|211.71|208.91|212.2|209.4|211.71|208.91|0
1660279500000|2022-08-12 04:45:00|211.83|209.03|212.19|209.39|212.32|209.52|211.83|209.03|0
1660279800000|2022-08-12 04:50:00|212.32|209.52|212.31|209.51|212.44|209.64|212.07|209.27|0
1660280100000|2022-08-12 04:55:00|212.44|209.64|212.8|210|212.8|210|212.38|209.58|0
1660280400000|2022-08-12 05:00:00|212.68|209.88|211.82|209.02|212.8|210|211.45|208.65|0
1660280700000|2022-08-12 05:05:00|211.94|209.14|212.06|209.26|212.18|209.38|211.57|208.77|0
1660281000000|2022-08-12 05:10:00|211.94|209.14|211.76|208.96|212.3|209.5|211.57|208.77|0
1660281300000|2022-08-12 05:15:00|211.94|209.14|212.3|209.5|212.67|209.87|211.69|208.89|0
1660281600000|2022-08-12 05:20:00|212.18|209.38|211.93|209.13|212.36|209.56|211.69|208.89|0
1660281900000|2022-08-12 05:25:00|211.87|209.07|211.63|208.83|211.93|209.13|211.2|208.4|0
1660282200000|2022-08-12 05:30:00|211.68|208.88|211.68|208.88|211.8|209|211.07|208.27|0
1660282500000|2022-08-12 05:35:00|211.56|208.76|211.68|208.88|212.17|209.37|211.31|208.51|0
1660282800000|2022-08-12 05:40:00|211.74|208.94|212.16|209.36|212.29|209.49|211.62|208.82|0
1660283100000|2022-08-12 05:45:00|212.04|209.24|212.04|209.24|212.29|209.49|211.92|209.12|0
1660283400000|2022-08-12 05:50:00|211.92|209.12|211.55|208.75|212.04|209.24|211.55|208.75|0
1660283700000|2022-08-12 05:55:00|211.43|208.63|211.06|208.26|211.43|208.63|210.82|208.02|0
1660284000000|2022-08-12 06:00:00|210.76|207.96|210.45|207.65|211.18|208.38|210.33|207.53|0
1660284300000|2022-08-12 06:05:00|210.39|207.59|209.48|206.68|210.39|207.59|209.36|206.56|0
1660284600000|2022-08-12 06:10:00|209.42|206.62|210.2|207.4|210.32|207.52|209.42|206.62|0
1660284900000|2022-08-12 06:15:00|210.26|207.46|210.44|207.64|210.44|207.64|210.08|207.28|0
1660285200000|2022-08-12 06:20:00|210.32|207.52|211.04|208.24|211.29|208.49|210.26|207.46|0
1660285500000|2022-08-12 06:25:00|210.92|208.12|210.68|207.88|211.04|208.24|210.56|207.76|0
1660285800000|2022-08-12 06:30:00|210.74|207.94|211.3|208.5|211.79|208.99|210.31|207.51|0
1660286100000|2022-08-12 06:35:00|211.18|208.38|211.54|208.74|211.79|208.99|211.18|208.38|0
1660286400000|2022-08-12 06:40:00|211.66|208.86|211.54|208.74|211.66|208.86|211.3|208.5|0
1660286700000|2022-08-12 06:45:00|211.42|208.62|212.02|209.22|212.27|209.47|211.42|208.62|0
1660287000000|2022-08-12 06:50:00|212.15|209.35|211.66|208.86|212.15|209.35|211.66|208.86|0
1660287300000|2022-08-12 06:55:00|211.54|208.74|210.65|207.85|212.62|209.82|210.53|207.73|0
1660287600000|2022-08-12 07:00:00|210.59|207.79|211.74|208.94|212.35|209.55|210.53|207.73|0
1660287900000|2022-08-12 07:05:00|211.54|209.14|211.54|209.14|211.66|209.26|210.69|208.29|0
1660288200000|2022-08-12 07:10:00|211.42|209.02|211.17|208.77|211.48|209.08|210.32|207.92|0
1660288500000|2022-08-12 07:15:00|211.05|208.65|210.38|207.98|211.78|209.38|210.38|207.98|0
1660288800000|2022-08-12 07:20:00|210.32|207.92|209.59|207.19|210.32|207.92|208.81|206.41|0
1660289100000|2022-08-12 07:25:00|209.47|207.07|207.06|204.66|209.83|207.43|207.06|204.66|0
1660289400000|2022-08-12 07:30:00|207.18|204.78|206.76|204.36|207.66|205.26|206.76|204.36|0
1660289700000|2022-08-12 07:35:00|206.7|204.3|205.86|203.46|207.18|204.78|205.62|203.22|0
1660290000000|2022-08-12 07:40:00|205.98|203.58|205.38|202.98|206.58|204.18|205.21|202.81|0
1660290300000|2022-08-12 07:45:00|205.26|202.86|204.55|202.15|205.38|202.98|204.14|201.74|0
1660290600000|2022-08-12 07:50:00|204.43|202.03|203.48|201.08|204.43|202.03|203.36|200.96|0
1660290900000|2022-08-12 07:55:00|203.6|201.2|204.42|202.02|204.54|202.14|203.36|200.96|0
1660291200000|2022-08-12 08:00:00|204.19|201.79|205.01|202.61|205.01|202.61|204.07|201.67|0
1660291500000|2022-08-12 08:05:00|205.08|202.68|205.49|203.09|205.61|203.21|204.9|202.5|0
1660291800000|2022-08-12 08:10:00|205.61|203.21|204.89|202.49|206.08|203.68|204.89|202.49|0
1660292100000|2022-08-12 08:15:00|205.01|202.61|204.89|202.49|205.25|202.85|204.77|202.37|0
1660292400000|2022-08-12 08:20:00|204.77|202.37|204.53|202.13|204.77|202.37|204.29|201.89|0
1660292700000|2022-08-12 08:25:00|204.65|202.25|204.17|201.77|204.88|202.48|204.05|201.65|0
1660293000000|2022-08-12 08:30:00|204.29|201.89|204.17|201.77|204.29|201.89|203.4|201|0
1660293300000|2022-08-12 08:35:00|204.28|201.88|203.81|201.41|204.4|202|203.69|201.29|0
1660293600000|2022-08-12 08:40:00|203.69|201.29|203.1|200.7|203.81|201.41|202.74|200.34|0
1660293900000|2022-08-12 08:45:00|203.21|200.81|203.24|200.84|205.47|203.07|203.19|200.79|0
1660294200000|2022-08-12 08:50:00|203.31|200.91|204.55|202.15|204.55|202.15|203.24|200.84|0
1660294500000|2022-08-12 08:55:00|204.43|202.03|205.38|202.98|205.62|203.22|204.43|202.03|0
1660294800000|2022-08-12 09:00:00|205.32|202.92|204.78|202.38|205.38|202.98|204.66|202.26|0
1660295100000|2022-08-12 09:05:00|204.84|202.44|205.37|202.97|205.73|203.33|204.54|202.14|0
1660295400000|2022-08-12 09:10:00|205.55|203.15|204.89|202.49|205.55|203.15|204.65|202.25|0
1660295700000|2022-08-12 09:15:00|205.25|202.85|205.13|202.73|205.37|202.97|204.65|202.25|0
1660296000000|2022-08-12 09:20:00|205.19|202.79|205.12|202.72|205.36|202.96|204.77|202.37|0
1660296300000|2022-08-12 09:25:00|205|202.6|205.72|203.32|205.84|203.44|205|202.6|0
1660296600000|2022-08-12 09:30:00|205.78|203.38|205.12|202.72|205.83|203.43|205.12|202.72|0
1660296900000|2022-08-12 09:35:00|205.18|202.78|204.52|202.12|205.3|202.9|204.52|202.12|0
1660297200000|2022-08-12 09:40:00|204.4|202|204.82|202.42|204.87|202.47|204.04|201.64|0
1660297500000|2022-08-12 09:45:00|204.76|202.36|204.46|202.06|204.87|202.47|204.16|201.76|0
1660297800000|2022-08-12 09:50:00|204.4|202|203.74|201.34|204.46|202.06|203.56|201.16|0
1660298100000|2022-08-12 09:55:00|203.68|201.28|204.21|201.81|204.27|201.87|203.33|200.93|0
1660298400000|2022-08-12 10:00:00|204.15|201.75|205.7|203.3|206.06|203.66|204.15|201.75|0
1660298700000|2022-08-12 10:05:00|205.82|203.42|206.29|203.89|206.53|204.13|205.82|203.42|0
1660299000000|2022-08-12 10:10:00|206.17|203.77|206.89|204.49|207.37|204.97|206.17|203.77|0
1660299300000|2022-08-12 10:15:00|207.01|204.61|207.84|205.44|207.96|205.56|206.77|204.37|0
1660299600000|2022-08-12 10:20:00|207.72|205.32|208.08|205.68|208.32|205.92|207.55|205.15|0
1660299900000|2022-08-12 10:25:00|208.2|205.8|207.6|205.2|208.2|205.8|207.36|204.96|0
1660300200000|2022-08-12 10:30:00|207.48|205.08|206.88|204.48|207.72|205.32|206.76|204.36|0
1660300500000|2022-08-12 10:35:00|206.76|204.36|207.71|205.31|207.71|205.31|206.76|204.36|0
1660300800000|2022-08-12 10:40:00|207.59|205.19|207.95|205.55|208.43|206.03|207.23|204.83|0
1660301100000|2022-08-12 10:45:00|208.07|205.67|206.43|204.03|208.19|205.79|206.07|203.67|0
1660301400000|2022-08-12 10:50:00|206.49|204.09|206.07|203.67|206.91|204.51|206.07|203.67|0
1660301700000|2022-08-12 10:55:00|206.19|203.79|206.78|204.38|207.57|205.17|206.07|203.67|0
1660302000000|2022-08-12 11:00:00|206.9|204.5|208.95|206.55|208.95|206.55|206.9|204.5|0
1660302300000|2022-08-12 11:05:00|209.07|206.67|208.47|206.07|209.68|207.28|208.35|205.95|0
1660302600000|2022-08-12 11:10:00|208.35|205.95|207.74|205.34|208.95|206.55|207.62|205.22|0
1660302900000|2022-08-12 11:15:00|207.86|205.46|208.34|205.94|208.7|206.3|207.74|205.34|0
1660303200000|2022-08-12 11:20:00|208.46|206.06|208.7|206.3|209.55|207.15|208.46|206.06|0
1660303500000|2022-08-12 11:25:00|208.82|206.42|207.73|205.33|208.94|206.54|207.61|205.21|0
1660303800000|2022-08-12 11:30:00|207.79|205.39|207.37|204.97|208.09|205.69|207.25|204.85|0
1660304100000|2022-08-12 11:35:00|207.49|205.09|207.24|204.84|207.61|205.21|207|204.6|0
1660304400000|2022-08-12 11:40:00|207.31|204.91|207.84|205.44|208.08|205.68|207.24|204.84|0
1660304700000|2022-08-12 11:45:00|207.96|205.56|208.08|205.68|208.14|205.74|207.12|204.72|0
1660305000000|2022-08-12 11:50:00|208.2|205.8|206.87|204.47|208.44|206.04|206.75|204.35|0
1660305300000|2022-08-12 11:55:00|206.75|204.35|206.99|204.59|207.11|204.71|206.39|203.99|0
1660305600000|2022-08-12 12:00:00|207.11|204.71|207.59|205.19|207.77|205.37|206.75|204.35|0
1660305900000|2022-08-12 12:05:00|207.71|205.31|207.23|204.83|208.19|205.79|207.23|204.83|0
1660306200000|2022-08-12 12:10:00|207.11|204.71|206.74|204.34|207.71|205.31|206.62|204.22|0
1660306500000|2022-08-12 12:15:00|206.62|204.22|205.06|202.66|206.62|204.22|205.06|202.66|0
1660306800000|2022-08-12 12:20:00|204.94|202.54|204.94|202.54|205.18|202.78|204.1|201.7|0
1660307100000|2022-08-12 12:25:00|204.82|202.42|205.65|203.25|205.66|203.26|204.82|202.42|0
1660307400000|2022-08-12 12:30:00|205.53|203.13|204.34|201.94|205.53|203.13|203.98|201.58|0
1660307700000|2022-08-12 12:35:00|204.1|201.7|203.86|201.46|204.57|202.17|203.74|201.34|0
1660308000000|2022-08-12 12:40:00|203.74|201.34|205.41|203.01|205.41|203.01|203.68|201.28|0
1660308300000|2022-08-12 12:45:00|205.29|202.89|204.57|202.17|206|203.6|204.45|202.05|0
1660308600000|2022-08-12 12:50:00|204.45|202.05|204.44|202.04|204.68|202.28|203.97|201.57|0
1660308900000|2022-08-12 12:55:00|204.56|202.16|203.96|201.56|204.8|202.4|203.85|201.45|0
1660309200000|2022-08-12 13:00:00|203.85|201.45|203.37|200.97|203.96|201.56|202.89|200.49|0
1660309500000|2022-08-12 13:05:00|203.49|201.09|203.96|201.56|203.96|201.56|203.01|200.61|0
1660309800000|2022-08-12 13:10:00|203.84|201.44|201.94|199.54|204.67|202.27|201.82|199.42|0
1660310100000|2022-08-12 13:15:00|202.06|199.66|203.12|200.72|203.36|200.96|202.06|199.66|0
1660310400000|2022-08-12 13:20:00|203.36|200.96|203.54|201.14|203.83|201.43|202.88|200.48|0
1660310700000|2022-08-12 13:25:00|203.59|201.19|204.19|201.79|204.19|201.79|203.23|200.83|0
1660311000000|2022-08-12 13:30:00|204.31|201.91|204.3|201.9|205.74|203.34|203.47|201.07|0
1660311300000|2022-08-12 13:35:00|204.42|202.02|203.59|201.19|206.82|204.42|203.35|200.95|0
1660311600000|2022-08-12 13:40:00|203.7|201.3|200.98|198.58|203.7|201.3|200.39|197.99|0
1660311900000|2022-08-12 13:45:00|200.74|198.34|205.01|202.61|205.49|203.09|200.74|198.34|0
1660312200000|2022-08-12 13:50:00|204.89|202.49|203.22|200.82|205.13|202.73|201.68|199.28|0
1660312500000|2022-08-12 13:55:00|203.34|200.94|201.62|199.22|204.05|201.65|201.15|198.75|0
1660312800000|2022-08-12 14:00:00|204.29|201.89|205.96|203.56|208.73|206.33|203.75|201.35|0
1660313100000|2022-08-12 14:05:00|205.72|203.32|204.52|202.12|207.76|205.36|203.21|200.81|0
1660313400000|2022-08-12 14:10:00|204.64|202.24|204.37|201.97|204.97|202.57|202.12|199.72|0
1660313700000|2022-08-12 14:15:00|204.01|201.61|201.29|198.89|205.32|202.92|201.17|198.77|0
1660314000000|2022-08-12 14:20:00|200.94|198.54|199.96|197.56|203.06|200.66|199.48|197.08|0
1660314300000|2022-08-12 14:25:00|199.84|197.44|199.83|197.43|201.74|199.34|199.48|197.08|0
1660314600000|2022-08-12 14:30:00|199.6|197.2|199.89|197.49|201.26|198.86|198.77|196.37|0
1660314900000|2022-08-12 14:35:00|200.42|198.02|201.85|199.45|202.57|200.17|198.53|196.13|0
1660315200000|2022-08-12 14:40:00|201.73|199.33|202.2|199.8|203.04|200.64|201.25|198.85|0
1660315500000|2022-08-12 14:45:00|201.97|199.57|202.44|200.04|203.52|201.12|201.25|198.85|0
1660315800000|2022-08-12 14:50:00|202.32|199.92|199.77|197.37|202.68|200.28|199.42|197.02|0
1660316100000|2022-08-12 14:55:00|199.89|197.49|199.06|196.66|200.61|198.21|198.82|196.42|0
1660316400000|2022-08-12 15:00:00|198.82|196.42|197.05|194.65|199.42|197.02|195.29|192.89|0
1660316700000|2022-08-12 15:05:00|196.93|194.53|197.75|195.35|198.46|196.06|196.34|193.94|0
1660317000000|2022-08-12 15:10:00|197.87|195.47|196.57|194.17|197.87|195.47|196.11|193.71|0
1660317300000|2022-08-12 15:15:00|196.69|194.29|195.2|192.8|197.4|195|193.88|191.48|0
1660317600000|2022-08-12 15:20:00|195.08|192.68|194.49|192.09|195.08|192.68|193.68|191.28|0
1660317900000|2022-08-12 15:25:00|194.61|192.21|195.68|193.28|196.18|193.78|193.45|191.05|0
1660318200000|2022-08-12 15:30:00|195.56|193.16|195.09|192.69|195.91|193.51|194.75|192.35|0
1660318500000|2022-08-12 15:35:00|195.21|192.81|194.63|192.23|195.33|192.93|193.93|191.53|0
1660318800000|2022-08-12 15:40:00|194.86|192.46|195.67|193.27|196.02|193.62|194.74|192.34|0
1660319100000|2022-08-12 15:45:00|195.79|193.39|195.55|193.15|195.9|193.5|194.62|192.22|0
1660319400000|2022-08-12 15:50:00|195.67|193.27|194.97|192.57|196.25|193.85|194.97|192.57|0
1660319700000|2022-08-12 15:55:00|194.85|192.45|195.72|193.32|195.9|193.5|194.27|191.87|0
1660320000000|2022-08-12 16:00:00|195.66|193.26|194.03|191.63|195.89|193.49|193.8|191.4|0
1660320300000|2022-08-12 16:05:00|193.92|191.52|193.22|190.82|194.38|191.98|193.22|190.82|0
1660320600000|2022-08-12 16:10:00|193.11|190.71|193.68|191.28|193.68|191.28|192.41|190.01|0
1660320900000|2022-08-12 16:15:00|193.56|191.16|192.98|190.58|193.56|191.16|192.64|190.24|0
1660321200000|2022-08-12 16:20:00|192.87|190.47|192.18|189.78|193.21|190.81|191.83|189.43|0
1660321500000|2022-08-12 16:25:00|192.06|189.66|191.83|189.43|192.75|190.35|191.83|189.43|0
1660321800000|2022-08-12 16:30:00|191.94|189.54|192.17|189.77|192.63|190.23|191.83|189.43|0
1660322100000|2022-08-12 16:35:00|192.05|189.65|192.17|189.77|192.4|190|191.48|189.08|0
1660322400000|2022-08-12 16:40:00|192.28|189.88|191.93|189.53|192.86|190.46|191.93|189.53|0
1660322700000|2022-08-12 16:45:00|191.82|189.42|191.7|189.3|192.05|189.65|191.47|189.07|0
1660323000000|2022-08-12 16:50:00|191.59|189.19|191.93|189.53|192.27|189.87|191.36|188.96|0
1660323300000|2022-08-12 16:55:00|191.81|189.41|192.16|189.76|192.39|189.99|191.7|189.3|0
1660323600000|2022-08-12 17:00:00|192.04|189.64|192.15|189.75|192.61|190.21|191.58|189.18|0
1660323900000|2022-08-12 17:05:00|192.04|189.64|190.77|188.37|192.27|189.87|190.77|188.37|0
1660324200000|2022-08-12 17:10:00|190.66|188.26|191|188.6|191.34|188.94|190.54|188.14|0
1660324500000|2022-08-12 17:15:00|190.88|188.48|190.54|188.14|191.11|188.71|190.42|188.02|0
1660324800000|2022-08-12 17:20:00|190.42|188.02|190.42|188.02|190.77|188.37|190.19|187.79|0
1660325100000|2022-08-12 17:25:00|190.08|187.68|190.42|188.02|190.65|188.25|189.85|187.45|0
1660325400000|2022-08-12 17:30:00|190.3|187.9|189.96|187.56|190.76|188.36|189.73|187.33|0
1660325700000|2022-08-12 17:35:00|189.85|187.45|190.3|187.9|190.64|188.24|189.73|187.33|0
1660326000000|2022-08-12 17:40:00|190.41|188.01|189.95|187.55|190.41|188.01|189.73|187.33|0
1660326300000|2022-08-12 17:45:00|189.84|187.44|189.61|187.21|190.07|187.67|189.5|187.1|0
1660326600000|2022-08-12 17:50:00|189.5|187.1|188.81|186.41|189.61|187.21|188.24|185.84|0
1660326900000|2022-08-12 17:55:00|188.92|186.52|189.15|186.75|189.49|187.09|188.81|186.41|0
1660327200000|2022-08-12 18:00:00|189.03|186.63|190.49|188.09|190.72|188.32|188.81|186.41|0
1660327500000|2022-08-12 18:05:00|190.6|188.2|190.71|188.31|191.06|188.66|190.49|188.09|0
1660327800000|2022-08-12 18:10:00|190.83|188.43|190.14|187.74|191.06|188.66|190.14|187.74|0
1660328100000|2022-08-12 18:15:00|190.26|187.86|189.8|187.4|190.37|187.97|189.46|187.06|0
1660328400000|2022-08-12 18:20:00|189.91|187.51|190.02|187.62|190.25|187.85|189.68|187.28|0
1660328700000|2022-08-12 18:25:00|189.91|187.51|188.89|186.49|190.25|187.85|188.78|186.38|0
1660329000000|2022-08-12 18:30:00|188.77|186.37|186.07|183.67|188.89|186.49|186.07|183.67|0
1660329300000|2022-08-12 18:35:00|186.19|183.79|187.3|184.9|187.48|185.08|186.19|183.79|0
1660329600000|2022-08-12 18:40:00|187.19|184.79|186.74|184.34|187.42|185.02|186.63|184.23|0
1660329900000|2022-08-12 18:45:00|186.85|184.45|186.63|184.23|186.85|184.45|186.4|184|0
1660330200000|2022-08-12 18:50:00|186.51|184.11|187.18|184.78|187.41|185.01|186.18|183.78|0
1660330500000|2022-08-12 18:55:00|187.3|184.9|186.51|184.11|187.52|185.12|186.29|183.89|0
1660330800000|2022-08-12 19:00:00|186.62|184.22|185.95|183.55|186.96|184.56|185.61|183.21|0
1660331100000|2022-08-12 19:05:00|186.06|183.66|184.94|182.54|186.06|183.66|184.67|182.27|0
1660331400000|2022-08-12 19:10:00|184.83|182.43|183.83|181.43|184.94|182.54|183.16|180.76|0
1660331700000|2022-08-12 19:15:00|183.94|181.54|183.27|180.87|184.16|181.76|182.83|180.43|0
1660332000000|2022-08-12 19:20:00|183.38|180.98|184.6|182.2|185.15|182.75|183.27|180.87|0
1660332300000|2022-08-12 19:25:00|184.71|182.31|184.53|182.13|186.86|184.46|184.31|181.91|0
1660332600000|2022-08-12 19:30:00|184.64|182.24|185.31|182.91|185.53|183.13|184.09|181.69|0
1660332900000|2022-08-12 19:35:00|185.2|182.8|184.97|182.57|185.53|183.13|184.53|182.13|0
1660333200000|2022-08-12 19:40:00|184.86|182.46|183.31|180.91|184.97|182.57|183.2|180.8|0
1660333500000|2022-08-12 19:45:00|183.53|181.13|183.31|180.91|184.86|182.46|183.31|180.91|0
1660333800000|2022-08-12 19:50:00|182.97|180.57|183.41|181.01|184.19|181.79|182.97|180.57|0
1660334100000|2022-08-12 19:55:00|183.3|180.9|181.65|179.25|183.74|181.34|180.99|178.59|0
1660334400000|2022-08-12 20:00:00|181.98|179.58|182.69|180.29|182.69|180.29|181.65|179.25|0
1660334700000|2022-08-12 20:05:00|182.8|180.4|183.35|180.95|183.46|181.06|182.69|180.29|0
1660335000000|2022-08-12 20:10:00|183.46|181.06|183.13|180.73|183.46|181.06|183.02|180.62|0
1660523700000|2022-08-15 00:35:00|186.18|183.38|186.62|183.82|186.62|183.82|186.18|183.38|0
1660524000000|2022-08-15 00:40:00|186.74|183.94|186.51|183.71|186.96|184.16|186.51|183.71|0
1660524300000|2022-08-15 00:45:00|186.46|183.66|186.06|183.26|186.62|183.82|185.95|183.15|0
1660524600000|2022-08-15 00:50:00|186.01|183.21|185.73|182.93|186.28|183.48|185.73|182.93|0
1660524900000|2022-08-15 00:55:00|185.78|182.98|186.28|183.48|186.28|183.48|185.61|182.81|0
1660525200000|2022-08-15 01:00:00|186.34|183.54|186.78|183.98|186.83|184.03|185.94|183.14|0
1660525500000|2022-08-15 01:05:00|186.83|184.03|187.45|184.65|187.45|184.65|186.72|183.92|0
1660525800000|2022-08-15 01:10:00|187.39|184.59|187.72|184.92|187.83|185.03|187.28|184.48|0
1660526100000|2022-08-15 01:15:00|187.67|184.87|187.16|184.36|187.72|184.92|187.16|184.36|0
1660526400000|2022-08-15 01:20:00|187.27|184.47|186.6|183.8|187.61|184.81|186.6|183.8|0
1660526700000|2022-08-15 01:25:00|186.49|183.69|186.37|183.57|186.82|184.02|186.32|183.52|0
1660527000000|2022-08-15 01:30:00|186.43|183.63|185.93|183.13|186.48|183.68|185.81|183.01|0
1660527300000|2022-08-15 01:35:00|185.81|183.01|185.92|183.12|185.93|183.13|185.37|182.57|0
1660527600000|2022-08-15 01:40:00|185.81|183.01|185.03|182.23|185.81|183.01|185.03|182.23|0
1660527900000|2022-08-15 01:45:00|185.09|182.29|184.7|181.9|185.2|182.4|184.37|181.57|0
1660528200000|2022-08-15 01:50:00|184.59|181.79|184.69|181.89|184.7|181.9|184.36|181.56|0
1660528500000|2022-08-15 01:55:00|184.58|181.78|184.47|181.67|184.91|182.11|184.47|181.67|0
1660528800000|2022-08-15 02:00:00|184.36|181.56|185.35|182.55|185.35|182.55|184.36|181.56|0
1660529100000|2022-08-15 02:05:00|185.46|182.66|185.68|182.88|185.91|183.11|185.35|182.55|0
1660529400000|2022-08-15 02:10:00|185.79|182.99|186.79|183.99|186.79|183.99|185.79|182.99|0
1660529700000|2022-08-15 02:15:00|186.85|184.05|187.46|184.66|187.46|184.66|186.68|183.88|0
1660530000000|2022-08-15 02:20:00|187.68|184.88|186.9|184.1|187.68|184.88|186.9|184.1|0
1660530300000|2022-08-15 02:25:00|187.01|184.21|186.9|184.1|187.18|184.38|186.68|183.88|0
1660530600000|2022-08-15 02:30:00|186.78|183.98|186.89|184.09|187.4|184.6|186.78|183.98|0
1660530900000|2022-08-15 02:35:00|186.95|184.15|187.11|184.31|187.12|184.32|186.89|184.09|0
1660531200000|2022-08-15 02:40:00|187|184.2|186.89|184.09|187.11|184.31|186.89|184.09|0
1660531500000|2022-08-15 02:45:00|186.95|184.15|187.22|184.42|187.39|184.59|186.89|184.09|0
1660531800000|2022-08-15 02:50:00|187.33|184.53|187.22|184.42|187.67|184.87|187.22|184.42|0
1660532100000|2022-08-15 02:55:00|187.11|184.31|187.33|184.53|187.55|184.75|187.1|184.3|0
1660532400000|2022-08-15 03:00:00|187.44|184.64|187.44|184.64|187.55|184.75|187.21|184.41|0
1660532700000|2022-08-15 03:05:00|187.55|184.75|186.99|184.19|187.55|184.75|186.76|183.96|0
1660533000000|2022-08-15 03:10:00|186.87|184.07|186.2|183.4|186.87|184.07|185.98|183.18|0
1660533300000|2022-08-15 03:15:00|186.09|183.29|186.31|183.51|186.53|183.73|186.09|183.29|0
1660533600000|2022-08-15 03:20:00|186.26|183.46|186.53|183.73|186.64|183.84|186.2|183.4|0
1660533900000|2022-08-15 03:25:00|186.42|183.62|186.3|183.5|186.42|183.62|186.2|183.4|0
1660534200000|2022-08-15 03:30:00|186.19|183.39|186.41|183.61|186.41|183.61|186.08|183.28|0
1660534500000|2022-08-15 03:35:00|186.52|183.72|186.52|183.72|186.86|184.06|186.41|183.61|0
1660534800000|2022-08-15 03:40:00|186.41|183.61|186.3|183.5|186.52|183.72|186.07|183.27|0
1660535100000|2022-08-15 03:45:00|186.41|183.61|186.4|183.6|186.52|183.72|186.18|183.38|0
1660535400000|2022-08-15 03:50:00|186.29|183.49|186.29|183.49|186.52|183.72|186.07|183.27|0
1660535700000|2022-08-15 03:55:00|186.18|183.38|186.29|183.49|186.51|183.71|186.18|183.38|0
1660536000000|2022-08-15 04:00:00|186.18|183.38|186.06|183.26|186.29|183.49|185.95|183.15|0
1660536300000|2022-08-15 04:05:00|186.01|183.21|186.28|183.48|186.39|183.59|186.01|183.21|0
1660536600000|2022-08-15 04:10:00|186.39|183.59|186.17|183.37|186.39|183.59|186.06|183.26|0
1660536900000|2022-08-15 04:15:00|186.06|183.26|185.94|183.14|186.17|183.37|185.94|183.14|0
1660537200000|2022-08-15 04:20:00|186.05|183.25|186.05|183.25|186.05|183.25|185.94|183.14|0
1660537500000|2022-08-15 04:25:00|185.94|183.14|185.94|183.14|186.05|183.25|185.88|183.08|0
1660537800000|2022-08-15 04:30:00|185.88|183.08|185.93|183.13|186.16|183.36|185.82|183.02|0
1660538100000|2022-08-15 04:35:00|186.04|183.24|185.93|183.13|186.04|183.24|185.82|183.02|0
1660538400000|2022-08-15 04:40:00|185.82|183.02|185.82|183.02|185.82|183.02|185.6|182.8|0
1660538700000|2022-08-15 04:45:00|185.71|182.91|188.04|185.24|188.09|185.29|185.71|182.91|0
1660539000000|2022-08-15 04:50:00|187.93|185.13|188.04|185.24|188.04|185.24|187.93|185.13|0
1660539300000|2022-08-15 04:55:00|187.93|185.13|188.03|185.23|188.04|185.24|187.92|185.12|0
1660539600000|2022-08-15 05:00:00|187.92|185.12|187.48|184.68|188.03|185.23|187.48|184.68|0
1660539900000|2022-08-15 05:05:00|187.47|184.67|188.03|185.23|188.03|185.23|187.14|184.34|0
1660540200000|2022-08-15 05:10:00|187.92|185.12|188.25|185.45|188.36|185.56|187.92|185.12|0
1660540500000|2022-08-15 05:15:00|188.14|185.34|188.36|185.56|188.36|185.56|188.14|185.34|0
1660540800000|2022-08-15 05:20:00|188.25|185.45|188.35|185.55|188.36|185.56|188.02|185.22|0
1660541100000|2022-08-15 05:25:00|188.47|185.67|188.57|185.77|188.8|186|188.35|185.55|0
1660541400000|2022-08-15 05:30:00|188.69|185.89|189.35|186.55|189.35|186.55|188.57|185.77|0
1660541700000|2022-08-15 05:35:00|189.24|186.44|189.02|186.22|189.35|186.55|189.02|186.22|0
1660542000000|2022-08-15 05:40:00|188.9|186.1|188.79|185.99|188.9|186.1|188.68|185.88|0
1660542300000|2022-08-15 05:45:00|188.9|186.1|188.9|186.1|189.12|186.32|188.79|185.99|0
1660542600000|2022-08-15 05:50:00|188.84|186.04|188.39|185.59|188.84|186.04|188.34|185.54|0
1660542900000|2022-08-15 05:55:00|188.45|185.65|188|185.2|188.56|185.76|187.89|185.09|0
1660543200000|2022-08-15 06:00:00|187.89|185.09|187.55|184.75|188.44|185.64|187.44|184.64|0
1660543500000|2022-08-15 06:05:00|187.5|184.7|188.11|185.31|188.11|185.31|187.39|184.59|0
1660543800000|2022-08-15 06:10:00|188.05|185.25|186.89|184.09|188.16|185.36|186.34|183.54|0
1660544100000|2022-08-15 06:15:00|186.95|184.15|186.67|183.87|186.95|184.15|186.23|183.43|0
1660544400000|2022-08-15 06:20:00|186.73|183.93|186.67|183.87|186.95|184.15|186.56|183.76|0
1660544700000|2022-08-15 06:25:00|186.55|183.75|187.98|185.18|187.98|185.18|186.44|183.64|0
1660545000000|2022-08-15 06:30:00|188.04|185.24|187.87|185.07|188.32|185.52|187.87|185.07|0
1660545300000|2022-08-15 06:35:00|187.98|185.18|188.42|185.62|188.42|185.62|187.98|185.18|0
1660545600000|2022-08-15 06:40:00|188.53|185.73|188.09|185.29|188.53|185.73|187.97|185.17|0
1660545900000|2022-08-15 06:45:00|187.97|185.17|188.31|185.51|188.42|185.62|187.86|185.06|0
1660546200000|2022-08-15 06:50:00|188.36|185.56|188.41|185.61|188.58|185.78|188.19|185.39|0
1660546500000|2022-08-15 06:55:00|188.53|185.73|188.3|185.5|188.64|185.84|188.19|185.39|0
1660546800000|2022-08-15 07:00:00|188.52|185.72|188.3|185.5|189.19|186.39|188.3|185.5|0
1660547100000|2022-08-15 07:05:00|188.1|185.7|189.21|186.81|189.32|186.92|187.87|185.47|0
1660547400000|2022-08-15 07:10:00|189.32|186.92|190.39|187.99|190.39|187.99|189.1|186.7|0
1660547700000|2022-08-15 07:15:00|190.33|187.93|191|188.6|191.4|189|190.33|187.93|0
1660548000000|2022-08-15 07:20:00|190.89|188.49|191.79|189.39|191.9|189.5|190.89|188.49|0
1660548300000|2022-08-15 07:25:00|191.68|189.28|191.56|189.16|192.24|189.84|191.39|188.99|0
1660548600000|2022-08-15 07:30:00|191.67|189.27|191.67|189.27|191.67|189.27|191|188.6|0
1660548900000|2022-08-15 07:35:00|191.78|189.38|193.14|190.74|193.14|190.74|191.78|189.38|0
1660549200000|2022-08-15 07:40:00|193.03|190.63|192.18|189.78|193.48|191.08|192.12|189.72|0
1660549500000|2022-08-15 07:45:00|192.12|189.72|191.01|188.61|192.46|190.06|191.01|188.61|0
1660549800000|2022-08-15 07:50:00|191.12|188.72|190.89|188.49|191.69|189.29|190.61|188.21|0
1660550100000|2022-08-15 07:55:00|191|188.6|191.97|189.57|192.14|189.74|191|188.6|0
1660550400000|2022-08-15 08:00:00|191.91|189.51|191|188.6|191.91|189.51|191|188.6|0
1660550700000|2022-08-15 08:05:00|190.89|188.49|190.2|187.8|190.89|188.49|189.7|187.3|0
1660551000000|2022-08-15 08:10:00|190.09|187.69|190.65|188.25|190.88|188.48|190.09|187.69|0
1660551300000|2022-08-15 08:15:00|190.49|188.09|190.88|188.48|191.22|188.82|190.49|188.09|0
1660551600000|2022-08-15 08:20:00|190.76|188.36|191.1|188.7|191.21|188.81|190.53|188.13|0
1660551900000|2022-08-15 08:25:00|191.21|188.81|190.08|187.68|191.21|188.81|190.08|187.68|0
1660552200000|2022-08-15 08:30:00|190.19|187.79|189.96|187.56|190.3|187.9|189.74|187.34|0
1660552500000|2022-08-15 08:35:00|189.91|187.51|189.68|187.28|190.08|187.68|189.68|187.28|0
1660552800000|2022-08-15 08:40:00|189.51|187.11|189.85|187.45|189.85|187.45|188.95|186.55|0
1660553100000|2022-08-15 08:45:00|189.84|187.44|190.18|187.78|190.3|187.9|189.79|187.39|0
1660553400000|2022-08-15 08:50:00|190.07|187.67|190.52|188.12|190.63|188.23|190.01|187.61|0
1660553700000|2022-08-15 08:55:00|190.63|188.23|191.08|188.68|191.14|188.74|190.52|188.12|0
1660554000000|2022-08-15 09:00:00|191.03|188.63|191.08|188.68|191.19|188.79|190.85|188.45|0
1660554300000|2022-08-15 09:05:00|190.96|188.56|191.19|188.79|191.42|189.02|190.96|188.56|0
1660554600000|2022-08-15 09:10:00|191.3|188.9|190.73|188.33|191.3|188.9|190.62|188.22|0
1660554900000|2022-08-15 09:15:00|190.68|188.28|191.52|189.12|191.86|189.46|190.39|187.99|0
1660555200000|2022-08-15 09:20:00|191.47|189.07|192.2|189.8|192.54|190.14|191.47|189.07|0
1660555500000|2022-08-15 09:25:00|192.09|189.69|192.31|189.91|192.77|190.37|192.03|189.63|0
1660555800000|2022-08-15 09:30:00|192.37|189.97|192.99|190.59|192.99|190.59|192.2|189.8|0
1660556100000|2022-08-15 09:35:00|192.88|190.48|193.33|190.93|193.56|191.16|192.88|190.48|0
1660556400000|2022-08-15 09:40:00|193.22|190.82|192.53|190.13|193.22|190.82|192.42|190.02|0
1660556700000|2022-08-15 09:45:00|192.42|190.02|192.13|189.73|192.65|190.25|191.85|189.45|0
1660557000000|2022-08-15 09:50:00|192.19|189.79|191.73|189.33|192.19|189.79|191.16|188.76|0
1660557300000|2022-08-15 09:55:00|191.5|189.1|191.5|189.1|191.73|189.33|191.27|188.87|0
1660557600000|2022-08-15 10:00:00|191.39|188.99|191.72|189.32|191.95|189.55|190.82|188.42|0
1660557900000|2022-08-15 10:05:00|191.67|189.27|191.95|189.55|192.06|189.66|191.61|189.21|0
1660558200000|2022-08-15 10:10:00|192.01|189.61|191.89|189.49|192.86|190.46|191.38|188.98|0
1660558500000|2022-08-15 10:15:00|191.95|189.55|191.6|189.2|192.17|189.77|191.6|189.2|0
1660558800000|2022-08-15 10:20:00|191.71|189.31|193.08|190.68|193.19|190.79|191.6|189.2|0
1660559100000|2022-08-15 10:25:00|192.96|190.56|193.14|190.74|193.14|190.74|192.28|189.88|0
1660559400000|2022-08-15 10:30:00|193.19|190.79|192.73|190.33|193.19|190.79|192.39|189.99|0
1660559700000|2022-08-15 10:35:00|192.62|190.22|192.5|190.1|192.73|190.33|192.27|189.87|0
1660560000000|2022-08-15 10:40:00|192.39|189.99|191.59|189.19|192.61|190.21|191.59|189.19|0
1660560300000|2022-08-15 10:45:00|191.76|189.36|190.45|188.05|191.93|189.53|190.34|187.94|0
1660560600000|2022-08-15 10:50:00|190.79|188.39|191.01|188.61|191.36|188.96|190.79|188.39|0
1660560900000|2022-08-15 10:55:00|190.9|188.5|190.67|188.27|191.01|188.61|190.45|188.05|0
1660561200000|2022-08-15 11:00:00|190.45|188.05|190.33|187.93|191.01|188.61|190.1|187.7|0
1660561500000|2022-08-15 11:05:00|190.44|188.04|190.33|187.93|190.67|188.27|190.16|187.76|0
1660561800000|2022-08-15 11:10:00|190.44|188.04|190.55|188.15|190.78|188.38|190.33|187.93|0
1660562100000|2022-08-15 11:15:00|190.66|188.26|190.66|188.26|190.66|188.26|190.55|188.15|0
1660562400000|2022-08-15 11:20:00|190.55|188.15|191|188.6|191|188.6|190.21|187.81|0
1660562700000|2022-08-15 11:25:00|191.22|188.82|190.77|188.37|191.28|188.88|190.77|188.37|0
1660563000000|2022-08-15 11:30:00|190.65|188.25|191.33|188.93|191.33|188.93|190.65|188.25|0
1660563300000|2022-08-15 11:35:00|191.22|188.82|191.1|188.7|191.33|188.93|190.99|188.59|0
1660563600000|2022-08-15 11:40:00|190.99|188.59|191.89|189.49|192.12|189.72|190.99|188.59|0
1660563900000|2022-08-15 11:45:00|192.01|189.61|193.26|190.86|193.26|190.86|191.78|189.38|0
1660564200000|2022-08-15 11:50:00|193.2|190.8|193.94|191.54|194.23|191.83|193.03|190.63|0
1660564500000|2022-08-15 11:55:00|193.71|191.31|192.68|190.28|193.71|191.31|192.63|190.23|0
1660564800000|2022-08-15 12:00:00|192.8|190.4|194.05|191.65|194.17|191.77|192.8|190.4|0
1660565100000|2022-08-15 12:05:00|193.94|191.54|193.7|191.3|194.16|191.76|193.59|191.19|0
1660565400000|2022-08-15 12:10:00|193.65|191.25|192.79|190.39|194.51|192.11|192.79|190.39|0
1660565700000|2022-08-15 12:15:00|192.67|190.27|192.1|189.7|192.9|190.5|191.99|189.59|0
1660566000000|2022-08-15 12:20:00|192.21|189.81|192.21|189.81|192.33|189.93|191.76|189.36|0
1660566300000|2022-08-15 12:25:00|192.27|189.87|191.3|188.9|192.44|190.04|190.96|188.56|0
1660566600000|2022-08-15 12:30:00|191.02|188.62|192.21|189.81|192.43|190.03|190.84|188.44|0
1660566900000|2022-08-15 12:35:00|192.32|189.92|194.17|191.77|194.4|192|192.32|189.92|0
1660567200000|2022-08-15 12:40:00|194.23|191.83|195.08|192.68|195.54|193.14|193.82|191.42|0
1660567500000|2022-08-15 12:45:00|194.97|192.57|195.63|193.23|196.12|193.72|177.72|175.32|0
1660567800000|2022-08-15 12:50:00|195.74|193.34|195.74|193.34|195.86|193.46|195.05|192.65|0
1660568100000|2022-08-15 12:55:00|195.86|193.46|196.2|193.8|196.32|193.92|195.63|193.23|0
1660568400000|2022-08-15 13:00:00|196.32|193.92|194.35|191.95|196.32|193.92|194.24|191.84|0
1660568700000|2022-08-15 13:05:00|194.24|191.84|194.12|191.72|194.58|192.18|193.78|191.38|0
1660569000000|2022-08-15 13:10:00|194.35|191.95|194|191.6|194.58|192.18|194|191.6|0
1660569300000|2022-08-15 13:15:00|193.95|191.55|193.89|191.49|194.23|191.83|193.31|190.91|0
1660569600000|2022-08-15 13:20:00|194|191.6|193.2|190.8|194|191.6|193.08|190.68|0
1660569900000|2022-08-15 13:25:00|193.31|190.91|192.51|190.11|193.31|190.91|192.28|189.88|0
1660570200000|2022-08-15 13:30:00|192.05|189.65|189.33|186.93|192.17|189.77|189.11|186.71|0
1660570500000|2022-08-15 13:35:00|189.1|186.7|188.31|185.91|190|187.6|187.98|185.58|0
1660570800000|2022-08-15 13:40:00|188.43|186.03|189.44|187.04|190.34|187.94|188.09|185.69|0
1660571100000|2022-08-15 13:45:00|189.32|186.92|188.08|185.68|189.32|186.92|186.63|184.23|0
1660571400000|2022-08-15 13:50:00|187.75|185.35|183.19|180.79|188.08|185.68|182.97|180.57|0
1660571700000|2022-08-15 13:55:00|183.08|180.68|182.31|179.91|183.74|181.34|180.67|178.27|0
1660572000000|2022-08-15 14:00:00|182.75|180.35|183.63|181.23|185.18|182.78|182.53|180.13|0
1660572300000|2022-08-15 14:05:00|183.74|181.34|183.95|181.55|184.95|182.55|182.96|180.56|0
1660572600000|2022-08-15 14:10:00|183.84|181.44|186.61|184.21|186.61|184.21|183.4|181|0
1660572900000|2022-08-15 14:15:00|186.5|184.1|186.61|184.21|187.06|184.66|185.94|183.54|0
1660573200000|2022-08-15 14:20:00|186.72|184.32|188.8|186.4|190.12|187.72|186.72|184.32|0
1660573500000|2022-08-15 14:25:00|189.02|186.62|187.12|184.72|189.02|186.62|186.9|184.5|0
1660573800000|2022-08-15 14:30:00|187.23|184.83|184.79|182.39|187.56|185.16|184.68|182.28|0
1660574100000|2022-08-15 14:35:00|184.9|182.5|186.44|184.04|186.67|184.27|184.79|182.39|0
1660574400000|2022-08-15 14:40:00|186.33|183.93|186.11|183.71|186.44|184.04|184.67|182.27|0
1660574700000|2022-08-15 14:45:00|186.22|183.82|187.89|185.49|187.89|185.49|185.44|183.04|0
1660575000000|2022-08-15 14:50:00|187.66|185.26|187.66|185.26|188.22|185.82|186.55|184.15|0
1660575300000|2022-08-15 14:55:00|187.55|185.15|187.99|185.59|188.78|186.38|187.21|184.81|0
1660575600000|2022-08-15 15:00:00|188.33|185.93|187.54|185.14|189.23|186.83|187.1|184.7|0
1660575900000|2022-08-15 15:05:00|187.43|185.03|188.1|185.7|188.55|186.15|186.21|183.81|0
1660576200000|2022-08-15 15:10:00|187.99|185.59|188.99|186.59|189.78|187.38|187.88|185.48|0
1660576500000|2022-08-15 15:15:00|188.88|186.48|187.65|185.25|188.88|186.48|187.42|185.02|0
1660576800000|2022-08-15 15:20:00|187.54|185.14|185.13|182.73|188.09|185.69|184.74|182.34|0
1660577100000|2022-08-15 15:25:00|185.02|182.62|184.46|182.06|185.69|183.29|184.46|182.06|0
1660577400000|2022-08-15 15:30:00|184.24|181.84|183.69|181.29|184.57|182.17|183.25|180.85|0
1660577700000|2022-08-15 15:35:00|183.57|181.17|182.03|179.63|183.68|181.28|181.92|179.52|0
1660578000000|2022-08-15 15:40:00|181.92|179.52|180.17|177.77|182.47|180.07|179.95|177.55|0
1660578300000|2022-08-15 15:45:00|180.06|177.66|177.67|175.27|180.06|177.66|177.67|175.27|0
1660578600000|2022-08-15 15:50:00|177.56|175.16|176.8|174.4|177.88|175.48|176.27|173.87|0
1660578900000|2022-08-15 15:55:00|176.91|174.51|177.12|174.72|177.45|175.05|176.16|173.76|0
1660579200000|2022-08-15 16:00:00|176.91|174.51|176.8|174.4|178.31|175.91|176.8|174.4|0
1660579500000|2022-08-15 16:05:00|176.69|174.29|177.76|175.36|177.76|175.36|176.69|174.29|0
1660579800000|2022-08-15 16:10:00|177.66|175.26|176.68|174.28|177.66|175.26|176.04|173.64|0
1660580100000|2022-08-15 16:15:00|176.79|174.39|177.94|175.54|179.03|176.63|175.29|172.89|0
1660580400000|2022-08-15 16:20:00|177.89|175.49|177.51|175.11|178.48|176.08|177.51|175.11|0
1660580700000|2022-08-15 16:25:00|177.61|175.21|176.75|174.35|177.83|175.43|176.54|174.14|0
1660581000000|2022-08-15 16:30:00|176.86|174.46|175.58|173.18|176.97|174.57|175.58|173.18|0
1660581300000|2022-08-15 16:35:00|175.68|173.28|176.53|174.13|176.53|174.13|175.42|173.02|0
1660581600000|2022-08-15 16:40:00|176.43|174.03|175.78|173.38|176.75|174.35|175.68|173.28|0
1660581900000|2022-08-15 16:45:00|175.89|173.49|176.31|173.91|176.42|174.02|175.57|173.17|0
1660582200000|2022-08-15 16:50:00|176.21|173.81|175.35|172.95|176.21|173.81|174.93|172.53|0
1660582500000|2022-08-15 16:55:00|175.25|172.85|174.87|172.47|175.46|173.06|174.39|171.99|0
1660582800000|2022-08-15 17:00:00|174.82|172.42|175.77|173.37|176.2|173.8|174.71|172.31|0
1660583100000|2022-08-15 17:05:00|175.56|173.16|174.39|171.99|175.56|173.16|174.07|171.67|0
1660583400000|2022-08-15 17:10:00|174.49|172.09|175.66|173.26|175.66|173.26|174.28|171.88|0
1660583700000|2022-08-15 17:15:00|175.55|173.15|176.51|174.11|176.51|174.11|175.23|172.83|0
1660584000000|2022-08-15 17:20:00|176.4|174|175.76|173.36|177.15|174.75|175.65|173.25|0
1660584300000|2022-08-15 17:25:00|175.65|173.25|175.65|173.25|176.08|173.68|175.12|172.72|0
1660584600000|2022-08-15 17:30:00|175.54|173.14|176.61|174.21|176.61|174.21|175.22|172.82|0
1660584900000|2022-08-15 17:35:00|176.39|173.99|177.68|175.28|177.68|175.28|175.97|173.57|0
1660585200000|2022-08-15 17:40:00|177.57|175.17|177.46|175.06|177.78|175.38|176.93|174.53|0
1660585500000|2022-08-15 17:45:00|177.57|175.17|176.49|174.09|177.67|175.27|176.39|173.99|0
1660585800000|2022-08-15 17:50:00|176.39|173.99|176.28|173.88|176.6|174.2|175.96|173.56|0
1660586100000|2022-08-15 17:55:00|176.17|173.77|175.85|173.45|176.38|173.98|175.74|173.34|0
1660586400000|2022-08-15 18:00:00|175.95|173.55|176.27|173.87|176.59|174.19|175.85|173.45|0
1660586700000|2022-08-15 18:05:00|176.38|173.98|177.34|174.94|177.45|175.05|175.74|173.34|0
1660587000000|2022-08-15 18:10:00|177.23|174.83|177.12|174.72|177.77|175.37|176.8|174.4|0
1660587300000|2022-08-15 18:15:00|177.01|174.61|175.73|173.33|177.01|174.61|175.73|173.33|0
1660587600000|2022-08-15 18:20:00|175.62|173.22|176.15|173.75|176.58|174.18|175.3|172.9|0
1660587900000|2022-08-15 18:25:00|176.26|173.86|175.62|173.22|177.01|174.61|175.62|173.22|0
1660588200000|2022-08-15 18:30:00|175.51|173.11|174.98|172.58|176.15|173.75|174.44|172.04|0
1660588500000|2022-08-15 18:35:00|174.87|172.47|174.34|171.94|175.08|172.68|174.34|171.94|0
1660588800000|2022-08-15 18:40:00|174.23|171.83|174.97|172.57|175.4|173|174.23|171.83|0
1660589100000|2022-08-15 18:45:00|175.08|172.68|174.33|171.93|175.5|173.1|174.33|171.93|0
1660589400000|2022-08-15 18:50:00|174.44|172.04|174.33|171.93|175.07|172.67|174.22|171.82|0
1660589700000|2022-08-15 18:55:00|174.22|171.82|174.32|171.92|174.43|172.03|173.9|171.5|0
1660590000000|2022-08-15 19:00:00|174.22|171.82|174.43|172.03|174.75|172.35|173.69|171.29|0
1660590300000|2022-08-15 19:05:00|174.32|171.92|175.17|172.77|175.38|172.98|174|171.6|0
1660590600000|2022-08-15 19:10:00|175.27|172.87|174.74|172.34|175.59|173.19|174.1|171.7|0
1660590900000|2022-08-15 19:15:00|174.63|172.23|173.78|171.38|174.74|172.34|173.57|171.17|0
1660591200000|2022-08-15 19:20:00|173.68|171.28|172.94|170.54|173.78|171.38|172.94|170.54|0
1660591500000|2022-08-15 19:25:00|173.04|170.64|173.14|170.74|173.99|171.59|172.94|170.54|0
1660591800000|2022-08-15 19:30:00|173.25|170.85|173.73|171.33|174.79|172.39|173.14|170.74|0
1660592100000|2022-08-15 19:35:00|173.83|171.43|174.04|171.64|174.47|172.07|173.83|171.43|0
1660592400000|2022-08-15 19:40:00|174.15|171.75|174.99|172.59|175.1|172.7|174.04|171.64|0
1660592700000|2022-08-15 19:45:00|174.89|172.49|173.72|171.32|174.99|172.59|173.72|171.32|0
1660593000000|2022-08-15 19:50:00|173.93|171.53|175.73|173.33|175.84|173.44|173.51|171.11|0
1660593300000|2022-08-15 19:55:00|175.84|173.44|175.94|173.54|176.37|173.97|174.99|172.59|0
1660593600000|2022-08-15 20:00:00|175.3|172.9|175.72|173.32|175.94|173.54|175.09|172.69|0
1660593900000|2022-08-15 20:05:00|175.78|173.38|176.15|173.75|176.15|173.75|175.51|173.11|0
1660594200000|2022-08-15 20:10:00|176.04|173.64|176.68|174.28|177.43|175.03|176.04|173.64|0
1660594500000|2022-08-15 20:15:00|176.98|174.18|176.66|173.86|176.98|174.18|176.45|173.65|0
1660594800000|2022-08-15 20:20:00|176.55|173.75|176.98|174.18|177.09|174.29|176.45|173.65|0
1660595100000|2022-08-15 20:25:00|177.09|174.29|176.87|174.07|177.51|174.71|176.76|173.96|0
1660595400000|2022-08-15 20:30:00|176.76|173.96|176.55|173.75|176.76|173.96|176.44|173.64|0
1660595700000|2022-08-15 20:35:00|176.44|173.64|176.44|173.64|176.65|173.85|176.39|173.59|0
1660596000000|2022-08-15 20:40:00|176.54|173.74|176.43|173.63|176.71|173.91|176.33|173.53|0
1660596300000|2022-08-15 20:45:00|176.33|173.53|176.86|174.06|176.86|174.06|176.33|173.53|0
1660596600000|2022-08-15 20:50:00|176.75|173.95|177.5|174.7|177.5|174.7|176.75|173.95|0
1660596900000|2022-08-15 20:55:00|177.39|174.59|177.22|174.42|177.5|174.7|176.91|174.11|0
1660597200000|2022-08-15 21:00:00|177.03|174.23|177.06|174.26|177.23|174.43|177|174.2|0
1660597500000|2022-08-15 21:05:00|176.95|174.15|176.98|174.18|177.06|174.26|176.85|174.05|0
1660597800000|2022-08-15 21:10:00|177.06|174.26|177.05|174.25|177.1|174.3|176.98|174.18|0
1660598100000|2022-08-15 21:15:00|177.07|174.27|177.05|174.25|177.08|174.28|177.05|174.25|0
1660598400000|2022-08-15 21:20:00|177.08|174.28|177.03|174.23|177.08|174.28|177|174.2|0
1660598700000|2022-08-15 21:25:00|177.02|174.22|177|174.2|177.03|174.23|177|174.2|0
1660599000000|2022-08-15 21:30:00|177.01|174.21|177.23|174.43|177.23|174.43|177.01|174.21|0
1660599300000|2022-08-15 21:35:00|177.19|174.39|177.19|174.39|177.19|174.39|177.19|174.39|0
1660599600000|2022-08-15 21:40:00|177.13|174.33|177.05|174.25|177.13|174.33|177.05|174.25|0
1660599900000|2022-08-15 21:45:00|177.04|174.24|177.02|174.22|177.04|174.24|177.02|174.22|0
1660600200000|2022-08-15 21:50:00|177.01|174.21|177.09|174.29|177.11|174.31|177.01|174.21|0
1660600500000|2022-08-15 21:55:00|177.08|174.28|177.07|174.27|177.17|174.37|177.04|174.24|0
1660600800000|2022-08-15 22:00:00|177.19|174.39|177.56|174.76|178.1|175.3|177.19|174.39|0
1660601100000|2022-08-15 22:05:00|177.67|174.87|177.99|175.19|177.99|175.19|177.67|174.87|0
1660601400000|2022-08-15 22:10:00|177.88|175.08|177.56|174.76|177.99|175.19|177.56|174.76|0
1660601700000|2022-08-15 22:15:00|177.45|174.65|177.55|174.75|177.77|174.97|177.45|174.65|0
1660602000000|2022-08-15 22:20:00|177.66|174.86|177.66|174.86|177.77|174.97|177.55|174.75|0
1660602300000|2022-08-15 22:25:00|177.77|174.97|177.66|174.86|177.87|175.07|177.55|174.75|0
1660602600000|2022-08-15 22:30:00|177.55|174.75|177.44|174.64|177.55|174.75|177.33|174.53|0
1660602900000|2022-08-15 22:35:00|177.33|174.53|177.44|174.64|177.44|174.64|177.33|174.53|0
1660603200000|2022-08-15 22:40:00|177.33|174.53|177.75|174.95|177.76|174.96|177.33|174.53|0
1660603500000|2022-08-15 22:45:00|177.65|174.85|177.75|174.95|177.86|175.06|177.65|174.85|0
1660603800000|2022-08-15 22:50:00|177.64|174.84|178.07|175.27|178.13|175.33|177.64|174.84|0
1660604100000|2022-08-15 22:55:00|177.96|175.16|177.85|175.05|177.96|175.16|177.75|174.95|0
1660604400000|2022-08-15 23:00:00|177.75|174.95|177.96|175.16|178.17|175.37|177.64|174.84|0
1660604700000|2022-08-15 23:05:00|177.85|175.05|177.63|174.83|178.06|175.26|177.53|174.73|0
1660605000000|2022-08-15 23:10:00|177.74|174.94|177.74|174.94|177.85|175.05|177.58|174.78|0
1660605300000|2022-08-15 23:15:00|177.63|174.83|177.63|174.83|177.74|174.94|177.63|174.83|0
1660605600000|2022-08-15 23:20:00|177.73|174.93|177.73|174.93|177.84|175.04|177.63|174.83|0
1660605900000|2022-08-15 23:25:00|177.84|175.04|177.84|175.04|177.94|175.14|177.84|175.04|0
1660606200000|2022-08-15 23:30:00|177.94|175.14|177.62|174.82|177.94|175.14|177.62|174.82|0
1660606500000|2022-08-15 23:35:00|177.73|174.93|177.83|175.03|177.83|175.03|177.62|174.82|0
1660606800000|2022-08-15 23:40:00|177.72|174.92|177.61|174.81|177.83|175.03|177.51|174.71|0
1660607100000|2022-08-15 23:45:00|177.56|174.76|177.07|174.27|177.72|174.92|176.97|174.17|0
1660607400000|2022-08-15 23:50:00|176.97|174.17|176.43|173.63|176.97|174.17|176.32|173.52|0
1660607700000|2022-08-15 23:55:00|176.49|173.69|177.07|174.27|177.07|174.27|176.32|173.52|0
1660608000000|2022-08-16 00:00:00|177.28|174.48|178.41|175.61|179.11|176.31|177.28|174.48|0
1660608300000|2022-08-16 00:05:00|178.14|175.34|178.03|175.23|178.52|175.72|177.92|175.12|0
1660608600000|2022-08-16 00:10:00|178.13|175.33|178.35|175.55|178.45|175.65|177.81|175.01|0
1660608900000|2022-08-16 00:15:00|178.56|175.76|178.56|175.76|178.99|176.19|178.45|175.65|0
1660609200000|2022-08-16 00:20:00|178.67|175.87|178.77|175.97|179.1|176.3|178.56|175.76|0
1660609500000|2022-08-16 00:25:00|178.66|175.86|179.04|176.24|179.04|176.24|178.45|175.65|0
1660609800000|2022-08-16 00:30:00|178.98|176.18|178.55|175.75|179.09|176.29|178.23|175.43|0
1660610100000|2022-08-16 00:35:00|178.5|175.7|178.33|175.53|178.66|175.86|178.22|175.42|0
1660610400000|2022-08-16 00:40:00|178.22|175.42|178.17|175.37|178.33|175.53|177.9|175.1|0
1660610700000|2022-08-16 00:45:00|178.11|175.31|178.22|175.42|178.33|175.53|177.9|175.1|0
1660611000000|2022-08-16 00:50:00|178.11|175.31|178.11|175.31|178.22|175.42|178|175.2|0
1660611300000|2022-08-16 00:55:00|178|175.2|178.43|175.63|178.54|175.74|178|175.2|0
1660611600000|2022-08-16 01:00:00|178.32|175.52|178.32|175.52|178.32|175.52|177.89|175.09|0
1660611900000|2022-08-16 01:05:00|178.21|175.41|178.32|175.52|178.37|175.57|177.67|174.87|0
1660612200000|2022-08-16 01:10:00|178.31|175.51|178.2|175.4|178.31|175.51|177.88|175.08|0
1660612500000|2022-08-16 01:15:00|178.1|175.3|179.06|176.26|179.06|176.26|178.05|175.25|0
1660612800000|2022-08-16 01:20:00|178.9|176.1|180.25|177.45|180.25|177.45|178.74|175.94|0
1660613100000|2022-08-16 01:25:00|180.14|177.34|179.81|177.01|180.25|177.45|179.81|177.01|0
1660613400000|2022-08-16 01:30:00|179.6|176.8|178.46|175.66|179.92|177.12|178.19|175.39|0
1660613700000|2022-08-16 01:35:00|178.41|175.61|178.41|175.61|178.89|176.09|178.41|175.61|0
1660614000000|2022-08-16 01:40:00|178.51|175.71|178.67|175.87|178.83|176.03|178.08|175.28|0
1660614300000|2022-08-16 01:45:00|178.62|175.82|178.18|175.38|178.62|175.82|177.86|175.06|0
1660614600000|2022-08-16 01:50:00|178.29|175.49|178.18|175.38|178.29|175.49|177.97|175.17|0
1660614900000|2022-08-16 01:55:00|178.07|175.27|177.75|174.95|178.18|175.38|177.64|174.84|0
1660615200000|2022-08-16 02:00:00|177.96|175.16|177.21|174.41|178.07|175.27|177.21|174.41|0
1660615500000|2022-08-16 02:05:00|177.1|174.3|176.67|173.87|177.32|174.52|176.25|173.45|0
1660615800000|2022-08-16 02:10:00|176.57|173.77|176.88|174.08|176.99|174.19|176.57|173.77|0
1660616100000|2022-08-16 02:15:00|176.99|174.19|176.77|173.97|177.1|174.3|176.77|173.97|0
1660616400000|2022-08-16 02:20:00|176.88|174.08|177.2|174.4|177.31|174.51|176.88|174.08|0
1660616700000|2022-08-16 02:25:00|177.09|174.29|177.09|174.29|177.2|174.4|176.88|174.08|0
1660617000000|2022-08-16 02:30:00|176.98|174.18|176.87|174.07|177.09|174.29|176.77|173.97|0
1660617300000|2022-08-16 02:35:00|176.82|174.02|177.4|174.6|177.62|174.82|176.66|173.86|0
1660617600000|2022-08-16 02:40:00|177.35|174.55|177.19|174.39|177.4|174.6|177.08|174.28|0
1660617900000|2022-08-16 02:45:00|177.08|174.28|176.33|173.53|177.24|174.44|176.22|173.42|0
1660618200000|2022-08-16 02:50:00|176.22|173.42|175.58|172.78|176.22|173.42|174.73|171.93|0
1660618500000|2022-08-16 02:55:00|175.69|172.89|175.58|172.78|176.01|173.21|175.58|172.78|0
1660618800000|2022-08-16 03:00:00|175.69|172.89|175.9|173.1|176|173.2|175.58|172.78|0
1660619100000|2022-08-16 03:05:00|175.79|172.99|175.79|172.99|176|173.2|175.68|172.88|0
1660619400000|2022-08-16 03:10:00|175.89|173.09|176.42|173.62|176.42|173.62|175.89|173.09|0
1660619700000|2022-08-16 03:15:00|176.37|173.57|177.06|174.26|177.06|174.26|176.31|173.51|0
1660620000000|2022-08-16 03:20:00|176.95|174.15|176.74|173.94|177.06|174.26|176.74|173.94|0
1660620300000|2022-08-16 03:25:00|176.79|173.99|176.73|173.93|176.84|174.04|176.52|173.72|0
1660620600000|2022-08-16 03:30:00|176.63|173.83|176.84|174.04|176.84|174.04|176.52|173.72|0
1660620900000|2022-08-16 03:35:00|176.94|174.14|177.16|174.36|177.16|174.36|176.94|174.14|0
1660621200000|2022-08-16 03:40:00|177.26|174.46|177.69|174.89|177.8|175|176.83|174.03|0
1660621500000|2022-08-16 03:45:00|177.8|175|177.58|174.78|177.8|175|177.47|174.67|0
1660621800000|2022-08-16 03:50:00|177.47|174.67|177.25|174.45|177.47|174.67|177.15|174.35|0
1660622100000|2022-08-16 03:55:00|177.36|174.56|177.47|174.67|177.47|174.67|177.25|174.45|0
1660622400000|2022-08-16 04:00:00|177.36|174.56|177.14|174.34|177.46|174.66|177.14|174.34|0
1660622700000|2022-08-16 04:05:00|177.25|174.45|177.57|174.77|177.57|174.77|176.93|174.13|0
1660623000000|2022-08-16 04:10:00|177.46|174.66|177.46|174.66|177.46|174.66|177.35|174.55|0
1660623300000|2022-08-16 04:15:00|177.24|174.44|177.45|174.65|177.46|174.66|177.24|174.44|0
1660623600000|2022-08-16 04:20:00|177.56|174.76|177.56|174.76|177.67|174.87|177.45|174.65|0
1660623900000|2022-08-16 04:25:00|177.45|174.65|177.45|174.65|177.56|174.76|177.34|174.54|0
1660624200000|2022-08-16 04:30:00|177.55|174.75|177.23|174.43|177.55|174.75|177.23|174.43|0
1660624500000|2022-08-16 04:35:00|177.34|174.54|177.01|174.21|177.34|174.54|177.01|174.21|0
1660624800000|2022-08-16 04:40:00|177.07|174.27|176.9|174.1|177.12|174.32|176.9|174.1|0
1660625100000|2022-08-16 04:45:00|176.8|174|176.9|174.1|177.01|174.21|176.79|173.99|0
1660625400000|2022-08-16 04:50:00|176.79|173.99|176.68|173.88|176.9|174.1|176.68|173.88|0
1660625700000|2022-08-16 04:55:00|176.79|173.99|176.79|173.99|176.9|174.1|176.52|173.72|0
1660626000000|2022-08-16 05:00:00|176.68|173.88|177.11|174.31|177.11|174.31|176.63|173.83|0
1660626300000|2022-08-16 05:05:00|177.16|174.36|177.53|174.73|177.86|175.06|177.16|174.36|0
1660626600000|2022-08-16 05:10:00|177.64|174.84|178.07|175.27|178.17|175.37|177.64|174.84|0
1660626900000|2022-08-16 05:15:00|177.96|175.16|177.9|175.1|178.39|175.59|177.9|175.1|0
1660627200000|2022-08-16 05:20:00|177.85|175.05|178.38|175.58|178.38|175.58|177.8|175|0
1660627500000|2022-08-16 05:25:00|178.28|175.48|178.27|175.47|178.49|175.69|178.06|175.26|0
1660627800000|2022-08-16 05:30:00|178.38|175.58|177.95|175.15|178.38|175.58|177.95|175.15|0
1660628100000|2022-08-16 05:35:00|178.05|175.25|177.84|175.04|178.16|175.36|177.62|174.82|0
1660628400000|2022-08-16 05:40:00|177.73|174.93|177.3|174.5|177.73|174.93|177.3|174.5|0
1660628700000|2022-08-16 05:45:00|177.4|174.6|177.4|174.6|177.51|174.71|177.3|174.5|0
1660629000000|2022-08-16 05:50:00|177.29|174.49|177.08|174.28|177.29|174.49|176.97|174.17|0
1660629300000|2022-08-16 05:55:00|176.97|174.17|176.43|173.63|177.18|174.38|176.22|173.42|0
1660629600000|2022-08-16 06:00:00|176.54|173.74|176.97|174.17|177.39|174.59|176.43|173.63|0
1660629900000|2022-08-16 06:05:00|177.07|174.27|177.5|174.7|177.5|174.7|177.07|174.27|0
1660630200000|2022-08-16 06:10:00|177.6|174.8|178.03|175.23|178.36|175.56|177.6|174.8|0
1660630500000|2022-08-16 06:15:00|178.14|175.34|178.03|175.23|178.25|175.45|177.92|175.12|0
1660630800000|2022-08-16 06:20:00|178.08|175.28|177.6|174.8|178.57|175.77|177.55|174.75|0
1660631100000|2022-08-16 06:25:00|177.65|174.85|177.76|174.96|178.08|175.28|177.54|174.74|0
1660631400000|2022-08-16 06:30:00|177.86|175.06|178.29|175.49|178.62|175.82|177.76|174.96|0
1660631700000|2022-08-16 06:35:00|178.18|175.38|178.18|175.38|178.62|175.82|178.18|175.38|0
1660632000000|2022-08-16 06:40:00|178.29|175.49|178.07|175.27|178.5|175.7|177.86|175.06|0
1660632300000|2022-08-16 06:45:00|178.18|175.38|177.85|175.05|178.34|175.54|177.85|175.05|0
1660632600000|2022-08-16 06:50:00|177.91|175.11|177.96|175.16|178.07|175.27|177.64|174.84|0
1660632900000|2022-08-16 06:55:00|177.85|175.05|178.82|176.02|178.82|176.02|177.85|175.05|0
1660633200000|2022-08-16 07:00:00|178.71|175.91|179.14|176.34|180.01|177.21|178.71|175.91|0
1660633500000|2022-08-16 07:05:00|178.94|176.54|180.13|177.73|180.24|177.84|178.61|176.21|0
1660633800000|2022-08-16 07:10:00|180.24|177.84|179.8|177.4|180.24|177.84|179.58|177.18|0
1660634100000|2022-08-16 07:15:00|179.69|177.29|179.8|177.4|180.23|177.83|179.58|177.18|0
1660634400000|2022-08-16 07:20:00|179.69|177.29|179.36|176.96|179.91|177.51|178.82|176.42|0
1660634700000|2022-08-16 07:25:00|179.25|176.85|179.25|176.85|179.47|177.07|179.04|176.64|0
1660635000000|2022-08-16 07:30:00|179.14|176.74|178.27|175.87|179.25|176.85|178.22|175.82|0
1660635300000|2022-08-16 07:35:00|178.38|175.98|178.92|176.52|179.14|176.74|178.27|175.87|0
1660635600000|2022-08-16 07:40:00|179.03|176.63|179.67|177.27|179.89|177.49|179.03|176.63|0
1660635900000|2022-08-16 07:45:00|179.73|177.33|178.16|175.76|179.73|177.33|178.16|175.76|0
1660636200000|2022-08-16 07:50:00|178.27|175.87|177.72|175.32|178.27|175.87|177.51|175.11|0
1660636500000|2022-08-16 07:55:00|177.62|175.22|176.86|174.46|177.89|175.49|176.75|174.35|0
1660636800000|2022-08-16 08:00:00|176.75|174.35|177.02|174.62|177.29|174.89|176.54|174.14|0
1660637100000|2022-08-16 08:05:00|177.07|174.67|176.11|173.71|177.72|175.32|175.89|173.49|0
1660637400000|2022-08-16 08:10:00|175.89|173.49|176.1|173.7|176.32|173.92|175.57|173.17|0
1660637700000|2022-08-16 08:15:00|176.16|173.76|176.63|174.23|176.74|174.34|176|173.6|0
1660638000000|2022-08-16 08:20:00|176.74|174.34|176.2|173.8|176.96|174.56|176.2|173.8|0
1660638300000|2022-08-16 08:25:00|176.1|173.7|175.77|173.37|176.1|173.7|175.13|172.73|0
1660638600000|2022-08-16 08:30:00|175.56|173.16|175.66|173.26|176.2|173.8|175.56|173.16|0
1660638900000|2022-08-16 08:35:00|175.88|173.48|174.49|172.09|175.88|173.48|174.38|171.98|0
1660639200000|2022-08-16 08:40:00|174.6|172.2|175.12|172.72|175.34|172.94|174.23|171.83|0
1660639500000|2022-08-16 08:45:00|175.23|172.83|176.03|173.63|176.08|173.68|175.23|172.83|0
1660639800000|2022-08-16 08:50:00|176.08|173.68|175.87|173.47|176.08|173.68|175.23|172.83|0
1660640100000|2022-08-16 08:55:00|175.92|173.52|175.65|173.25|176.08|173.68|175.65|173.25|0
1660640400000|2022-08-16 09:00:00|175.6|173.2|176.88|174.48|176.93|174.53|175.38|172.98|0
1660640700000|2022-08-16 09:05:00|176.82|174.42|177.46|175.06|177.57|175.17|176.39|173.99|0
1660641000000|2022-08-16 09:10:00|177.57|175.17|177.78|175.38|178|175.6|177.36|174.96|0
1660641300000|2022-08-16 09:15:00|177.89|175.49|177.57|175.17|178|175.6|177.14|174.74|0
1660641600000|2022-08-16 09:20:00|177.67|175.27|177.67|175.27|177.89|175.49|177.24|174.84|0
1660641900000|2022-08-16 09:25:00|177.46|175.06|177.56|175.16|177.56|175.16|176.81|174.41|0
1660642200000|2022-08-16 09:30:00|177.45|175.05|178.53|176.13|178.75|176.35|177.35|174.95|0
1660642500000|2022-08-16 09:35:00|178.31|175.91|178.2|175.8|178.85|176.45|178.09|175.69|0
1660642800000|2022-08-16 09:40:00|178.15|175.75|177.98|175.58|178.63|176.23|177.77|175.37|0
1660643100000|2022-08-16 09:45:00|177.88|175.48|177.76|175.36|178.09|175.69|177.76|175.36|0
1660643400000|2022-08-16 09:50:00|177.82|175.42|177.55|175.15|178.09|175.69|177.39|174.99|0
1660643700000|2022-08-16 09:55:00|177.44|175.04|177.22|174.82|177.76|175.36|177.22|174.82|0
1660644000000|2022-08-16 10:00:00|177.33|174.93|177.43|175.03|178.03|175.63|177.33|174.93|0
1660644300000|2022-08-16 10:05:00|177.33|174.93|177.86|175.46|177.86|175.46|177.22|174.82|0
1660644600000|2022-08-16 10:10:00|177.97|175.57|178.61|176.21|178.83|176.43|177.7|175.3|0
1660644900000|2022-08-16 10:15:00|178.72|176.32|178.5|176.1|179.15|176.75|178.07|175.67|0
1660645200000|2022-08-16 10:20:00|178.18|175.78|177.53|175.13|178.29|175.89|177.42|175.02|0
1660645500000|2022-08-16 10:25:00|177.42|175.02|178.28|175.88|178.28|175.88|177.31|174.91|0
1660645800000|2022-08-16 10:30:00|178.17|175.77|178.17|175.77|178.5|176.1|177.85|175.45|0
1660646100000|2022-08-16 10:35:00|178.23|175.83|178.49|176.09|178.92|176.52|178.17|175.77|0
1660646400000|2022-08-16 10:40:00|178.44|176.04|178.6|176.2|179.36|176.96|178.38|175.98|0
1660646700000|2022-08-16 10:45:00|178.81|176.41|178.81|176.41|178.92|176.52|178.38|175.98|0
1660647000000|2022-08-16 10:50:00|178.7|176.3|178.27|175.87|178.81|176.41|178.21|175.81|0
1660647300000|2022-08-16 10:55:00|178.32|175.92|178.43|176.03|178.59|176.19|177.94|175.54|0
1660647600000|2022-08-16 11:00:00|178.48|176.08|177.51|175.11|179.13|176.73|177.4|175|0
1660647900000|2022-08-16 11:05:00|177.61|175.21|176.75|174.35|177.67|175.27|176.64|174.24|0
1660648200000|2022-08-16 11:10:00|176.86|174.46|176.64|174.24|176.86|174.46|176.32|173.92|0
1660648500000|2022-08-16 11:15:00|176.75|174.35|176.53|174.13|176.85|174.45|176.48|174.08|0
1660648800000|2022-08-16 11:20:00|176.59|174.19|176.42|174.02|176.59|174.19|176.1|173.7|0
1660649100000|2022-08-16 11:25:00|176.74|174.34|175.67|173.27|176.74|174.34|175.67|173.27|0
1660649400000|2022-08-16 11:30:00|175.62|173.22|175.56|173.16|176.04|173.64|175.45|173.05|0
1660649700000|2022-08-16 11:35:00|175.67|173.27|175.34|172.94|175.67|173.27|175.13|172.73|0
1660650000000|2022-08-16 11:40:00|175.56|173.16|175.72|173.32|176.3|173.9|175.55|173.15|0
1660650300000|2022-08-16 11:45:00|175.77|173.37|176.09|173.69|176.09|173.69|175.66|173.26|0
1660650600000|2022-08-16 11:50:00|176.08|173.68|175.65|173.25|176.19|173.79|175.55|173.15|0
1660650900000|2022-08-16 11:55:00|175.55|173.15|175.76|173.36|175.87|173.47|175.44|173.04|0
1660651200000|2022-08-16 12:00:00|175.87|173.47|176.18|173.78|176.56|174.16|175.76|173.36|0
1660651500000|2022-08-16 12:05:00|176.08|173.68|176.07|173.67|176.4|174|176.07|173.67|0
1660651800000|2022-08-16 12:10:00|175.86|173.46|175.22|172.82|175.97|173.57|174.79|172.39|0
1660652100000|2022-08-16 12:15:00|175.11|172.71|175.21|172.81|175.32|172.92|174.68|172.28|0
1660652400000|2022-08-16 12:20:00|175.32|172.92|176.07|173.67|176.17|173.77|175.21|172.81|0
1660652700000|2022-08-16 12:25:00|176.06|173.66|175.96|173.56|176.39|173.99|175.96|173.56|0
1660653000000|2022-08-16 12:30:00|175.9|173.5|177.24|174.84|177.89|175.49|175.74|173.34|0
1660653300000|2022-08-16 12:35:00|177.3|174.9|177.56|175.16|177.56|175.16|176.92|174.52|0
1660653600000|2022-08-16 12:40:00|177.51|175.11|177.66|175.26|178.2|175.8|177.34|174.94|0
1660653900000|2022-08-16 12:45:00|177.77|175.37|179.61|177.21|179.88|177.48|177.66|175.26|0
1660654200000|2022-08-16 12:50:00|179.72|177.32|180.52|178.12|181.45|179.05|179.49|177.09|0
1660654500000|2022-08-16 12:55:00|180.68|178.28|179.81|177.41|180.79|178.39|179.71|177.31|0
1660654800000|2022-08-16 13:00:00|179.7|177.3|179.38|176.98|180.14|177.74|179.27|176.87|0
1660655100000|2022-08-16 13:05:00|179.27|176.87|179.16|176.76|180.03|177.63|179.16|176.76|0
1660655400000|2022-08-16 13:10:00|179.37|176.97|179.43|177.03|180.13|177.73|179.27|176.87|0
1660655700000|2022-08-16 13:15:00|179.37|176.97|179.69|177.29|180.24|177.84|179.05|176.65|0
1660656000000|2022-08-16 13:20:00|179.8|177.4|180.34|177.94|180.67|178.27|179.64|177.24|0
1660656300000|2022-08-16 13:25:00|180.45|178.05|180.34|177.94|180.66|178.26|179.8|177.4|0
1660656600000|2022-08-16 13:30:00|180.23|177.83|177.21|174.81|180.23|177.83|176.25|173.85|0
1660656900000|2022-08-16 13:35:00|177.16|174.76|176.78|174.38|177.96|175.56|175.5|173.1|0
1660657200000|2022-08-16 13:40:00|176.88|174.48|177.74|175.34|178.06|175.66|176.35|173.95|0
1660657500000|2022-08-16 13:45:00|177.85|175.45|179.03|176.63|179.14|176.74|176.66|174.26|0
1660657800000|2022-08-16 13:50:00|179.24|176.84|178.27|175.87|179.89|177.49|177.84|175.44|0
1660658100000|2022-08-16 13:55:00|178.38|175.98|176.98|174.58|178.48|176.08|176.12|173.72|0
1660658400000|2022-08-16 14:00:00|177.19|174.79|179.13|176.73|181.08|178.68|177.03|174.63|0
1660658700000|2022-08-16 14:05:00|179.23|176.83|178.8|176.4|179.77|177.37|178.05|175.65|0
1660659000000|2022-08-16 14:10:00|178.91|176.51|178.91|176.51|179.02|176.62|176.97|174.57|0
1660659300000|2022-08-16 14:15:00|179.02|176.62|178.12|175.72|180.75|178.35|177.58|175.18|0
1660659600000|2022-08-16 14:20:00|178.22|175.82|177.58|175.18|178.55|176.15|176.82|174.42|0
1660659900000|2022-08-16 14:25:00|177.79|175.39|179.3|176.9|179.73|177.33|177.79|175.39|0
1660660200000|2022-08-16 14:30:00|179.41|177.01|182.9|180.5|183.12|180.72|179.41|177.01|0
1660660500000|2022-08-16 14:35:00|183.01|180.61|183.03|180.63|183.03|180.63|180.53|178.13|0
1660660800000|2022-08-16 14:40:00|182.92|180.52|180.52|178.12|183.36|180.96|180.19|177.79|0
1660661100000|2022-08-16 14:45:00|180.41|178.01|179.76|177.36|181.17|178.77|179.54|177.14|0
1660661400000|2022-08-16 14:50:00|179.87|177.47|179.86|177.46|180.19|177.79|178.89|176.49|0
1660661700000|2022-08-16 14:55:00|179.75|177.35|181.16|178.76|181.71|179.31|179.54|177.14|0
1660662000000|2022-08-16 15:00:00|181.27|178.87|181.16|178.76|181.38|178.98|179.53|177.13|0
1660662300000|2022-08-16 15:05:00|181.27|178.87|180.18|177.78|181.27|178.87|178.99|176.59|0
1660662600000|2022-08-16 15:10:00|180.07|177.67|176.3|173.9|180.07|177.67|176.2|173.8|0
1660662900000|2022-08-16 15:15:00|176.2|173.8|174.42|172.02|177.33|174.93|174.42|172.02|0
1660663200000|2022-08-16 15:20:00|174.32|171.92|175.8|173.4|175.91|173.51|174.32|171.92|0
1660663500000|2022-08-16 15:25:00|175.91|173.51|174.42|172.02|176.12|173.72|174|171.6|0
1660663800000|2022-08-16 15:30:00|174.52|172.12|173.68|171.28|174.95|172.55|172.31|169.91|0
1660664100000|2022-08-16 15:35:00|173.78|171.38|172.94|170.54|173.99|171.59|172.73|170.33|0
1660664400000|2022-08-16 15:40:00|172.73|170.33|172.83|170.43|173.67|171.27|172.62|170.22|0
1660664700000|2022-08-16 15:45:00|172.88|170.48|172.27|169.87|173.35|170.95|171.57|169.17|0
1660665000000|2022-08-16 15:50:00|172.16|169.76|170.49|168.09|172.37|169.97|170.49|168.09|0
1660665300000|2022-08-16 15:55:00|170.6|168.2|170.07|167.67|171.12|168.72|169.35|166.95|0
1660665600000|2022-08-16 16:00:00|170.18|167.78|170.8|168.4|170.9|168.5|169.97|167.57|0
1660665900000|2022-08-16 16:05:00|170.59|168.19|171.11|168.71|171.21|168.81|170.17|167.77|0
1660666200000|2022-08-16 16:10:00|171|168.6|169.86|167.46|171|168.6|169.75|167.35|0
1660666500000|2022-08-16 16:15:00|169.96|167.56|168.92|166.52|169.96|167.56|168.72|166.32|0
1660666800000|2022-08-16 16:20:00|169.13|166.73|169.54|167.14|170.27|167.87|169.13|166.73|0
1660667100000|2022-08-16 16:25:00|169.64|167.24|170.78|168.38|170.89|168.49|169.54|167.14|0
1660667400000|2022-08-16 16:30:00|170.89|168.49|170.36|167.96|170.99|168.59|169.74|167.34|0
1660667700000|2022-08-16 16:35:00|170.26|167.86|170.57|168.17|170.67|168.27|169.84|167.44|0
1660668000000|2022-08-16 16:40:00|170.67|168.27|171.92|169.52|172.13|169.73|170.36|167.96|0
1660668300000|2022-08-16 16:45:00|172.03|169.63|171.81|169.41|172.23|169.83|171.5|169.1|0
1660668600000|2022-08-16 16:50:00|171.71|169.31|171.87|169.47|172.34|169.94|171.29|168.89|0
1660668900000|2022-08-16 16:55:00|171.81|169.41|171.6|169.2|172.02|169.62|171.29|168.89|0
1660669200000|2022-08-16 17:00:00|171.5|169.1|171.18|168.78|172.12|169.72|171.18|168.78|0
1660669500000|2022-08-16 17:05:00|171.28|168.88|169.72|167.32|171.39|168.99|169.72|167.32|0
1660669800000|2022-08-16 17:10:00|169.83|167.43|169.82|167.42|170.14|167.74|169.41|167.01|0
1660670100000|2022-08-16 17:15:00|169.93|167.53|169.82|167.42|169.93|167.53|169.2|166.8|0
1660670400000|2022-08-16 17:20:00|169.92|167.52|168.99|166.59|170.13|167.73|168.89|166.49|0
1660670700000|2022-08-16 17:25:00|168.89|166.49|169.5|167.1|169.61|167.21|168.78|166.38|0
1660671000000|2022-08-16 17:30:00|169.4|167|168.98|166.58|169.81|167.41|168.98|166.58|0
1660671300000|2022-08-16 17:35:00|169.09|166.69|167.44|165.04|169.19|166.79|167.23|164.83|0
1660671600000|2022-08-16 17:40:00|167.33|164.93|167.74|165.34|167.95|165.55|167.33|164.93|0
1660671900000|2022-08-16 17:45:00|167.64|165.24|167.33|164.93|167.74|165.34|167.28|164.88|0
1660672200000|2022-08-16 17:50:00|167.43|165.03|166.92|164.52|167.53|165.13|166.61|164.21|0
1660672500000|2022-08-16 17:55:00|167.02|164.62|166.71|164.31|167.43|165.03|166.3|163.9|0
1660672800000|2022-08-16 18:00:00|166.81|164.41|166.4|164|167.22|164.82|165.59|163.19|0
1660673100000|2022-08-16 18:05:00|166.3|163.9|164.67|162.27|166.3|163.9|164.67|162.27|0
1660673400000|2022-08-16 18:10:00|164.77|162.37|164.56|162.16|164.77|162.37|163.76|161.36|0
1660673700000|2022-08-16 18:15:00|164.46|162.06|165.68|163.28|166.35|163.95|164.06|161.66|0
1660674000000|2022-08-16 18:20:00|165.58|163.18|166.19|163.79|166.39|163.99|165.28|162.88|0
1660674300000|2022-08-16 18:25:00|166.08|163.68|167|164.6|167.71|165.31|165.98|163.58|0
1660674600000|2022-08-16 18:30:00|167.1|164.7|169.35|166.95|169.35|166.95|167|164.6|0
1660674900000|2022-08-16 18:35:00|169.55|167.15|173.81|171.41|174.02|171.62|169.24|166.84|0
1660675200000|2022-08-16 18:40:00|173.6|171.2|175.28|172.88|176.13|173.73|173.39|170.99|0
1660675500000|2022-08-16 18:45:00|175.55|173.15|178.6|175.72|180.1|177.22|175.55|173.15|0
1660675800000|2022-08-16 18:50:00|178.49|175.61|177.96|175.08|179.56|176.68|175.14|172.26|0
1660676100000|2022-08-16 18:55:00|178.07|175.19|175.62|172.74|178.07|175.19|175.2|172.32|0
1660676400000|2022-08-16 19:00:00|175.94|173.06|178.38|175.5|178.7|175.82|175.94|173.06|0
1660676700000|2022-08-16 19:05:00|178.28|175.4|176.67|173.79|178.38|175.5|175.72|172.84|0
1660677000000|2022-08-16 19:10:00|176.99|174.11|176.56|173.68|177.74|174.86|176.46|173.58|0
1660677300000|2022-08-16 19:15:00|176.67|173.79|175.71|172.83|177.63|174.75|175.71|172.83|0
1660677600000|2022-08-16 19:20:00|175.82|172.94|174.65|171.77|176.67|173.79|174.55|171.67|0
1660677900000|2022-08-16 19:25:00|174.55|171.67|173.91|171.03|174.97|172.09|173.39|170.51|0
1660678200000|2022-08-16 19:30:00|173.81|170.93|172.76|169.88|174.02|171.14|172.45|169.57|0
1660678500000|2022-08-16 19:35:00|172.65|169.77|173.04|170.64|173.49|170.69|172.31|169.46|0
1660678800000|2022-08-16 19:40:00|172.93|170.53|171.54|169.14|174.4|172|171.54|169.14|0
1660679100000|2022-08-16 19:45:00|171.64|169.24|169.14|166.74|171.64|169.24|168.73|166.33|0
1660679400000|2022-08-16 19:50:00|168.83|166.43|170.49|168.09|170.7|168.3|168.73|166.33|0
1660679700000|2022-08-16 19:55:00|170.28|167.88|171.63|169.23|172.16|169.76|170.28|167.88|0
1660680000000|2022-08-16 20:00:00|171.74|169.34|172.68|170.28|173|170.6|171.74|169.34|0
1660680300000|2022-08-16 20:05:00|172.79|170.39|172.78|170.38|172.79|170.39|172.36|169.96|0
1660680600000|2022-08-16 20:10:00|172.68|170.28|173.2|170.8|173.2|170.8|172.47|170.07|0
1660680900000|2022-08-16 20:15:00|173.51|170.71|173.19|170.39|173.77|170.97|173.08|170.28|0
1660681200000|2022-08-16 20:20:00|173.08|170.28|173.08|170.28|173.19|170.39|172.98|170.18|0
1660681500000|2022-08-16 20:25:00|173.18|170.38|173.39|170.59|173.39|170.59|173.08|170.28|0
1660681800000|2022-08-16 20:30:00|173.29|170.49|172.76|169.96|173.29|170.49|172.76|169.96|0
1660682100000|2022-08-16 20:35:00|172.65|169.85|172.02|169.22|172.65|169.85|171.92|169.12|0
1660682400000|2022-08-16 20:40:00|171.92|169.12|171.91|169.11|172.02|169.22|171.91|169.11|0
1660682700000|2022-08-16 20:45:00|171.81|169.01|171.39|168.59|171.81|169.01|171.28|168.48|0
1660683000000|2022-08-16 20:50:00|171.34|168.54|170.45|167.65|171.34|168.54|170.45|167.65|0
1660683300000|2022-08-16 20:55:00|170.34|167.54|170.47|167.67|170.5|167.7|170.34|167.54|0
1660683600000|2022-08-16 21:00:00|170.61|167.81|170.56|167.76|170.66|167.86|170.56|167.76|0
1660683900000|2022-08-16 21:05:00|170.57|167.77|170.65|167.85|170.66|167.86|170.57|167.77|0
1660684200000|2022-08-16 21:10:00|170.63|167.83|170.68|167.88|170.68|167.88|170.62|167.82|0
1660684500000|2022-08-16 21:15:00|170.7|167.9|170.93|168.13|171.03|168.23|170.7|167.9|0
1660684800000|2022-08-16 21:20:00|170.87|168.07|170.89|168.09|170.89|168.09|170.83|168.03|0
1660685100000|2022-08-16 21:25:00|170.82|168.02|170.73|167.93|170.82|168.02|170.72|167.92|0
1660685400000|2022-08-16 21:30:00|170.72|167.92|170.73|167.93|170.73|167.93|170.72|167.92|0
1660685700000|2022-08-16 21:35:00|170.6|167.8|170.77|167.97|170.85|168.05|170.6|167.8|0
1660686000000|2022-08-16 21:40:00|170.76|167.96|170.64|167.84|170.79|167.99|170.63|167.83|0
1660686300000|2022-08-16 21:45:00|170.69|167.89|170.63|167.83|170.69|167.89|170.58|167.78|0
1660686600000|2022-08-16 21:50:00|170.65|167.85|170.65|167.85|170.65|167.85|170.62|167.82|0
1660686900000|2022-08-16 21:55:00|170.64|167.84|170.67|167.87|170.67|167.87|170.62|167.82|0
1660687200000|2022-08-16 22:00:00|170.88|168.08|172.08|169.28|172.13|169.33|170.88|168.08|0
1660687500000|2022-08-16 22:05:00|171.97|169.17|172.28|169.48|172.5|169.7|171.87|169.07|0
1660687800000|2022-08-16 22:10:00|172.23|169.43|171.86|169.06|172.28|169.48|171.86|169.06|0
1660688100000|2022-08-16 22:15:00|171.97|169.17|172.38|169.58|172.54|169.74|171.96|169.16|0
1660688400000|2022-08-16 22:20:00|172.28|169.48|172.12|169.32|172.28|169.48|171.75|168.95|0
1660688700000|2022-08-16 22:25:00|172.17|169.37|171.96|169.16|172.38|169.58|171.96|169.16|0
1660689000000|2022-08-16 22:30:00|171.8|169|172.11|169.31|172.17|169.37|171.8|169|0
1660689300000|2022-08-16 22:35:00|172.16|169.36|171.95|169.15|172.48|169.68|171.95|169.15|0
1660689600000|2022-08-16 22:40:00|171.74|168.94|171.74|168.94|172.05|169.25|171.53|168.73|0
1660689900000|2022-08-16 22:45:00|171.79|168.99|172.26|169.46|172.32|169.52|171.79|168.99|0
1660690200000|2022-08-16 22:50:00|172.15|169.35|171.84|169.04|172.26|169.46|171.84|169.04|0
1660690500000|2022-08-16 22:55:00|171.94|169.14|172.1|169.3|172.1|169.3|171.94|169.14|0
1660690800000|2022-08-16 23:00:00|172.15|169.35|172.15|169.35|172.25|169.45|171.89|169.09|0
1660691100000|2022-08-16 23:05:00|172.25|169.45|172.46|169.66|172.77|169.97|172.25|169.45|0
1660691400000|2022-08-16 23:10:00|172.35|169.55|172.25|169.45|172.41|169.61|172.14|169.34|0
1660691700000|2022-08-16 23:15:00|172.35|169.55|172.66|169.86|172.66|169.86|172.04|169.24|0
1660692000000|2022-08-16 23:20:00|172.45|169.65|172.66|169.86|172.87|170.07|172.35|169.55|0
1660692300000|2022-08-16 23:25:00|172.71|169.91|172.97|170.17|172.97|170.17|172.66|169.86|0
1660692600000|2022-08-16 23:30:00|172.87|170.07|172.97|170.17|173.07|170.27|172.76|169.96|0
1660692900000|2022-08-16 23:35:00|173.07|170.27|172.76|169.96|173.07|170.27|172.65|169.85|0
1660693200000|2022-08-16 23:40:00|172.65|169.85|172.86|170.06|172.96|170.16|172.65|169.85|0
1660693500000|2022-08-16 23:45:00|172.75|169.95|172.33|169.53|172.86|170.06|172.12|169.32|0
1660693800000|2022-08-16 23:50:00|172.28|169.48|171.59|168.79|172.54|169.74|171.59|168.79|0
1660694100000|2022-08-16 23:55:00|171.49|168.69|171.59|168.79|171.59|168.79|170.97|168.17|0
1660694400000|2022-08-17 00:00:00|171.49|168.69|172.01|169.21|172.43|169.63|171.07|168.27|0
1660694700000|2022-08-17 00:05:00|171.9|169.1|171.17|168.37|171.9|169.1|171.17|168.37|0
1660695000000|2022-08-17 00:10:00|171.22|168.42|170.23|167.43|171.27|168.47|170.12|167.32|0
1660695300000|2022-08-17 00:15:00|170.12|167.32|169.6|166.8|170.23|167.43|169.5|166.7|0
1660695600000|2022-08-17 00:20:00|169.5|166.7|170.32|167.52|170.64|167.84|169.39|166.59|0
1660695900000|2022-08-17 00:25:00|170.43|167.63|171.52|168.72|171.57|168.77|170.43|167.63|0
1660696200000|2022-08-17 00:30:00|171.47|168.67|170.94|168.14|171.78|168.98|170.74|167.94|0
1660696500000|2022-08-17 00:35:00|170.84|168.04|171.57|168.77|171.67|168.87|170.84|168.04|0
1660696800000|2022-08-17 00:40:00|171.46|168.66|171.98|169.18|171.98|169.18|171.46|168.66|0
1660697100000|2022-08-17 00:45:00|171.93|169.13|171.35|168.55|172.09|169.29|171.3|168.5|0
1660697400000|2022-08-17 00:50:00|171.25|168.45|171.35|168.55|171.46|168.66|171.25|168.45|0
1660697700000|2022-08-17 00:55:00|171.25|168.45|171.14|168.34|171.35|168.55|170.93|168.13|0
1660698000000|2022-08-17 01:00:00|171.19|168.39|172.08|169.28|172.39|169.59|171.14|168.34|0
1660698300000|2022-08-17 01:05:00|172.13|169.33|172.07|169.27|172.29|169.49|171.97|169.17|0
1660698600000|2022-08-17 01:10:00|172.13|169.33|171.55|168.75|172.18|169.38|171.34|168.54|0
1660698900000|2022-08-17 01:15:00|171.44|168.64|171.65|168.85|171.86|169.06|171.23|168.43|0
1660699200000|2022-08-17 01:20:00|171.7|168.9|171.75|168.95|171.86|169.06|171.54|168.74|0
1660699500000|2022-08-17 01:25:00|171.65|168.85|171.96|169.16|172.33|169.53|171.54|168.74|0
1660699800000|2022-08-17 01:30:00|171.85|169.05|171.64|168.84|172.06|169.26|171.43|168.63|0
1660700100000|2022-08-17 01:35:00|171.59|168.79|172.48|169.68|172.69|169.89|171.53|168.73|0
1660700400000|2022-08-17 01:40:00|172.58|169.78|172.47|169.67|172.58|169.78|172.06|169.26|0
1660700700000|2022-08-17 01:45:00|172.37|169.57|172.37|169.57|172.79|169.99|172.16|169.36|0
1660701000000|2022-08-17 01:50:00|172.26|169.46|171.52|168.72|172.37|169.57|171.52|168.72|0
1660701300000|2022-08-17 01:55:00|171.42|168.62|171.31|168.51|171.84|169.04|171.1|168.3|0
1660701600000|2022-08-17 02:00:00|171.21|168.41|171.52|168.72|171.73|168.93|171.16|168.36|0
1660701900000|2022-08-17 02:05:00|171.57|168.77|171.72|168.92|172.04|169.24|171.36|168.56|0
1660702200000|2022-08-17 02:10:00|171.83|169.03|172.04|169.24|172.25|169.45|171.62|168.82|0
1660702500000|2022-08-17 02:15:00|172.09|169.29|171.67|168.87|172.14|169.34|171.61|168.81|0
1660702800000|2022-08-17 02:20:00|171.72|168.92|171.93|169.13|171.93|169.13|171.46|168.66|0
1660703100000|2022-08-17 02:25:00|172.03|169.23|171.71|168.91|172.13|169.33|171.61|168.81|0
1660703400000|2022-08-17 02:30:00|171.61|168.81|170.87|168.07|171.66|168.86|170.87|168.07|0
1660703700000|2022-08-17 02:35:00|170.98|168.18|171.71|168.91|171.81|169.01|170.66|167.86|0
1660704000000|2022-08-17 02:40:00|171.6|168.8|171.81|169.01|171.81|169.01|171.08|168.28|0
1660704300000|2022-08-17 02:45:00|171.7|168.9|171.49|168.69|171.81|169.01|171.49|168.69|0
1660704600000|2022-08-17 02:50:00|171.6|168.8|171.59|168.79|171.91|169.11|171.59|168.79|0
1660704900000|2022-08-17 02:55:00|171.7|168.9|171.7|168.9|171.8|169|171.54|168.74|0
1660705200000|2022-08-17 03:00:00|171.65|168.85|171.8|169|171.8|169|171.38|168.58|0
1660705500000|2022-08-17 03:05:00|171.75|168.95|171.48|168.68|171.8|169|171.48|168.68|0
1660705800000|2022-08-17 03:10:00|171.38|168.58|171.27|168.47|171.64|168.84|171.27|168.47|0
1660706100000|2022-08-17 03:15:00|171.37|168.57|171.68|168.88|171.68|168.88|171.27|168.47|0
1660706400000|2022-08-17 03:20:00|171.58|168.78|171.74|168.94|171.74|168.94|171.37|168.57|0
1660706700000|2022-08-17 03:25:00|171.68|168.88|171.36|168.56|171.79|168.99|171.26|168.46|0
1660707000000|2022-08-17 03:30:00|171.31|168.51|171.68|168.88|171.78|168.98|171.31|168.51|0
1660707300000|2022-08-17 03:35:00|171.78|168.98|171.67|168.87|172.09|169.29|171.67|168.87|0
1660707600000|2022-08-17 03:40:00|171.57|168.77|171.67|168.87|171.78|168.98|171.56|168.76|0
1660707900000|2022-08-17 03:45:00|171.72|168.92|171.77|168.97|171.88|169.08|171.67|168.87|0
1660708200000|2022-08-17 03:50:00|171.88|169.08|171.45|168.65|171.88|169.08|171.45|168.65|0
1660708500000|2022-08-17 03:55:00|171.35|168.55|171.35|168.55|171.66|168.86|171.35|168.55|0
1660708800000|2022-08-17 04:00:00|171.24|168.44|170.93|168.13|171.24|168.44|170.93|168.13|0
1660709100000|2022-08-17 04:05:00|170.98|168.18|171.03|168.23|171.03|168.23|170.82|168.02|0
1660709400000|2022-08-17 04:10:00|170.92|168.12|170.92|168.12|170.98|168.18|170.82|168.02|0
1660709700000|2022-08-17 04:15:00|170.97|168.17|171.02|168.22|171.02|168.22|170.92|168.12|0
1660710000000|2022-08-17 04:20:00|171.13|168.33|171.02|168.22|171.23|168.43|171.02|168.22|0
1660710300000|2022-08-17 04:25:00|170.91|168.11|170.7|167.9|170.91|168.11|170.7|167.9|0
1660710600000|2022-08-17 04:30:00|170.6|167.8|170.28|167.48|170.6|167.8|170.28|167.48|0
1660710900000|2022-08-17 04:35:00|170.34|167.54|170.38|167.58|170.39|167.59|170.07|167.27|0
1660711200000|2022-08-17 04:40:00|170.33|167.53|169.86|167.06|170.33|167.53|169.86|167.06|0
1660711500000|2022-08-17 04:45:00|169.92|167.12|170.17|167.37|170.17|167.37|169.92|167.12|0
1660711800000|2022-08-17 04:50:00|170.12|167.32|170.06|167.26|170.17|167.37|170.01|167.21|0
1660712100000|2022-08-17 04:55:00|170.01|167.21|169.96|167.16|170.01|167.21|169.75|166.95|0
1660712400000|2022-08-17 05:00:00|169.75|166.95|169.02|166.22|169.75|166.95|169.02|166.22|0
1660712700000|2022-08-17 05:05:00|168.92|166.12|169.43|166.63|169.54|166.74|168.92|166.12|0
1660713000000|2022-08-17 05:10:00|169.38|166.58|169.12|166.32|169.38|166.58|168.91|166.11|0
1660713300000|2022-08-17 05:15:00|169.22|166.42|169.01|166.21|169.32|166.52|169.01|166.21|0
1660713600000|2022-08-17 05:20:00|169.07|166.27|169.22|166.42|169.22|166.42|168.8|166|0
1660713900000|2022-08-17 05:25:00|169.17|166.37|169.52|166.72|169.63|166.83|169.01|166.21|0
1660714200000|2022-08-17 05:30:00|169.47|166.67|169.31|166.51|169.73|166.93|169.31|166.51|0
1660714500000|2022-08-17 05:35:00|169.42|166.62|169.62|166.82|169.62|166.82|169.1|166.3|0
1660714800000|2022-08-17 05:40:00|169.57|166.77|169.72|166.92|169.83|167.03|169.52|166.72|0
1660715100000|2022-08-17 05:45:00|169.83|167.03|169.93|167.13|170.34|167.54|169.62|166.82|0
1660715400000|2022-08-17 05:50:00|170.03|167.23|169.56|166.76|170.09|167.29|169.51|166.71|0
1660715700000|2022-08-17 05:55:00|169.51|166.71|168.47|165.67|169.51|166.71|168.26|165.46|0
1660716000000|2022-08-17 06:00:00|168.57|165.77|169.19|166.39|169.3|166.5|168.47|165.67|0
1660716300000|2022-08-17 06:05:00|169.09|166.29|170.23|167.43|170.23|167.43|169.09|166.29|0
1660716600000|2022-08-17 06:10:00|170.12|167.32|170.75|167.95|171.06|168.26|170.07|167.27|0
1660716900000|2022-08-17 06:15:00|170.85|168.05|171.47|168.67|171.79|168.99|170.54|167.74|0
1660717200000|2022-08-17 06:20:00|171.58|168.78|171.26|168.46|171.58|168.78|171.16|168.36|0
1660717500000|2022-08-17 06:25:00|171.21|168.41|171.05|168.25|171.26|168.46|170.53|167.73|0
1660717800000|2022-08-17 06:30:00|170.95|168.15|171.47|168.67|171.57|168.77|170.84|168.04|0
1660718100000|2022-08-17 06:35:00|171.36|168.56|172.51|169.71|172.57|169.77|171.36|168.56|0
1660718400000|2022-08-17 06:40:00|172.41|169.61|171.93|169.13|172.62|169.82|171.88|169.08|0
1660718700000|2022-08-17 06:45:00|171.98|169.18|172.35|169.55|172.61|169.81|171.88|169.08|0
1660719000000|2022-08-17 06:50:00|172.4|169.6|172.19|169.39|172.4|169.6|171.88|169.08|0
1660719300000|2022-08-17 06:55:00|172.14|169.34|172.4|169.6|172.4|169.6|172.08|169.28|0
1660719600000|2022-08-17 07:00:00|172.24|169.44|172.87|170.07|172.92|170.12|171.97|169.17|0
1660719900000|2022-08-17 07:05:00|172.61|170.21|172.93|170.53|173.56|171.16|172.61|170.21|0
1660720200000|2022-08-17 07:10:00|173.14|170.74|173.45|171.05|173.66|171.26|172.92|170.52|0
1660720500000|2022-08-17 07:15:00|173.66|171.26|173.98|171.58|173.98|171.58|173.13|170.73|0
1660720800000|2022-08-17 07:20:00|174.08|171.68|173.13|170.73|174.08|171.68|172.76|170.36|0
1660721100000|2022-08-17 07:25:00|173.02|170.62|172.02|169.62|173.55|171.15|172.02|169.62|0
1660721400000|2022-08-17 07:30:00|171.97|169.57|173.02|170.62|173.23|170.83|171.97|169.57|0
1660721700000|2022-08-17 07:35:00|172.91|170.51|173.86|171.46|173.86|171.46|172.49|170.09|0
1660722000000|2022-08-17 07:40:00|174.07|171.67|174.81|172.41|174.92|172.52|173.96|171.56|0
1660722300000|2022-08-17 07:45:00|174.92|172.52|175.23|172.83|175.34|172.94|174.12|171.72|0
1660722600000|2022-08-17 07:50:00|175.13|172.73|175.12|172.72|175.34|172.94|174.49|172.09|0
1660722900000|2022-08-17 07:55:00|175.23|172.83|175.23|172.83|175.34|172.94|174.8|172.4|0
1660723200000|2022-08-17 08:00:00|175.33|172.93|175.86|173.46|176.83|174.43|175.33|172.93|0
1660723500000|2022-08-17 08:05:00|175.97|173.57|176.07|173.67|176.5|174.1|175.71|173.31|0
1660723800000|2022-08-17 08:10:00|176.13|173.73|174.9|172.5|176.82|174.42|174.74|172.34|0
1660724100000|2022-08-17 08:15:00|175.11|172.71|176.07|173.67|176.07|173.67|174.79|172.39|0
1660724400000|2022-08-17 08:20:00|175.96|173.56|175.43|173.03|176.6|174.2|175.43|173.03|0
1660724700000|2022-08-17 08:25:00|175.53|173.13|176.81|174.41|176.81|174.41|175.53|173.13|0
1660725000000|2022-08-17 08:30:00|177.03|174.63|176.92|174.52|177.13|174.73|176.7|174.3|0
1660725300000|2022-08-17 08:35:00|177.02|174.62|177.24|174.84|177.77|175.37|176.92|174.52|0
1660725600000|2022-08-17 08:40:00|177.23|174.83|177.45|175.05|177.55|175.15|176.7|174.3|0
1660725900000|2022-08-17 08:45:00|177.34|174.94|178.2|175.8|178.2|175.8|177.02|174.62|0
1660726200000|2022-08-17 08:50:00|178.09|175.69|177.23|174.83|178.09|175.69|177.12|174.72|0
1660726500000|2022-08-17 08:55:00|177.12|174.72|177.98|175.58|178.19|175.79|177.12|174.72|0
1660726800000|2022-08-17 09:00:00|178.14|175.74|177.44|175.04|178.19|175.79|177.01|174.61|0
1660727100000|2022-08-17 09:05:00|177.22|174.82|177.27|174.87|177.43|175.03|176.79|174.39|0
1660727400000|2022-08-17 09:10:00|177.32|174.92|177.75|175.35|177.86|175.46|177.22|174.82|0
1660727700000|2022-08-17 09:15:00|177.7|175.3|178.07|175.67|178.18|175.78|177.64|175.24|0
1660728000000|2022-08-17 09:20:00|178.18|175.78|177.96|175.56|178.29|175.89|177.75|175.35|0
1660728300000|2022-08-17 09:25:00|177.85|175.45|177.21|174.81|177.96|175.56|176.94|174.54|0
1660728600000|2022-08-17 09:30:00|177.31|174.91|178.39|175.99|178.6|176.2|177.1|174.7|0
1660728900000|2022-08-17 09:35:00|178.44|176.04|178.28|175.88|178.82|176.42|177.95|175.55|0
1660729200000|2022-08-17 09:40:00|178.38|175.98|178.6|176.2|178.7|176.3|177.74|175.34|0
1660729500000|2022-08-17 09:45:00|178.7|176.3|179.57|177.17|179.57|177.17|178.49|176.09|0
1660729800000|2022-08-17 09:50:00|179.68|177.28|180.54|178.14|180.87|178.47|179.57|177.17|0
1660730100000|2022-08-17 09:55:00|180.65|178.25|180.32|177.92|180.98|178.58|180.21|177.81|0
1660730400000|2022-08-17 10:00:00|180.54|178.14|180.31|177.91|181.19|178.79|177.88|175.48|0
1660730700000|2022-08-17 10:05:00|180.26|177.86|180.53|178.13|180.53|178.13|180.1|177.7|0
1660731000000|2022-08-17 10:10:00|180.59|178.19|180.96|178.56|181.18|178.78|180.31|177.91|0
1660731300000|2022-08-17 10:15:00|180.64|178.24|181.83|179.43|181.94|179.54|180.63|178.23|0
1660731600000|2022-08-17 10:20:00|181.73|179.33|182.05|179.65|182.05|179.65|181.18|178.78|0
1660731900000|2022-08-17 10:25:00|182.16|179.76|181.72|179.32|182.93|180.53|181.72|179.32|0
1660732200000|2022-08-17 10:30:00|181.78|179.38|181.72|179.32|183.92|181.52|181.61|179.21|0
1660732500000|2022-08-17 10:35:00|181.61|179.21|181.93|179.53|182.37|179.97|181.61|179.21|0
1660732800000|2022-08-17 10:40:00|181.99|179.59|183.25|180.85|183.69|181.29|181.99|179.59|0
1660733100000|2022-08-17 10:45:00|183.36|180.96|183.69|181.29|184.13|181.73|183.03|180.63|0
1660733400000|2022-08-17 10:50:00|183.58|181.18|183.46|181.06|183.69|181.29|183.24|180.84|0
1660733700000|2022-08-17 10:55:00|183.35|180.95|182.58|180.18|183.9|181.5|182.53|180.13|0
1660734000000|2022-08-17 11:00:00|182.36|179.96|183.13|180.73|183.46|181.06|181.87|179.47|0
1660734300000|2022-08-17 11:05:00|183.02|180.62|183.9|181.5|184.12|181.72|182.8|180.4|0
1660734600000|2022-08-17 11:10:00|183.84|181.44|184.34|181.94|184.34|181.94|183.23|180.83|0
1660734900000|2022-08-17 11:15:00|184.5|182.1|185.1|182.7|186.1|183.7|184.06|181.66|0
1660735200000|2022-08-17 11:20:00|185.21|182.81|184.37|181.97|185.54|183.14|183.99|181.59|0
1660735500000|2022-08-17 11:25:00|184.43|182.03|185.2|182.8|185.53|183.13|184.21|181.81|0
1660735800000|2022-08-17 11:30:00|185.31|182.91|185.31|182.91|186.87|184.47|185.2|182.8|0
1660736100000|2022-08-17 11:35:00|185.42|183.02|185.75|183.35|186.42|184.02|184.98|182.58|0
1660736400000|2022-08-17 11:40:00|185.81|183.41|186.08|183.68|186.42|184.02|185.53|183.13|0
1660736700000|2022-08-17 11:45:00|186.14|183.74|186.89|184.49|187.12|184.72|184.63|182.23|0
1660737000000|2022-08-17 11:50:00|186.78|184.38|186.34|183.94|187.23|184.83|186.34|183.94|0
1660737300000|2022-08-17 11:55:00|186.22|183.82|186.17|183.77|186.67|184.27|186|183.6|0
1660737600000|2022-08-17 12:00:00|186.11|183.71|185.33|182.93|186.17|183.77|184.89|182.49|0
1660737900000|2022-08-17 12:05:00|185.44|183.04|185.33|182.93|185.88|183.48|185|182.6|0
1660738200000|2022-08-17 12:10:00|185.22|182.82|185.55|183.15|185.99|183.59|184.44|182.04|0
1660738500000|2022-08-17 12:15:00|185.66|183.26|184.88|182.48|185.88|183.48|184.88|182.48|0
1660738800000|2022-08-17 12:20:00|184.77|182.37|186.43|184.03|186.76|184.36|184.66|182.26|0
1660739100000|2022-08-17 12:25:00|186.54|184.14|186.48|184.08|187.1|184.7|186.2|183.8|0
1660739400000|2022-08-17 12:30:00|188.55|186.15|187.6|185.2|189.11|186.71|185.65|183.25|0
1660739700000|2022-08-17 12:35:00|187.54|185.14|185.86|183.46|187.65|185.25|185.42|183.02|0
1660740000000|2022-08-17 12:40:00|185.75|183.35|185.86|183.46|186.31|183.91|184.87|182.47|0
1660740300000|2022-08-17 12:45:00|185.97|183.57|185.64|183.24|186.86|184.46|185.31|182.91|0
1660740600000|2022-08-17 12:50:00|185.75|183.35|188.7|186.3|188.7|186.3|184.86|182.46|0
1660740900000|2022-08-17 12:55:00|188.81|186.41|188.47|186.07|189.15|186.75|187.91|185.51|0
1660741200000|2022-08-17 13:00:00|188.42|186.02|188.81|186.41|189.7|187.3|187.97|185.57|0
1660741500000|2022-08-17 13:05:00|188.69|186.29|186.91|184.51|188.81|186.41|186.68|184.28|0
1660741800000|2022-08-17 13:10:00|186.8|184.4|188.24|185.84|188.91|186.51|186.74|184.34|0
1660742100000|2022-08-17 13:15:00|188.3|185.9|188.24|185.84|189.13|186.73|187.68|185.28|0
1660742400000|2022-08-17 13:20:00|188.13|185.73|186.9|184.5|188.3|185.9|186.79|184.39|0
1660742700000|2022-08-17 13:25:00|187.07|184.67|188.9|186.5|188.9|186.5|187.07|184.67|0
1660743000000|2022-08-17 13:30:00|188.46|186.06|183.72|181.32|188.57|186.17|182.95|180.55|0
1660743300000|2022-08-17 13:35:00|184.27|181.87|183.28|180.88|184.27|181.87|180.64|178.24|0
1660743600000|2022-08-17 13:40:00|183.39|180.99|184.93|182.53|186.38|183.98|183.39|180.99|0
1660743900000|2022-08-17 13:45:00|184.82|182.42|186.15|183.75|186.59|184.19|183.49|181.09|0
1660744200000|2022-08-17 13:50:00|186.26|183.86|185.37|182.97|187.92|185.52|184.6|182.2|0
1660744500000|2022-08-17 13:55:00|185.26|182.86|184.27|181.87|185.59|183.19|183.72|181.32|0
1660744800000|2022-08-17 14:00:00|184.32|181.92|184.48|182.08|186.25|183.85|184.26|181.86|0
1660745100000|2022-08-17 14:05:00|184.15|181.75|184.92|182.52|185.14|182.74|181.97|179.57|0
1660745400000|2022-08-17 14:10:00|185.14|182.74|187.46|185.06|188.02|185.62|184.26|181.86|0
1660745700000|2022-08-17 14:15:00|187.57|185.17|186.04|183.64|188.8|186.4|185.26|182.86|0
1660746000000|2022-08-17 14:20:00|185.93|183.53|185.44|183.04|186.04|183.64|184.11|181.71|0
1660746300000|2022-08-17 14:25:00|185.21|182.81|184.88|182.48|185.43|183.03|184.22|181.82|0
1660746600000|2022-08-17 14:30:00|185.1|182.7|185.32|182.92|186.21|183.81|184.33|181.93|0
1660746900000|2022-08-17 14:35:00|185.1|182.7|187.21|184.81|189|186.6|185.1|182.7|0
1660747200000|2022-08-17 14:40:00|187.32|184.92|187.49|185.09|187.82|185.42|185.09|182.69|0
1660747500000|2022-08-17 14:45:00|187.38|184.98|187.59|185.19|187.71|185.31|185.94|183.54|0
1660747800000|2022-08-17 14:50:00|187.71|185.31|191.73|189.33|192.07|189.67|187.59|185.19|0
1660748100000|2022-08-17 14:55:00|191.84|189.44|191.73|189.33|192.18|189.78|190.72|188.32|0
1660748400000|2022-08-17 15:00:00|191.5|189.1|190.37|187.97|191.5|189.1|189.82|187.42|0
1660748700000|2022-08-17 15:05:00|190.49|188.09|190.35|187.95|191.83|189.43|189.92|187.52|0
1660749000000|2022-08-17 15:10:00|190.46|188.06|190.57|188.17|190.79|188.39|188.78|186.38|0
1660749300000|2022-08-17 15:15:00|190.46|188.06|189.33|186.93|191.92|189.52|189.11|186.71|0
1660749600000|2022-08-17 15:20:00|189.22|186.82|188.1|185.7|189.67|187.27|187.66|185.26|0
1660749900000|2022-08-17 15:25:00|187.65|185.25|188.21|185.81|189.44|187.04|187.65|185.25|0
1660750200000|2022-08-17 15:30:00|188.1|185.7|188.46|186.06|188.99|186.59|186.65|184.25|0
1660750500000|2022-08-17 15:35:00|188.57|186.17|189.92|187.52|190.25|187.85|188.12|185.72|0
1660750800000|2022-08-17 15:40:00|189.8|187.4|193.6|191.2|194.17|191.77|189.47|187.07|0
1660751100000|2022-08-17 15:45:00|193.49|191.09|194.51|192.11|195.43|193.03|193.26|190.86|0
1660751400000|2022-08-17 15:50:00|194.63|192.23|193.48|191.08|194.85|192.45|193.26|190.86|0
1660751700000|2022-08-17 15:55:00|193.37|190.97|193.94|191.54|194.17|191.77|192.92|190.52|0
1660752000000|2022-08-17 16:00:00|193.71|191.31|191.89|189.49|193.94|191.54|191.78|189.38|0
1660752300000|2022-08-17 16:05:00|191.78|189.38|190.8|188.4|191.78|189.38|190.12|187.72|0
1660752600000|2022-08-17 16:10:00|190.91|188.51|190.91|188.51|191.48|189.08|190.57|188.17|0
1660752900000|2022-08-17 16:15:00|190.86|188.46|189.55|187.15|190.91|188.51|189.44|187.04|0
1660753200000|2022-08-17 16:20:00|189.67|187.27|187.76|185.36|190.12|187.72|187.65|185.25|0
1660753500000|2022-08-17 16:25:00|187.53|185.13|186.75|184.35|188.43|186.03|186.75|184.35|0
1660753800000|2022-08-17 16:30:00|186.86|184.46|186.97|184.57|187.64|185.24|186.75|184.35|0
1660754100000|2022-08-17 16:35:00|187.08|184.68|185.19|182.79|187.19|184.79|184.09|181.69|0
1660754400000|2022-08-17 16:40:00|185.3|182.9|184.97|182.57|185.97|183.57|184.53|182.13|0
1660754700000|2022-08-17 16:45:00|185.08|182.68|185.41|183.01|185.52|183.12|184.31|181.91|0
1660755000000|2022-08-17 16:50:00|185.3|182.9|185.74|183.34|186.18|183.78|185.07|182.67|0
1660755300000|2022-08-17 16:55:00|185.63|183.23|185.51|183.11|186.18|183.78|185.07|182.67|0
1660755600000|2022-08-17 17:00:00|185.74|183.34|185.73|183.33|187.4|185|185.4|183|0
1660755900000|2022-08-17 17:05:00|185.84|183.44|187.06|184.66|187.06|184.66|184.74|182.34|0
1660756200000|2022-08-17 17:10:00|186.95|184.55|185.73|183.33|186.95|184.55|185.34|182.94|0
1660756500000|2022-08-17 17:15:00|185.51|183.11|186.95|184.55|187.06|184.66|184.73|182.33|0
1660756800000|2022-08-17 17:20:00|186.83|184.43|186.5|184.1|186.83|184.43|185.28|182.88|0
1660757100000|2022-08-17 17:25:00|186.39|183.99|184.29|181.89|186.5|184.1|184.07|181.67|0
1660757400000|2022-08-17 17:30:00|184.4|182|185.05|182.65|185.94|183.54|183.3|180.9|0
1660757700000|2022-08-17 17:35:00|184.94|182.54|184.83|182.43|185.83|183.43|184.72|182.32|0
1660758000000|2022-08-17 17:40:00|184.94|182.54|185.16|182.76|185.16|182.76|183.95|181.55|0
1660758300000|2022-08-17 17:45:00|185.05|182.65|184.71|182.31|185.49|183.09|184.6|182.2|0
1660758600000|2022-08-17 17:50:00|184.82|182.42|184.82|182.42|184.82|182.42|183.72|181.32|0
1660758900000|2022-08-17 17:55:00|184.93|182.53|185.15|182.75|185.7|183.3|184.49|182.09|0
1660759200000|2022-08-17 18:00:00|185.32|182.92|181.42|179.02|186.37|183.97|177.54|175.14|0
1660759500000|2022-08-17 18:05:00|181.21|178.81|178.87|176.47|184.04|181.64|177.48|175.08|0
1660759800000|2022-08-17 18:10:00|179.63|177.23|176.09|173.69|180.49|178.09|176.09|173.69|0
1660760100000|2022-08-17 18:15:00|175.45|173.05|177.47|175.07|178.76|176.36|174.39|171.99|0
1660760400000|2022-08-17 18:20:00|177.69|175.29|179.08|176.68|181.14|178.74|177.26|174.86|0
1660760700000|2022-08-17 18:25:00|178.97|176.57|176.72|174.32|180.22|177.82|176.4|174|0
1660761000000|2022-08-17 18:30:00|176.5|174.1|175.44|173.04|177.68|175.28|174.91|172.51|0
1660761300000|2022-08-17 18:35:00|175.22|172.82|173|170.6|175.22|172.82|172.79|170.39|0
1660761600000|2022-08-17 18:40:00|173.21|170.81|177.67|175.27|177.67|175.27|173.21|170.81|0
1660761900000|2022-08-17 18:45:00|177.78|175.38|177.78|175.38|179.07|176.67|176.81|174.41|0
1660762200000|2022-08-17 18:50:00|177.83|175.43|179.06|176.66|179.6|177.2|177.24|174.84|0
1660762500000|2022-08-17 18:55:00|179.17|176.77|180.14|177.74|180.25|177.85|177.88|175.48|0
1660762800000|2022-08-17 19:00:00|180.36|177.96|178.09|175.69|180.68|178.28|177.98|175.58|0
1660763100000|2022-08-17 19:05:00|178.2|175.8|180.24|177.84|180.57|178.17|176.91|174.51|0
1660763400000|2022-08-17 19:10:00|180.19|177.79|184.17|181.77|186.27|183.87|179.7|177.3|0
1660763700000|2022-08-17 19:15:00|183.84|181.44|185.29|182.41|185.49|183.09|183.73|181.33|0
1660764000000|2022-08-17 19:20:00|185.62|182.74|183.63|180.75|186.5|183.62|183.31|180.43|0
1660764300000|2022-08-17 19:25:00|183.52|180.64|183.19|180.31|184.95|182.07|182.21|179.33|0
1660764600000|2022-08-17 19:30:00|183.58|180.7|184.45|181.57|185.28|182.4|183.41|180.53|0
1660764900000|2022-08-17 19:35:00|184.4|181.52|183.95|181.07|184.73|181.85|182.86|179.98|0
1660765200000|2022-08-17 19:40:00|183.9|181.02|183.18|180.3|184.17|181.29|182.64|179.76|0
1660765500000|2022-08-17 19:45:00|183.4|180.52|185.71|182.83|185.93|183.05|183.4|180.52|0
1660765800000|2022-08-17 19:50:00|185.05|182.17|184.5|181.62|187.49|184.61|184.39|181.51|0
1660766100000|2022-08-17 19:55:00|184.83|181.95|185.18|182.78|186.29|183.89|184.52|181.73|0
1660766400000|2022-08-17 20:00:00|184.85|182.45|184.41|182.01|185.51|183.11|184.19|181.79|0
1660766700000|2022-08-17 20:05:00|184.52|182.12|183.86|181.46|184.74|182.34|183.86|181.46|0
1660767000000|2022-08-17 20:10:00|183.97|181.57|183.53|181.13|184.08|181.68|183.31|180.91|0
1660767300000|2022-08-17 20:15:00|183.83|181.03|183.94|181.14|184.27|181.47|183.83|181.03|0
1660767600000|2022-08-17 20:20:00|184.05|181.25|184.05|181.25|184.05|181.25|183.94|181.14|0
1660767900000|2022-08-17 20:25:00|184.16|181.36|183.94|181.14|184.16|181.36|183.94|181.14|0
1660768200000|2022-08-17 20:30:00|183.83|181.03|183.82|181.02|183.83|181.03|183.6|180.8|0
1660768500000|2022-08-17 20:35:00|183.71|180.91|183.77|180.97|183.93|181.13|183.71|180.91|0
1660768800000|2022-08-17 20:40:00|183.71|180.91|183.6|180.8|183.93|181.13|183.49|180.69|0
1660769100000|2022-08-17 20:45:00|183.55|180.75|183.7|180.9|183.71|180.91|183.49|180.69|0
1660769400000|2022-08-17 20:50:00|183.6|180.8|184.03|181.23|184.03|181.23|183.59|180.79|0
1660769700000|2022-08-17 20:55:00|183.81|181.01|183.16|180.36|184.03|181.23|182.99|180.19|0
1660770000000|2022-08-17 21:00:00|183.28|180.48|183.34|180.54|183.38|180.58|183.17|180.37|0
1660770300000|2022-08-17 21:05:00|183.27|180.47|183.53|180.73|183.54|180.74|183.22|180.42|0
1660770600000|2022-08-17 21:10:00|183.47|180.67|183.53|180.73|183.53|180.73|183.47|180.67|0
1660770900000|2022-08-17 21:15:00|183.54|180.74|183.49|180.69|183.54|180.74|183.47|180.67|0
1660771200000|2022-08-17 21:20:00|183.51|180.71|183.53|180.73|183.53|180.73|183.41|180.61|0
1660771500000|2022-08-17 21:25:00|183.54|180.74|183.44|180.64|183.56|180.76|183.44|180.64|0
1660771800000|2022-08-17 21:30:00|183.47|180.67|183.42|180.62|183.47|180.67|183.41|180.61|0
1660772100000|2022-08-17 21:35:00|183.47|180.67|183.55|180.75|183.58|180.78|183.47|180.67|0
1660772400000|2022-08-17 21:40:00|183.56|180.76|183.8|181|183.83|181.03|183.56|180.76|0
1660772700000|2022-08-17 21:45:00|183.78|180.98|183.83|181.03|183.83|181.03|183.75|180.95|0
1660773000000|2022-08-17 21:50:00|183.81|181.01|183.81|181.01|183.86|181.06|183.81|181.01|0
1660773300000|2022-08-17 21:55:00|183.82|181.02|183.85|181.05|183.92|181.12|183.82|181.02|0
1660773600000|2022-08-17 22:00:00|184|181.2|185.71|182.91|185.93|183.13|184|181.2|0
1660773900000|2022-08-17 22:05:00|185.6|182.8|185.48|182.68|185.93|183.13|185.32|182.52|0
1660774200000|2022-08-17 22:10:00|185.37|182.57|185.59|182.79|185.59|182.79|184.93|182.13|0
1660774500000|2022-08-17 22:15:00|185.54|182.74|185.53|182.73|185.59|182.79|185.26|182.46|0
1660774800000|2022-08-17 22:20:00|185.48|182.68|185.2|182.4|185.59|182.79|185.09|182.29|0
1660775100000|2022-08-17 22:25:00|185.25|182.45|185.14|182.34|185.47|182.67|185.03|182.23|0
1660775400000|2022-08-17 22:30:00|185.09|182.29|185.36|182.56|185.36|182.56|185.03|182.23|0
1660775700000|2022-08-17 22:35:00|185.41|182.61|186.08|183.28|186.13|183.33|185.41|182.61|0
1660776000000|2022-08-17 22:40:00|186.41|183.61|186.79|183.99|186.9|184.1|186.35|183.55|0
1660776300000|2022-08-17 22:45:00|186.68|183.88|187.01|184.21|187.01|184.21|186.46|183.66|0
1660776600000|2022-08-17 22:50:00|187.12|184.32|186.79|183.99|187.35|184.55|186.79|183.99|0
1660776900000|2022-08-17 22:55:00|186.9|184.1|186.89|184.09|187.01|184.21|186.79|183.99|0
1660777200000|2022-08-17 23:00:00|186.95|184.15|187.28|184.48|187.56|184.76|186.89|184.09|0
1660777500000|2022-08-17 23:05:00|187.34|184.54|187.56|184.76|187.73|184.93|187.34|184.54|0
1660777800000|2022-08-17 23:10:00|187.67|184.87|187.78|184.98|187.78|184.98|187.55|184.75|0
1660778100000|2022-08-17 23:15:00|187.67|184.87|188.78|185.98|188.78|185.98|187.66|184.86|0
1660778400000|2022-08-17 23:20:00|188.67|185.87|188.5|185.7|188.67|185.87|187.77|184.97|0
1660778700000|2022-08-17 23:25:00|188.44|185.64|188.55|185.75|188.78|185.98|188.22|185.42|0
1660779000000|2022-08-17 23:30:00|188.66|185.86|188.94|186.14|189|186.2|188.33|185.53|0
1660779300000|2022-08-17 23:35:00|188.88|186.08|188.88|186.08|188.99|186.19|188.55|185.75|0
1660779600000|2022-08-17 23:40:00|188.83|186.03|188.09|185.29|188.88|186.08|188.09|185.29|0
1660779900000|2022-08-17 23:45:00|188.04|185.24|187.98|185.18|188.09|185.29|187.53|184.73|0
1660780200000|2022-08-17 23:50:00|187.87|185.07|188.42|185.62|189.1|186.3|187.76|184.96|0
1660780500000|2022-08-17 23:55:00|188.31|185.51|188.2|185.4|188.42|185.62|187.75|184.95|0
1660780800000|2022-08-18 00:00:00|188.42|185.62|188.87|186.07|188.98|186.18|188.09|185.29|0
1660781100000|2022-08-18 00:05:00|188.75|185.95|188.86|186.06|188.98|186.18|188.31|185.51|0
1660781400000|2022-08-18 00:10:00|188.81|186.01|189.31|186.51|189.42|186.62|188.81|186.01|0
1660781700000|2022-08-18 00:15:00|189.2|186.4|188.3|185.5|189.2|186.4|188.19|185.39|0
1660782000000|2022-08-18 00:20:00|188.19|185.39|189.08|186.28|189.08|186.28|188.07|185.27|0
1660782300000|2022-08-18 00:25:00|189.14|186.34|189.64|186.84|189.64|186.84|189.08|186.28|0
1660782600000|2022-08-18 00:30:00|189.75|186.95|190.03|187.23|190.2|187.4|189.3|186.5|0
1660782900000|2022-08-18 00:35:00|190.08|187.28|189.41|186.61|190.08|187.28|189.41|186.61|0
1660783200000|2022-08-18 00:40:00|189.52|186.72|189.18|186.38|189.52|186.72|188.84|186.04|0
1660783500000|2022-08-18 00:45:00|189.29|186.49|188.84|186.04|189.4|186.6|188.62|185.82|0
1660783800000|2022-08-18 00:50:00|188.95|186.15|188.39|185.59|189.06|186.26|188.17|185.37|0
1660784100000|2022-08-18 00:55:00|188.34|185.54|188.39|185.59|188.72|185.92|188.28|185.48|0
1660784400000|2022-08-18 01:00:00|188.5|185.7|187.16|184.36|188.67|185.87|187.16|184.36|0
1660784700000|2022-08-18 01:05:00|187.04|184.24|187.26|184.46|187.38|184.58|186.82|184.02|0
1660785000000|2022-08-18 01:10:00|187.21|184.41|186.93|184.13|187.37|184.57|186.82|184.02|0
1660785300000|2022-08-18 01:15:00|186.82|184.02|185.7|182.9|186.93|184.13|185.7|182.9|0
1660785600000|2022-08-18 01:20:00|185.81|183.01|186.03|183.23|186.26|183.46|185.59|182.79|0
1660785900000|2022-08-18 01:25:00|185.92|183.12|186.47|183.67|186.92|184.12|185.92|183.12|0
1660786200000|2022-08-18 01:30:00|186.58|183.78|186.8|184|187.03|184.23|186.25|183.45|0
1660786500000|2022-08-18 01:35:00|186.69|183.89|187.36|184.56|187.47|184.67|186.58|183.78|0
1660786800000|2022-08-18 01:40:00|187.47|184.67|187.13|184.33|187.75|184.95|187.02|184.22|0
1660787100000|2022-08-18 01:45:00|187.02|184.22|187.35|184.55|187.69|184.89|186.8|184|0
1660787400000|2022-08-18 01:50:00|187.57|184.77|188.19|185.39|188.47|185.67|187.46|184.66|0
1660787700000|2022-08-18 01:55:00|188.24|185.44|187.68|184.88|188.35|185.55|187.68|184.88|0
1660788000000|2022-08-18 02:00:00|187.79|184.99|187.23|184.43|187.9|185.1|187.07|184.27|0
1660788300000|2022-08-18 02:05:00|187.29|184.49|185.89|183.09|187.45|184.65|185.56|182.76|0
1660788600000|2022-08-18 02:10:00|186.01|183.21|186.34|183.54|186.39|183.59|185.67|182.87|0
1660788900000|2022-08-18 02:15:00|186.22|183.42|186.06|183.26|186.56|183.76|185.89|183.09|0
1660789200000|2022-08-18 02:20:00|186|183.2|186.66|183.86|186.78|183.98|186|183.2|0
1660789500000|2022-08-18 02:25:00|186.77|183.97|186.55|183.75|186.77|183.97|186.44|183.64|0
1660789800000|2022-08-18 02:30:00|186.66|183.86|186.77|183.97|186.99|184.19|186.49|183.69|0
1660790100000|2022-08-18 02:35:00|186.88|184.08|186.49|183.69|186.99|184.19|186.43|183.63|0
1660790400000|2022-08-18 02:40:00|186.54|183.74|186.21|183.41|186.54|183.74|186.1|183.3|0
1660790700000|2022-08-18 02:45:00|186.15|183.35|186.09|183.29|186.43|183.63|185.98|183.18|0
1660791000000|2022-08-18 02:50:00|186.2|183.4|186.2|183.4|186.54|183.74|185.98|183.18|0
1660791300000|2022-08-18 02:55:00|186.31|183.51|186.42|183.62|186.53|183.73|186.2|183.4|0
1660791600000|2022-08-18 03:00:00|186.31|183.51|186.2|183.4|186.31|183.51|185.86|183.06|0
1660791900000|2022-08-18 03:05:00|186.14|183.34|186.08|183.28|186.53|183.73|185.86|183.06|0
1660792200000|2022-08-18 03:10:00|186.03|183.23|186.03|183.23|186.3|183.5|185.86|183.06|0
1660792500000|2022-08-18 03:15:00|185.97|183.17|185.63|182.83|185.97|183.17|185.52|182.72|0
1660792800000|2022-08-18 03:20:00|185.74|182.94|185.85|183.05|185.96|183.16|185.63|182.83|0
1660793100000|2022-08-18 03:25:00|185.91|183.11|185.52|182.72|185.96|183.16|185.41|182.61|0
1660793400000|2022-08-18 03:30:00|185.57|182.77|185.96|183.16|185.96|183.16|185.52|182.72|0
1660793700000|2022-08-18 03:35:00|186.07|183.27|186.73|183.93|186.84|184.04|186.07|183.27|0
1660794000000|2022-08-18 03:40:00|186.79|183.99|187.17|184.37|187.28|184.48|186.62|183.82|0
1660794300000|2022-08-18 03:45:00|187.06|184.26|186.72|183.92|187.06|184.26|186.61|183.81|0
1660794600000|2022-08-18 03:50:00|186.84|184.04|186.78|183.98|187.06|184.26|186.61|183.81|0
1660794900000|2022-08-18 03:55:00|186.72|183.92|186.61|183.81|186.83|184.03|186.39|183.59|0
1660795200000|2022-08-18 04:00:00|186.72|183.92|186.83|184.03|186.83|184.03|186.49|183.69|0
1660795500000|2022-08-18 04:05:00|186.94|184.14|186.27|183.47|186.94|184.14|186.27|183.47|0
1660795800000|2022-08-18 04:10:00|186.33|183.53|186.71|183.91|186.71|183.91|186.27|183.47|0
1660796100000|2022-08-18 04:15:00|186.6|183.8|186.26|183.46|186.6|183.8|186.15|183.35|0
1660796400000|2022-08-18 04:20:00|186.21|183.41|186.15|183.35|186.37|183.57|186.15|183.35|0
1660796700000|2022-08-18 04:25:00|186.21|183.41|185.92|183.12|186.21|183.41|185.81|183.01|0
1660797000000|2022-08-18 04:30:00|185.81|183.01|185.92|183.12|185.92|183.12|185.7|182.9|0
1660797300000|2022-08-18 04:35:00|186.03|183.23|186.36|183.56|186.47|183.67|186.03|183.23|0
1660797600000|2022-08-18 04:40:00|186.47|183.67|186.8|184|187.03|184.23|186.47|183.67|0
1660797900000|2022-08-18 04:45:00|186.75|183.95|186.58|183.78|186.8|184|186.47|183.67|0
1660798200000|2022-08-18 04:50:00|186.47|183.67|187.02|184.22|187.02|184.22|186.47|183.67|0
1660798500000|2022-08-18 04:55:00|187.13|184.33|187.91|185.11|188.02|185.22|187.13|184.33|0
1660798800000|2022-08-18 05:00:00|188.02|185.22|187.46|184.66|188.13|185.33|187.35|184.55|0
1660799100000|2022-08-18 05:05:00|187.35|184.55|186.68|183.88|187.57|184.77|186.68|183.88|0
1660799400000|2022-08-18 05:10:00|186.79|183.99|186.45|183.65|186.79|183.99|186.23|183.43|0
1660799700000|2022-08-18 05:15:00|186.34|183.54|186.34|183.54|186.56|183.76|186.12|183.32|0
1660800000000|2022-08-18 05:20:00|186.45|183.65|186.78|183.98|186.78|183.98|186.34|183.54|0
1660800300000|2022-08-18 05:25:00|186.67|183.87|186|183.2|186.67|183.87|186|183.2|0
1660800600000|2022-08-18 05:30:00|186.06|183.26|186.66|183.86|187.11|184.31|186|183.2|0
1660800900000|2022-08-18 05:35:00|186.77|183.97|186.88|184.08|187.11|184.31|186.44|183.64|0
1660801200000|2022-08-18 05:40:00|186.77|183.97|186.99|184.19|186.99|184.19|186.66|183.86|0
1660801500000|2022-08-18 05:45:00|187.1|184.3|187.66|184.86|187.88|185.08|187.1|184.3|0
1660801800000|2022-08-18 05:50:00|187.54|184.74|188.32|185.52|188.55|185.75|187.21|184.41|0
1660802100000|2022-08-18 05:55:00|188.44|185.64|189.22|186.42|189.33|186.53|188.32|185.52|0
1660802400000|2022-08-18 06:00:00|189.44|186.64|189.1|186.3|190.46|187.66|188.77|185.97|0
1660802700000|2022-08-18 06:05:00|189.22|186.42|188.43|185.63|190|187.2|188.32|185.52|0
1660803000000|2022-08-18 06:10:00|188.2|185.4|188.47|185.67|189.26|186.46|187.57|184.77|0
1660803300000|2022-08-18 06:15:00|188.59|185.79|188.25|185.45|188.92|186.12|188.02|185.22|0
1660803600000|2022-08-18 06:20:00|188.13|185.33|188.92|186.12|189.03|186.23|188.02|185.22|0
1660803900000|2022-08-18 06:25:00|189.03|186.23|190.04|187.24|190.15|187.35|188.91|186.11|0
1660804200000|2022-08-18 06:30:00|189.92|187.12|191.39|188.59|191.73|188.93|189.92|187.12|0
1660804500000|2022-08-18 06:35:00|191.5|188.7|191.27|188.47|191.73|188.93|190.48|187.68|0
1660804800000|2022-08-18 06:40:00|191.04|188.24|190.7|187.9|191.72|188.92|190.7|187.9|0
1660805100000|2022-08-18 06:45:00|190.82|188.02|191.15|188.35|191.27|188.47|190.36|187.56|0
1660805400000|2022-08-18 06:50:00|190.93|188.13|192.17|189.37|192.17|189.37|190.81|188.01|0
1660805700000|2022-08-18 06:55:00|192.05|189.25|192.62|189.82|193.08|190.28|192.05|189.25|0
1660806000000|2022-08-18 07:00:00|192.16|189.36|191.82|189.02|192.28|189.48|191.26|188.46|0
1660806300000|2022-08-18 07:05:00|191.73|189.33|190.9|188.5|192.87|190.47|190.46|188.06|0
1660806600000|2022-08-18 07:10:00|190.79|188.39|190.79|188.39|191.3|188.9|190.34|187.94|0
1660806900000|2022-08-18 07:15:00|191.01|188.61|193.05|190.65|193.16|190.76|190.9|188.5|0
1660807200000|2022-08-18 07:20:00|193.39|190.99|191.46|189.06|193.5|191.1|191.23|188.83|0
1660807500000|2022-08-18 07:25:00|191.52|189.12|190.89|188.49|192.02|189.62|190.33|187.93|0
1660807800000|2022-08-18 07:30:00|190.95|188.55|190.55|188.15|191.4|189|190.33|187.93|0
1660808100000|2022-08-18 07:35:00|190.61|188.21|190.32|187.92|191.45|189.05|190.1|187.7|0
1660808400000|2022-08-18 07:40:00|190.44|188.04|190.83|188.43|190.88|188.48|189.65|187.25|0
1660808700000|2022-08-18 07:45:00|190.88|188.48|190.88|188.48|191.44|189.04|190.65|188.25|0
1660809000000|2022-08-18 07:50:00|190.77|188.37|191.55|189.15|191.78|189.38|190.65|188.25|0
1660809300000|2022-08-18 07:55:00|191.44|189.04|189.68|187.28|191.78|189.38|189.68|187.28|0
1660809600000|2022-08-18 08:00:00|189.45|187.05|188.94|186.54|189.79|187.39|188.77|186.37|0
1660809900000|2022-08-18 08:05:00|188.77|186.37|188.55|186.15|189.39|186.99|187.99|185.59|0
1660810200000|2022-08-18 08:10:00|188.66|186.26|188.88|186.48|189.22|186.82|188.43|186.03|0
1660810500000|2022-08-18 08:15:00|188.83|186.43|189.55|187.15|189.55|187.15|188.21|185.81|0
1660810800000|2022-08-18 08:20:00|189.61|187.21|190|187.6|190.68|188.28|189.61|187.21|0
1660811100000|2022-08-18 08:25:00|189.89|187.49|190|187.6|190.56|188.16|189.88|187.48|0
1660811400000|2022-08-18 08:30:00|189.88|187.48|189.71|187.31|190.45|188.05|189.65|187.25|0
1660811700000|2022-08-18 08:35:00|189.65|187.25|189.65|187.25|190.22|187.82|189.32|186.92|0
1660812000000|2022-08-18 08:40:00|189.76|187.36|188.08|185.68|190.05|187.65|187.97|185.57|0
1660812300000|2022-08-18 08:45:00|187.97|185.57|187.29|184.89|188.14|185.74|186.85|184.45|0
1660812600000|2022-08-18 08:50:00|187.4|185|187.85|185.45|187.85|185.45|186.85|184.45|0
1660812900000|2022-08-18 08:55:00|188.07|185.67|186.06|183.66|188.18|185.78|185.84|183.44|0
1660813200000|2022-08-18 09:00:00|185.95|183.55|186.17|183.77|186.28|183.88|185.51|183.11|0
1660813500000|2022-08-18 09:05:00|186.12|183.72|184.95|182.55|186.12|183.72|184.18|181.78|0
1660813800000|2022-08-18 09:10:00|185.06|182.66|185.5|183.1|185.5|183.1|184.51|182.11|0
1660814100000|2022-08-18 09:15:00|185.39|182.99|184.94|182.54|185.61|183.21|184.94|182.54|0
1660814400000|2022-08-18 09:20:00|185.05|182.65|185.05|182.65|185.27|182.87|184.5|182.1|0
1660814700000|2022-08-18 09:25:00|184.94|182.54|184.28|181.88|185.05|182.65|183.84|181.44|0
1660815000000|2022-08-18 09:30:00|184.33|181.93|184.6|182.2|184.83|182.43|184.16|181.76|0
1660815300000|2022-08-18 09:35:00|184.38|181.98|183.5|181.1|184.6|182.2|183.28|180.88|0
1660815600000|2022-08-18 09:40:00|183.56|181.16|182.95|180.55|183.72|181.32|182.84|180.44|0
1660815900000|2022-08-18 09:45:00|183.06|180.66|182.83|180.43|183.49|181.09|182.4|180|0
1660816200000|2022-08-18 09:50:00|182.94|180.54|182.06|179.66|183.38|180.98|182.06|179.66|0
1660816500000|2022-08-18 09:55:00|182.17|179.77|182.28|179.88|182.72|180.32|181.85|179.45|0
1660816800000|2022-08-18 10:00:00|182.17|179.77|180.32|177.92|182.28|179.88|180.32|177.92|0
1660817100000|2022-08-18 10:05:00|180.26|177.86|180.75|178.35|180.97|178.57|179.83|177.43|0
1660817400000|2022-08-18 10:10:00|180.64|178.24|181.73|179.33|181.83|179.43|180.64|178.24|0
1660817700000|2022-08-18 10:15:00|181.62|179.22|181.83|179.43|182.38|179.98|181.4|179|0
1660818000000|2022-08-18 10:20:00|181.72|179.32|181.83|179.43|182.16|179.76|181.5|179.1|0
1660818300000|2022-08-18 10:25:00|181.78|179.38|181.93|179.53|182.04|179.64|181.45|179.05|0
1660818600000|2022-08-18 10:30:00|181.88|179.48|181.66|179.26|181.88|179.48|181.44|179.04|0
1660818900000|2022-08-18 10:35:00|181.6|179.2|181.06|178.66|181.6|179.2|180.84|178.44|0
1660819200000|2022-08-18 10:40:00|180.95|178.55|182.14|179.74|182.15|179.75|180.84|178.44|0
1660819500000|2022-08-18 10:45:00|182.25|179.85|182.8|180.4|183.35|180.95|182.25|179.85|0
1660819800000|2022-08-18 10:50:00|182.86|180.46|182.91|180.51|183.35|180.95|182.58|180.18|0
1660820100000|2022-08-18 10:55:00|182.96|180.56|182.9|180.5|183.12|180.72|182.52|180.12|0
1660820400000|2022-08-18 11:00:00|183.01|180.61|182.96|180.56|183.67|181.27|182.68|180.28|0
1660820700000|2022-08-18 11:05:00|183.01|180.61|182.24|179.84|183.01|180.61|182.13|179.73|0
1660821000000|2022-08-18 11:10:00|182.13|179.73|181.8|179.4|182.24|179.84|181.8|179.4|0
1660821300000|2022-08-18 11:15:00|181.86|179.46|182.34|179.94|182.34|179.94|181.69|179.29|0
1660821600000|2022-08-18 11:20:00|182.45|180.05|182.56|180.16|182.89|180.49|181.96|179.56|0
1660821900000|2022-08-18 11:25:00|182.62|180.22|183.65|181.25|183.65|181.25|182.45|180.05|0
1660822200000|2022-08-18 11:30:00|183.54|181.14|181.68|179.28|183.71|181.31|181.24|178.84|0
1660822500000|2022-08-18 11:35:00|181.79|179.39|181.13|178.73|181.9|179.5|180.91|178.51|0
1660822800000|2022-08-18 11:40:00|181.02|178.62|181.13|178.73|181.95|179.55|180.91|178.51|0
1660823100000|2022-08-18 11:45:00|181.02|178.62|181.02|178.62|181.34|178.94|180.69|178.29|0
1660823400000|2022-08-18 11:50:00|181.12|178.72|181.01|178.61|181.51|179.11|180.9|178.5|0
1660823700000|2022-08-18 11:55:00|181.12|178.72|180.36|177.96|181.34|178.94|180.36|177.96|0
1660824000000|2022-08-18 12:00:00|180.41|178.01|179.38|176.98|180.57|178.17|179.27|176.87|0
1660824300000|2022-08-18 12:05:00|179.49|177.09|179.05|176.65|181.42|179.02|177.55|175.15|0
1660824600000|2022-08-18 12:10:00|178.94|176.54|180.56|178.16|180.66|178.26|178.94|176.54|0
1660824900000|2022-08-18 12:15:00|180.66|178.26|181.64|179.24|181.64|179.24|180.55|178.15|0
1660825200000|2022-08-18 12:20:00|181.75|179.35|181.53|179.13|181.86|179.46|181.31|178.91|0
1660825500000|2022-08-18 12:25:00|181.42|179.02|181.85|179.45|181.85|179.45|181.09|178.69|0
1660825800000|2022-08-18 12:30:00|181.8|179.4|181.74|179.34|183.71|181.31|181.52|179.12|0
1660826100000|2022-08-18 12:35:00|181.69|179.29|182.83|180.43|183.21|180.81|181.52|179.12|0
1660826400000|2022-08-18 12:40:00|182.88|180.48|182.5|180.1|184.25|181.85|182.39|179.99|0
1660826700000|2022-08-18 12:45:00|182.61|180.21|182.38|179.98|183.26|180.86|182.17|179.77|0
1660827000000|2022-08-18 12:50:00|182.49|180.09|182.27|179.87|183.26|180.86|181.84|179.44|0
1660827300000|2022-08-18 12:55:00|182.16|179.76|182.05|179.65|183.26|180.86|181.94|179.54|0
1660827600000|2022-08-18 13:00:00|181.72|179.32|181.63|179.23|182.82|180.42|181.08|178.68|0
1660827900000|2022-08-18 13:05:00|181.79|179.39|182.5|180.1|182.83|180.43|181.74|179.34|0
1660828200000|2022-08-18 13:10:00|182.39|179.99|182.28|179.88|182.5|180.1|181.73|179.33|0
1660828500000|2022-08-18 13:15:00|182.17|179.77|182.06|179.66|182.5|180.1|181.84|179.44|0
1660828800000|2022-08-18 13:20:00|181.95|179.55|182.16|179.76|182.28|179.88|181.51|179.11|0
1660829100000|2022-08-18 13:25:00|182.49|180.09|183.59|181.19|184.03|181.63|182.38|179.98|0
1660829400000|2022-08-18 13:30:00|183.37|180.97|186.47|184.07|186.8|184.4|182.71|180.31|0
1660829700000|2022-08-18 13:35:00|186.69|184.29|185.34|182.94|187.9|185.5|184.67|182.27|0
1660830000000|2022-08-18 13:40:00|185.45|183.05|184.23|181.83|186.89|184.49|184.01|181.61|0
1660830300000|2022-08-18 13:45:00|184.01|181.61|188.45|186.05|188.45|186.05|183.79|181.39|0
1660830600000|2022-08-18 13:50:00|188.34|185.94|187.55|185.15|188.78|186.38|186.33|183.93|0
1660830900000|2022-08-18 13:55:00|187.66|185.26|187.94|185.54|188.44|186.04|186.55|184.15|0
1660831200000|2022-08-18 14:00:00|188.44|186.04|188.55|186.15|190.24|187.84|188.33|185.93|0
1660831500000|2022-08-18 14:05:00|188.33|185.93|187.65|185.25|189.67|187.27|187.32|184.92|0
1660831800000|2022-08-18 14:10:00|187.54|185.14|187.65|185.25|189.22|186.82|187.43|185.03|0
1660832100000|2022-08-18 14:15:00|187.76|185.36|186.76|184.36|188.54|186.14|186.64|184.24|0
1660832400000|2022-08-18 14:20:00|186.64|184.24|183.92|181.52|186.87|184.47|183.48|181.08|0
1660832700000|2022-08-18 14:25:00|184.03|181.63|185.36|182.96|185.47|183.07|183.36|180.96|0
1660833000000|2022-08-18 14:30:00|185.14|182.74|185.02|182.62|186.93|184.53|184.36|181.96|0
1660833300000|2022-08-18 14:35:00|185.25|182.85|184.02|181.62|185.92|183.52|184.02|181.62|0
1660833600000|2022-08-18 14:40:00|184.24|181.84|182.58|180.18|184.35|181.95|181.59|179.19|0
1660833900000|2022-08-18 14:45:00|182.36|179.96|180.49|178.09|183.02|180.62|180.38|177.98|0
1660834200000|2022-08-18 14:50:00|180.38|177.98|182.62|180.22|183.06|180.66|180.05|177.65|0
1660834500000|2022-08-18 14:55:00|182.73|180.33|183.39|180.99|184.38|181.98|182.4|180|0
1660834800000|2022-08-18 15:00:00|183.16|180.76|184.6|182.2|184.93|182.53|181.84|179.44|0
1660835100000|2022-08-18 15:05:00|184.49|182.09|184.37|181.97|185.82|183.42|184.15|181.75|0
1660835400000|2022-08-18 15:10:00|184.04|181.64|182.49|180.09|184.37|181.97|182.27|179.87|0
1660835700000|2022-08-18 15:15:00|182.38|179.98|182.6|180.2|182.93|180.53|180.85|178.45|0
1660836000000|2022-08-18 15:20:00|182.71|180.31|179.86|177.46|182.71|180.31|179.86|177.46|0
1660836300000|2022-08-18 15:25:00|180.08|177.68|179.97|177.57|181.06|178.66|179.32|176.92|0
1660836600000|2022-08-18 15:30:00|179.64|177.24|179.26|176.86|180.62|178.22|178.34|175.94|0
1660836900000|2022-08-18 15:35:00|179.09|176.69|178.77|176.37|179.86|177.46|178.12|175.72|0
1660837200000|2022-08-18 15:40:00|178.66|176.26|178.65|176.25|179.42|177.02|177.79|175.39|0
1660837500000|2022-08-18 15:45:00|178.49|176.09|178|175.6|179.2|176.8|177.57|175.17|0
1660837800000|2022-08-18 15:50:00|177.79|175.39|178.43|176.03|178.87|176.47|177.25|174.85|0
1660838100000|2022-08-18 15:55:00|178.32|175.92|179.41|177.01|179.41|177.01|177.35|174.95|0
1660838400000|2022-08-18 16:00:00|179.08|176.68|178.53|176.13|179.95|177.55|178.27|175.87|0
1660838700000|2022-08-18 16:05:00|178.43|176.03|179.4|177|179.62|177.22|178.21|175.81|0
1660839000000|2022-08-18 16:10:00|179.51|177.11|179.72|177.32|180.05|177.65|178.96|176.56|0
1660839300000|2022-08-18 16:15:00|179.61|177.21|179.83|177.43|180.16|177.76|179.07|176.67|0
1660839600000|2022-08-18 16:20:00|179.94|177.54|183.67|181.27|184|181.6|179.94|177.54|0
1660839900000|2022-08-18 16:25:00|183.78|181.38|183.88|181.48|184.66|182.26|182.89|180.49|0
1660840200000|2022-08-18 16:30:00|184|181.6|183.55|181.15|184.77|182.37|183.44|181.04|0
1660840500000|2022-08-18 16:35:00|183.44|181.04|184.32|181.92|185.21|182.81|183.33|180.93|0
1660840800000|2022-08-18 16:40:00|184.54|182.14|186.88|184.48|186.88|184.48|184.1|181.7|0
1660841100000|2022-08-18 16:45:00|186.99|184.59|184.87|182.47|187.11|184.71|184.43|182.03|0
1660841400000|2022-08-18 16:50:00|184.98|182.58|184.54|182.14|185.43|183.03|184.54|182.14|0
1660841700000|2022-08-18 16:55:00|184.65|182.25|184.87|182.47|185.42|183.02|184.31|181.91|0
1660842000000|2022-08-18 17:00:00|184.75|182.35|185.53|183.13|185.75|183.35|184.2|181.8|0
1660842300000|2022-08-18 17:05:00|185.64|183.24|182.76|180.36|185.64|183.24|182.65|180.25|0
1660842600000|2022-08-18 17:10:00|182.65|180.25|184.41|182.01|184.41|182.01|181.88|179.48|0
1660842900000|2022-08-18 17:15:00|184.3|181.9|182.64|180.24|184.52|182.12|182.53|180.13|0
1660843200000|2022-08-18 17:20:00|182.53|180.13|182.75|180.35|183.3|180.9|181.76|179.36|0
1660843500000|2022-08-18 17:25:00|182.64|180.24|182.09|179.69|183.19|180.79|181.65|179.25|0
1660843800000|2022-08-18 17:30:00|181.98|179.58|181.86|179.46|182.85|180.45|181.54|179.14|0
1660844100000|2022-08-18 17:35:00|181.75|179.35|180.65|178.25|181.86|179.46|180.65|178.25|0
1660844400000|2022-08-18 17:40:00|180.55|178.15|180.87|178.47|180.98|178.58|180.43|178.03|0
1660844700000|2022-08-18 17:45:00|180.98|178.58|181.96|179.56|182.18|179.78|180.98|178.58|0
1660845000000|2022-08-18 17:50:00|182.07|179.67|181.74|179.34|182.07|179.67|181.08|178.68|0
1660845300000|2022-08-18 17:55:00|181.85|179.45|182.23|179.83|183.06|180.66|181.74|179.34|0
1660845600000|2022-08-18 18:00:00|182.18|179.78|182.17|179.77|183.17|180.77|181.63|179.23|0
1660845900000|2022-08-18 18:05:00|182.06|179.66|180.53|178.13|182.5|180.1|180.42|178.02|0
1660846200000|2022-08-18 18:10:00|180.64|178.24|180.74|178.34|181.62|179.22|179.76|177.36|0
1660846500000|2022-08-18 18:15:00|180.85|178.45|180.09|177.69|180.96|178.56|179.87|177.47|0
1660846800000|2022-08-18 18:20:00|180.19|177.79|180.08|177.68|181.18|178.78|179.97|177.57|0
1660847100000|2022-08-18 18:25:00|179.97|177.57|180.41|178.01|180.74|178.34|179.97|177.57|0
1660847400000|2022-08-18 18:30:00|180.3|177.9|181.61|179.21|182.27|179.87|180.3|177.9|0
1660847700000|2022-08-18 18:35:00|181.72|179.32|181.71|179.31|182.16|179.76|181.39|178.99|0
1660848000000|2022-08-18 18:40:00|181.82|179.42|180.29|177.89|181.93|179.53|180.29|177.89|0
1660848300000|2022-08-18 18:45:00|180.4|178|181.16|178.76|181.38|178.98|180.18|177.78|0
1660848600000|2022-08-18 18:50:00|181.05|178.65|178.65|176.25|181.27|178.87|178.65|176.25|0
1660848900000|2022-08-18 18:55:00|178.76|176.36|179.19|176.79|179.3|176.9|178.33|175.93|0
1660849200000|2022-08-18 19:00:00|179.3|176.9|178.54|176.14|179.63|177.23|178.32|175.92|0
1660849500000|2022-08-18 19:05:00|178.32|175.92|178.43|176.03|178.64|176.24|177.99|175.59|0
1660849800000|2022-08-18 19:10:00|178.32|175.92|177.67|175.27|178.75|176.35|177.24|174.84|0
1660850100000|2022-08-18 19:15:00|177.45|175.05|176.05|173.65|177.99|175.59|175.83|173.43|0
1660850400000|2022-08-18 19:20:00|176.16|173.76|175.83|173.43|177.34|174.94|175.72|173.32|0
1660850700000|2022-08-18 19:25:00|175.72|173.32|176.04|173.64|176.69|174.29|175.62|173.22|0
1660851000000|2022-08-18 19:30:00|175.94|173.54|175.18|172.78|176.79|174.39|175.08|172.68|0
1660851300000|2022-08-18 19:35:00|175.4|173|175.82|173.42|175.83|173.43|174.97|172.57|0
1660851600000|2022-08-18 19:40:00|175.72|173.32|175.93|173.53|176.46|174.06|175.29|172.89|0
1660851900000|2022-08-18 19:45:00|176.03|173.63|176.68|174.28|177.32|174.92|175.71|173.31|0
1660852200000|2022-08-18 19:50:00|177|174.6|179.59|177.19|179.81|177.41|177|174.6|0
1660852500000|2022-08-18 19:55:00|179.49|177.09|178.07|175.67|180.46|178.06|178.07|175.67|0
1660852800000|2022-08-18 20:00:00|178.29|175.89|177.32|174.92|179.37|176.97|177.31|174.91|0
1660853100000|2022-08-18 20:05:00|177.43|175.03|178.4|176|178.4|176|177.43|175.03|0
1660853400000|2022-08-18 20:10:00|178.29|175.89|178.94|176.54|178.94|176.54|177.86|175.46|0
1660853700000|2022-08-18 20:15:00|178.49|175.69|178.16|175.36|178.49|175.69|178.16|175.36|0
1660854000000|2022-08-18 20:20:00|178.27|175.47|177.94|175.14|178.27|175.47|177.84|175.04|0
1660854300000|2022-08-18 20:25:00|177.84|175.04|177.83|175.03|178.05|175.25|177.51|174.71|0
1660854600000|2022-08-18 20:30:00|177.94|175.14|177.61|174.81|177.94|175.14|177.51|174.71|0
1660854900000|2022-08-18 20:35:00|177.51|174.71|177.83|175.03|177.83|175.03|177.51|174.71|0
1660855200000|2022-08-18 20:40:00|177.72|174.92|177.61|174.81|177.93|175.13|177.61|174.81|0
1660855500000|2022-08-18 20:45:00|177.56|174.76|177.6|174.8|177.72|174.92|177.5|174.7|0
1660855800000|2022-08-18 20:50:00|177.71|174.91|177.39|174.59|177.71|174.91|177.33|174.53|0
1660856100000|2022-08-18 20:55:00|177.33|174.53|177.59|174.79|178.03|175.23|177.33|174.53|0
1660856400000|2022-08-18 21:00:00|177.53|174.73|177.56|174.76|177.7|174.9|177.53|174.73|0
1660856700000|2022-08-18 21:05:00|177.57|174.77|177.62|174.82|177.72|174.92|177.45|174.65|0
1660857000000|2022-08-18 21:10:00|177.65|174.85|177.5|174.7|177.65|174.85|177.49|174.69|0
1660857300000|2022-08-18 21:15:00|177.65|174.85|177.5|174.7|177.69|174.89|177.5|174.7|0
1660857600000|2022-08-18 21:20:00|177.47|174.67|177.75|174.95|177.77|174.97|177.47|174.67|0
1660857900000|2022-08-18 21:25:00|177.67|174.87|177.61|174.81|177.67|174.87|177.5|174.7|0
1660858200000|2022-08-18 21:30:00|177.59|174.79|177.6|174.8|177.64|174.84|177.59|174.79|0
1660858500000|2022-08-18 21:35:00|177.62|174.82|177.63|174.83|177.65|174.85|177.62|174.82|0
1660858800000|2022-08-18 21:40:00|177.65|174.85|177.79|174.99|177.79|174.99|177.65|174.85|0
1660859100000|2022-08-18 21:45:00|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1660859700000|2022-08-18 21:55:00|177.83|175.03|177.91|175.11|177.91|175.11|177.75|174.95|0
1660860000000|2022-08-18 22:00:00|178.05|175.25|178.75|175.95|178.97|176.17|177.73|174.93|0
1660860300000|2022-08-18 22:05:00|178.86|176.06|178.26|175.46|178.86|176.06|177.99|175.19|0
1660860600000|2022-08-18 22:10:00|178.21|175.41|178.53|175.73|178.53|175.73|178.05|175.25|0
1660860900000|2022-08-18 22:15:00|178.48|175.68|178.53|175.73|178.64|175.84|178.31|175.51|0
1660861200000|2022-08-18 22:20:00|178.64|175.84|178.31|175.51|178.64|175.84|178.2|175.4|0
1660861500000|2022-08-18 22:25:00|178.42|175.62|178.41|175.61|178.42|175.62|177.76|174.96|0
1660861800000|2022-08-18 22:30:00|178.36|175.56|178.41|175.61|178.52|175.72|178.2|175.4|0
1660862100000|2022-08-18 22:35:00|178.3|175.5|178.52|175.72|178.73|175.93|178.3|175.5|0
1660862400000|2022-08-18 22:40:00|178.41|175.61|178.19|175.39|178.51|175.71|178.19|175.39|0
1660862700000|2022-08-18 22:45:00|178.29|175.49|178.73|175.93|178.73|175.93|178.29|175.49|0
1660863000000|2022-08-18 22:50:00|178.84|176.04|178.51|175.71|178.84|176.04|178.51|175.71|0
1660863300000|2022-08-18 22:55:00|178.62|175.82|178.72|175.92|178.72|175.92|178.51|175.71|0
1660863600000|2022-08-18 23:00:00|178.67|175.87|178.88|176.08|178.94|176.14|178.61|175.81|0
1660863900000|2022-08-18 23:05:00|178.83|176.03|178.82|176.02|178.94|176.14|178.72|175.92|0
1660864200000|2022-08-18 23:10:00|178.72|175.92|178.71|175.91|178.72|175.92|178.61|175.81|0
1660864500000|2022-08-18 23:15:00|178.66|175.86|178.82|176.02|178.93|176.13|178.66|175.86|0
1660864800000|2022-08-18 23:20:00|178.87|176.07|178.92|176.12|179.03|176.23|178.82|176.02|0
1660865100000|2022-08-18 23:25:00|178.81|176.01|178.49|175.69|178.92|176.12|178.49|175.69|0
1660865400000|2022-08-18 23:30:00|178.6|175.8|178.92|176.12|178.92|176.12|178.59|175.79|0
1660865700000|2022-08-18 23:35:00|178.81|176.01|179.02|176.22|179.13|176.33|178.81|176.01|0
1660866000000|2022-08-18 23:40:00|179.13|176.33|179.35|176.55|179.35|176.55|179.08|176.28|0
1660866300000|2022-08-18 23:45:00|179.24|176.44|179.02|176.22|179.35|176.55|179.02|176.22|0
1660866600000|2022-08-18 23:50:00|178.91|176.11|178.69|175.89|179.23|176.43|178.69|175.89|0
1660866900000|2022-08-18 23:55:00|178.8|176|178.25|175.45|178.91|176.11|178.25|175.45|0
1660867200000|2022-08-19 00:00:00|178.36|175.56|179.34|176.54|179.34|176.54|177.6|174.8|0
1660867500000|2022-08-19 00:05:00|180.21|177.41|179.88|177.08|180.54|177.74|179.77|176.97|0
1660867800000|2022-08-19 00:10:00|179.99|177.19|180.75|177.95|180.86|178.06|179.99|177.19|0
1660868100000|2022-08-19 00:15:00|180.64|177.84|180.2|177.4|180.75|177.95|179.98|177.18|0
1660868400000|2022-08-19 00:20:00|180.31|177.51|180.42|177.62|180.53|177.73|180.09|177.29|0
1660868700000|2022-08-19 00:25:00|180.53|177.73|181.07|178.27|181.4|178.6|180.53|177.73|0
1660869000000|2022-08-19 00:30:00|181.18|178.38|181.07|178.27|181.18|178.38|180.52|177.72|0
1660869300000|2022-08-19 00:35:00|180.96|178.16|181.18|178.38|181.4|178.6|180.85|178.05|0
1660869600000|2022-08-19 00:40:00|181.23|178.43|180.84|178.04|181.28|178.48|180.62|177.82|0
1660869900000|2022-08-19 00:45:00|180.95|178.15|181.06|178.26|181.28|178.48|180.73|177.93|0
1660870200000|2022-08-19 00:50:00|180.95|178.15|181.06|178.26|181.28|178.48|180.84|178.04|0
1660870500000|2022-08-19 00:55:00|180.95|178.15|180.72|177.92|180.95|178.15|180.29|177.49|0
1660870800000|2022-08-19 01:00:00|180.61|177.81|180.61|177.81|181.05|178.25|180.61|177.81|0
1660871100000|2022-08-19 01:05:00|180.72|177.92|180.39|177.59|180.72|177.92|180.17|177.37|0
1660871400000|2022-08-19 01:10:00|180.28|177.48|180.17|177.37|180.39|177.59|179.95|177.15|0
1660871700000|2022-08-19 01:15:00|180.01|177.21|180.49|177.69|180.6|177.8|179.84|177.04|0
1660872000000|2022-08-19 01:20:00|180.38|177.58|180.6|177.8|180.82|178.02|180.38|177.58|0
1660872300000|2022-08-19 01:25:00|180.49|177.69|180.76|177.96|180.82|178.02|180.38|177.58|0
1660872600000|2022-08-19 01:30:00|180.6|177.8|182.24|179.44|182.35|179.55|180.49|177.69|0
1660872900000|2022-08-19 01:35:00|182.13|179.33|181.36|178.56|182.13|179.33|181.36|178.56|0
1660873200000|2022-08-19 01:40:00|181.47|178.67|181.47|178.67|181.91|179.11|181.03|178.23|0
1660873500000|2022-08-19 01:45:00|181.41|178.61|180.91|178.11|181.69|178.89|180.81|178.01|0
1660873800000|2022-08-19 01:50:00|180.8|178|180.47|177.67|180.91|178.11|180.2|177.4|0
1660874100000|2022-08-19 01:55:00|180.58|177.78|180.47|177.67|180.8|178|180.36|177.56|0
1660874400000|2022-08-19 02:00:00|180.36|177.56|180.69|177.89|180.8|178|180.25|177.45|0
1660874700000|2022-08-19 02:05:00|180.58|177.78|180.68|177.88|180.79|177.99|180.14|177.34|0
1660875000000|2022-08-19 02:10:00|180.79|177.99|180.46|177.66|181.12|178.32|180.35|177.55|0
1660875300000|2022-08-19 02:15:00|180.57|177.77|180.73|177.93|180.79|177.99|180.24|177.44|0
1660875600000|2022-08-19 02:20:00|180.68|177.88|180.67|177.87|180.79|177.99|180.24|177.44|0
1660875900000|2022-08-19 02:25:00|180.78|177.98|180.67|177.87|180.78|177.98|180.45|177.65|0
1660876200000|2022-08-19 02:30:00|180.56|177.76|180.34|177.54|180.56|177.76|180.23|177.43|0
1660876500000|2022-08-19 02:35:00|180.23|177.43|179.46|176.66|180.34|177.54|179.36|176.56|0
1660876800000|2022-08-19 02:40:00|179.35|176.55|179.57|176.77|179.68|176.88|179.24|176.44|0
1660877100000|2022-08-19 02:45:00|179.46|176.66|179.68|176.88|179.79|176.99|179.46|176.66|0
1660877400000|2022-08-19 02:50:00|179.57|176.77|179.45|176.65|179.57|176.77|179.13|176.33|0
1660877700000|2022-08-19 02:55:00|179.56|176.76|178.8|176|179.56|176.76|178.8|176|0
1660878000000|2022-08-19 03:00:00|178.69|175.89|179.01|176.21|179.12|176.32|178.58|175.78|0
1660878300000|2022-08-19 03:05:00|179.23|176.43|179.23|176.43|179.34|176.54|178.9|176.1|0
1660878600000|2022-08-19 03:10:00|179.18|176.38|179.12|176.32|179.33|176.53|178.9|176.1|0
1660878900000|2022-08-19 03:15:00|179.22|176.42|179.11|176.31|179.22|176.42|178.9|176.1|0
1660879200000|2022-08-19 03:20:00|179|176.2|179.33|176.53|179.33|176.53|178.79|175.99|0
1660879500000|2022-08-19 03:25:00|179.22|176.42|179.65|176.85|179.65|176.85|179.11|176.31|0
1660879800000|2022-08-19 03:30:00|179.76|176.96|180.74|177.94|181.29|178.49|179.76|176.96|0
1660880100000|2022-08-19 03:35:00|180.85|178.05|180.36|177.56|180.85|178.05|180.3|177.5|0
1660880400000|2022-08-19 03:40:00|180.3|177.5|180.63|177.83|180.74|177.94|180.3|177.5|0
1660880700000|2022-08-19 03:45:00|180.74|177.94|180.95|178.15|181.23|178.43|180.41|177.61|0
1660881000000|2022-08-19 03:50:00|181.06|178.26|181.17|178.37|181.17|178.37|180.73|177.93|0
1660881300000|2022-08-19 03:55:00|181.06|178.26|181.28|178.48|181.39|178.59|181.06|178.26|0
1660881600000|2022-08-19 04:00:00|181.39|178.59|181.71|178.91|181.72|178.92|181.28|178.48|0
1660881900000|2022-08-19 04:05:00|181.6|178.8|181.71|178.91|181.82|179.02|181.49|178.69|0
1660882200000|2022-08-19 04:10:00|181.82|179.02|181.6|178.8|181.93|179.13|181.49|178.69|0
1660882500000|2022-08-19 04:15:00|181.49|178.69|181.27|178.47|181.6|178.8|181.27|178.47|0
1660882800000|2022-08-19 04:20:00|181.38|178.58|181.15|178.35|181.38|178.58|181.04|178.24|0
1660883100000|2022-08-19 04:25:00|181.26|178.46|181.26|178.46|181.37|178.57|181.04|178.24|0
1660883400000|2022-08-19 04:30:00|181.15|178.35|180.93|178.13|181.26|178.46|180.93|178.13|0
1660883700000|2022-08-19 04:35:00|180.98|178.18|181.8|179|182.14|179.34|180.93|178.13|0
1660884000000|2022-08-19 04:40:00|181.91|179.11|181.8|179|182.13|179.33|181.58|178.78|0
1660884300000|2022-08-19 04:45:00|181.91|179.11|182.02|179.22|182.13|179.33|181.8|179|0
1660884600000|2022-08-19 04:50:00|181.91|179.11|181.69|178.89|182.02|179.22|181.69|178.89|0
1660884900000|2022-08-19 04:55:00|181.8|179|181.9|179.1|182.01|179.21|181.57|178.77|0
1660885200000|2022-08-19 05:00:00|181.79|178.99|182.45|179.65|182.45|179.65|181.68|178.88|0
1660885500000|2022-08-19 05:05:00|182.56|179.76|182.34|179.54|182.89|180.09|182.34|179.54|0
1660885800000|2022-08-19 05:10:00|182.23|179.43|182.45|179.65|182.67|179.87|182.12|179.32|0
1660886100000|2022-08-19 05:15:00|182.56|179.76|182.33|179.53|182.56|179.76|182|179.2|0
1660886400000|2022-08-19 05:20:00|182.44|179.64|182.77|179.97|182.99|180.19|182.11|179.31|0
1660886700000|2022-08-19 05:25:00|182.66|179.86|182.77|179.97|183.21|180.41|182.55|179.75|0
1660887000000|2022-08-19 05:30:00|182.88|180.08|183.43|180.63|183.43|180.63|182.66|179.86|0
1660887300000|2022-08-19 05:35:00|183.32|180.52|183.76|180.96|184.2|181.4|183.32|180.52|0
1660887600000|2022-08-19 05:40:00|183.65|180.85|183.76|180.96|183.87|181.07|183.42|180.62|0
1660887900000|2022-08-19 05:45:00|183.65|180.85|183.95|181.15|184.61|181.81|183.42|180.62|0
1660888200000|2022-08-19 05:50:00|183.84|181.04|183.28|180.48|183.84|181.04|182.95|180.15|0
1660888500000|2022-08-19 05:55:00|183.39|180.59|183.72|180.92|183.72|180.92|183.28|180.48|0
1660888800000|2022-08-19 06:00:00|183.83|181.03|184.16|181.36|184.6|181.8|183.72|180.92|0
1660889100000|2022-08-19 06:05:00|184.05|181.25|184.49|181.69|184.6|181.8|183.72|180.92|0
1660889400000|2022-08-19 06:10:00|184.38|181.58|185.15|182.35|185.26|182.46|184.04|181.24|0
1660889700000|2022-08-19 06:15:00|185.26|182.46|184.93|182.13|185.6|182.8|183.37|180.57|0
1660890000000|2022-08-19 06:20:00|185.04|182.24|185.04|182.24|185.16|182.36|184.6|181.8|0
1660890300000|2022-08-19 06:25:00|185.15|182.35|185.26|182.46|185.71|182.91|184.6|181.8|0
1660890600000|2022-08-19 06:30:00|185.37|182.57|185.99|183.19|186.6|183.8|185.1|182.3|0
1660890900000|2022-08-19 06:35:00|185.93|183.13|187.49|184.69|187.94|185.14|185.7|182.9|0
1660891200000|2022-08-19 06:40:00|187.38|184.58|187.6|184.8|188.51|185.71|187.16|184.36|0
1660891500000|2022-08-19 06:45:00|187.72|184.92|188.29|185.49|188.73|185.93|187.27|184.47|0
1660891800000|2022-08-19 06:50:00|188.23|185.43|188.29|185.49|188.51|185.71|187.61|184.81|0
1660892100000|2022-08-19 06:55:00|188.17|185.37|188.96|186.16|189.53|186.73|188.12|185.32|0
1660892400000|2022-08-19 07:00:00|189.3|186.5|188.51|185.71|189.87|187.07|188.39|185.59|0
1660892700000|2022-08-19 07:05:00|188.31|185.91|187.74|185.34|188.42|186.02|187.29|184.89|0
1660893000000|2022-08-19 07:10:00|187.85|185.45|187.4|185|187.96|185.56|186.39|183.99|0
1660893300000|2022-08-19 07:15:00|187.29|184.89|186.71|184.31|187.91|185.51|186.49|184.09|0
1660893600000|2022-08-19 07:20:00|186.83|184.43|186.6|184.2|187.39|184.99|186.38|183.98|0
1660893900000|2022-08-19 07:25:00|186.71|184.31|186.71|184.31|187.61|185.21|186.6|184.2|0
1660894200000|2022-08-19 07:30:00|186.82|184.42|186.37|183.97|186.82|184.42|185.81|183.41|0
1660894500000|2022-08-19 07:35:00|186.43|184.03|186.82|184.42|187.15|184.75|186.14|183.74|0
1660894800000|2022-08-19 07:40:00|186.76|184.36|186.25|183.85|186.82|184.42|185.92|183.52|0
1660895100000|2022-08-19 07:45:00|186.36|183.96|187.15|184.75|187.2|184.8|185.92|183.52|0
1660895400000|2022-08-19 07:50:00|187.03|184.63|187.26|184.86|188.05|185.65|186.98|184.58|0
1660895700000|2022-08-19 07:55:00|187.2|184.8|187.03|184.63|187.2|184.8|186.13|183.73|0
1660896000000|2022-08-19 08:00:00|187.14|184.74|187.47|185.07|187.48|185.08|186.02|183.62|0
1660896300000|2022-08-19 08:05:00|187.36|184.96|188.6|186.2|188.71|186.31|187.25|184.85|0
1660896600000|2022-08-19 08:10:00|188.71|186.31|189.05|186.65|189.17|186.77|188.37|185.97|0
1660896900000|2022-08-19 08:15:00|189.16|186.76|189.5|187.1|190.52|188.12|188.82|186.42|0
1660897200000|2022-08-19 08:20:00|189.56|187.16|191.66|189.26|192.12|189.72|189.5|187.1|0
1660897500000|2022-08-19 08:25:00|191.72|189.32|191.6|189.2|192.12|189.72|191.54|189.14|0
1660897800000|2022-08-19 08:30:00|191.54|189.14|194.57|192.17|194.69|192.29|190.93|188.53|0
1660898100000|2022-08-19 08:35:00|194.68|192.28|194.47|192.07|195.17|192.77|193.76|191.36|0
1660898400000|2022-08-19 08:40:00|194.59|192.19|194.18|191.78|194.7|192.3|193.9|191.5|0
1660898700000|2022-08-19 08:45:00|194.24|191.84|193.78|191.38|194.35|191.95|193.21|190.81|0
1660899000000|2022-08-19 08:50:00|193.89|191.49|194|191.6|194.58|192.18|193.72|191.32|0
1660899300000|2022-08-19 08:55:00|193.95|191.55|193.08|190.68|194.35|191.95|192.97|190.57|0
1660899600000|2022-08-19 09:00:00|193.2|190.8|193.37|190.97|194.23|191.83|193.08|190.68|0
1660899900000|2022-08-19 09:05:00|193.6|191.2|193.54|191.14|194|191.6|193.31|190.91|0
1660900200000|2022-08-19 09:10:00|193.65|191.25|192.84|190.44|194.22|191.82|192.73|190.33|0
1660900500000|2022-08-19 09:15:00|192.96|190.56|192.5|190.1|193.07|190.67|192.04|189.64|0
1660900800000|2022-08-19 09:20:00|192.44|190.04|193.41|191.01|193.53|191.13|192.38|189.98|0
1660901100000|2022-08-19 09:25:00|193.47|191.07|192.95|190.55|193.53|191.13|192.72|190.32|0
1660901400000|2022-08-19 09:30:00|192.9|190.5|192.95|190.55|193.29|190.89|192.72|190.32|0
1660901700000|2022-08-19 09:35:00|192.89|190.49|191.54|189.14|192.95|190.55|191.26|188.86|0
1660902000000|2022-08-19 09:40:00|191.43|189.03|191.31|188.91|191.54|189.14|190.4|188|0
1660902300000|2022-08-19 09:45:00|191.14|188.74|192|189.6|192.11|189.71|190.52|188.12|0
1660902600000|2022-08-19 09:50:00|192.11|189.71|192.74|190.34|193.26|190.86|192.11|189.71|0
1660902900000|2022-08-19 09:55:00|192.8|190.4|193.48|191.08|193.71|191.31|192.34|189.94|0
1660903200000|2022-08-19 10:00:00|193.37|190.97|193.94|191.54|194.29|191.89|193.14|190.74|0
1660903500000|2022-08-19 10:05:00|193.88|191.48|194.51|192.11|194.63|192.23|193.59|191.19|0
1660903800000|2022-08-19 10:10:00|194.63|192.23|194.34|191.94|194.63|192.23|193.59|191.19|0
1660904100000|2022-08-19 10:15:00|194.39|191.99|193.12|190.72|194.51|192.11|193.01|190.61|0
1660904400000|2022-08-19 10:20:00|192.9|190.5|193.35|190.95|193.47|191.07|192.55|190.15|0
1660904700000|2022-08-19 10:25:00|193.47|191.07|193.41|191.01|193.93|191.53|193.12|190.72|0
1660905000000|2022-08-19 10:30:00|193.35|190.95|194.61|192.21|194.61|192.21|193.18|190.78|0
1660905300000|2022-08-19 10:35:00|194.56|192.16|196.58|194.18|196.81|194.41|194.04|191.64|0
1660905600000|2022-08-19 10:40:00|196.7|194.3|198.16|195.76|198.33|195.93|195.88|193.48|0
1660905900000|2022-08-19 10:45:00|197.98|195.58|198.44|196.04|198.68|196.28|197.74|195.34|0
1660906200000|2022-08-19 10:50:00|198.33|195.93|198.98|196.1|198.98|196.39|196.2|193.8|0
1660906500000|2022-08-19 10:55:00|198.86|195.98|198.03|195.63|199.56|196.68|197.68|195.28|0
1660906800000|2022-08-19 11:00:00|197.8|195.4|197.56|195.16|198.15|195.75|197.1|194.7|0
1660907100000|2022-08-19 11:05:00|197.74|195.34|197.21|194.81|199.08|196.68|197.1|194.7|0
1660907400000|2022-08-19 11:10:00|197.27|194.87|197.33|194.93|197.91|195.51|196.98|194.58|0
1660907700000|2022-08-19 11:15:00|197.21|194.81|197.91|195.51|198.02|195.62|196.86|194.46|0
1660908000000|2022-08-19 11:20:00|197.79|195.39|196.57|194.17|197.79|195.39|196.39|193.99|0
1660908300000|2022-08-19 11:25:00|196.62|194.22|197.43|195.03|197.55|195.15|196.51|194.11|0
1660908600000|2022-08-19 11:30:00|197.2|194.8|198.36|195.96|198.48|196.08|196.5|194.1|0
1660908900000|2022-08-19 11:35:00|198.48|196.08|198.01|195.61|198.95|196.55|198.01|195.61|0
1660909200000|2022-08-19 11:40:00|198.13|195.73|196.61|194.21|198.83|196.43|196.61|194.21|0
1660909500000|2022-08-19 11:45:00|196.49|194.09|196.61|194.21|196.84|194.44|196.15|193.75|0
1660909800000|2022-08-19 11:50:00|196.72|194.32|196.84|194.44|197.02|194.62|196.37|193.97|0
1660910100000|2022-08-19 11:55:00|196.95|194.55|195.56|193.16|197.3|194.9|195.44|193.04|0
1660910400000|2022-08-19 12:00:00|195.44|193.04|194.75|192.35|195.9|193.5|194.75|192.35|0
1660910700000|2022-08-19 12:05:00|194.98|192.58|196.15|193.75|196.15|193.75|194.46|192.06|0
1660911000000|2022-08-19 12:10:00|196.04|193.64|196.22|193.82|196.92|194.52|194.1|191.7|0
1660911300000|2022-08-19 12:15:00|196.34|193.94|195.76|193.36|196.57|194.17|195.76|193.36|0
1660911600000|2022-08-19 12:20:00|195.64|193.24|197.67|195.27|198.08|195.68|195.64|193.24|0
1660911900000|2022-08-19 12:25:00|197.61|195.21|197.03|194.63|198.19|195.79|197.03|194.63|0
1660912200000|2022-08-19 12:30:00|197.14|194.74|197.37|194.97|198.07|195.67|196.79|194.39|0
1660912500000|2022-08-19 12:35:00|197.32|194.92|195.63|193.23|197.32|194.92|195.51|193.11|0
1660912800000|2022-08-19 12:40:00|195.51|193.11|195.74|193.34|195.74|193.34|194.7|192.3|0
1660913100000|2022-08-19 12:45:00|195.62|193.22|195.51|193.11|195.74|193.34|194.81|192.41|0
1660913400000|2022-08-19 12:50:00|195.39|192.99|194.12|191.72|195.51|193.11|193.89|191.49|0
1660913700000|2022-08-19 12:55:00|194|191.6|195.15|192.75|195.62|193.22|193.77|191.37|0
1660914000000|2022-08-19 13:00:00|195.27|192.87|196.08|193.68|196.08|193.68|193.88|191.48|0
1660914300000|2022-08-19 13:05:00|196.19|193.79|194.46|192.06|196.31|193.91|194.46|192.06|0
1660914600000|2022-08-19 13:10:00|194.57|192.17|193.42|191.02|195.26|192.86|193.42|191.02|0
1660914900000|2022-08-19 13:15:00|193.3|190.9|192.61|190.21|193.65|191.25|192.61|190.21|0
1660915200000|2022-08-19 13:20:00|192.73|190.33|191.47|189.07|192.96|190.56|191.35|188.95|0
1660915500000|2022-08-19 13:25:00|191.13|188.73|191.12|188.72|192.04|189.64|190.67|188.27|0
1660915800000|2022-08-19 13:30:00|191.46|189.06|191.66|189.26|192.95|190.55|190.21|187.81|0
1660916100000|2022-08-19 13:35:00|191.32|188.92|192.34|189.94|193.26|190.86|189.96|187.56|0
1660916400000|2022-08-19 13:40:00|192.46|190.06|195.45|193.05|196.03|193.63|192.12|189.72|0
1660916700000|2022-08-19 13:45:00|196.14|193.74|196.72|194.32|197.3|194.9|195.33|192.93|0
1660917000000|2022-08-19 13:50:00|196.95|194.55|199.99|197.59|199.99|197.59|196.95|194.55|0
1660917300000|2022-08-19 13:55:00|200.11|197.71|200.3|197.9|201.17|198.77|196.9|194.5|0
1660917600000|2022-08-19 14:00:00|200.53|198.13|199.59|197.19|201.47|199.07|198.42|196.02|0
1660917900000|2022-08-19 14:05:00|199.35|196.95|201.11|198.71|201.23|198.83|198.42|196.02|0
1660918200000|2022-08-19 14:10:00|201.23|198.83|201.82|199.42|201.82|199.42|199.94|197.54|0
1660918500000|2022-08-19 14:15:00|201.7|199.3|200.64|198.24|202.53|200.13|199.93|197.53|0
1660918800000|2022-08-19 14:20:00|200.52|198.12|200.75|198.35|201.58|199.18|198.64|196.24|0
1660919100000|2022-08-19 14:25:00|200.63|198.23|200.28|197.88|202.05|199.65|199.69|197.29|0
1660919400000|2022-08-19 14:30:00|199.99|197.59|200.16|197.76|200.87|198.47|198.75|196.35|0
1660919700000|2022-08-19 14:35:00|200.27|197.87|200.04|197.64|200.86|198.46|199.68|197.28|0
1660920000000|2022-08-19 14:40:00|200.15|197.75|199.56|197.16|202.16|199.76|198.98|196.58|0
1660920300000|2022-08-19 14:45:00|199.68|197.28|198.98|196.58|199.8|197.4|198.51|196.11|0
1660920600000|2022-08-19 14:50:00|199.21|196.81|201.2|198.8|202.15|199.75|198.98|196.58|0
1660920900000|2022-08-19 14:55:00|201.32|198.92|203.33|200.93|203.57|201.17|200.73|198.33|0
1660921200000|2022-08-19 15:00:00|203.21|200.81|203.8|201.4|204.04|201.64|202.26|199.86|0
1660921500000|2022-08-19 15:05:00|203.92|201.52|207.89|205.49|208.37|205.97|202.97|200.57|0
1660921800000|2022-08-19 15:10:00|208.01|205.61|208.49|206.09|209.69|207.29|207.77|205.37|0
1660922100000|2022-08-19 15:15:00|208.61|206.21|207.77|205.37|209.21|206.81|207.77|205.37|0
1660922400000|2022-08-19 15:20:00|207.89|205.49|208.36|205.96|208.84|206.44|207.53|205.13|0
1660922700000|2022-08-19 15:25:00|208.24|205.84|207.19|204.79|209.2|206.8|206.15|203.75|0
1660923000000|2022-08-19 15:30:00|207.07|204.67|207.79|205.39|209.1|206.7|206.72|204.32|0
1660923300000|2022-08-19 15:35:00|207.9|205.5|206.71|204.31|207.9|205.5|206.24|203.84|0
1660923600000|2022-08-19 15:40:00|206.59|204.19|206|203.6|207.07|204.67|205.29|202.89|0
1660923900000|2022-08-19 15:45:00|205.88|203.48|205.51|203.11|206.35|203.95|203.4|201|0
1660924200000|2022-08-19 15:50:00|205.27|202.87|204.64|202.24|206.69|204.29|203.81|201.41|0
1660924500000|2022-08-19 15:55:00|204.76|202.36|205.11|202.71|205.47|203.07|204.52|202.12|0
1660924800000|2022-08-19 16:00:00|205.23|202.83|205.82|203.42|206.65|204.25|205.11|202.71|0
1660925100000|2022-08-19 16:05:00|205.7|203.3|206.53|204.13|206.77|204.37|205.46|203.06|0
1660925400000|2022-08-19 16:10:00|206.41|204.01|204.15|201.75|206.41|204.01|203.92|201.52|0
1660925700000|2022-08-19 16:15:00|204.21|201.81|203.21|200.81|204.21|201.81|202.5|200.1|0
1660926000000|2022-08-19 16:20:00|202.97|200.57|203.32|200.92|203.79|201.39|202.73|200.33|0
1660926300000|2022-08-19 16:25:00|203.44|201.04|204.74|202.34|205.21|202.81|203.44|201.04|0
1660926600000|2022-08-19 16:30:00|204.62|202.22|203.43|201.03|205.33|202.93|203.43|201.03|0
1660926900000|2022-08-19 16:35:00|203.55|201.15|200.84|198.44|203.67|201.27|200.73|198.33|0
1660927200000|2022-08-19 16:40:00|200.96|198.56|200.84|198.44|202.25|199.85|200.73|198.33|0
1660927500000|2022-08-19 16:45:00|200.96|198.56|202.13|199.73|202.13|199.73|200.14|197.74|0
1660927800000|2022-08-19 16:50:00|202.01|199.61|200.72|198.32|202.01|199.61|200.49|198.09|0
1660928100000|2022-08-19 16:55:00|200.6|198.2|201.3|198.9|201.3|198.9|199.43|197.03|0
1660928400000|2022-08-19 17:00:00|201.18|198.78|200.01|197.61|201.65|199.25|199.66|197.26|0
1660928700000|2022-08-19 17:05:00|199.9|197.5|201.06|198.66|201.88|199.48|199.9|197.5|0
1660929000000|2022-08-19 17:10:00|201.18|198.78|202.11|199.71|202.58|200.18|200.71|198.31|0
1660929300000|2022-08-19 17:15:00|202|199.6|202.58|200.18|202.7|200.3|201.41|199.01|0
1660929600000|2022-08-19 17:20:00|202.46|200.06|202.81|200.41|203.17|200.77|202.34|199.94|0
1660929900000|2022-08-19 17:25:00|202.93|200.53|203.64|201.24|203.87|201.47|202.69|200.29|0
1660930200000|2022-08-19 17:30:00|203.75|201.35|205.41|203.01|207.2|204.8|203.75|201.35|0
1660930500000|2022-08-19 17:35:00|205.35|202.95|206.12|203.72|206.72|204.32|205.35|202.95|0
1660930800000|2022-08-19 17:40:00|206|203.6|205.4|203|206.12|203.72|205.05|202.65|0
1660931100000|2022-08-19 17:45:00|205.64|203.24|204.81|202.41|205.76|203.36|204.69|202.29|0
1660931400000|2022-08-19 17:50:00|204.69|202.29|203.38|200.98|205.04|202.64|203.38|200.98|0
1660931700000|2022-08-19 17:55:00|203.27|200.87|203.26|200.86|203.86|201.46|202.79|200.39|0
1660932000000|2022-08-19 18:00:00|203.38|200.98|203.5|201.1|204.21|201.81|203.03|200.63|0
1660932300000|2022-08-19 18:05:00|203.61|201.21|203.85|201.45|204.2|201.8|203.02|200.62|0
1660932600000|2022-08-19 18:10:00|203.97|201.57|206.46|204.06|206.46|204.06|203.85|201.45|0
1660932900000|2022-08-19 18:15:00|206.58|204.18|206.93|204.53|207.17|204.77|206.22|203.82|0
1660933200000|2022-08-19 18:20:00|207.05|204.65|206.21|203.81|207.41|205.01|205.97|203.57|0
1660933500000|2022-08-19 18:25:00|206.09|203.69|205.49|203.09|206.69|204.29|205.26|202.86|0
1660933800000|2022-08-19 18:30:00|205.61|203.21|205.37|202.97|206.69|204.29|205.02|202.62|0
1660934100000|2022-08-19 18:35:00|205.49|203.09|206.92|204.52|206.92|204.52|205.25|202.85|0
1660934400000|2022-08-19 18:40:00|206.8|204.4|206.44|204.04|207.88|205.48|206.08|203.68|0
1660934700000|2022-08-19 18:45:00|206.32|203.92|206.2|203.8|207.03|204.63|205.72|203.32|0
1660935000000|2022-08-19 18:50:00|206.08|203.68|208.23|205.83|208.35|205.95|205.96|203.56|0
1660935300000|2022-08-19 18:55:00|207.99|205.59|208.46|206.06|209.43|207.03|207.39|204.99|0
1660935600000|2022-08-19 19:00:00|208.34|205.94|208.76|206.36|210.15|207.75|207.67|205.27|0
1660935900000|2022-08-19 19:05:00|208.64|206.24|209|206.6|209.48|207.08|208.03|205.63|0
1660936200000|2022-08-19 19:10:00|208.88|206.48|205.15|202.75|208.88|206.48|205.03|202.63|0
1660936500000|2022-08-19 19:15:00|205.27|202.87|205.14|202.74|205.86|203.46|203.83|201.43|0
1660936800000|2022-08-19 19:20:00|205.02|202.62|204.9|202.5|205.62|203.22|204.07|201.67|0
1660937100000|2022-08-19 19:25:00|204.66|202.26|203.3|200.9|205.83|203.43|203.07|200.67|0
1660937400000|2022-08-19 19:30:00|203.18|200.78|203.78|201.38|204.14|201.74|202.23|199.83|0
1660937700000|2022-08-19 19:35:00|203.66|201.26|203.77|201.37|204.25|201.85|202.94|200.54|0
1660938000000|2022-08-19 19:40:00|203.89|201.49|203.29|200.89|204.85|202.45|203.18|200.78|0
1660938300000|2022-08-19 19:45:00|203.17|200.77|203.41|201.01|204.84|202.44|202.7|200.3|0
1660938600000|2022-08-19 19:50:00|203.05|200.65|203.17|200.77|203.89|201.49|200.92|198.52|0
1660938900000|2022-08-19 19:55:00|203.05|200.65|203.76|201.36|203.76|201.36|202.21|199.81|0
1660939200000|2022-08-19 20:00:00|204.24|201.84|203.76|201.36|204.36|201.96|203.4|201|0
1660939500000|2022-08-19 20:05:00|203.64|201.24|203.28|200.88|204|201.6|203.28|200.88|0
1660939800000|2022-08-19 20:10:00|203.4|201|203.75|201.35|204.11|201.71|203.28|200.88|0
1661128200000|2022-08-22 00:30:00|215.91|213.11|214.79|211.99|216.03|213.23|214.67|211.87|0
1661128500000|2022-08-22 00:35:00|214.67|211.87|214.54|211.74|214.73|211.93|213.68|210.88|0
1661128800000|2022-08-22 00:40:00|214.67|211.87|214.54|211.74|215.03|212.23|214.42|211.62|0
1661129100000|2022-08-22 00:45:00|214.42|211.62|214.29|211.49|214.91|212.11|214.23|211.43|0
1661129400000|2022-08-22 00:50:00|214.41|211.61|214.66|211.86|214.66|211.86|214.29|211.49|0
1661129700000|2022-08-22 00:55:00|214.78|211.98|215.64|212.84|216.01|213.21|214.41|211.61|0
1661130000000|2022-08-22 01:00:00|215.77|212.97|215.39|212.59|215.77|212.97|215.02|212.22|0
1661130300000|2022-08-22 01:05:00|215.33|212.53|215.64|212.84|216.01|213.21|215.14|212.34|0
1661130600000|2022-08-22 01:10:00|215.51|212.71|214.89|212.09|215.76|212.96|214.77|211.97|0
1661130900000|2022-08-22 01:15:00|215.14|212.34|214.89|212.09|215.38|212.58|214.52|211.72|0
1661131200000|2022-08-22 01:20:00|214.64|211.84|213.78|210.98|214.64|211.84|213.1|210.3|0
1661131500000|2022-08-22 01:25:00|213.53|210.73|212.91|210.11|213.78|210.98|212.55|209.75|0
1661131800000|2022-08-22 01:30:00|213.04|210.24|212.54|209.74|213.16|210.36|212.42|209.62|0
1661132100000|2022-08-22 01:35:00|212.42|209.62|212.66|209.86|213.1|210.3|212.18|209.38|0
1661132400000|2022-08-22 01:40:00|212.54|209.74|212.91|210.11|212.91|210.11|212.17|209.37|0
1661132700000|2022-08-22 01:45:00|212.78|209.98|213.15|210.35|213.15|210.35|212.41|209.61|0
1661133000000|2022-08-22 01:50:00|213.03|210.23|213.27|210.47|213.39|210.59|212.78|209.98|0
1661133300000|2022-08-22 01:55:00|213.39|210.59|213.02|210.22|213.39|210.59|212.65|209.85|0
1661133600000|2022-08-22 02:00:00|212.9|210.1|212.77|209.97|213.14|210.34|212.65|209.85|0
1661133900000|2022-08-22 02:05:00|212.71|209.91|212.28|209.48|212.71|209.91|212.16|209.36|0
1661134200000|2022-08-22 02:10:00|212.4|209.6|212.52|209.72|212.64|209.84|212.1|209.3|0
1661134500000|2022-08-22 02:15:00|212.64|209.84|212.52|209.72|213.01|210.21|212.27|209.47|0
1661134800000|2022-08-22 02:20:00|212.39|209.59|212.15|209.35|212.39|209.59|212.02|209.22|0
1661135100000|2022-08-22 02:25:00|212.27|209.47|212.39|209.59|212.51|209.71|211.41|208.61|0
1661135400000|2022-08-22 02:30:00|212.27|209.47|211.9|209.1|212.39|209.59|211.77|208.97|0
1661135700000|2022-08-22 02:35:00|211.84|209.04|211.77|208.97|212.14|209.34|211.65|208.85|0
1661136000000|2022-08-22 02:40:00|211.89|209.09|212.38|209.58|212.38|209.58|211.77|208.97|0
1661136300000|2022-08-22 02:45:00|212.26|209.46|211.77|208.97|212.26|209.46|211.64|208.84|0
1661136600000|2022-08-22 02:50:00|211.64|208.84|209.81|207.01|211.64|208.84|209.81|207.01|0
1661136900000|2022-08-22 02:55:00|209.69|206.89|209.45|206.65|210.06|207.26|209.33|206.53|0
1661137200000|2022-08-22 03:00:00|209.57|206.77|210.29|207.49|210.29|207.49|209.57|206.77|0
1661137500000|2022-08-22 03:05:00|210.42|207.62|210.41|207.61|210.54|207.74|210.29|207.49|0
1661137800000|2022-08-22 03:10:00|210.29|207.49|210.65|207.85|210.78|207.98|210.29|207.49|0
1661138100000|2022-08-22 03:15:00|210.77|207.97|210.89|208.09|211.02|208.22|210.65|207.85|0
1661138400000|2022-08-22 03:20:00|210.77|207.97|210.89|208.09|211.13|208.33|210.77|207.97|0
1661138700000|2022-08-22 03:25:00|210.83|208.03|210.77|207.97|211.38|208.58|210.77|207.97|0
1661139000000|2022-08-22 03:30:00|210.64|207.84|211.86|209.06|211.86|209.06|210.64|207.84|0
1661139300000|2022-08-22 03:35:00|211.74|208.94|211.86|209.06|211.98|209.18|211.61|208.81|0
1661139600000|2022-08-22 03:40:00|211.73|208.93|211.98|209.18|212.1|209.3|211.61|208.81|0
1661139900000|2022-08-22 03:45:00|211.85|209.05|211.97|209.17|212.22|209.42|211.85|209.05|0
1661140200000|2022-08-22 03:50:00|212.09|209.29|212.28|209.48|212.4|209.6|211.85|209.05|0
1661140500000|2022-08-22 03:55:00|212.21|209.41|211.97|209.17|212.4|209.6|211.97|209.17|0
1661140800000|2022-08-22 04:00:00|212.09|209.29|212.45|209.65|212.46|209.66|211.97|209.17|0
1661141100000|2022-08-22 04:05:00|212.39|209.59|212.82|210.02|212.82|210.02|212.21|209.41|0
1661141400000|2022-08-22 04:10:00|212.94|210.14|212.82|210.02|212.94|210.14|212.45|209.65|0
1661141700000|2022-08-22 04:15:00|212.81|210.01|212.57|209.77|213.06|210.26|212.57|209.77|0
1661142000000|2022-08-22 04:20:00|212.51|209.71|212.32|209.52|212.57|209.77|212.32|209.52|0
1661142300000|2022-08-22 04:25:00|212.44|209.64|212.93|210.13|213.05|210.25|212.44|209.64|0
1661142600000|2022-08-22 04:30:00|212.81|210.01|213.17|210.37|213.3|210.5|212.68|209.88|0
1661142900000|2022-08-22 04:35:00|213.11|210.31|213.05|210.25|213.17|210.37|213.05|210.25|0
1661143200000|2022-08-22 04:40:00|213.17|210.37|213.53|210.73|213.53|210.73|213.04|210.24|0
1661143500000|2022-08-22 04:45:00|213.41|210.61|213.9|211.1|214.02|211.22|213.35|210.55|0
1661143800000|2022-08-22 04:50:00|213.78|210.98|214.02|211.22|214.14|211.34|213.65|210.85|0
1661144100000|2022-08-22 04:55:00|214.14|211.34|214.14|211.34|214.26|211.46|213.77|210.97|0
1661144400000|2022-08-22 05:00:00|214.02|211.22|214.01|211.21|214.14|211.34|213.52|210.72|0
1661144700000|2022-08-22 05:05:00|214.14|211.34|214.07|211.27|214.51|211.71|213.89|211.09|0
1661145000000|2022-08-22 05:10:00|214.13|211.33|214.38|211.58|214.75|211.95|213.76|210.96|0
1661145300000|2022-08-22 05:15:00|214.25|211.45|213.27|210.47|214.5|211.7|213.14|210.34|0
1661145600000|2022-08-22 05:20:00|213.14|210.34|213.39|210.59|213.51|210.71|212.65|209.85|0
1661145900000|2022-08-22 05:25:00|213.51|210.71|213.14|210.34|213.63|210.83|213.14|210.34|0
1661146200000|2022-08-22 05:30:00|213.02|210.22|213.5|210.7|213.63|210.83|212.83|210.03|0
1661146500000|2022-08-22 05:35:00|213.63|210.83|214.36|211.56|214.36|211.56|213.63|210.83|0
1661146800000|2022-08-22 05:40:00|214.24|211.44|214.36|211.56|214.48|211.68|214.12|211.32|0
1661147100000|2022-08-22 05:45:00|214.48|211.68|214.73|211.93|214.85|212.05|214.23|211.43|0
1661147400000|2022-08-22 05:50:00|214.6|211.8|214.6|211.8|214.97|212.17|214.48|211.68|0
1661147700000|2022-08-22 05:55:00|214.72|211.92|214.72|211.92|214.84|212.04|214.35|211.55|0
1661148000000|2022-08-22 06:00:00|214.6|211.8|215.71|212.91|216.2|213.4|214.23|211.43|0
1661148300000|2022-08-22 06:05:00|215.58|212.78|216.94|214.14|217.44|214.64|215.58|212.78|0
1661148600000|2022-08-22 06:10:00|217.01|214.21|216.94|214.14|217.44|214.64|216.32|213.52|0
1661148900000|2022-08-22 06:15:00|217.06|214.26|215.45|212.65|217.56|214.76|215.2|212.4|0
1661149200000|2022-08-22 06:20:00|215.57|212.77|215.08|212.28|215.57|212.77|214.83|212.03|0
1661149500000|2022-08-22 06:25:00|214.95|212.15|215.81|213.01|216.19|213.39|214.89|212.09|0
1661149800000|2022-08-22 06:30:00|216.06|213.26|217.89|215.09|217.89|215.09|214.13|211.33|0
1661150100000|2022-08-22 06:35:00|217.96|215.16|218.39|215.59|218.39|215.59|217.15|214.35|0
1661150400000|2022-08-22 06:40:00|218.26|215.46|218.01|215.21|218.26|215.46|217.27|214.47|0
1661150700000|2022-08-22 06:45:00|218.08|215.28|217.88|215.08|218.51|215.71|217.01|214.21|0
1661151000000|2022-08-22 06:50:00|217.82|215.02|217.01|214.21|217.82|215.02|216.76|213.96|0
1661151300000|2022-08-22 06:55:00|216.89|214.09|216.26|213.46|217.26|214.46|216.26|213.46|0
1661151600000|2022-08-22 07:00:00|216.33|213.53|215.46|212.66|217.63|214.83|215.15|212.35|0
1661151900000|2022-08-22 07:05:00|215.07|212.67|215.93|213.53|216.12|213.72|213.35|210.95|0
1661152200000|2022-08-22 07:10:00|215.87|213.47|215.81|213.41|216.43|214.03|215.19|212.79|0
1661152500000|2022-08-22 07:15:00|215.44|213.04|217.79|215.39|217.91|215.51|215.13|212.73|0
1661152800000|2022-08-22 07:20:00|218.04|215.64|217.04|214.64|218.04|215.64|216.61|214.21|0
1661153100000|2022-08-22 07:25:00|217.1|214.7|221.79|219.39|221.8|219.4|216.86|214.46|0
1661153400000|2022-08-22 07:30:00|221.48|219.08|223.06|220.66|223.18|220.78|221.29|218.89|0
1661153700000|2022-08-22 07:35:00|222.93|220.53|221.66|219.26|222.93|220.53|221.28|218.88|0
1661154000000|2022-08-22 07:40:00|221.48|219.08|223.43|221.03|223.68|221.28|221.41|219.01|0
1661154300000|2022-08-22 07:45:00|223.56|221.16|224.7|222.3|224.7|222.3|223.05|220.65|0
1661154600000|2022-08-22 07:50:00|224.82|222.42|225.33|222.93|226.29|223.89|224.32|221.92|0
1661154900000|2022-08-22 07:55:00|225.2|222.8|225.33|222.93|225.97|223.57|224.76|222.36|0
1661155200000|2022-08-22 08:00:00|225.07|222.67|227.89|225.49|228.27|225.87|224.88|222.48|0
1661155500000|2022-08-22 08:05:00|228.08|225.68|227.24|224.84|228.4|226|226.16|223.76|0
1661155800000|2022-08-22 08:10:00|227.37|224.97|228.78|226.38|229.04|226.64|226.98|224.58|0
1661156100000|2022-08-22 08:15:00|228.65|226.25|226.29|223.89|229.17|226.77|225.78|223.38|0
1661156400000|2022-08-22 08:20:00|226.23|223.83|226.61|224.21|226.61|224.21|225.2|222.8|0
1661156700000|2022-08-22 08:25:00|226.48|224.08|227.6|225.2|227.6|225.2|225.07|222.67|0
1661157000000|2022-08-22 08:30:00|227.73|225.33|229.53|227.13|229.66|227.26|227.09|224.69|0
1661157300000|2022-08-22 08:35:00|229.66|227.26|228.88|226.48|229.79|227.39|228.37|225.97|0
1661157600000|2022-08-22 08:40:00|229.14|226.74|229.2|226.8|230.82|228.42|228.75|226.35|0
1661157900000|2022-08-22 08:45:00|229.26|226.86|228.36|225.96|229.78|227.38|228.1|225.7|0
1661158200000|2022-08-22 08:50:00|228.3|225.9|228.35|225.95|228.87|226.47|227.84|225.44|0
1661158500000|2022-08-22 08:55:00|228.48|226.08|227.52|225.12|228.74|226.34|226.94|224.54|0
1661158800000|2022-08-22 09:00:00|227.84|225.44|229.25|226.85|229.25|226.85|227.58|225.18|0
1661159100000|2022-08-22 09:05:00|229.32|226.92|228.47|226.07|229.64|227.24|228.22|225.82|0
1661159400000|2022-08-22 09:10:00|228.41|226.01|230.49|228.09|231.13|228.73|227.57|225.17|0
1661159700000|2022-08-22 09:15:00|230.56|228.16|229.46|227.06|231|228.6|229.08|226.68|0
1661160000000|2022-08-22 09:20:00|229.33|226.93|230.48|228.08|230.87|228.47|229.2|226.8|0
1661160300000|2022-08-22 09:25:00|230.42|228.02|230.87|228.47|231.38|228.98|230.36|227.96|0
1661160600000|2022-08-22 09:30:00|230.81|228.41|233.45|231.05|233.84|231.44|230.81|228.41|0
1661160900000|2022-08-22 09:35:00|233.52|231.12|233.71|231.31|234.1|231.7|232.61|230.21|0
1661161200000|2022-08-22 09:40:00|233.77|231.37|233.7|231.3|233.97|231.57|233.31|230.91|0
1661161500000|2022-08-22 09:45:00|233.64|231.24|231.82|229.42|233.64|231.24|231.76|229.36|0
1661161800000|2022-08-22 09:50:00|231.76|229.36|230.72|228.32|231.89|229.49|230.47|228.07|0
1661162100000|2022-08-22 09:55:00|230.59|228.19|230.98|228.58|231.11|228.71|230.21|227.81|0
1661162400000|2022-08-22 10:00:00|231.11|228.71|231.23|228.83|231.36|228.96|230.4|228|0
1661162700000|2022-08-22 10:05:00|231.17|228.77|229.81|227.41|231.17|228.77|229.3|226.9|0
1661163000000|2022-08-22 10:10:00|229.94|227.54|229.3|226.9|231.74|229.34|228.15|225.75|0
1661163300000|2022-08-22 10:15:00|229.24|226.84|228.78|226.38|229.3|226.9|228.4|226|0
1661163600000|2022-08-22 10:20:00|228.85|226.45|228.91|226.51|229.36|226.96|228.65|226.25|0
1661163900000|2022-08-22 10:25:00|228.97|226.57|229.93|227.53|229.93|227.53|228.97|226.57|0
1661164200000|2022-08-22 10:30:00|230|227.6|230.06|227.66|230.57|228.17|229.54|227.14|0
1661164500000|2022-08-22 10:35:00|230.18|227.78|229.28|226.88|230.31|227.91|229.03|226.63|0
1661164800000|2022-08-22 10:40:00|229.41|227.01|230.63|228.23|230.82|228.42|229.03|226.63|0
1661165100000|2022-08-22 10:45:00|230.56|228.16|229.15|226.75|230.95|228.55|229.15|226.75|0
1661165400000|2022-08-22 10:50:00|229.22|226.82|228.51|226.11|229.41|227.01|228.38|225.98|0
1661165700000|2022-08-22 10:55:00|228.63|226.23|229.14|226.74|229.66|227.26|228.19|225.79|0
1661166000000|2022-08-22 11:00:00|228.89|226.49|228.63|226.23|228.89|226.49|227.99|225.59|0
1661166300000|2022-08-22 11:05:00|228.76|226.36|229.39|226.99|229.39|226.99|228.63|226.23|0
1661166600000|2022-08-22 11:10:00|229.27|226.87|228.49|226.09|229.39|226.99|228.11|225.71|0
1661166900000|2022-08-22 11:15:00|228.37|225.97|229.13|226.73|229.26|226.86|228.11|225.71|0
1661167200000|2022-08-22 11:20:00|229|226.6|228.49|226.09|229.26|226.86|227.34|224.94|0
1661167500000|2022-08-22 11:25:00|228.74|226.34|229.83|227.43|230.15|227.75|228.62|226.22|0
1661167800000|2022-08-22 11:30:00|229.77|227.37|230.73|228.33|231.05|228.65|229.77|227.37|0
1661168100000|2022-08-22 11:35:00|230.79|228.39|230.15|227.75|231.31|228.91|230.02|227.62|0
1661168400000|2022-08-22 11:40:00|230.27|227.87|230.14|227.74|231.05|228.65|230.14|227.74|0
1661168700000|2022-08-22 11:45:00|230.01|227.61|230.53|228.13|230.65|228.25|229.88|227.48|0
1661169000000|2022-08-22 11:50:00|230.65|228.25|229.95|227.55|230.91|228.51|229.63|227.23|0
1661169300000|2022-08-22 11:55:00|229.88|227.48|229.49|227.09|230.39|227.99|228.85|226.45|0
1661169600000|2022-08-22 12:00:00|229.36|226.96|231.03|228.63|231.03|228.63|229.36|226.96|0
1661169900000|2022-08-22 12:05:00|230.9|228.5|231.08|228.68|231.42|229.02|230.45|228.05|0
1661170200000|2022-08-22 12:10:00|230.95|228.55|231.59|229.19|231.72|229.32|230.82|228.42|0
1661170500000|2022-08-22 12:15:00|231.46|229.06|230.81|228.41|231.72|229.32|230.55|228.15|0
1661170800000|2022-08-22 12:20:00|230.94|228.54|230.94|228.54|231.33|228.93|230.36|227.96|0
1661171100000|2022-08-22 12:25:00|231.07|228.67|230.93|228.53|231.97|229.57|230.93|228.53|0
1661171400000|2022-08-22 12:30:00|230.81|228.41|230.35|227.95|231.45|229.05|229.65|227.25|0
1661171700000|2022-08-22 12:35:00|230.48|228.08|230.74|228.34|231|228.6|229.96|227.56|0
1661172000000|2022-08-22 12:40:00|230.86|228.46|230.54|228.14|231.12|228.72|230.22|227.82|0
1661172300000|2022-08-22 12:45:00|230.41|228.01|230.6|228.2|231.76|229.36|230.09|227.69|0
1661172600000|2022-08-22 12:50:00|230.73|228.33|230.6|228.2|231.24|228.84|230.21|227.81|0
1661172900000|2022-08-22 12:55:00|230.66|228.26|231.76|229.36|231.76|229.36|230.34|227.94|0
1661173200000|2022-08-22 13:00:00|231.63|229.23|231.11|228.71|232.27|229.87|230.85|228.45|0
1661173500000|2022-08-22 13:05:00|230.98|228.58|230.46|228.06|231.24|228.84|230.33|227.93|0
1661173800000|2022-08-22 13:10:00|230.33|227.93|231.1|228.7|231.62|229.22|230.07|227.67|0
1661174100000|2022-08-22 13:15:00|230.97|228.57|230.71|228.31|231.23|228.83|230.33|227.93|0
1661174400000|2022-08-22 13:20:00|230.84|228.44|230.97|228.57|231.74|229.34|230.2|227.8|0
1661174700000|2022-08-22 13:25:00|231.03|228.63|232|229.6|232|229.6|230.58|228.18|0
1661175000000|2022-08-22 13:30:00|232.13|229.73|235.45|233.05|235.45|233.05|230.51|228.11|0
1661175300000|2022-08-22 13:35:00|235.71|233.31|235.32|232.92|236.89|234.49|234.53|232.13|0
1661175600000|2022-08-22 13:40:00|235.38|232.98|232.7|230.3|235.97|233.57|231.66|229.26|0
1661175900000|2022-08-22 13:45:00|233.09|230.69|237.54|235.14|237.54|235.14|232.7|230.3|0
1661176200000|2022-08-22 13:50:00|238.2|235.8|236.23|233.83|238.87|236.47|235.57|233.17|0
1661176500000|2022-08-22 13:55:00|235.96|233.56|235.57|233.17|236.16|233.76|234.65|232.25|0
1661176800000|2022-08-22 14:00:00|236.09|233.69|235.4|233|238.06|235.66|233.26|230.86|0
1661177100000|2022-08-22 14:05:00|235.27|232.87|235.65|233.25|237.63|235.23|234.2|231.8|0
1661177400000|2022-08-22 14:10:00|235.51|233.11|238.17|235.77|238.57|236.17|235.51|233.11|0
1661177700000|2022-08-22 14:15:00|238.3|235.9|239.09|236.69|239.89|237.49|237.51|235.11|0
1661178000000|2022-08-22 14:20:00|239.23|236.83|242.56|240.16|242.83|240.43|239.23|236.83|0
1661178300000|2022-08-22 14:25:00|242.7|240.3|242.02|239.62|242.97|240.57|240.02|237.62|0
1661178600000|2022-08-22 14:30:00|242.29|239.89|242.96|240.56|243.84|241.44|240.15|237.75|0
1661178900000|2022-08-22 14:35:00|242.83|240.43|240.95|238.55|243.09|240.69|240.81|238.41|0
1661179200000|2022-08-22 14:40:00|241.21|238.81|241.08|238.68|241.48|239.08|238.95|236.55|0
1661179500000|2022-08-22 14:45:00|240.94|238.54|240.01|237.61|241.08|238.68|239.08|236.68|0
1661179800000|2022-08-22 14:50:00|239.74|237.34|242.41|240.01|243.22|240.82|239.74|237.34|0
1661180100000|2022-08-22 14:55:00|242.28|239.88|244.83|242.43|244.83|242.43|241.74|239.34|0
1661180400000|2022-08-22 15:00:00|244.96|242.56|242.14|239.74|244.96|242.56|241.47|239.07|0
1661180700000|2022-08-22 15:05:00|242|239.6|240.49|238.09|242.4|240|239.82|237.42|0
1661181000000|2022-08-22 15:10:00|240.36|237.96|239.82|237.42|242.37|239.97|239.55|237.15|0
1661181300000|2022-08-22 15:15:00|239.69|237.29|239.56|237.16|240.09|237.69|238.35|235.95|0
1661181600000|2022-08-22 15:20:00|239.69|237.29|239.42|237.02|239.96|237.56|238.62|236.22|0
1661181900000|2022-08-22 15:25:00|239.56|237.16|240.62|238.22|240.76|238.36|239.29|236.89|0
1661182200000|2022-08-22 15:30:00|240.49|238.09|238.75|236.35|241.56|239.16|238.48|236.08|0
1661182500000|2022-08-22 15:35:00|238.48|236.08|238.88|236.48|239.28|236.88|237.42|235.02|0
1661182800000|2022-08-22 15:40:00|238.75|236.35|238.61|236.21|238.75|236.35|237.02|234.62|0
1661183100000|2022-08-22 15:45:00|238.88|236.48|238.87|236.47|240.08|237.68|237.68|235.28|0
1661183400000|2022-08-22 15:50:00|238.34|235.94|236.87|234.47|238.61|236.21|236.61|234.21|0
1661183700000|2022-08-22 15:55:00|236.94|234.54|237.13|234.73|237.67|235.27|235.81|233.41|0
1661184000000|2022-08-22 16:00:00|237|234.6|236.86|234.46|237.67|235.27|235.54|233.14|0
1661184300000|2022-08-22 16:05:00|237|234.6|239.13|236.73|239.13|236.73|236.33|233.93|0
1661184600000|2022-08-22 16:10:00|239.26|236.86|239.53|237.13|239.93|237.53|238.46|236.06|0
1661184900000|2022-08-22 16:15:00|239.66|237.26|238.45|236.05|239.66|237.26|238.05|235.65|0
1661185200000|2022-08-22 16:20:00|238.59|236.19|236.19|233.79|238.59|236.19|235.79|233.39|0
1661185500000|2022-08-22 16:25:00|236.06|233.66|238.85|236.45|239.12|236.72|235.66|233.26|0
1661185800000|2022-08-22 16:30:00|238.98|236.58|238.58|236.18|239.52|237.12|238.05|235.65|0
1661186100000|2022-08-22 16:35:00|238.71|236.31|237.91|235.51|238.98|236.58|237.52|235.12|0
1661186400000|2022-08-22 16:40:00|238.05|235.65|241.11|238.71|241.11|238.71|238.05|235.65|0
1661186700000|2022-08-22 16:45:00|240.98|238.58|240.31|237.91|242.19|239.79|239.64|237.24|0
1661187000000|2022-08-22 16:50:00|240.17|237.77|239.77|237.37|240.84|238.44|239.64|237.24|0
1661187300000|2022-08-22 16:55:00|239.64|237.24|239.63|237.23|240.84|238.44|239.5|237.1|0
1661187600000|2022-08-22 17:00:00|239.5|237.1|241.91|239.51|242.04|239.64|239.37|236.97|0
1661187900000|2022-08-22 17:05:00|242.04|239.64|242.17|239.77|242.58|240.18|241.64|239.24|0
1661188200000|2022-08-22 17:10:00|242.31|239.91|242.71|240.31|244.06|241.66|241.9|239.5|0
1661188500000|2022-08-22 17:15:00|242.84|240.44|243.24|240.84|243.92|241.52|242.44|240.04|0
1661188800000|2022-08-22 17:20:00|243.51|241.11|244.32|241.92|244.59|242.19|242.44|240.04|0
1661189100000|2022-08-22 17:25:00|244.26|241.86|244.99|242.59|245.47|243.07|243.64|241.24|0
1661189400000|2022-08-22 17:30:00|245.27|242.87|248.78|246.38|248.78|246.38|245.13|242.73|0
1661189700000|2022-08-22 17:35:00|249.05|246.65|248.55|246.15|249.46|247.06|247.16|244.76|0
1661190000000|2022-08-22 17:40:00|248.69|246.29|248.14|245.74|248.69|246.29|247.46|245.06|0
1661190300000|2022-08-22 17:45:00|248.28|245.88|248.41|246.01|248.55|246.15|247.59|245.19|0
1661190600000|2022-08-22 17:50:00|248.68|246.28|248.54|246.14|248.96|246.56|247.86|245.46|0
1661190900000|2022-08-22 17:55:00|248.82|246.42|250.64|248.24|250.64|248.24|248.68|246.28|0
1661191200000|2022-08-22 18:00:00|250.37|247.97|251.33|248.93|251.33|248.93|249.82|247.42|0
1661191500000|2022-08-22 18:05:00|251.46|249.06|251.46|249.06|251.6|249.2|249.96|247.56|0
1661191800000|2022-08-22 18:10:00|251.6|249.2|250.5|248.1|251.87|249.47|250.36|247.96|0
1661192100000|2022-08-22 18:15:00|250.36|247.96|250.09|247.69|251.32|248.92|249.68|247.28|0
1661192400000|2022-08-22 18:20:00|249.81|247.41|250.49|248.09|250.63|248.23|249.4|247|0
1661192700000|2022-08-22 18:25:00|250.63|248.23|250.9|248.5|251.04|248.64|249.81|247.41|0
1661193000000|2022-08-22 18:30:00|251.04|248.64|251.45|249.05|252|249.6|250.35|247.95|0
1661193300000|2022-08-22 18:35:00|251.58|249.18|251.99|249.59|252.27|249.87|251.03|248.63|0
1661193600000|2022-08-22 18:40:00|252.13|249.73|253.92|251.52|253.92|251.52|251.99|249.59|0
1661193900000|2022-08-22 18:45:00|253.78|251.38|253.78|251.38|254.06|251.66|252.95|250.55|0
1661194200000|2022-08-22 18:50:00|253.92|251.52|254.19|251.79|254.47|252.07|252.81|250.41|0
1661194500000|2022-08-22 18:55:00|254.05|251.65|253.36|250.96|255.02|252.62|253.08|250.68|0
1661194800000|2022-08-22 19:00:00|253.22|250.82|251.98|249.58|253.36|250.96|250.74|248.34|0
1661195100000|2022-08-22 19:05:00|252.25|249.85|250.88|248.48|252.67|250.27|250.74|248.34|0
1661195400000|2022-08-22 19:10:00|250.74|248.34|249.37|246.97|250.74|248.34|248.96|246.56|0
1661195700000|2022-08-22 19:15:00|249.23|246.83|250.22|247.82|250.22|247.82|248.28|245.88|0
1661196000000|2022-08-22 19:20:00|250.08|247.68|248.57|246.17|250.36|247.96|248.43|246.03|0
1661196300000|2022-08-22 19:25:00|248.43|246.03|250.63|248.23|250.9|248.5|247.75|245.35|0
1661196600000|2022-08-22 19:30:00|250.35|247.95|252.14|249.74|252.69|250.29|249.8|247.4|0
1661196900000|2022-08-22 19:35:00|252.28|249.88|249.66|247.26|252.28|249.88|248.97|246.57|0
1661197200000|2022-08-22 19:40:00|249.52|247.12|254.76|252.36|254.76|252.36|249.52|247.12|0
1661197500000|2022-08-22 19:45:00|254.62|252.22|251.98|249.58|254.76|252.36|251.84|249.44|0
1661197800000|2022-08-22 19:50:00|252.39|249.99|250.32|247.92|252.39|249.99|248.13|245.73|0
1661198100000|2022-08-22 19:55:00|249.91|247.51|248.68|246.28|251.7|249.3|248.68|246.28|0
1661198400000|2022-08-22 20:00:00|248.4|246|248.13|245.73|249.09|246.69|247.72|245.32|0
1661198700000|2022-08-22 20:05:00|247.72|245.32|248.6|246.2|249.34|246.94|247.72|245.32|0
1661199000000|2022-08-22 20:10:00|248.74|246.34|248.05|245.65|248.87|246.47|247.64|245.24|0
1661199300000|2022-08-22 20:15:00|248.11|245.31|248.52|245.72|249.07|246.27|248.11|245.31|0
1661199600000|2022-08-22 20:20:00|248.66|245.86|247.56|244.76|248.66|245.86|247.56|244.76|0
1661199900000|2022-08-22 20:25:00|247.7|244.9|247.56|244.76|247.84|245.04|247.29|244.49|0
1661200200000|2022-08-22 20:30:00|247.43|244.63|247.42|244.62|247.63|244.83|247.15|244.35|0
1661200500000|2022-08-22 20:35:00|247.29|244.49|247.69|244.89|247.69|244.89|247.15|244.35|0
1661200800000|2022-08-22 20:40:00|247.56|244.76|247.55|244.75|247.69|244.89|247.35|244.55|0
1661201100000|2022-08-22 20:45:00|247.42|244.62|247.21|244.41|247.69|244.89|247.21|244.41|0
1661201400000|2022-08-22 20:50:00|247.28|244.48|247.21|244.41|247.41|244.61|247.14|244.34|0
1661201700000|2022-08-22 20:55:00|247.27|244.47|247.34|244.54|247.54|244.74|247|244.2|0
1661202000000|2022-08-22 21:00:00|247.4|244.6|247.34|244.54|247.62|244.82|247.28|244.48|0
1661202300000|2022-08-22 21:05:00|247.36|244.56|247.71|244.91|247.71|244.91|247.24|244.44|0
1661202600000|2022-08-22 21:10:00|247.66|244.86|247.32|244.52|247.79|244.99|247.32|244.52|0
1661202900000|2022-08-22 21:15:00|247.29|244.49|247.23|244.43|247.33|244.53|247.23|244.43|0
1661203200000|2022-08-22 21:20:00|247.31|244.51|247.23|244.43|247.31|244.51|247.23|244.43|0
1661203500000|2022-08-22 21:25:00|247.31|244.51|247.32|244.52|247.32|244.52|247.31|244.51|0
1661203800000|2022-08-22 21:30:00|247.31|244.51|247.32|244.52|247.32|244.52|247.31|244.51|0
1661204100000|2022-08-22 21:35:00|247.3|244.5|247.1|244.3|247.3|244.5|247.1|244.3|0
1661204400000|2022-08-22 21:40:00|247.12|244.32|247.12|244.32|247.26|244.46|247.1|244.3|0
1661204700000|2022-08-22 21:45:00|247.1|244.3|247.25|244.45|247.25|244.45|247.1|244.3|0
1661205000000|2022-08-22 21:50:00|247.3|244.5|247.19|244.39|247.31|244.51|247.15|244.35|0
1661205300000|2022-08-22 21:55:00|247.35|244.55|247.15|244.35|247.35|244.55|247.05|244.25|0
1661205600000|2022-08-22 22:00:00|247.03|244.23|248.19|245.39|248.73|245.93|246.83|244.03|0
1661205900000|2022-08-22 22:05:00|248.32|245.52|246.96|244.16|248.32|245.52|246.96|244.16|0
1661206200000|2022-08-22 22:10:00|247.23|244.43|247.16|244.36|247.37|244.57|246.96|244.16|0
1661206500000|2022-08-22 22:15:00|247.09|244.29|247.77|244.97|247.9|245.1|247.09|244.29|0
1661206800000|2022-08-22 22:20:00|247.63|244.83|247.36|244.56|247.9|245.1|247.29|244.49|0
1661207100000|2022-08-22 22:25:00|247.22|244.42|247.22|244.42|247.22|244.42|246.81|244.01|0
1661207400000|2022-08-22 22:30:00|247.08|244.28|246.4|243.6|247.35|244.55|246.4|243.6|0
1661207700000|2022-08-22 22:35:00|246.33|243.53|245.99|243.19|246.4|243.6|245.86|243.06|0
1661208000000|2022-08-22 22:40:00|245.93|243.13|245.72|242.92|246.26|243.46|245.72|242.92|0
1661208300000|2022-08-22 22:45:00|245.99|243.19|245.58|242.78|246.12|243.32|245.44|242.64|0
1661208600000|2022-08-22 22:50:00|245.44|242.64|245.85|243.05|246.12|243.32|245.31|242.51|0
1661208900000|2022-08-22 22:55:00|245.98|243.18|245.98|243.18|245.98|243.18|245.71|242.91|0
1661209200000|2022-08-22 23:00:00|246.11|243.31|245.84|243.04|246.38|243.58|245.77|242.97|0
1661209500000|2022-08-22 23:05:00|245.91|243.11|245.84|243.04|246.04|243.24|245.57|242.77|0
1661209800000|2022-08-22 23:10:00|245.57|242.77|245.29|242.49|245.7|242.9|245.16|242.36|0
1661210100000|2022-08-22 23:15:00|245.23|242.43|245.29|242.49|245.43|242.63|245.02|242.22|0
1661210400000|2022-08-22 23:20:00|245.15|242.35|245.02|242.22|245.42|242.62|245.02|242.22|0
1661210700000|2022-08-22 23:25:00|245.15|242.35|245.96|243.16|246.23|243.43|245.15|242.35|0
1661211000000|2022-08-22 23:30:00|245.83|243.03|245.15|242.35|246.37|243.57|245.15|242.35|0
1661211300000|2022-08-22 23:35:00|245.22|242.42|245.14|242.34|245.28|242.48|244.87|242.07|0
1661211600000|2022-08-22 23:40:00|245.01|242.21|245.14|242.34|245.28|242.48|245.01|242.21|0
1661211900000|2022-08-22 23:45:00|245.27|242.47|244.73|241.93|245.41|242.61|244.67|241.87|0
1661212200000|2022-08-22 23:50:00|244.87|242.07|244.19|241.39|245|242.2|244.12|241.32|0
1661212500000|2022-08-22 23:55:00|244.05|241.25|244.05|241.25|244.46|241.66|243.78|240.98|0
1661212800000|2022-08-23 00:00:00|243.92|241.12|245.13|242.33|245.26|242.46|243.78|240.98|0
1661213100000|2022-08-23 00:05:00|245.26|242.46|245.06|242.26|245.26|242.46|244.39|241.59|0
1661213400000|2022-08-23 00:10:00|245.12|242.32|245.12|242.32|245.26|242.46|244.99|242.19|0
1661213700000|2022-08-23 00:15:00|244.99|242.19|244.17|241.37|245.8|243|243.9|241.1|0
1661214000000|2022-08-23 00:20:00|244.04|241.24|244.58|241.78|244.71|241.91|243.77|240.97|0
1661214300000|2022-08-23 00:25:00|244.44|241.64|243.63|240.83|244.84|242.04|243.49|240.69|0
1661214600000|2022-08-23 00:30:00|243.7|240.9|244.37|241.57|244.84|242.04|243.63|240.83|0
1661214900000|2022-08-23 00:35:00|244.43|241.63|244.97|242.17|244.97|242.17|244.1|241.3|0
1661215200000|2022-08-23 00:40:00|244.84|242.04|245.44|242.64|245.51|242.71|244.84|242.04|0
1661215500000|2022-08-23 00:45:00|245.37|242.57|245.1|242.3|245.51|242.71|244.97|242.17|0
1661215800000|2022-08-23 00:50:00|245.24|242.44|247.4|244.6|247.4|244.6|245.24|242.44|0
1661216100000|2022-08-23 00:55:00|247.27|244.47|248.22|245.42|248.63|245.83|247|244.2|0
1661216400000|2022-08-23 01:00:00|248.08|245.28|248.9|246.1|248.9|246.1|247.95|245.15|0
1661216700000|2022-08-23 01:05:00|248.76|245.96|246.85|244.05|248.76|245.96|246.72|243.92|0
1661217000000|2022-08-23 01:10:00|246.79|243.99|246.85|244.05|247.74|244.94|246.72|243.92|0
1661217300000|2022-08-23 01:15:00|246.71|243.91|246.57|243.77|247.25|244.45|246.57|243.77|0
1661217600000|2022-08-23 01:20:00|246.64|243.84|245.56|242.76|246.71|243.91|245.08|242.28|0
1661217900000|2022-08-23 01:25:00|245.62|242.82|245.62|242.82|246.03|243.23|245.35|242.55|0
1661218200000|2022-08-23 01:30:00|245.55|242.75|245.21|242.41|246.02|243.22|245.21|242.41|0
1661218500000|2022-08-23 01:35:00|245.34|242.54|247.11|244.31|247.92|245.12|245.34|242.54|0
1661218800000|2022-08-23 01:40:00|246.83|244.03|247.24|244.44|247.65|244.85|246.7|243.9|0
1661219100000|2022-08-23 01:45:00|247.31|244.51|246.69|243.89|247.92|245.12|246.15|243.35|0
1661219400000|2022-08-23 01:50:00|246.56|243.76|247.23|244.43|247.78|244.98|246.56|243.76|0
1661219700000|2022-08-23 01:55:00|247.37|244.57|248.05|245.25|248.32|245.52|247.1|244.3|0
1661220000000|2022-08-23 02:00:00|247.77|244.97|247.09|244.29|247.77|244.97|246.96|244.16|0
1661220300000|2022-08-23 02:05:00|247.23|244.43|246.95|244.15|247.23|244.43|246.14|243.34|0
1661220600000|2022-08-23 02:10:00|247.09|244.29|247.08|244.28|247.36|244.56|246.81|244.01|0
1661220900000|2022-08-23 02:15:00|247.16|244.36|247.35|244.55|247.35|244.55|246.54|243.74|0
1661221200000|2022-08-23 02:20:00|247.29|244.49|246.94|244.14|247.76|244.96|246.81|244.01|0
1661221500000|2022-08-23 02:25:00|246.81|244.01|247.21|244.41|247.35|244.55|246.81|244.01|0
1661221800000|2022-08-23 02:30:00|247.35|244.55|247.07|244.27|247.48|244.68|247.07|244.27|0
1661222100000|2022-08-23 02:35:00|246.94|244.14|246.19|243.39|246.94|244.14|245.71|242.91|0
1661222400000|2022-08-23 02:40:00|246.12|243.32|246.52|243.72|246.53|243.73|246.12|243.32|0
1661222700000|2022-08-23 02:45:00|246.39|243.59|244.89|242.09|246.39|243.59|244.49|241.69|0
1661223000000|2022-08-23 02:50:00|244.62|241.82|244.89|242.09|245.16|242.36|244.35|241.55|0
1661223300000|2022-08-23 02:55:00|244.83|242.03|244.89|242.09|245.29|242.49|244.62|241.82|0
1661223600000|2022-08-23 03:00:00|244.75|241.95|245.43|242.63|245.56|242.76|244.35|241.55|0
1661223900000|2022-08-23 03:05:00|245.36|242.56|245.83|243.03|245.83|243.03|245.15|242.35|0
1661224200000|2022-08-23 03:10:00|245.69|242.89|245.01|242.21|245.83|243.03|245.01|242.21|0
1661224500000|2022-08-23 03:15:00|244.88|242.08|245.69|242.89|245.69|242.89|244.88|242.08|0
1661224800000|2022-08-23 03:20:00|245.55|242.75|245.14|242.34|245.62|242.82|245.01|242.21|0
1661225100000|2022-08-23 03:25:00|245.01|242.21|245.68|242.88|245.68|242.88|245.01|242.21|0
1661225400000|2022-08-23 03:30:00|245.55|242.75|245.82|243.02|246.22|243.42|245.55|242.75|0
1661225700000|2022-08-23 03:35:00|245.89|243.09|246.08|243.28|246.22|243.42|245.68|242.88|0
1661226000000|2022-08-23 03:40:00|245.95|243.15|246.35|243.55|246.35|243.55|245.95|243.15|0
1661226300000|2022-08-23 03:45:00|246.49|243.69|246.83|244.03|246.96|244.16|246.22|243.42|0
1661226600000|2022-08-23 03:50:00|246.76|243.96|246.89|244.09|247.03|244.23|246.62|243.82|0
1661226900000|2022-08-23 03:55:00|246.96|244.16|246.89|244.09|247.03|244.23|246.69|243.89|0
1661227200000|2022-08-23 04:00:00|246.75|243.95|246.68|243.88|246.88|244.08|246.21|243.41|0
1661227500000|2022-08-23 04:05:00|246.61|243.81|247.42|244.62|247.42|244.62|246.61|243.81|0
1661227800000|2022-08-23 04:10:00|247.29|244.49|247.42|244.62|247.49|244.69|247.15|244.35|0
1661228100000|2022-08-23 04:15:00|247.29|244.49|247.83|245.03|247.83|245.03|247.15|244.35|0
1661228400000|2022-08-23 04:20:00|247.69|244.89|247.69|244.89|247.83|245.03|247.55|244.75|0
1661228700000|2022-08-23 04:25:00|247.55|244.75|247.62|244.82|247.62|244.82|247.41|244.61|0
1661229000000|2022-08-23 04:30:00|247.69|244.89|247.14|244.34|247.69|244.89|247|244.2|0
1661229300000|2022-08-23 04:35:00|247.27|244.47|247.68|244.88|247.68|244.88|247.14|244.34|0
1661229600000|2022-08-23 04:40:00|247.82|245.02|247.81|245.01|248.09|245.29|247.81|245.01|0
1661229900000|2022-08-23 04:45:00|247.95|245.15|248.22|245.42|248.22|245.42|247.95|245.15|0
1661230200000|2022-08-23 04:50:00|248.77|245.97|248.49|245.69|248.77|245.97|248.22|245.42|0
1661230500000|2022-08-23 04:55:00|248.56|245.76|249.44|246.64|249.72|246.92|248.49|245.69|0
1661230800000|2022-08-23 05:00:00|249.31|246.51|249.92|247.12|250.13|247.33|248.9|246.1|0
1661231100000|2022-08-23 05:05:00|249.85|247.05|252.19|249.39|252.32|249.52|249.71|246.91|0
1661231400000|2022-08-23 05:10:00|252.05|249.25|252.04|249.24|252.46|249.66|251.36|248.56|0
1661231700000|2022-08-23 05:15:00|252.18|249.38|252.73|249.93|253.42|250.62|252.18|249.38|0
1661232000000|2022-08-23 05:20:00|252.87|250.07|253|250.2|253.56|250.76|252.59|249.79|0
1661232300000|2022-08-23 05:25:00|252.87|250.07|253.42|250.62|253.83|251.03|252.87|250.07|0
1661232600000|2022-08-23 05:30:00|253.28|250.48|254.8|252|254.94|252.14|253.14|250.34|0
1661232900000|2022-08-23 05:35:00|254.66|251.86|254.24|251.44|255.08|252.28|253.83|251.03|0
1661233200000|2022-08-23 05:40:00|254.1|251.3|252.58|249.78|254.24|251.44|252.3|249.5|0
1661233500000|2022-08-23 05:45:00|252.72|249.92|253.27|250.47|253.41|250.61|252.72|249.92|0
1661233800000|2022-08-23 05:50:00|253.4|250.6|252.85|250.05|253.54|250.74|252.57|249.77|0
1661234100000|2022-08-23 05:55:00|252.99|250.19|253.19|250.39|253.19|250.39|252.16|249.36|0
1661234400000|2022-08-23 06:00:00|253.12|250.32|251.46|248.66|253.12|250.32|251.19|248.39|0
1661234700000|2022-08-23 06:05:00|251.6|248.8|254.5|251.7|254.5|251.7|251.19|248.39|0
1661235000000|2022-08-23 06:10:00|254.36|251.56|258.54|255.74|258.82|256.02|253.95|251.15|0
1661235300000|2022-08-23 06:15:00|258.68|255.88|258.4|255.6|258.68|255.88|257.64|254.84|0
1661235600000|2022-08-23 06:20:00|258.54|255.74|259.86|257.06|260.15|257.35|256.97|254.17|0
1661235900000|2022-08-23 06:25:00|260|257.2|260.28|257.48|260.42|257.62|258.6|255.8|0
1661236200000|2022-08-23 06:30:00|260.56|257.76|260.7|257.9|260.98|258.18|259.3|256.5|0
1661236500000|2022-08-23 06:35:00|260.56|257.76|263.24|260.44|263.38|260.58|260.42|257.62|0
1661236800000|2022-08-23 06:40:00|263.1|260.3|260.27|257.47|263.1|260.3|260.27|257.47|0
1661237100000|2022-08-23 06:45:00|260.41|257.61|260.55|257.75|261.68|258.88|260.27|257.47|0
1661237400000|2022-08-23 06:50:00|260.41|257.61|259.42|256.62|260.41|257.61|259.22|256.42|0
1661237700000|2022-08-23 06:55:00|259.14|256.34|259.56|256.76|259.56|256.76|258.72|255.92|0
1661238000000|2022-08-23 07:00:00|259.14|256.34|256.35|253.55|259.63|256.83|256.07|253.27|0
1661238300000|2022-08-23 07:05:00|256.15|253.75|253.09|250.69|256.15|253.75|253.09|250.69|0
1661238600000|2022-08-23 07:10:00|252.68|250.28|254.2|251.8|254.47|252.07|252.27|249.87|0
1661238900000|2022-08-23 07:15:00|255.31|252.91|252.67|250.27|255.31|252.91|250.61|248.21|0
1661239200000|2022-08-23 07:20:00|252.75|250.35|249.24|246.84|252.75|250.35|249.1|246.7|0
1661239500000|2022-08-23 07:25:00|249.38|246.98|248.97|246.57|252.07|249.67|247.87|245.47|0
1661239800000|2022-08-23 07:30:00|247.6|245.2|250.54|248.14|250.89|248.49|247.46|245.06|0
1661240100000|2022-08-23 07:35:00|250.47|248.07|249.37|246.97|251.3|248.9|248.82|246.42|0
1661240400000|2022-08-23 07:40:00|249.03|246.63|245.95|243.55|249.03|246.63|245.82|243.42|0
1661240700000|2022-08-23 07:45:00|246.09|243.69|245.41|243.01|246.36|243.96|244.32|241.92|0
1661241000000|2022-08-23 07:50:00|245.27|242.87|245.13|242.73|246.49|244.09|245|242.6|0
1661241300000|2022-08-23 07:55:00|245.34|242.94|245.27|242.87|245.4|243|244.18|241.78|0
1661241600000|2022-08-23 08:00:00|244.99|242.59|242.96|240.56|245.13|242.73|242.83|240.43|0
1661241900000|2022-08-23 08:05:00|243.1|240.7|242.82|240.42|243.91|241.51|241.75|239.35|0
1661242200000|2022-08-23 08:10:00|242.69|240.29|242.57|240.17|243.5|241.1|240.67|238.27|0
1661242500000|2022-08-23 08:15:00|242.43|240.03|241.62|239.22|242.7|240.3|241.35|238.95|0
1661242800000|2022-08-23 08:20:00|241.76|239.36|242.56|240.16|243.31|240.91|241.35|238.95|0
1661243100000|2022-08-23 08:25:00|242.5|240.1|244.04|241.64|244.04|241.64|242.42|240.02|0
1661243400000|2022-08-23 08:30:00|244.18|241.78|242.82|240.42|244.72|242.32|242.69|240.29|0
1661243700000|2022-08-23 08:35:00|242.55|240.15|242.55|240.15|243.5|241.1|242.55|240.15|0
1661244000000|2022-08-23 08:40:00|242.35|239.95|243.22|240.82|243.22|240.82|242.01|239.61|0
1661244300000|2022-08-23 08:45:00|243.09|240.69|244.16|241.76|244.17|241.77|242.68|240.28|0
1661244600000|2022-08-23 08:50:00|244.3|241.9|243.37|240.97|244.3|241.9|243.1|240.7|0
1661244900000|2022-08-23 08:55:00|243.5|241.1|244.7|242.3|244.84|242.44|243.23|240.83|0
1661245200000|2022-08-23 09:00:00|244.84|242.44|244.97|242.57|245.38|242.98|244.37|241.97|0
1661245500000|2022-08-23 09:05:00|245.11|242.71|243.34|240.94|245.24|242.84|242.94|240.54|0
1661245800000|2022-08-23 09:10:00|243.48|241.08|244.7|242.3|244.7|242.3|243.34|240.94|0
1661246100000|2022-08-23 09:15:00|244.56|242.16|244.96|242.56|245.24|242.84|243.88|241.48|0
1661246400000|2022-08-23 09:20:00|245.1|242.7|245.5|243.1|245.5|243.1|244.76|242.36|0
1661246700000|2022-08-23 09:25:00|245.64|243.24|246.05|243.65|246.18|243.78|245.5|243.1|0
1661247000000|2022-08-23 09:30:00|246.18|243.78|246.04|243.64|246.18|243.78|245.5|243.1|0
1661247300000|2022-08-23 09:35:00|245.98|243.58|246.66|244.26|246.86|244.46|245.63|243.23|0
1661247600000|2022-08-23 09:40:00|246.72|244.32|245.9|243.5|246.72|244.32|245.9|243.5|0
1661247900000|2022-08-23 09:45:00|245.97|243.57|243.45|241.05|245.97|243.57|243.18|240.78|0
1661248200000|2022-08-23 09:50:00|243.39|240.99|243.05|240.65|243.73|241.33|242.78|240.38|0
1661248500000|2022-08-23 09:55:00|242.91|240.51|242.37|239.97|243.18|240.78|242.1|239.7|0
1661248800000|2022-08-23 10:00:00|242.71|240.31|243.45|241.05|243.45|241.05|242.37|239.97|0
1661249100000|2022-08-23 10:05:00|243.31|240.91|244.66|242.26|244.94|242.54|243.18|240.78|0
1661249400000|2022-08-23 10:10:00|244.53|242.13|244.8|242.4|245.48|243.08|244.53|242.13|0
1661249700000|2022-08-23 10:15:00|244.66|242.26|246.29|243.89|246.29|243.89|244.66|242.26|0
1661250000000|2022-08-23 10:20:00|246.43|244.03|248.04|245.64|248.18|245.78|246.43|244.03|0
1661250300000|2022-08-23 10:25:00|248.18|245.78|248.45|246.05|248.59|246.19|247.49|245.09|0
1661250600000|2022-08-23 10:30:00|248.31|245.91|248.17|245.77|248.31|245.91|246.81|244.41|0
1661250900000|2022-08-23 10:35:00|248.31|245.91|247.35|244.95|248.31|245.91|247.35|244.95|0
1661251200000|2022-08-23 10:40:00|247.21|244.81|243.95|241.55|247.21|244.81|243.95|241.55|0
1661251500000|2022-08-23 10:45:00|244.02|241.62|245.3|242.9|245.3|242.9|243.68|241.28|0
1661251800000|2022-08-23 10:50:00|245.44|243.04|245.43|243.03|246.25|243.85|245.16|242.76|0
1661252100000|2022-08-23 10:55:00|245.57|243.17|246.93|244.53|246.93|244.53|245.03|242.63|0
1661252400000|2022-08-23 11:00:00|247.06|244.66|247.61|245.21|247.61|245.21|245.64|243.24|0
1661252700000|2022-08-23 11:05:00|247.47|245.07|248.42|246.02|248.91|246.51|247.47|245.07|0
1661253000000|2022-08-23 11:10:00|248.56|246.16|247.87|245.47|249.25|246.85|247.87|245.47|0
1661253300000|2022-08-23 11:15:00|248.01|245.61|247.6|245.2|248.42|246.02|247.46|245.06|0
1661253600000|2022-08-23 11:20:00|247.46|245.06|247.32|244.92|247.6|245.2|246.78|244.38|0
1661253900000|2022-08-23 11:25:00|247.46|245.06|248.14|245.74|248.82|246.42|247.18|244.78|0
1661254200000|2022-08-23 11:30:00|248|245.6|248.14|245.74|248.14|245.74|246.91|244.51|0
1661254500000|2022-08-23 11:35:00|248.27|245.87|247.25|244.85|248.55|246.15|247.04|244.64|0
1661254800000|2022-08-23 11:40:00|247.31|244.91|247.58|245.18|247.79|245.39|247.18|244.78|0
1661255100000|2022-08-23 11:45:00|247.45|245.05|246.35|243.95|248.54|246.14|246.22|243.82|0
1661255400000|2022-08-23 11:50:00|246.42|244.02|245.26|242.86|247.03|244.63|244.31|241.91|0
1661255700000|2022-08-23 11:55:00|245.4|243|244.99|242.59|246.21|243.81|244.85|242.45|0
1661256000000|2022-08-23 12:00:00|244.85|242.45|244.98|242.58|245.94|243.54|244.71|242.31|0
1661256300000|2022-08-23 12:05:00|244.85|242.45|245.6|243.2|245.93|243.53|244.58|242.18|0
1661256600000|2022-08-23 12:10:00|245.66|243.26|246.34|243.94|246.75|244.35|245.52|243.12|0
1661256900000|2022-08-23 12:15:00|246.27|243.87|246.88|244.48|247.43|245.03|246.2|243.8|0
1661257200000|2022-08-23 12:20:00|246.74|244.34|247.7|245.3|248.52|246.12|246.47|244.07|0
1661257500000|2022-08-23 12:25:00|247.56|245.16|246.47|244.07|247.97|245.57|246.47|244.07|0
1661257800000|2022-08-23 12:30:00|246.19|243.79|247.55|245.15|248.79|246.39|245.92|243.52|0
1661258100000|2022-08-23 12:35:00|247.62|245.22|250.84|248.44|250.98|248.58|247.55|245.15|0
1661258400000|2022-08-23 12:40:00|250.71|248.31|249.6|247.2|250.84|248.44|248.78|246.38|0
1661258700000|2022-08-23 12:45:00|249.67|247.27|250.56|248.16|250.7|248.3|248.78|246.38|0
1661259000000|2022-08-23 12:50:00|250.7|248.3|250.01|247.61|251.53|249.13|249.74|247.34|0
1661259300000|2022-08-23 12:55:00|249.87|247.47|250.7|248.3|251.25|248.85|249.6|247.2|0
1661259600000|2022-08-23 13:00:00|250.63|248.23|253.32|250.92|253.46|251.06|250.56|248.16|0
1661259900000|2022-08-23 13:05:00|253.18|250.78|252.07|249.67|253.46|251.06|251.52|249.12|0
1661260200000|2022-08-23 13:10:00|251.93|249.53|251.93|249.53|253.18|250.78|251.93|249.53|0
1661260500000|2022-08-23 13:15:00|252.07|249.67|252.06|249.66|252.48|250.08|251.93|249.53|0
1661260800000|2022-08-23 13:20:00|252.2|249.8|250.4|248|252.48|250.08|250.13|247.73|0
1661261100000|2022-08-23 13:25:00|250.27|247.87|251.64|249.24|251.92|249.52|249.72|247.32|0
1661261400000|2022-08-23 13:30:00|251.51|249.11|247.53|245.13|252.06|249.66|246.57|244.17|0
1661261700000|2022-08-23 13:35:00|247.39|244.99|249.59|247.19|249.59|247.19|245.34|242.94|0
1661262000000|2022-08-23 13:40:00|249.72|247.32|253.6|251.2|253.73|251.33|247.66|245.26|0
1661262300000|2022-08-23 13:45:00|251.38|248.98|246.84|244.44|252.9|250.5|245.88|243.48|0
1661262600000|2022-08-23 13:50:00|246.29|243.89|244.8|242.4|246.84|244.44|242.22|239.82|0
1661262900000|2022-08-23 13:55:00|244.66|242.26|246.15|243.75|247.11|244.71|243.44|241.04|0
1661263200000|2022-08-23 14:00:00|246.22|243.82|248.33|245.93|248.74|246.34|243.71|241.31|0
1661263500000|2022-08-23 14:05:00|247.92|245.52|240.47|238.07|247.92|245.52|240.47|238.07|0
1661263800000|2022-08-23 14:10:00|240.61|238.21|239.13|236.73|240.88|238.48|237.94|235.54|0
1661264100000|2022-08-23 14:15:00|239.4|237|240.6|238.2|241.95|239.55|238.47|236.07|0
1661264400000|2022-08-23 14:20:00|240.67|238.27|241.27|238.87|241.4|239|238.86|236.46|0
1661264700000|2022-08-23 14:25:00|241.4|239|245.45|243.05|245.45|243.05|241.14|238.74|0
1661265000000|2022-08-23 14:30:00|245.32|242.92|241.67|239.27|245.86|243.46|240.86|238.46|0
1661265300000|2022-08-23 14:35:00|241.4|239|246.81|244.41|246.81|244.41|240.86|238.46|0
1661265600000|2022-08-23 14:40:00|246.95|244.55|245.32|242.92|248.31|245.91|244.91|242.51|0
1661265900000|2022-08-23 14:45:00|245.39|242.99|244.77|242.37|247.22|244.82|244.09|241.69|0
1661266200000|2022-08-23 14:50:00|244.63|242.23|247.53|245.13|248.08|245.68|243.28|240.88|0
1661266500000|2022-08-23 14:55:00|247.94|245.54|250.28|247.88|250.7|248.3|247.66|245.26|0
1661266800000|2022-08-23 15:00:00|250.14|247.74|252.5|250.1|254.87|252.47|249.45|247.05|0
1661267100000|2022-08-23 15:05:00|252.78|250.38|252.92|250.52|253.89|251.49|251.17|248.77|0
1661267400000|2022-08-23 15:10:00|253.05|250.65|250.42|248.02|253.33|250.93|250.14|247.74|0
1661267700000|2022-08-23 15:15:00|250.28|247.88|248.49|246.09|250.56|248.16|247.53|245.13|0
1661268000000|2022-08-23 15:20:00|248.63|246.23|248.9|246.5|249.73|247.33|247.53|245.13|0
1661268300000|2022-08-23 15:25:00|248.35|245.95|251.38|248.98|251.52|249.12|248.35|245.95|0
1661268600000|2022-08-23 15:30:00|251.24|248.84|250.41|248.01|251.38|248.98|249.17|246.77|0
1661268900000|2022-08-23 15:35:00|249.99|247.59|248.2|245.8|249.99|247.59|247.38|244.98|0
1661269200000|2022-08-23 15:40:00|248.07|245.67|250.4|248|251.65|249.25|247.79|245.39|0
1661269500000|2022-08-23 15:45:00|250.26|247.86|249.16|246.76|250.4|248|248.2|245.8|0
1661269800000|2022-08-23 15:50:00|249.02|246.62|249.57|247.17|250.54|248.14|247.79|245.39|0
1661270100000|2022-08-23 15:55:00|249.71|247.31|250.67|248.27|252.19|249.79|249.71|247.31|0
1661270400000|2022-08-23 16:00:00|250.53|248.13|252.61|250.21|253.72|251.32|250.33|247.93|0
1661270700000|2022-08-23 16:05:00|252.74|250.34|250.66|248.26|253.86|251.46|250.66|248.26|0
1661271000000|2022-08-23 16:10:00|250.53|248.13|251.91|249.51|252.32|249.92|250.53|248.13|0
1661271300000|2022-08-23 16:15:00|251.77|249.37|254.82|252.42|255.38|252.98|251.49|249.09|0
1661271600000|2022-08-23 16:20:00|254.69|252.29|256.5|254.1|257.06|254.66|254.55|252.15|0
1661271900000|2022-08-23 16:25:00|256.64|254.24|256.78|254.38|257.2|254.8|253.84|251.44|0
1661272200000|2022-08-23 16:30:00|257.06|254.66|254.12|251.72|257.06|254.66|254.12|251.72|0
1661272500000|2022-08-23 16:35:00|254.26|251.86|251.06|248.66|254.4|252|250.65|248.25|0
1661272800000|2022-08-23 16:40:00|250.92|248.52|250.58|248.18|251.75|249.35|249.96|247.56|0
1661273100000|2022-08-23 16:45:00|250.64|248.24|251.89|249.49|251.89|249.49|250.09|247.69|0
1661273400000|2022-08-23 16:50:00|252.02|249.62|250.64|248.24|252.23|249.83|250.09|247.69|0
1661273700000|2022-08-23 16:55:00|250.91|248.51|249.67|247.27|251.33|248.93|249.12|246.72|0
1661274000000|2022-08-23 17:00:00|249.81|247.41|249.53|247.13|250.22|247.82|248.84|246.44|0
1661274300000|2022-08-23 17:05:00|249.6|247.2|251.6|249.2|252.29|249.89|249.6|247.2|0
1661274600000|2022-08-23 17:10:00|251.74|249.34|250.63|248.23|253.26|250.86|250.63|248.23|0
1661274900000|2022-08-23 17:15:00|250.49|248.09|251.45|249.05|251.73|249.33|248.97|246.57|0
1661275200000|2022-08-23 17:20:00|251.59|249.19|252.56|250.16|252.7|250.3|250.21|247.81|0
1661275500000|2022-08-23 17:25:00|252.84|250.44|248.55|246.15|252.84|250.44|247.73|245.33|0
1661275800000|2022-08-23 17:30:00|248.41|246.01|247.18|244.78|248.41|246.01|247.04|244.64|0
1661276100000|2022-08-23 17:35:00|247.45|245.05|250.34|247.94|250.61|248.21|247.45|245.05|0
1661276400000|2022-08-23 17:40:00|250.2|247.8|250.88|248.48|251.3|248.9|249.23|246.83|0
1661276700000|2022-08-23 17:45:00|251.02|248.62|251.85|249.45|252.55|250.15|250.61|248.21|0
1661277000000|2022-08-23 17:50:00|252.13|249.73|253.93|251.53|255.47|253.07|252.13|249.73|0
1661277300000|2022-08-23 17:55:00|253.65|251.25|253.23|250.83|254.49|252.09|252.4|250|0
1661277600000|2022-08-23 18:00:00|253.37|250.97|253.93|251.53|254.77|252.37|253.37|250.97|0
1661277900000|2022-08-23 18:05:00|253.79|251.39|252.39|249.99|254.21|251.81|251.84|249.44|0
1661278200000|2022-08-23 18:10:00|252.53|250.13|252.81|250.41|253.92|251.52|252.25|249.85|0
1661278500000|2022-08-23 18:15:00|252.67|250.27|251.14|248.74|253.09|250.69|250.86|248.46|0
1661278800000|2022-08-23 18:20:00|251|248.6|249.07|246.67|251.28|248.88|249.07|246.67|0
1661279100000|2022-08-23 18:25:00|249.21|246.81|249.62|247.22|250.45|248.05|249.2|246.8|0
1661279400000|2022-08-23 18:30:00|249.48|247.08|251.41|249.01|251.69|249.29|249.07|246.67|0
1661279700000|2022-08-23 18:35:00|251.55|249.15|250.16|247.76|251.69|249.29|250.02|247.62|0
1661280000000|2022-08-23 18:40:00|250.37|247.97|250.02|247.62|251.41|249.01|248.78|246.38|0
1661280300000|2022-08-23 18:45:00|250.16|247.76|249.38|246.98|252.09|249.69|249.1|246.7|0
1661280600000|2022-08-23 18:50:00|249.51|247.11|250.62|248.22|250.9|248.5|249.38|246.98|0
1661280900000|2022-08-23 18:55:00|250.49|248.09|248.81|246.41|250.76|248.36|248.4|246|0
1661281200000|2022-08-23 19:00:00|248.95|246.55|247.01|244.61|249.09|246.69|246.46|244.06|0
1661281500000|2022-08-23 19:05:00|246.88|244.48|246.46|244.06|247.98|245.58|246.32|243.92|0
1661281800000|2022-08-23 19:10:00|246.6|244.2|247.98|245.58|248.25|245.85|245.91|243.51|0
1661282100000|2022-08-23 19:15:00|248.11|245.71|245.35|242.95|248.11|245.71|245.22|242.82|0
1661282400000|2022-08-23 19:20:00|245.22|242.82|247.55|245.15|247.69|245.29|245.22|242.82|0
1661282700000|2022-08-23 19:25:00|247.69|245.29|247.55|245.15|248.25|245.85|247|244.6|0
1661283000000|2022-08-23 19:30:00|247.41|245.01|247.96|245.56|249.07|246.67|246.86|244.46|0
1661283300000|2022-08-23 19:35:00|248.24|245.84|249.49|247.09|249.9|247.5|247.96|245.56|0
1661283600000|2022-08-23 19:40:00|249.62|247.22|247.82|245.42|249.62|247.22|246.72|244.32|0
1661283900000|2022-08-23 19:45:00|248.37|245.97|249.62|247.22|250.87|248.47|248.37|245.97|0
1661284200000|2022-08-23 19:50:00|249.76|247.36|250.31|247.91|252.55|250.15|249.62|247.22|0
1661284500000|2022-08-23 19:55:00|250.45|248.05|252.4|250|252.4|250|248.92|246.52|0
1661284800000|2022-08-23 20:00:00|251.01|248.61|252.96|250.56|253.24|250.84|250.31|247.91|0
1661285100000|2022-08-23 20:05:00|253.1|250.7|253.1|250.7|253.38|250.98|252.54|250.14|0
1661285400000|2022-08-23 20:10:00|252.96|250.56|252.53|250.13|253.24|250.84|252.39|249.99|0
1661285700000|2022-08-23 20:15:00|252.87|250.07|252.73|249.93|252.87|250.07|252.73|249.93|0
1661286000000|2022-08-23 20:20:00|252.59|249.79|252.45|249.65|252.59|249.79|252.17|249.37|0
1661286300000|2022-08-23 20:25:00|252.59|249.79|252.31|249.51|253.01|250.21|252.31|249.51|0
1661286600000|2022-08-23 20:30:00|252.3|249.5|253|250.2|253|250.2|252.3|249.5|0
1661286900000|2022-08-23 20:35:00|253.14|250.34|253|250.2|253.14|250.34|252.86|250.06|0
1661287200000|2022-08-23 20:40:00|252.86|250.06|253.28|250.48|253.28|250.48|252.86|250.06|0
1661287500000|2022-08-23 20:45:00|253.14|250.34|253.41|250.61|253.56|250.76|253|250.2|0
1661287800000|2022-08-23 20:50:00|253.27|250.47|252.99|250.19|253.55|250.75|252.99|250.19|0
1661288100000|2022-08-23 20:55:00|252.85|250.05|253.34|250.54|253.62|250.82|252.85|250.05|0
1661288400000|2022-08-23 21:00:00|253.26|250.46|253.18|250.38|253.32|250.52|253.18|250.38|0
1661288700000|2022-08-23 21:05:00|253.2|250.4|253.36|250.56|253.36|250.56|253.16|250.36|0
1661289000000|2022-08-23 21:10:00|253.3|250.5|253.33|250.53|253.5|250.7|253.27|250.47|0
1661289300000|2022-08-23 21:15:00|253.39|250.59|253.33|250.53|253.64|250.84|253.33|250.53|0
1661289600000|2022-08-23 21:20:00|253.29|250.49|253.26|250.46|253.29|250.49|253.26|250.46|0
1661289900000|2022-08-23 21:25:00|253.2|250.4|253.26|250.46|253.37|250.57|253.18|250.38|0
1661290200000|2022-08-23 21:30:00|253.28|250.48|253.37|250.57|253.41|250.61|253.28|250.48|0
1661290500000|2022-08-23 21:35:00|253.38|250.58|253.4|250.6|253.55|250.75|253.34|250.54|0
1661290800000|2022-08-23 21:40:00|253.38|250.58|253.38|250.58|253.38|250.58|253.38|250.58|0
1661291100000|2022-08-23 21:45:00|253.31|250.51|253.4|250.6|253.4|250.6|253.21|250.41|0
1661291400000|2022-08-23 21:50:00|253.54|250.74|253.54|250.74|253.54|250.74|253.54|250.74|0
1661291700000|2022-08-23 21:55:00|253.39|250.59|253.33|250.53|253.39|250.59|253.23|250.43|0
1661292000000|2022-08-23 22:00:00|254.01|251.21|252.46|249.66|254.01|251.21|252.11|249.31|0
1661292300000|2022-08-23 22:05:00|252.39|249.59|251.69|248.89|252.39|249.59|251.69|248.89|0
1661292600000|2022-08-23 22:10:00|251.62|248.82|251.96|249.16|251.97|249.17|251.41|248.61|0
1661292900000|2022-08-23 22:15:00|251.82|249.02|251.54|248.74|251.82|249.02|251.4|248.6|0
1661293200000|2022-08-23 22:20:00|251.68|248.88|251.68|248.88|251.82|249.02|251.4|248.6|0
1661293500000|2022-08-23 22:25:00|251.82|249.02|251.96|249.16|252.1|249.3|251.68|248.88|0
1661293800000|2022-08-23 22:30:00|251.68|248.88|252.65|249.85|252.65|249.85|251.54|248.74|0
1661294100000|2022-08-23 22:35:00|252.51|249.71|252.3|249.5|252.65|249.85|252.09|249.29|0
1661294400000|2022-08-23 22:40:00|252.23|249.43|251.67|248.87|252.23|249.43|251.67|248.87|0
1661294700000|2022-08-23 22:45:00|251.74|248.94|251.53|248.73|251.74|248.94|251.25|248.45|0
1661295000000|2022-08-23 22:50:00|251.46|248.66|251.52|248.72|251.66|248.86|251.38|248.58|0
1661295300000|2022-08-23 22:55:00|251.59|248.79|251.66|248.86|251.8|249|251.59|248.79|0
1661295600000|2022-08-23 23:00:00|251.52|248.72|251.38|248.58|251.66|248.86|250.96|248.16|0
1661295900000|2022-08-23 23:05:00|251.31|248.51|250.82|248.02|251.31|248.51|250.68|247.88|0
1661296200000|2022-08-23 23:10:00|250.96|248.16|251.09|248.29|251.37|248.57|250.95|248.15|0
1661296500000|2022-08-23 23:15:00|251.03|248.23|250.81|248.01|251.09|248.29|250.67|247.87|0
1661296800000|2022-08-23 23:20:00|250.88|248.08|250.67|247.87|250.95|248.15|250.53|247.73|0
1661297100000|2022-08-23 23:25:00|250.81|248.01|251.36|248.56|251.36|248.56|250.67|247.87|0
1661297400000|2022-08-23 23:30:00|251.44|248.64|252.2|249.4|252.62|249.82|251.44|248.64|0
1661297700000|2022-08-23 23:35:00|252.34|249.54|251.99|249.19|252.48|249.68|251.85|249.05|0
1661298000000|2022-08-23 23:40:00|251.92|249.12|252.19|249.39|252.61|249.81|251.92|249.12|0
1661298300000|2022-08-23 23:45:00|252.27|249.47|252.19|249.39|252.75|249.95|252.19|249.39|0
1661298600000|2022-08-23 23:50:00|252.05|249.25|253.31|250.51|253.45|250.65|252.05|249.25|0
1661298900000|2022-08-23 23:55:00|253.45|250.65|252.74|249.94|253.45|250.65|252.74|249.94|0
1661299200000|2022-08-24 00:00:00|252.6|249.8|252.32|249.52|253.58|250.78|251.34|248.54|0
1661299500000|2022-08-24 00:05:00|252.25|249.45|252.25|249.45|252.81|250.01|251.76|248.96|0
1661299800000|2022-08-24 00:10:00|252.32|249.52|252.39|249.59|253.58|250.78|252.17|249.37|0
1661300100000|2022-08-24 00:15:00|252.45|249.65|252.45|249.65|253.15|250.35|251.75|248.95|0
1661300400000|2022-08-24 00:20:00|252.52|249.72|253.43|250.63|253.43|250.63|252.31|249.51|0
1661300700000|2022-08-24 00:25:00|253.29|250.49|253.01|250.21|253.43|250.63|252.87|250.07|0
1661301000000|2022-08-24 00:30:00|253.08|250.28|253.22|250.42|253.28|250.48|252.16|249.36|0
1661301300000|2022-08-24 00:35:00|253.28|250.48|254.41|251.61|254.41|251.61|253.14|250.34|0
1661301600000|2022-08-24 00:40:00|254.34|251.54|254.82|252.02|254.83|252.03|253.84|251.04|0
1661301900000|2022-08-24 00:45:00|254.68|251.88|253.56|250.76|254.68|251.88|253.42|250.62|0
1661302200000|2022-08-24 00:50:00|253.49|250.69|253.41|250.61|253.84|251.04|253.41|250.61|0
1661302500000|2022-08-24 00:55:00|253.49|250.69|253.97|251.17|253.97|251.17|252.99|250.19|0
1661302800000|2022-08-24 01:00:00|254.11|251.31|254.39|251.59|254.53|251.73|253.83|251.03|0
1661303100000|2022-08-24 01:05:00|254.25|251.45|254.39|251.59|254.81|252.01|254.04|251.24|0
1661303400000|2022-08-24 01:10:00|254.53|251.73|254.53|251.73|254.81|252.01|254.11|251.31|0
1661303700000|2022-08-24 01:15:00|254.24|251.44|254.1|251.3|254.24|251.44|253.61|250.81|0
1661304000000|2022-08-24 01:20:00|254.24|251.44|254.24|251.44|254.52|251.72|253.96|251.16|0
1661304300000|2022-08-24 01:25:00|254.1|251.3|254.8|252|254.8|252|253.82|251.02|0
1661304600000|2022-08-24 01:30:00|254.66|251.86|254.66|251.86|254.8|252|254.52|251.72|0
1661304900000|2022-08-24 01:35:00|254.8|252|254.09|251.29|254.8|252|254.09|251.29|0
1661305200000|2022-08-24 01:40:00|254.23|251.43|256.34|253.54|256.91|254.11|254.23|251.43|0
1661305500000|2022-08-24 01:45:00|256.48|253.68|258.04|255.24|258.33|255.53|256.2|253.4|0
1661305800000|2022-08-24 01:50:00|257.97|255.17|258.32|255.52|260.03|257.23|257.9|255.1|0
1661306100000|2022-08-24 01:55:00|258.46|255.66|258.18|255.38|259.46|256.66|257.89|255.09|0
1661306400000|2022-08-24 02:00:00|258.03|255.23|257.46|254.66|258.32|255.52|257.32|254.52|0
1661306700000|2022-08-24 02:05:00|257.4|254.6|258.31|255.51|258.31|255.51|257.32|254.52|0
1661307000000|2022-08-24 02:10:00|258.17|255.37|258.45|255.65|259.31|256.51|258.17|255.37|0
1661307300000|2022-08-24 02:15:00|258.31|255.51|257.88|255.08|258.53|255.73|257.74|254.94|0
1661307600000|2022-08-24 02:20:00|257.74|254.94|257.74|254.94|258.45|255.65|257.31|254.51|0
1661307900000|2022-08-24 02:25:00|257.81|255.01|257.88|255.08|257.88|255.08|257.45|254.65|0
1661308200000|2022-08-24 02:30:00|258.02|255.22|258.3|255.5|259.01|256.21|258.02|255.22|0
1661308500000|2022-08-24 02:35:00|258.44|255.64|259.43|256.63|259.72|256.92|258.44|255.64|0
1661308800000|2022-08-24 02:40:00|259.29|256.49|260.72|257.92|260.72|257.92|259.01|256.21|0
1661309100000|2022-08-24 02:45:00|260.57|257.77|260.57|257.77|261|258.2|259.72|256.92|0
1661309400000|2022-08-24 02:50:00|260.43|257.63|260.43|257.63|260.71|257.91|260.14|257.34|0
1661309700000|2022-08-24 02:55:00|260.28|257.48|259.99|257.19|260.85|258.05|259.85|257.05|0
1661310000000|2022-08-24 03:00:00|259.85|257.05|260.28|257.48|260.42|257.62|259.71|256.91|0
1661310300000|2022-08-24 03:05:00|260.21|257.41|259.92|257.12|260.28|257.48|259.28|256.48|0
1661310600000|2022-08-24 03:10:00|259.85|257.05|259.56|256.76|259.99|257.19|259.41|256.61|0
1661310900000|2022-08-24 03:15:00|259.7|256.9|259.7|256.9|259.84|257.04|259.41|256.61|0
1661311200000|2022-08-24 03:20:00|259.63|256.83|259.98|257.18|260.41|257.61|259.41|256.61|0
1661311500000|2022-08-24 03:25:00|260.12|257.32|260.12|257.32|260.55|257.75|259.98|257.18|0
1661311800000|2022-08-24 03:30:00|260.26|257.46|259.55|256.75|260.26|257.46|259.26|256.46|0
1661312100000|2022-08-24 03:35:00|259.48|256.68|259.54|256.74|259.83|257.03|259.4|256.6|0
1661312400000|2022-08-24 03:40:00|259.4|256.6|259.68|256.88|259.68|256.88|259.26|256.46|0
1661312700000|2022-08-24 03:45:00|259.54|256.74|259.82|257.02|259.97|257.17|259.4|256.6|0
1661313000000|2022-08-24 03:50:00|259.9|257.1|259.39|256.59|260.11|257.31|259.25|256.45|0
1661313300000|2022-08-24 03:55:00|259.53|256.73|259.82|257.02|259.82|257.02|259.53|256.73|0
1661313600000|2022-08-24 04:00:00|259.96|257.16|260.24|257.44|260.39|257.59|259.96|257.16|0
1661313900000|2022-08-24 04:05:00|260.39|257.59|260.38|257.58|260.53|257.73|259.95|257.15|0
1661314200000|2022-08-24 04:10:00|260.67|257.87|260.81|258.01|261.24|258.44|260.67|257.87|0
1661314500000|2022-08-24 04:15:00|260.67|257.87|259.95|257.15|260.81|258.01|259.81|257.01|0
1661314800000|2022-08-24 04:20:00|259.81|257.01|259.37|256.57|259.81|257.01|259.09|256.29|0
1661315100000|2022-08-24 04:25:00|259.23|256.43|259.37|256.57|259.51|256.71|259.09|256.29|0
1661315400000|2022-08-24 04:30:00|259.51|256.71|259.37|256.57|259.51|256.71|259.23|256.43|0
1661315700000|2022-08-24 04:35:00|259.23|256.43|260.9|258.1|261.47|258.67|259.08|256.28|0
1661316000000|2022-08-24 04:40:00|261.04|258.24|259.76|256.96|261.18|258.38|259.76|256.96|0
1661316300000|2022-08-24 04:45:00|259.9|257.1|259.19|256.39|260.04|257.24|259.19|256.39|0
1661316600000|2022-08-24 04:50:00|259.27|256.47|257.07|254.27|259.27|256.47|256.93|254.13|0
1661316900000|2022-08-24 04:55:00|256.93|254.13|256.79|253.99|257.21|254.41|256.08|253.28|0
1661317200000|2022-08-24 05:00:00|256.65|253.85|257.06|254.26|257.07|254.27|256.36|253.56|0
1661317500000|2022-08-24 05:05:00|256.92|254.12|257.34|254.54|257.49|254.69|256.5|253.7|0
1661317800000|2022-08-24 05:10:00|257.42|254.62|257.48|254.68|257.63|254.83|256.92|254.12|0
1661318100000|2022-08-24 05:15:00|257.41|254.61|257.9|255.1|258.04|255.24|257.06|254.26|0
1661318400000|2022-08-24 05:20:00|258.04|255.24|257.76|254.96|258.04|255.24|257.19|254.39|0
1661318700000|2022-08-24 05:25:00|257.62|254.82|256.91|254.11|257.9|255.1|256.91|254.11|0
1661319000000|2022-08-24 05:30:00|257.05|254.25|256.48|253.68|257.33|254.53|255.92|253.12|0
1661319300000|2022-08-24 05:35:00|256.34|253.54|256.2|253.4|256.62|253.82|255.92|253.12|0
1661319600000|2022-08-24 05:40:00|256.06|253.26|256.06|253.26|256.62|253.82|256.06|253.26|0
1661319900000|2022-08-24 05:45:00|256.2|253.4|256.27|253.47|256.48|253.68|255.49|252.69|0
1661320200000|2022-08-24 05:50:00|256.19|253.39|257.04|254.24|257.04|254.24|256.05|253.25|0
1661320500000|2022-08-24 05:55:00|256.97|254.17|256.68|253.88|257.03|254.23|256.47|253.67|0
1661320800000|2022-08-24 06:00:00|256.61|253.81|255.34|252.54|256.75|253.95|255.2|252.4|0
1661321100000|2022-08-24 06:05:00|255.2|252.4|254.08|251.28|255.34|252.54|254.08|251.28|0
1661321400000|2022-08-24 06:10:00|254.22|251.42|255.62|252.82|255.76|252.96|254.22|251.42|0
1661321700000|2022-08-24 06:15:00|255.41|252.61|256.46|253.66|256.46|253.66|255.34|252.54|0
1661322000000|2022-08-24 06:20:00|256.53|253.73|257.72|254.92|258.36|255.56|256.46|253.66|0
1661322300000|2022-08-24 06:25:00|257.66|254.86|257.86|255.06|258|255.2|257.3|254.5|0
1661322600000|2022-08-24 06:30:00|258|255.2|258.28|255.48|258.99|256.19|257.72|254.92|0
1661322900000|2022-08-24 06:35:00|258|255.2|256.8|254|258.28|255.48|256.73|253.93|0
1661323200000|2022-08-24 06:40:00|256.87|254.07|257.22|254.42|257.79|254.99|256.59|253.79|0
1661323500000|2022-08-24 06:45:00|257.15|254.35|257.85|255.05|257.85|255.05|256.72|253.92|0
1661323800000|2022-08-24 06:50:00|257.92|255.12|256.72|253.92|258.41|255.61|256.65|253.85|0
1661324100000|2022-08-24 06:55:00|256.86|254.06|256.72|253.92|256.86|254.06|255.87|253.07|0
1661324400000|2022-08-24 07:00:00|257.14|254.34|255.03|252.23|258.13|255.33|254.33|251.53|0
1661324700000|2022-08-24 07:05:00|254.83|252.43|255.46|253.06|255.67|253.27|253.99|251.59|0
1661325000000|2022-08-24 07:10:00|255.39|252.99|254.76|252.36|256.09|253.69|252.45|250.05|0
1661325300000|2022-08-24 07:15:00|254.96|252.56|257|254.6|257.14|254.74|254.68|252.28|0
1661325600000|2022-08-24 07:20:00|257.07|254.67|258.98|256.58|259.75|257.35|257.07|254.67|0
1661325900000|2022-08-24 07:25:00|259.18|256.78|260.39|257.99|261.03|258.63|259.18|256.78|0
1661326200000|2022-08-24 07:30:00|260.32|257.92|263.6|261.2|264.17|261.77|260.32|257.92|0
1661326500000|2022-08-24 07:35:00|263.74|261.34|259.89|257.49|263.74|261.34|259.89|257.49|0
1661326800000|2022-08-24 07:40:00|259.74|257.34|259.6|257.2|260.31|257.91|258.54|256.14|0
1661327100000|2022-08-24 07:45:00|259.88|257.48|258.25|255.85|260.31|257.91|257.76|255.36|0
1661327400000|2022-08-24 07:50:00|258.32|255.92|258.6|256.2|259.95|257.55|258.32|255.92|0
1661327700000|2022-08-24 07:55:00|258.74|256.34|259.66|257.26|260.87|258.47|258.6|256.2|0
1661328000000|2022-08-24 08:00:00|259.59|257.19|257.89|255.49|260.16|257.76|257.26|254.86|0
1661328300000|2022-08-24 08:05:00|257.96|255.56|256.69|254.29|258.17|255.77|256.48|254.08|0
1661328600000|2022-08-24 08:10:00|256.62|254.22|255.07|252.67|257.18|254.78|255.07|252.67|0
1661328900000|2022-08-24 08:15:00|255.21|252.81|255.06|252.66|256.47|254.07|254.92|252.52|0
1661329200000|2022-08-24 08:20:00|254.92|252.52|254.36|251.96|255.56|253.16|254.22|251.82|0
1661329500000|2022-08-24 08:25:00|254.43|252.03|254.64|252.24|254.78|252.38|253.94|251.54|0
1661329800000|2022-08-24 08:30:00|254.78|252.38|251.64|249.24|254.78|252.38|250.46|248.06|0
1661330100000|2022-08-24 08:35:00|251.7|249.3|252.26|249.86|252.26|249.86|250.59|248.19|0
1661330400000|2022-08-24 08:40:00|252.12|249.72|253.37|250.97|253.72|251.32|251.91|249.51|0
1661330700000|2022-08-24 08:45:00|253.51|251.11|251.56|249.16|253.58|251.18|251.56|249.16|0
1661331000000|2022-08-24 08:50:00|251.63|249.23|252.11|249.71|253.09|250.69|251.63|249.23|0
1661331300000|2022-08-24 08:55:00|251.97|249.57|251.41|249.01|252.88|250.48|251.27|248.87|0
1661331600000|2022-08-24 09:00:00|251.55|249.15|250.99|248.59|251.76|249.36|250.44|248.04|0
1661331900000|2022-08-24 09:05:00|251.06|248.66|250.85|248.45|252.52|250.12|250.85|248.45|0
1661332200000|2022-08-24 09:10:00|250.71|248.31|251.82|249.42|251.82|249.42|250.57|248.17|0
1661332500000|2022-08-24 09:15:00|251.75|249.35|252.51|250.11|252.87|250.47|251.68|249.28|0
1661332800000|2022-08-24 09:20:00|252.59|250.19|252.65|250.25|252.86|250.46|252.17|249.77|0
1661333100000|2022-08-24 09:25:00|252.72|250.32|253.34|250.94|253.34|250.94|252.51|250.11|0
1661333400000|2022-08-24 09:30:00|253.28|250.88|254.6|252.2|255.16|252.76|253.2|250.8|0
1661333700000|2022-08-24 09:35:00|254.88|252.48|254.88|252.48|255.16|252.76|254.32|251.92|0
1661334000000|2022-08-24 09:40:00|254.74|252.34|253.83|251.43|254.74|252.34|253.34|250.94|0
1661334300000|2022-08-24 09:45:00|253.75|251.35|254.59|252.19|254.81|252.41|253.61|251.21|0
1661334600000|2022-08-24 09:50:00|254.73|252.33|254.31|251.91|255.43|253.03|254.03|251.63|0
1661334900000|2022-08-24 09:55:00|254.52|252.12|254.94|252.54|255.43|253.03|254.03|251.63|0
1661335200000|2022-08-24 10:00:00|254.73|252.33|254.52|252.12|255.15|252.75|254.3|251.9|0
1661335500000|2022-08-24 10:05:00|254.58|252.18|253.6|251.2|254.86|252.46|253.32|250.92|0
1661335800000|2022-08-24 10:10:00|253.46|251.06|253.46|251.06|254.16|251.76|253.32|250.92|0
1661336100000|2022-08-24 10:15:00|253.32|250.92|253.87|251.47|254.29|251.89|253.32|250.92|0
1661336400000|2022-08-24 10:20:00|253.73|251.33|253.31|250.91|254.29|251.89|252.75|250.35|0
1661336700000|2022-08-24 10:25:00|253.45|251.05|253.52|251.12|254.85|252.45|253.31|250.91|0
1661337000000|2022-08-24 10:30:00|253.59|251.19|253.45|251.05|254.43|252.03|253.24|250.84|0
1661337300000|2022-08-24 10:35:00|253.31|250.91|253.58|251.18|253.58|251.18|252.61|250.21|0
1661337600000|2022-08-24 10:40:00|253.72|251.32|253.58|251.18|255.4|253|253.44|251.04|0
1661337900000|2022-08-24 10:45:00|253.44|251.04|254.7|252.3|254.91|252.51|253.44|251.04|0
1661338200000|2022-08-24 10:50:00|254.56|252.16|255.4|253|255.54|253.14|254.49|252.09|0
1661338500000|2022-08-24 10:55:00|255.54|253.14|255.39|252.99|256.1|253.7|255.11|252.71|0
1661338800000|2022-08-24 11:00:00|255.25|252.85|254.27|251.87|255.67|253.27|254.27|251.87|0
1661339100000|2022-08-24 11:05:00|254.34|251.94|253.5|251.1|255.04|252.64|253.43|251.03|0
1661339400000|2022-08-24 11:10:00|253.43|251.03|252.59|250.19|253.43|251.03|252.38|249.98|0
1661339700000|2022-08-24 11:15:00|252.31|249.91|252.72|250.32|253.28|250.88|252.17|249.77|0
1661340000000|2022-08-24 11:20:00|252.79|250.39|252.58|250.18|253.28|250.88|251.88|249.48|0
1661340300000|2022-08-24 11:25:00|252.72|250.32|251.6|249.2|253.56|251.16|251.6|249.2|0
1661340600000|2022-08-24 11:30:00|251.67|249.27|252.16|249.76|252.3|249.9|250.91|248.51|0
1661340900000|2022-08-24 11:35:00|252.29|249.89|251.6|249.2|252.71|250.31|251.04|248.64|0
1661341200000|2022-08-24 11:40:00|251.46|249.06|250.76|248.36|252.08|249.68|250.62|248.22|0
1661341500000|2022-08-24 11:45:00|250.9|248.5|248.96|246.56|251.04|248.64|248.82|246.42|0
1661341800000|2022-08-24 11:50:00|248.82|246.42|248.26|245.86|249.51|247.11|248.13|245.73|0
1661342100000|2022-08-24 11:55:00|248.13|245.73|247.11|244.71|249.23|246.83|246.2|243.8|0
1661342400000|2022-08-24 12:00:00|246.98|244.58|245.18|242.78|247.11|244.71|244.9|242.5|0
1661342700000|2022-08-24 12:05:00|245.32|242.92|246.14|243.74|246.42|244.02|245.04|242.64|0
1661343000000|2022-08-24 12:10:00|246.28|243.88|245.86|243.46|246.97|244.57|245.86|243.46|0
1661343300000|2022-08-24 12:15:00|245.93|243.53|246.69|244.29|246.83|244.43|245.04|242.64|0
1661343600000|2022-08-24 12:20:00|246.62|244.22|247.24|244.84|248.07|245.67|246.55|244.15|0
1661343900000|2022-08-24 12:25:00|247.17|244.77|247.45|245.05|247.65|245.25|246.34|243.94|0
1661344200000|2022-08-24 12:30:00|247.72|245.32|247.65|245.25|248.48|246.08|246.62|244.22|0
1661344500000|2022-08-24 12:35:00|247.79|245.39|249.82|247.42|250.09|247.69|247.79|245.39|0
1661344800000|2022-08-24 12:40:00|249.96|247.56|250.51|248.11|251.77|249.37|249.82|247.42|0
1661345100000|2022-08-24 12:45:00|250.79|248.39|250.93|248.53|252.47|250.07|250.79|248.39|0
1661345400000|2022-08-24 12:50:00|250.92|248.52|249.95|247.55|251.62|249.22|249.67|247.27|0
1661345700000|2022-08-24 12:55:00|250.09|247.69|249.8|247.4|250.22|247.82|249.11|246.71|0
1661346000000|2022-08-24 13:00:00|249.67|247.27|251.34|248.94|251.34|248.94|249.67|247.27|0
1661346300000|2022-08-24 13:05:00|251.06|248.66|250.36|247.96|251.47|249.07|249.94|247.54|0
1661346600000|2022-08-24 13:10:00|250.22|247.82|251.47|249.07|251.89|249.49|249.94|247.54|0
1661346900000|2022-08-24 13:15:00|251.61|249.21|251.89|249.49|252.31|249.91|251.47|249.07|0
1661347200000|2022-08-24 13:20:00|252.03|249.63|252.02|249.62|252.44|250.04|251.46|249.06|0
1661347500000|2022-08-24 13:25:00|252.3|249.9|252.72|250.32|253.42|251.02|251.74|249.34|0
1661347800000|2022-08-24 13:30:00|252.44|250.04|255.81|253.41|255.81|253.41|252.02|249.62|0
1661348100000|2022-08-24 13:35:00|256.1|253.7|252.01|249.61|256.52|254.12|251.73|249.33|0
1661348400000|2022-08-24 13:40:00|251.59|249.19|250.34|247.94|253.42|251.02|249.78|247.38|0
1661348700000|2022-08-24 13:45:00|250.47|248.07|252.15|249.75|252.57|250.17|249.64|247.24|0
1661349000000|2022-08-24 13:50:00|252.01|249.61|251.37|248.97|252.29|249.89|249.14|246.74|0
1661349300000|2022-08-24 13:55:00|251.51|249.11|251.02|248.62|252.63|250.23|250.25|247.85|0
1661349600000|2022-08-24 14:00:00|250.81|248.41|252.49|250.09|252.77|250.37|248.02|245.62|0
1661349900000|2022-08-24 14:05:00|252.35|249.95|250.24|247.84|253.05|250.65|248.85|246.45|0
1661350200000|2022-08-24 14:10:00|250.38|247.98|248.92|246.52|250.38|247.98|248.01|245.61|0
1661350500000|2022-08-24 14:15:00|248.71|246.31|245.1|242.7|249.82|247.42|245.1|242.7|0
1661350800000|2022-08-24 14:20:00|244.96|242.56|245.51|243.11|246.48|244.08|244.27|241.87|0
1661351100000|2022-08-24 14:25:00|245.37|242.97|245.16|242.76|245.79|243.39|242.91|240.51|0
1661351400000|2022-08-24 14:30:00|245.02|242.62|245.16|242.76|247.23|244.83|243.78|241.38|0
1661351700000|2022-08-24 14:35:00|245.02|242.62|246.95|244.55|247.65|245.25|243.78|241.38|0
1661352000000|2022-08-24 14:40:00|247.09|244.69|248.2|245.8|249.6|247.2|247.09|244.69|0
1661352300000|2022-08-24 14:45:00|248.06|245.66|246.67|244.27|249.17|246.77|246.67|244.27|0
1661352600000|2022-08-24 14:50:00|246.81|244.41|246.25|243.85|247.64|245.24|245.14|242.74|0
1661352900000|2022-08-24 14:55:00|246.53|244.13|245.97|243.57|247.08|244.68|244.45|242.05|0
1661353200000|2022-08-24 15:00:00|245.83|243.43|245.41|243.01|246.38|243.98|244.45|242.05|0
1661353500000|2022-08-24 15:05:00|245.55|243.15|245|242.6|246.52|244.12|244.17|241.77|0
1661353800000|2022-08-24 15:10:00|244.86|242.46|240.88|238.48|245.69|243.29|240.88|238.48|0
1661354100000|2022-08-24 15:15:00|240.47|238.07|240.08|237.68|241.22|238.82|237.91|235.51|0
1661354400000|2022-08-24 15:20:00|239.94|237.54|239.26|236.86|240.35|237.95|238.85|236.45|0
1661354700000|2022-08-24 15:25:00|239.12|236.72|238.85|236.45|239.53|237.13|238.04|235.64|0
1661355000000|2022-08-24 15:30:00|238.71|236.31|238.61|236.21|239.26|236.86|236.98|234.58|0
1661355300000|2022-08-24 15:35:00|238.74|236.34|238.33|235.93|239.29|236.89|238.06|235.66|0
1661355600000|2022-08-24 15:40:00|238.47|236.07|237.38|234.98|238.74|236.34|237.38|234.98|0
1661355900000|2022-08-24 15:45:00|237.25|234.85|236.84|234.44|237.25|234.85|236.16|233.76|0
1661356200000|2022-08-24 15:50:00|236.97|234.57|235.22|232.82|236.97|234.57|234.81|232.41|0
1661356500000|2022-08-24 15:55:00|234.81|232.41|236.7|234.3|236.7|234.3|234.54|232.14|0
1661356800000|2022-08-24 16:00:00|236.56|234.16|235.88|233.48|237.24|234.84|235.48|233.08|0
1661357100000|2022-08-24 16:05:00|235.75|233.35|235.88|233.48|236.56|234.16|235.21|232.81|0
1661357400000|2022-08-24 16:10:00|235.75|233.35|235.88|233.48|237.07|234.67|235.21|232.81|0
1661357700000|2022-08-24 16:15:00|236.01|233.61|236.28|233.88|236.28|233.88|234.93|232.53|0
1661358000000|2022-08-24 16:20:00|236.41|234.01|237.49|235.09|237.63|235.23|236.28|233.88|0
1661358300000|2022-08-24 16:25:00|237.36|234.96|237.9|235.5|238.31|235.91|236.81|234.41|0
1661358600000|2022-08-24 16:30:00|238.03|235.63|238.71|236.31|239.53|237.13|238.03|235.63|0
1661358900000|2022-08-24 16:35:00|238.65|236.25|241.58|239.18|242.26|239.86|238.65|236.25|0
1661359200000|2022-08-24 16:40:00|241.44|239.04|245.57|243.17|246.55|244.15|240.89|238.49|0
1661359500000|2022-08-24 16:45:00|245.51|243.11|245.15|242.75|245.99|243.59|244.05|241.65|0
1661359800000|2022-08-24 16:50:00|245.29|242.89|245.98|243.58|246.82|244.42|245.15|242.75|0
1661360100000|2022-08-24 16:55:00|246.12|243.72|245.66|243.26|246.4|244|243.51|241.11|0
1661360400000|2022-08-24 17:00:00|245.53|243.13|246.36|243.96|246.63|244.23|245.11|242.71|0
1661360700000|2022-08-24 17:05:00|246.35|243.95|243.31|240.91|246.35|243.95|243.17|240.77|0
1661361000000|2022-08-24 17:10:00|243.17|240.77|244.41|242.01|244.69|242.29|243.03|240.63|0
1661361300000|2022-08-24 17:15:00|244.27|241.87|245.24|242.84|245.24|242.84|243.44|241.04|0
1661361600000|2022-08-24 17:20:00|245.38|242.98|246.55|244.15|246.55|244.15|244.82|242.42|0
1661361900000|2022-08-24 17:25:00|246.48|244.08|248.15|245.75|248.57|246.17|246.07|243.67|0
1661362200000|2022-08-24 17:30:00|248.29|245.89|248.01|245.61|248.71|246.31|246.9|244.5|0
1661362500000|2022-08-24 17:35:00|248.15|245.75|246.89|244.49|248.29|245.89|246.89|244.49|0
1661362800000|2022-08-24 17:40:00|247.03|244.63|246.89|244.49|248.14|245.74|246.75|244.35|0
1661363100000|2022-08-24 17:45:00|247.03|244.63|246.33|243.93|247.3|244.9|245.78|243.38|0
1661363400000|2022-08-24 17:50:00|246.47|244.07|246.46|244.06|246.47|244.07|245.36|242.96|0
1661363700000|2022-08-24 17:55:00|246.6|244.2|245.49|243.09|246.88|244.48|245.49|243.09|0
1661364000000|2022-08-24 18:00:00|245.21|242.81|244.8|242.4|246.18|243.78|244.38|241.98|0
1661364300000|2022-08-24 18:05:00|244.93|242.53|244.1|241.7|246.18|243.78|243.69|241.29|0
1661364600000|2022-08-24 18:10:00|243.96|241.56|244.65|242.25|244.79|242.39|243.69|241.29|0
1661364900000|2022-08-24 18:15:00|244.51|242.11|244.65|242.25|245.34|242.94|244.37|241.97|0
1661365200000|2022-08-24 18:20:00|244.51|242.11|243.68|241.28|245.76|243.36|243.54|241.14|0
1661365500000|2022-08-24 18:25:00|243.82|241.42|244.37|241.97|244.65|242.25|243.54|241.14|0
1661365800000|2022-08-24 18:30:00|244.23|241.83|246.44|244.04|246.86|244.46|244.09|241.69|0
1661366100000|2022-08-24 18:35:00|246.58|244.18|245.47|243.07|247|244.6|245.47|243.07|0
1661366400000|2022-08-24 18:40:00|245.33|242.93|245.74|243.34|246.02|243.62|244.78|242.38|0
1661366700000|2022-08-24 18:45:00|245.88|243.48|246.29|243.89|247.41|245.01|245.6|243.2|0
1661367000000|2022-08-24 18:50:00|246.09|243.69|243.85|241.45|246.57|244.17|243.71|241.31|0
1661367300000|2022-08-24 18:55:00|243.57|241.17|242.28|239.88|244.13|241.73|242.01|239.61|0
1661367600000|2022-08-24 19:00:00|242.42|240.02|241.73|239.33|243.11|240.71|241.73|239.33|0
1661367900000|2022-08-24 19:05:00|241.59|239.19|239.94|237.54|241.59|239.19|239.53|237.13|0
1661368200000|2022-08-24 19:10:00|239.8|237.4|238.43|236.03|240.35|237.95|238.29|235.89|0
1661368500000|2022-08-24 19:15:00|238.29|235.89|237.88|235.48|239.52|237.12|237.81|235.41|0
1661368800000|2022-08-24 19:20:00|238.02|235.62|239.4|237|239.87|237.47|238.02|235.62|0
1661369100000|2022-08-24 19:25:00|239.54|237.14|240.5|238.1|241.05|238.65|239.27|236.87|0
1661369400000|2022-08-24 19:30:00|240.63|238.23|239.53|237.13|240.63|238.23|239.53|237.13|0
1661369700000|2022-08-24 19:35:00|239.26|236.86|237.73|235.33|239.4|237|237.08|234.68|0
1661370000000|2022-08-24 19:40:00|237.46|235.06|238.19|235.79|239.14|236.74|237.46|235.06|0
1661370300000|2022-08-24 19:45:00|238.33|235.93|238.49|236.09|239.69|237.29|237.81|235.41|0
1661370600000|2022-08-24 19:50:00|238.76|236.36|239.31|236.91|239.85|237.45|238.22|235.82|0
1661370900000|2022-08-24 19:55:00|239.58|237.18|241.25|238.85|242.36|239.96|239.17|236.77|0
1661371200000|2022-08-24 20:00:00|240.98|238.58|239.6|237.2|241.81|239.41|239.6|237.2|0
1661371500000|2022-08-24 20:05:00|240.02|237.62|239.74|237.34|240.43|238.03|239.74|237.34|0
1661371800000|2022-08-24 20:10:00|239.88|237.48|239.32|236.92|240.15|237.75|239.19|236.79|0
1661372100000|2022-08-24 20:15:00|239.52|236.72|239.11|236.31|239.52|236.72|238.98|236.18|0
1661372400000|2022-08-24 20:20:00|239.8|237|239.25|236.45|241.17|238.37|238.5|235.7|0
1661372700000|2022-08-24 20:25:00|239.38|236.58|239.11|236.31|239.52|236.72|238.97|236.17|0
1661373000000|2022-08-24 20:30:00|238.97|236.17|239.24|236.44|239.24|236.44|238.69|235.89|0
1661373300000|2022-08-24 20:35:00|239.51|236.71|239.51|236.71|239.79|236.99|239.24|236.44|0
1661373600000|2022-08-24 20:40:00|239.37|236.57|238.28|235.48|239.37|236.57|238.14|235.34|0
1661373900000|2022-08-24 20:45:00|238.14|235.34|238.14|235.34|238.14|235.34|237.94|235.14|0
1661374200000|2022-08-24 20:50:00|238|235.2|237.86|235.06|238.27|235.47|237.59|234.79|0
1661374500000|2022-08-24 20:55:00|237.93|235.13|237.87|235.07|237.93|235.13|237.79|234.99|0
1661374800000|2022-08-24 21:00:00|237.89|235.09|238.42|235.62|238.44|235.64|237.87|235.07|0
1661375100000|2022-08-24 21:05:00|238.66|235.86|238.36|235.56|238.66|235.86|238.26|235.46|0
1661375400000|2022-08-24 21:10:00|238.42|235.62|238.45|235.65|238.56|235.76|238.38|235.58|0
1661375700000|2022-08-24 21:15:00|238.47|235.67|238.53|235.73|238.55|235.75|238.41|235.61|0
1661376000000|2022-08-24 21:20:00|238.55|235.75|238.51|235.71|238.55|235.75|238.51|235.71|0
1661376300000|2022-08-24 21:25:00|238.53|235.73|238.4|235.6|238.73|235.93|238.4|235.6|0
1661376600000|2022-08-24 21:30:00|238.43|235.63|238.38|235.58|238.46|235.66|238.33|235.53|0
1661376900000|2022-08-24 21:35:00|238.58|235.78|238.48|235.68|238.58|235.78|238.46|235.66|0
1661377200000|2022-08-24 21:40:00|238.4|235.6|238.38|235.58|238.4|235.6|238.38|235.58|0
1661377500000|2022-08-24 21:45:00|238.4|235.6|238.43|235.63|238.52|235.72|238.4|235.6|0
1661377800000|2022-08-24 21:50:00|238.41|235.61|238.39|235.59|238.45|235.65|238.35|235.55|0
1661378100000|2022-08-24 21:55:00|238.37|235.57|238.39|235.59|238.49|235.69|238.15|235.35|0
1661378400000|2022-08-24 22:00:00|238.58|235.78|237.82|235.02|238.64|235.84|237.82|235.02|0
1661378700000|2022-08-24 22:05:00|237.96|235.16|237.27|234.47|238.09|235.29|237.27|234.47|0
1661379000000|2022-08-24 22:10:00|237.55|234.75|237.82|235.02|237.95|235.15|237.41|234.61|0
1661379300000|2022-08-24 22:15:00|237.95|235.15|238.22|235.42|238.22|235.42|237.95|235.15|0
1661379600000|2022-08-24 22:20:00|238.36|235.56|238.49|235.69|238.63|235.83|238.22|235.42|0
1661379900000|2022-08-24 22:25:00|238.63|235.83|237.94|235.14|238.63|235.83|237.81|235.01|0
1661380200000|2022-08-24 22:30:00|238.22|235.42|238.35|235.55|238.49|235.69|238.15|235.35|0
1661380500000|2022-08-24 22:35:00|238.49|235.69|238.35|235.55|238.76|235.96|238.35|235.55|0
1661380800000|2022-08-24 22:40:00|238.48|235.68|238.69|235.89|238.75|235.95|238.21|235.41|0
1661381100000|2022-08-24 22:45:00|238.75|235.95|238.89|236.09|239.03|236.23|238.62|235.82|0
1661381400000|2022-08-24 22:50:00|238.75|235.95|239.02|236.22|239.16|236.36|238.75|235.95|0
1661381700000|2022-08-24 22:55:00|238.88|236.08|238.61|235.81|239.02|236.22|238.61|235.81|0
1661382000000|2022-08-24 23:00:00|238.47|235.67|238.06|235.26|238.75|235.95|237.92|235.12|0
1661382300000|2022-08-24 23:05:00|238.2|235.4|239.01|236.21|239.01|236.21|238.19|235.39|0
1661382600000|2022-08-24 23:10:00|238.88|236.08|239.01|236.21|239.15|236.35|238.74|235.94|0
1661382900000|2022-08-24 23:15:00|238.87|236.07|239.01|236.21|239.01|236.21|238.87|236.07|0
1661383200000|2022-08-24 23:20:00|238.94|236.14|238.73|235.93|239.01|236.21|238.32|235.52|0
1661383500000|2022-08-24 23:25:00|238.87|236.07|238.59|235.79|238.87|236.07|238.59|235.79|0
1661383800000|2022-08-24 23:30:00|238.73|235.93|239.41|236.61|239.55|236.75|238.73|235.93|0
1661384100000|2022-08-24 23:35:00|239.55|236.75|239.41|236.61|239.55|236.75|239.27|236.47|0
1661384400000|2022-08-24 23:40:00|239.34|236.54|239.4|236.6|239.41|236.61|239.27|236.47|0
1661384700000|2022-08-24 23:45:00|239.27|236.47|240.5|237.7|240.63|237.83|239.27|236.47|0
1661385000000|2022-08-24 23:50:00|240.36|237.56|240.36|237.56|240.5|237.7|240.22|237.42|0
1661385300000|2022-08-24 23:55:00|240.49|237.69|240.08|237.28|240.63|237.83|239.94|237.14|0
1661385600000|2022-08-25 00:00:00|239.67|236.87|240.76|237.96|241.31|238.51|239.53|236.73|0
1661385900000|2022-08-25 00:05:00|240.7|237.9|239.66|236.86|240.76|237.96|239.39|236.59|0
1661386200000|2022-08-25 00:10:00|239.8|237|239.66|236.86|240.07|237.27|239.52|236.72|0
1661386500000|2022-08-25 00:15:00|239.52|236.72|239.66|236.86|239.8|237|239.25|236.45|0
1661386800000|2022-08-25 00:20:00|239.52|236.72|239.38|236.58|239.79|236.99|239.25|236.45|0
1661387100000|2022-08-25 00:25:00|239.31|236.51|239.24|236.44|239.65|236.85|239.24|236.44|0
1661387400000|2022-08-25 00:30:00|239.38|236.58|237.33|234.53|239.38|236.58|237.19|234.39|0
1661387700000|2022-08-25 00:35:00|237.46|234.66|236.1|233.3|238.01|235.21|235.83|233.03|0
1661388000000|2022-08-25 00:40:00|235.96|233.16|236.23|233.43|236.51|233.71|235.83|233.03|0
1661388300000|2022-08-25 00:45:00|236.1|233.3|235.96|233.16|236.37|233.57|235.28|232.48|0
1661388600000|2022-08-25 00:50:00|236.09|233.29|235.48|232.68|236.09|233.29|235.28|232.48|0
1661388900000|2022-08-25 00:55:00|235.41|232.61|235.68|232.88|236.09|233.29|235.28|232.48|0
1661389200000|2022-08-25 01:00:00|235.82|233.02|235.81|233.01|235.82|233.02|235.41|232.61|0
1661389500000|2022-08-25 01:05:00|235.68|232.88|236.08|233.28|236.22|233.42|235.68|232.88|0
1661389800000|2022-08-25 01:10:00|236.22|233.42|236.22|233.42|236.22|233.42|235.54|232.74|0
1661390100000|2022-08-25 01:15:00|236.08|233.28|234.99|232.19|236.22|233.42|234.86|232.06|0
1661390400000|2022-08-25 01:20:00|235.13|232.33|236.07|233.27|236.07|233.27|234.99|232.19|0
1661390700000|2022-08-25 01:25:00|235.94|233.14|235.8|233|235.94|233.14|235.4|232.6|0
1661391000000|2022-08-25 01:30:00|235.66|232.86|235.12|232.32|235.66|232.86|235.12|232.32|0
1661391300000|2022-08-25 01:35:00|234.98|232.18|234.17|231.37|234.98|232.18|233.9|231.1|0
1661391600000|2022-08-25 01:40:00|234.04|231.24|234.57|231.77|234.57|231.77|234.04|231.24|0
1661391900000|2022-08-25 01:45:00|234.71|231.91|234.17|231.37|234.98|232.18|234.03|231.23|0
1661392200000|2022-08-25 01:50:00|234.03|231.23|234.3|231.5|234.43|231.63|233.63|230.83|0
1661392500000|2022-08-25 01:55:00|234.43|231.63|234.84|232.04|234.84|232.04|234.3|231.5|0
1661392800000|2022-08-25 02:00:00|234.7|231.9|235.37|232.57|235.51|232.71|234.5|231.7|0
1661393100000|2022-08-25 02:05:00|235.24|232.44|234.96|232.16|235.37|232.57|234.83|232.03|0
1661393400000|2022-08-25 02:10:00|235.1|232.3|235.64|232.84|235.64|232.84|234.83|232.03|0
1661393700000|2022-08-25 02:15:00|235.77|232.97|235.36|232.56|235.77|232.97|234.96|232.16|0
1661394000000|2022-08-25 02:20:00|235.5|232.7|234.42|231.62|235.5|232.7|234.28|231.48|0
1661394300000|2022-08-25 02:25:00|234.28|231.48|234.14|231.34|234.55|231.75|234.14|231.34|0
1661394600000|2022-08-25 02:30:00|234.01|231.21|233.73|230.93|234.55|231.75|233.73|230.93|0
1661394900000|2022-08-25 02:35:00|233.8|231|234.41|231.61|234.41|231.61|233.73|230.93|0
1661395200000|2022-08-25 02:40:00|234.27|231.47|234.4|231.6|234.54|231.74|234.14|231.34|0
1661395500000|2022-08-25 02:45:00|234.54|231.74|234.81|232.01|234.81|232.01|234.4|231.6|0
1661395800000|2022-08-25 02:50:00|234.67|231.87|234.8|232|235.08|232.28|234.67|231.87|0
1661396100000|2022-08-25 02:55:00|234.67|231.87|234.8|232|234.8|232|234.67|231.87|0
1661396400000|2022-08-25 03:00:00|234.67|231.87|234.66|231.86|235.07|232.27|234.53|231.73|0
1661396700000|2022-08-25 03:05:00|234.8|232|234.39|231.59|235.07|232.27|234.39|231.59|0
1661397000000|2022-08-25 03:10:00|234.25|231.45|234.12|231.32|234.52|231.72|234.12|231.32|0
1661397300000|2022-08-25 03:15:00|234.05|231.25|234.25|231.45|234.38|231.58|233.85|231.05|0
1661397600000|2022-08-25 03:20:00|234.11|231.31|234.79|231.99|234.79|231.99|233.98|231.18|0
1661397900000|2022-08-25 03:25:00|234.65|231.85|234.38|231.58|234.65|231.85|233.97|231.17|0
1661398200000|2022-08-25 03:30:00|234.51|231.71|235.32|232.52|235.32|232.52|234.24|231.44|0
1661398500000|2022-08-25 03:35:00|235.46|232.66|235.45|232.65|235.73|232.93|235.18|232.38|0
1661398800000|2022-08-25 03:40:00|235.59|232.79|235.59|232.79|235.86|233.06|235.32|232.52|0
1661399100000|2022-08-25 03:45:00|235.45|232.65|235.72|232.92|235.86|233.06|235.18|232.38|0
1661399400000|2022-08-25 03:50:00|235.58|232.78|235.04|232.24|235.72|232.92|235.04|232.24|0
1661399700000|2022-08-25 03:55:00|235.17|232.37|235.17|232.37|235.44|232.64|235.04|232.24|0
1661400000000|2022-08-25 04:00:00|235.04|232.24|234.97|232.17|235.58|232.78|234.97|232.17|0
1661400300000|2022-08-25 04:05:00|235.03|232.23|234.76|231.96|235.03|232.23|234.62|231.82|0
1661400600000|2022-08-25 04:10:00|234.83|232.03|234.35|231.55|234.83|232.03|234.22|231.42|0
1661400900000|2022-08-25 04:15:00|234.22|231.42|234.75|231.95|235.02|232.22|234.22|231.42|0
1661401200000|2022-08-25 04:20:00|234.82|232.02|234.62|231.82|234.89|232.09|234.48|231.68|0
1661401500000|2022-08-25 04:25:00|234.48|231.68|234.21|231.41|234.62|231.82|234.21|231.41|0
1661401800000|2022-08-25 04:30:00|234.07|231.27|232.45|229.65|234.07|231.27|232.45|229.65|0
1661402100000|2022-08-25 04:35:00|232.59|229.79|232.85|230.05|232.85|230.05|232.45|229.65|0
1661402400000|2022-08-25 04:40:00|232.72|229.92|232.99|230.19|232.99|230.19|232.72|229.92|0
1661402700000|2022-08-25 04:45:00|232.85|230.05|232.71|229.91|232.85|230.05|232.58|229.78|0
1661403000000|2022-08-25 04:50:00|232.65|229.85|231.77|228.97|232.71|229.91|231.64|228.84|0
1661403300000|2022-08-25 04:55:00|231.71|228.91|232.04|229.24|232.11|229.31|231.57|228.77|0
1661403600000|2022-08-25 05:00:00|231.77|228.97|230.96|228.16|231.77|228.97|230.3|227.5|0
1661403900000|2022-08-25 05:05:00|230.76|227.96|230.96|228.16|231.09|228.29|230.16|227.36|0
1661404200000|2022-08-25 05:10:00|231.09|228.29|231.36|228.56|231.49|228.69|230.96|228.16|0
1661404500000|2022-08-25 05:15:00|231.49|228.69|231.62|228.82|231.63|228.83|230.82|228.02|0
1661404800000|2022-08-25 05:20:00|231.49|228.69|232.42|229.62|232.42|229.62|231.35|228.55|0
1661405100000|2022-08-25 05:25:00|232.29|229.49|232.15|229.35|232.56|229.76|231.75|228.95|0
1661405400000|2022-08-25 05:30:00|232.02|229.22|232.42|229.62|232.55|229.75|232.02|229.22|0
1661405700000|2022-08-25 05:35:00|232.55|229.75|232.82|230.02|232.96|230.16|232.55|229.75|0
1661406000000|2022-08-25 05:40:00|232.95|230.15|232.82|230.02|232.95|230.15|232.68|229.88|0
1661406300000|2022-08-25 05:45:00|232.89|230.09|232.68|229.88|232.95|230.15|232.28|229.48|0
1661406600000|2022-08-25 05:50:00|232.75|229.95|232.95|230.15|232.95|230.15|232.41|229.61|0
1661406900000|2022-08-25 05:55:00|232.81|230.01|232.54|229.74|232.94|230.14|232.54|229.74|0
1661407200000|2022-08-25 06:00:00|232.67|229.87|232.13|229.33|232.94|230.14|232|229.2|0
1661407500000|2022-08-25 06:05:00|232|229.2|232.4|229.6|232.94|230.14|232|229.2|0
1661407800000|2022-08-25 06:10:00|232.26|229.46|231.19|228.39|232.26|229.46|230.79|227.99|0
1661408100000|2022-08-25 06:15:00|231.05|228.25|219.74|216.94|231.19|228.39|218.19|215.39|0
1661408400000|2022-08-25 06:20:00|219.86|217.06|223.64|220.84|223.77|220.97|219.86|217.06|0
1661408700000|2022-08-25 06:25:00|223.37|220.57|222.59|219.79|223.64|220.84|222|219.2|0
1661409000000|2022-08-25 06:30:00|222.33|219.53|220.24|217.44|222.98|220.18|220.11|217.31|0
1661409300000|2022-08-25 06:35:00|220.11|217.31|220.83|218.03|221.67|218.87|220.11|217.31|0
1661409600000|2022-08-25 06:40:00|220.89|218.09|219.53|216.73|221.28|218.48|219.53|216.73|0
1661409900000|2022-08-25 06:45:00|219.46|216.66|219.59|216.79|219.72|216.92|217.66|214.86|0
1661410200000|2022-08-25 06:50:00|219.72|216.92|219.46|216.66|221.01|218.21|219.33|216.53|0
1661410500000|2022-08-25 06:55:00|219.59|216.79|220.23|217.43|220.49|217.69|219.59|216.79|0
1661410800000|2022-08-25 07:00:00|220.49|217.69|221.13|218.33|224.58|221.78|219.97|217.17|0
1661411100000|2022-08-25 07:05:00|220.81|218.41|221.39|218.99|221.84|219.44|220.68|218.28|0
1661411400000|2022-08-25 07:10:00|221.45|219.05|222.23|219.83|222.88|220.48|221.32|218.92|0
1661411700000|2022-08-25 07:15:00|222.36|219.96|220.41|218.01|222.49|220.09|220.28|217.88|0
1661412000000|2022-08-25 07:20:00|220.15|217.75|221.05|218.65|221.83|219.43|220.02|217.62|0
1661412300000|2022-08-25 07:25:00|220.92|218.52|220.79|218.39|222.09|219.69|220.66|218.26|0
1661412600000|2022-08-25 07:30:00|221.05|218.65|222.48|220.08|222.94|220.54|220.92|218.52|0
1661412900000|2022-08-25 07:35:00|222.61|220.21|222.34|219.94|222.74|220.34|221.83|219.43|0
1661413200000|2022-08-25 07:40:00|222.54|220.14|221.76|219.36|222.73|220.33|221.43|219.03|0
1661413500000|2022-08-25 07:45:00|221.82|219.42|222.08|219.68|222.28|219.88|221.3|218.9|0
1661413800000|2022-08-25 07:50:00|221.95|219.55|219.84|217.44|221.95|219.55|219.2|216.8|0
1661414100000|2022-08-25 07:55:00|219.97|217.57|218.81|216.41|219.97|217.57|218.68|216.28|0
1661414400000|2022-08-25 08:00:00|218.68|216.28|220.1|217.7|220.1|217.7|217.9|215.5|0
1661414700000|2022-08-25 08:05:00|220.23|217.83|221|218.6|221|218.6|219.32|216.92|0
1661415000000|2022-08-25 08:10:00|220.94|218.54|221.65|219.25|221.65|219.25|220.61|218.21|0
1661415300000|2022-08-25 08:15:00|221.78|219.38|222.04|219.64|222.83|220.43|221.65|219.25|0
1661415600000|2022-08-25 08:20:00|222.11|219.71|222.24|219.84|222.3|219.9|221.26|218.86|0
1661415900000|2022-08-25 08:25:00|222.04|219.64|222.69|220.29|222.82|220.42|222.04|219.64|0
1661416200000|2022-08-25 08:30:00|222.82|220.42|221.12|218.72|222.82|220.42|221.12|218.72|0
1661416500000|2022-08-25 08:35:00|221.19|218.79|220.99|218.59|221.51|219.11|220.86|218.46|0
1661416800000|2022-08-25 08:40:00|221.05|218.65|220.2|217.8|221.12|218.72|220.2|217.8|0
1661417100000|2022-08-25 08:45:00|220.46|218.06|220.85|218.45|220.98|218.58|220.2|217.8|0
1661417400000|2022-08-25 08:50:00|220.98|218.58|221.76|219.36|221.76|219.36|220.85|218.45|0
1661417700000|2022-08-25 08:55:00|221.7|219.3|221.63|219.23|221.89|219.49|221.37|218.97|0
1661418000000|2022-08-25 09:00:00|221.76|219.36|222.8|220.4|222.8|220.4|220.97|218.57|0
1661418300000|2022-08-25 09:05:00|222.67|220.27|223.73|221.33|223.73|221.33|221.88|219.48|0
1661418600000|2022-08-25 09:10:00|223.86|221.46|224.12|221.72|224.25|221.85|223.85|221.45|0
1661418900000|2022-08-25 09:15:00|223.98|221.58|226.08|223.68|226.21|223.81|223.85|221.45|0
1661419200000|2022-08-25 09:20:00|225.95|223.55|226.74|224.34|226.87|224.47|225.82|223.42|0
1661419500000|2022-08-25 09:25:00|226.61|224.21|228.45|226.05|228.72|226.32|226.61|224.21|0
1661419800000|2022-08-25 09:30:00|228.59|226.19|228.72|226.32|230.18|227.78|228.05|225.65|0
1661420100000|2022-08-25 09:35:00|228.85|226.45|229.51|227.11|230.18|227.78|228.45|226.05|0
1661420400000|2022-08-25 09:40:00|229.64|227.24|230.11|227.71|230.84|228.44|229.45|227.05|0
1661420700000|2022-08-25 09:45:00|230.04|227.64|231.58|229.18|232.04|229.64|229.91|227.51|0
1661421000000|2022-08-25 09:50:00|231.64|229.24|230.04|227.64|231.64|229.24|230.04|227.64|0
1661421300000|2022-08-25 09:55:00|230.24|227.84|230.97|228.57|231.37|228.97|229.77|227.37|0
1661421600000|2022-08-25 10:00:00|231.23|228.83|231.48|229.08|231.9|229.5|229.1|226.7|0
1661421900000|2022-08-25 10:05:00|231.62|229.22|231.61|229.21|231.88|229.48|231.08|228.68|0
1661422200000|2022-08-25 10:10:00|231.55|229.15|230.41|228.01|232.02|229.62|230.41|228.01|0
1661422500000|2022-08-25 10:15:00|230.48|228.08|232.4|230|232.4|230|230.48|228.08|0
1661422800000|2022-08-25 10:20:00|232.27|229.87|230.66|228.26|232.4|230|230.66|228.26|0
1661423100000|2022-08-25 10:25:00|230.8|228.4|230.26|227.86|230.93|228.53|230.13|227.73|0
1661423400000|2022-08-25 10:30:00|230.2|227.8|229.86|227.46|230.79|228.39|229.59|227.19|0
1661423700000|2022-08-25 10:35:00|229.99|227.59|230.92|228.52|231.32|228.92|229.86|227.46|0
1661424000000|2022-08-25 10:40:00|231.05|228.65|229.85|227.45|231.32|228.92|229.85|227.45|0
1661424300000|2022-08-25 10:45:00|229.99|227.59|230.12|227.72|230.78|228.38|229.59|227.19|0
1661424600000|2022-08-25 10:50:00|229.98|227.58|230.25|227.85|230.51|228.11|229.79|227.39|0
1661424900000|2022-08-25 10:55:00|230.38|227.98|230.51|228.11|230.51|228.11|229.58|227.18|0
1661425200000|2022-08-25 11:00:00|230.31|227.91|230.24|227.84|231.44|229.04|230.11|227.71|0
1661425500000|2022-08-25 11:05:00|230.51|228.11|230.04|227.64|230.64|228.24|229.97|227.57|0
1661425800000|2022-08-25 11:10:00|230.1|227.7|227.32|224.92|230.1|227.7|227.19|224.79|0
1661426100000|2022-08-25 11:15:00|227.19|224.79|227.56|225.16|228.36|225.96|226.8|224.4|0
1661426400000|2022-08-25 11:20:00|227.43|225.03|227.82|225.42|228.62|226.22|227.04|224.64|0
1661426700000|2022-08-25 11:25:00|227.96|225.56|227.29|224.89|227.96|225.56|227.29|224.89|0
1661427000000|2022-08-25 11:30:00|227.36|224.96|229.01|226.61|229.14|226.74|227.36|224.96|0
1661427300000|2022-08-25 11:35:00|229.14|226.74|228.68|226.28|229.8|227.4|228.48|226.08|0
1661427600000|2022-08-25 11:40:00|228.74|226.34|230.19|227.79|230.2|227.8|228.21|225.81|0
1661427900000|2022-08-25 11:45:00|230.06|227.66|229.53|227.13|230.59|228.19|229.4|227|0
1661428200000|2022-08-25 11:50:00|229.66|227.26|229.73|227.33|230.32|227.92|229.53|227.13|0
1661428500000|2022-08-25 11:55:00|229.79|227.39|229.19|226.79|230.19|227.79|228.99|226.59|0
1661428800000|2022-08-25 12:00:00|229.13|226.73|228|225.6|229.26|226.86|227.67|225.27|0
1661429100000|2022-08-25 12:05:00|228.06|225.66|228.46|226.06|229.12|226.72|227.93|225.53|0
1661429400000|2022-08-25 12:10:00|228.33|225.93|229.25|226.85|229.51|227.11|228.13|225.73|0
1661429700000|2022-08-25 12:15:00|229.38|226.98|230.44|228.04|230.57|228.17|229.25|226.85|0
1661430000000|2022-08-25 12:20:00|230.57|228.17|230.7|228.3|231.64|229.24|230.31|227.91|0
1661430300000|2022-08-25 12:25:00|230.84|228.44|230.17|227.77|231.5|229.1|230.17|227.77|0
1661430600000|2022-08-25 12:30:00|229.97|227.57|231.23|228.83|233.64|231.24|229.97|227.57|0
1661430900000|2022-08-25 12:35:00|231.36|228.96|232.56|230.16|233.1|230.7|230.96|228.56|0
1661431200000|2022-08-25 12:40:00|232.43|230.03|234.17|231.77|234.84|232.44|232.16|229.76|0
1661431500000|2022-08-25 12:45:00|234.03|231.63|234.7|232.3|235.11|232.71|233.5|231.1|0
1661431800000|2022-08-25 12:50:00|234.97|232.57|233.76|231.36|235.51|233.11|233.36|230.96|0
1661432100000|2022-08-25 12:55:00|233.83|231.43|232.68|230.28|234.3|231.9|232.68|230.28|0
1661432400000|2022-08-25 13:00:00|232.82|230.42|233.22|230.82|233.22|230.82|232.28|229.88|0
1661432700000|2022-08-25 13:05:00|233.08|230.68|233.75|231.35|234.29|231.89|233.08|230.68|0
1661433000000|2022-08-25 13:10:00|234.02|231.62|232.81|230.41|234.56|232.16|232.54|230.14|0
1661433300000|2022-08-25 13:15:00|232.68|230.28|232.94|230.54|232.94|230.54|232.14|229.74|0
1661433600000|2022-08-25 13:20:00|232.81|230.41|232.8|230.4|233.21|230.81|232|229.6|0
1661433900000|2022-08-25 13:25:00|232.67|230.27|234.28|231.88|234.41|232.01|232.67|230.27|0
1661434200000|2022-08-25 13:30:00|233.87|231.47|239.01|236.61|239.28|236.88|233.47|231.07|0
1661434500000|2022-08-25 13:35:00|239.28|236.88|237.24|234.84|239.69|237.29|236.7|234.3|0
1661434800000|2022-08-25 13:40:00|236.97|234.57|237.51|235.11|238.73|236.33|235.89|233.49|0
1661435100000|2022-08-25 13:45:00|237.37|234.97|235.53|233.13|238.12|235.72|233.25|230.85|0
1661435400000|2022-08-25 13:50:00|235.25|232.85|230.55|228.15|236.47|234.07|230.02|227.62|0
1661435700000|2022-08-25 13:55:00|230.42|228.02|226.71|224.31|230.42|228.02|226.31|223.91|0
1661436000000|2022-08-25 14:00:00|225.92|223.52|225.39|222.99|225.92|223.52|224.08|221.68|0
1661436300000|2022-08-25 14:05:00|225.12|222.72|226.7|224.3|227.23|224.83|224.73|222.33|0
1661436600000|2022-08-25 14:10:00|226.57|224.17|225.91|223.51|228.42|226.02|225.78|223.38|0
1661436900000|2022-08-25 14:15:00|225.64|223.24|227.73|225.33|227.86|225.46|224.33|221.93|0
1661437200000|2022-08-25 14:20:00|228.12|225.72|220.59|218.19|228.25|225.85|220.59|218.19|0
1661437500000|2022-08-25 14:25:00|220.46|218.06|220.59|218.19|221.9|219.5|219.43|217.03|0
1661437800000|2022-08-25 14:30:00|220.2|217.8|219.17|216.77|220.78|218.38|218.52|216.12|0
1661438100000|2022-08-25 14:35:00|219.43|217.03|218.93|216.53|219.43|217.03|217.87|215.47|0
1661438400000|2022-08-25 14:40:00|219.06|216.66|219.32|216.92|219.58|217.18|218.16|215.76|0
1661438700000|2022-08-25 14:45:00|219.19|216.79|219.19|216.79|219.7|217.3|218.15|215.75|0
1661439000000|2022-08-25 14:50:00|218.67|216.27|221.65|219.25|221.78|219.38|218.67|216.27|0
1661439300000|2022-08-25 14:55:00|221.78|219.38|221.62|219.22|222.44|220.04|220.71|218.31|0
1661439600000|2022-08-25 15:00:00|221.36|218.96|223.72|221.32|224.25|221.85|221.36|218.96|0
1661439900000|2022-08-25 15:05:00|223.85|221.45|224.64|222.24|225.17|222.77|223.72|221.32|0
1661440200000|2022-08-25 15:10:00|224.5|222.1|226.75|224.35|227.02|224.62|223.71|221.31|0
1661440500000|2022-08-25 15:15:00|226.62|224.22|229.31|226.91|230.38|227.98|226.48|224.08|0
1661440800000|2022-08-25 15:20:00|228.77|226.37|232.52|230.12|232.79|230.39|228.5|226.1|0
1661441100000|2022-08-25 15:25:00|232.79|230.39|229.43|227.03|232.79|230.39|228.9|226.5|0
1661441400000|2022-08-25 15:30:00|229.03|226.63|229.43|227.03|230.1|227.7|227.83|225.43|0
1661441700000|2022-08-25 15:35:00|229.3|226.9|228.85|226.45|229.56|227.16|227.7|225.3|0
1661442000000|2022-08-25 15:40:00|228.99|226.59|227.79|225.39|229.79|227.39|227.52|225.12|0
1661442300000|2022-08-25 15:45:00|227.52|225.12|228.18|225.78|229.25|226.85|227.39|224.99|0
1661442600000|2022-08-25 15:50:00|228.32|225.92|229.24|226.84|229.65|227.25|227.78|225.38|0
1661442900000|2022-08-25 15:55:00|229.38|226.98|227.78|225.38|230.98|228.58|227.51|225.11|0
1661443200000|2022-08-25 16:00:00|228.04|225.64|228.71|226.31|229.37|226.97|227.51|225.11|0
1661443500000|2022-08-25 16:05:00|228.57|226.17|229.9|227.5|229.9|227.5|227.64|225.24|0
1661443800000|2022-08-25 16:10:00|229.77|227.37|232.04|229.64|232.98|230.58|228.84|226.44|0
1661444100000|2022-08-25 16:15:00|232.17|229.77|231.4|229|233.11|230.71|231.2|228.8|0
1661444400000|2022-08-25 16:20:00|231.53|229.13|231.93|229.53|232.34|229.94|230.99|228.59|0
1661444700000|2022-08-25 16:25:00|231.8|229.4|229.79|227.39|231.93|229.53|229.39|226.99|0
1661445000000|2022-08-25 16:30:00|229.65|227.25|230.05|227.65|231.12|228.72|229.38|226.98|0
1661445300000|2022-08-25 16:35:00|230.18|227.78|229.91|227.51|230.45|228.05|229.38|226.98|0
1661445600000|2022-08-25 16:40:00|229.78|227.38|231.11|228.71|232.46|230.06|229.78|227.38|0
1661445900000|2022-08-25 16:45:00|231.38|228.98|234.07|231.67|235.02|232.62|230.98|228.58|0
1661446200000|2022-08-25 16:50:00|233.67|231.27|231.65|229.25|233.67|231.27|231.38|228.98|0
1661446500000|2022-08-25 16:55:00|231.38|228.98|230.84|228.44|232.32|229.92|230.84|228.44|0
1661446800000|2022-08-25 17:00:00|230.97|228.57|230.57|228.17|231.78|229.38|229.5|227.1|0
1661447100000|2022-08-25 17:05:00|230.43|228.03|231.57|229.17|231.97|229.57|229.1|226.7|0
1661447400000|2022-08-25 17:10:00|231.43|229.03|230.36|227.96|232.24|229.84|230.36|227.96|0
1661447700000|2022-08-25 17:15:00|230.49|228.09|227.64|225.24|231.03|228.63|227.64|225.24|0
1661448000000|2022-08-25 17:20:00|227.77|225.37|226.57|224.17|228.04|225.64|225.77|223.37|0
1661448300000|2022-08-25 17:25:00|226.44|224.04|226.17|223.77|227.1|224.7|225.64|223.24|0
1661448600000|2022-08-25 17:30:00|226.04|223.64|224.71|222.31|226.57|224.17|224.71|222.31|0
1661448900000|2022-08-25 17:35:00|224.58|222.18|223.91|221.51|224.97|222.57|223.52|221.12|0
1661449200000|2022-08-25 17:40:00|223.78|221.38|222.99|220.59|224.18|221.78|222.86|220.46|0
1661449500000|2022-08-25 17:45:00|223.12|220.72|222.59|220.19|223.38|220.98|221.81|219.41|0
1661449800000|2022-08-25 17:50:00|222.72|220.32|222.46|220.06|223.25|220.85|222.46|220.06|0
1661450100000|2022-08-25 17:55:00|222.33|219.93|222.85|220.45|223.51|221.11|222.33|219.93|0
1661450400000|2022-08-25 18:00:00|222.72|220.32|224.69|222.29|224.96|222.56|222.59|220.19|0
1661450700000|2022-08-25 18:05:00|224.76|222.36|224.03|221.63|225.62|223.22|223.9|221.5|0
1661451000000|2022-08-25 18:10:00|224.16|221.76|222.71|220.31|224.82|222.42|222.32|219.92|0
1661451300000|2022-08-25 18:15:00|222.84|220.44|223.23|220.83|223.63|221.23|222.32|219.92|0
1661451600000|2022-08-25 18:20:00|222.97|220.57|222.7|220.3|223.63|221.23|222.31|219.91|0
1661451900000|2022-08-25 18:25:00|222.84|220.44|221.91|219.51|222.84|220.44|221.65|219.25|0
1661452200000|2022-08-25 18:30:00|221.78|219.38|222.57|220.17|222.96|220.56|221.52|219.12|0
1661452500000|2022-08-25 18:35:00|222.44|220.04|224.14|221.74|224.14|221.74|222.44|220.04|0
1661452800000|2022-08-25 18:40:00|224.28|221.88|224.93|222.53|225.86|223.46|224.28|221.88|0
1661453100000|2022-08-25 18:45:00|224.8|222.4|224.8|222.4|225.86|223.46|224.67|222.27|0
1661453400000|2022-08-25 18:50:00|224.93|222.53|224.4|222|226.39|223.99|224.26|221.86|0
1661453700000|2022-08-25 18:55:00|224.53|222.13|222.41|220.01|224.53|222.13|222.41|220.01|0
1661454000000|2022-08-25 19:00:00|222.55|220.15|221.36|218.96|223.07|220.67|221.36|218.96|0
1661454300000|2022-08-25 19:05:00|221.23|218.83|222.67|220.27|223.2|220.8|221.1|218.7|0
1661454600000|2022-08-25 19:10:00|222.8|220.4|221.75|219.35|223.33|220.93|221.75|219.35|0
1661454900000|2022-08-25 19:15:00|221.62|219.22|220.43|218.03|222.54|220.14|220.43|218.03|0
1661455200000|2022-08-25 19:20:00|220.3|217.9|219.12|216.72|220.43|218.03|218.99|216.59|0
1661455500000|2022-08-25 19:25:00|218.99|216.59|218.21|215.81|219.38|216.98|217.95|215.55|0
1661455800000|2022-08-25 19:30:00|218.34|215.94|219.38|216.98|220.43|218.03|218.21|215.81|0
1661456100000|2022-08-25 19:35:00|219.25|216.85|218.25|215.85|219.57|217.17|217.56|215.16|0
1661456400000|2022-08-25 19:40:00|218.12|215.72|214.25|211.85|218.38|215.98|214.25|211.85|0
1661456700000|2022-08-25 19:45:00|214.51|212.11|213.1|210.7|214.89|212.49|212.72|210.32|0
1661457000000|2022-08-25 19:50:00|212.85|210.45|212.59|210.19|214.63|212.23|212.21|209.81|0
1661457300000|2022-08-25 19:55:00|212.72|210.32|209.3|206.9|212.97|210.57|208.54|206.14|0
1661457600000|2022-08-25 20:00:00|208.67|206.27|210.94|208.54|210.94|208.54|208.67|206.27|0
1661457900000|2022-08-25 20:05:00|210.81|208.41|211.57|209.17|211.69|209.29|210.43|208.03|0
1661458200000|2022-08-25 20:10:00|211.69|209.29|212.58|210.18|212.58|210.18|211.69|209.29|0
1661458500000|2022-08-25 20:15:00|212.14|209.34|212.01|209.21|212.34|209.54|211.64|208.84|0
1661458800000|2022-08-25 20:20:00|211.89|209.09|212.01|209.21|212.14|209.34|211.76|208.96|0
1661459100000|2022-08-25 20:25:00|211.88|209.08|211.5|208.7|212.01|209.21|211.5|208.7|0
1661459400000|2022-08-25 20:30:00|211.57|208.77|211.69|208.89|212.01|209.21|211.57|208.77|0
1661459700000|2022-08-25 20:35:00|211.62|208.82|211.75|208.95|211.75|208.95|211.37|208.57|0
1661460000000|2022-08-25 20:40:00|211.88|209.08|212|209.2|212|209.2|211.62|208.82|0
1661460300000|2022-08-25 20:45:00|211.87|209.07|212.25|209.45|212.25|209.45|211.87|209.07|0
1661460600000|2022-08-25 20:50:00|212.38|209.58|212.19|209.39|212.38|209.58|212.19|209.39|0
1661460900000|2022-08-25 20:55:00|212.25|209.45|212.18|209.38|212.63|209.83|211.99|209.19|0
1661461200000|2022-08-25 21:00:00|212.28|209.48|211.98|209.18|212.28|209.48|211.98|209.18|0
1661461500000|2022-08-25 21:05:00|212|209.2|211.66|208.86|212.16|209.36|211.48|208.68|0
1661461800000|2022-08-25 21:10:00|211.55|208.75|211.51|208.71|211.75|208.95|211.44|208.64|0
1661462100000|2022-08-25 21:15:00|211.49|208.69|211.07|208.27|211.49|208.69|210.92|208.12|0
1661462400000|2022-08-25 21:20:00|210.93|208.13|211.03|208.23|211.07|208.27|210.86|208.06|0
1661462700000|2022-08-25 21:25:00|211.08|208.28|211.22|208.42|211.54|208.74|211.08|208.28|0
1661463000000|2022-08-25 21:30:00|211.24|208.44|211.37|208.57|211.37|208.57|211.15|208.35|0
1661463300000|2022-08-25 21:35:00|211.46|208.66|211.05|208.25|211.46|208.66|211.05|208.25|0
1661463600000|2022-08-25 21:40:00|211.07|208.27|211.13|208.33|211.16|208.36|210.96|208.16|0
1661463900000|2022-08-25 21:45:00|211.11|208.31|210.94|208.14|211.11|208.31|210.92|208.12|0
1661464200000|2022-08-25 21:50:00|210.97|208.17|210.93|208.13|211.29|208.49|210.91|208.11|0
1661464500000|2022-08-25 21:55:00|210.9|208.1|211.08|208.28|211.1|208.3|210.9|208.1|0
1661464800000|2022-08-25 22:00:00|210.88|208.08|211.7|208.9|211.7|208.9|209.75|206.95|0
1661465100000|2022-08-25 22:05:00|211.83|209.03|211.82|209.02|212.08|209.28|211.82|209.02|0
1661465400000|2022-08-25 22:10:00|211.89|209.09|212.33|209.53|212.46|209.66|211.89|209.09|0
1661465700000|2022-08-25 22:15:00|212.39|209.59|212.45|209.65|212.45|209.65|212.07|209.27|0
1661466000000|2022-08-25 22:20:00|212.58|209.78|213.08|210.28|213.21|210.41|212.45|209.65|0
1661466300000|2022-08-25 22:25:00|213.21|210.41|213.08|210.28|213.34|210.54|213.08|210.28|0
1661466600000|2022-08-25 22:30:00|213.21|210.41|212.57|209.77|213.21|210.41|212.57|209.77|0
1661466900000|2022-08-25 22:35:00|212.44|209.64|212.69|209.89|212.69|209.89|212.44|209.64|0
1661467200000|2022-08-25 22:40:00|212.63|209.83|212.82|210.02|212.95|210.15|212.57|209.77|0
1661467500000|2022-08-25 22:45:00|212.56|209.76|212.81|210.01|212.82|210.02|211.99|209.19|0
1661467800000|2022-08-25 22:50:00|212.75|209.95|212.56|209.76|212.81|210.01|212.56|209.76|0
1661468100000|2022-08-25 22:55:00|212.68|209.88|212.43|209.63|212.81|210.01|212.43|209.63|0
1661468400000|2022-08-25 23:00:00|212.3|209.5|212.17|209.37|212.3|209.5|211.67|208.87|0
1661468700000|2022-08-25 23:05:00|212.04|209.24|211.15|208.35|212.04|209.24|211.03|208.23|0
1661469000000|2022-08-25 23:10:00|211.03|208.23|211.4|208.6|211.41|208.61|210.9|208.1|0
1661469300000|2022-08-25 23:15:00|211.34|208.54|210.89|208.09|211.4|208.6|210.64|207.84|0
1661469600000|2022-08-25 23:20:00|210.77|207.97|210.01|207.21|210.89|208.09|209.76|206.96|0
1661469900000|2022-08-25 23:25:00|210.13|207.33|210.13|207.33|210.13|207.33|209.75|206.95|0
1661470200000|2022-08-25 23:30:00|210|207.2|210.13|207.33|210.38|207.58|209.94|207.14|0
1661470500000|2022-08-25 23:35:00|210.25|207.45|211.01|208.21|211.01|208.21|210.25|207.45|0
1661470800000|2022-08-25 23:40:00|211.14|208.34|210.75|207.95|211.39|208.59|210.75|207.95|0
1661471100000|2022-08-25 23:45:00|210.82|208.02|210.88|208.08|211.01|208.21|210.44|207.64|0
1661471400000|2022-08-25 23:50:00|210.75|207.95|211.25|208.45|211.38|208.58|210.75|207.95|0
1661471700000|2022-08-25 23:55:00|211.13|208.33|211.63|208.83|211.63|208.83|210.81|208.01|0
1661472000000|2022-08-26 00:00:00|211.76|208.96|211.88|209.08|212.39|209.59|211|208.2|0
1661472300000|2022-08-26 00:05:00|212.01|209.21|212.39|209.59|212.39|209.59|211.63|208.83|0
1661472600000|2022-08-26 00:10:00|212.64|209.84|212.89|210.09|213.15|210.35|212.38|209.58|0
1661472900000|2022-08-26 00:15:00|213.02|210.22|213.02|210.22|213.4|210.6|212.64|209.84|0
1661473200000|2022-08-26 00:20:00|213.14|210.34|212.38|209.58|213.27|210.47|212.38|209.58|0
1661473500000|2022-08-26 00:25:00|212.5|209.7|212.63|209.83|212.76|209.96|211.87|209.07|0
1661473800000|2022-08-26 00:30:00|212.5|209.7|211.86|209.06|212.63|209.83|211.86|209.06|0
1661474100000|2022-08-26 00:35:00|211.93|209.13|211.73|208.93|212.12|209.32|211.23|208.43|0
1661474400000|2022-08-26 00:40:00|211.67|208.87|211.22|208.42|211.8|209|210.97|208.17|0
1661474700000|2022-08-26 00:45:00|211.35|208.55|211.09|208.29|211.35|208.55|210.59|207.79|0
1661475000000|2022-08-26 00:50:00|210.97|208.17|210.97|208.17|211.47|208.67|210.84|208.04|0
1661475300000|2022-08-26 00:55:00|211.09|208.29|210.58|207.78|211.09|208.29|210.08|207.28|0
1661475600000|2022-08-26 01:00:00|210.71|207.91|210.96|208.16|211.09|208.29|210.58|207.78|0
1661475900000|2022-08-26 01:05:00|211.09|208.29|211.21|208.41|211.34|208.54|210.96|208.16|0
1661476200000|2022-08-26 01:10:00|211.34|208.54|211.02|208.22|211.34|208.54|210.95|208.15|0
1661476500000|2022-08-26 01:15:00|210.83|208.03|212.09|209.29|212.09|209.29|210.57|207.77|0
1661476800000|2022-08-26 01:20:00|211.84|209.04|211.96|209.16|212.28|209.48|211.46|208.66|0
1661477100000|2022-08-26 01:25:00|212.09|209.29|211.7|208.9|212.09|209.29|211.33|208.53|0
1661477400000|2022-08-26 01:30:00|211.45|208.65|211.57|208.77|211.7|208.9|210.94|208.14|0
1661477700000|2022-08-26 01:35:00|211.7|208.9|211.19|208.39|211.83|209.03|210.69|207.89|0
1661478000000|2022-08-26 01:40:00|211.32|208.52|211.32|208.52|211.44|208.64|210.94|208.14|0
1661478300000|2022-08-26 01:45:00|211.19|208.39|210.81|208.01|211.44|208.64|210.18|207.38|0
1661478600000|2022-08-26 01:50:00|210.68|207.88|209.67|206.87|210.68|207.88|209.67|206.87|0
1661478900000|2022-08-26 01:55:00|209.79|206.99|210.04|207.24|210.17|207.37|209.67|206.87|0
1661479200000|2022-08-26 02:00:00|210.17|207.37|210.17|207.37|210.55|207.75|209.92|207.12|0
1661479500000|2022-08-26 02:05:00|210.29|207.49|210.04|207.24|210.67|207.87|210.04|207.24|0
1661479800000|2022-08-26 02:10:00|210.16|207.36|209.91|207.11|210.41|207.61|209.78|206.98|0
1661480100000|2022-08-26 02:15:00|210.03|207.23|209.9|207.1|210.03|207.23|209.65|206.85|0
1661480400000|2022-08-26 02:20:00|210.03|207.23|209.9|207.1|210.28|207.48|209.78|206.98|0
1661480700000|2022-08-26 02:25:00|210.03|207.23|210.4|207.6|210.4|207.6|210.03|207.23|0
1661481000000|2022-08-26 02:30:00|210.28|207.48|210.4|207.6|210.53|207.73|209.9|207.1|0
1661481300000|2022-08-26 02:35:00|210.53|207.73|210.27|207.47|210.53|207.73|210.27|207.47|0
1661481600000|2022-08-26 02:40:00|210.4|207.6|210.02|207.22|210.4|207.6|209.89|207.09|0
1661481900000|2022-08-26 02:45:00|210.14|207.34|210.14|207.34|210.27|207.47|210.01|207.21|0
1661482200000|2022-08-26 02:50:00|210.27|207.47|210.01|207.21|210.27|207.47|210.01|207.21|0
1661482500000|2022-08-26 02:55:00|209.88|207.08|209.88|207.08|210.01|207.21|209.76|206.96|0
1661482800000|2022-08-26 03:00:00|210.01|207.21|210.13|207.33|210.13|207.33|209.63|206.83|0
1661483100000|2022-08-26 03:05:00|210.26|207.46|210.25|207.45|210.26|207.46|210.13|207.33|0
1661483400000|2022-08-26 03:10:00|210.13|207.33|210|207.2|210.25|207.45|209.87|207.07|0
1661483700000|2022-08-26 03:15:00|209.87|207.07|210|207.2|210.12|207.32|209.87|207.07|0
1661484000000|2022-08-26 03:20:00|209.87|207.07|209.87|207.07|209.87|207.07|209.61|206.81|0
1661484300000|2022-08-26 03:25:00|209.74|206.94|209.61|206.81|209.99|207.19|209.61|206.81|0
1661484600000|2022-08-26 03:30:00|209.74|206.94|209.61|206.81|209.74|206.94|209.61|206.81|0
1661484900000|2022-08-26 03:35:00|209.73|206.93|209.61|206.81|209.73|206.93|209.61|206.81|0
1661485200000|2022-08-26 03:40:00|209.6|206.8|209.98|207.18|209.98|207.18|209.6|206.8|0
1661485500000|2022-08-26 03:45:00|210.04|207.24|210.1|207.3|210.23|207.43|210.04|207.24|0
1661485800000|2022-08-26 03:50:00|210.23|207.43|210.35|207.55|210.48|207.68|210.1|207.3|0
1661486100000|2022-08-26 03:55:00|210.23|207.43|210.35|207.55|210.48|207.68|210.22|207.42|0
1661486400000|2022-08-26 04:00:00|210.48|207.68|210.6|207.8|210.85|208.05|210.35|207.55|0
1661486700000|2022-08-26 04:05:00|210.73|207.93|211.1|208.3|211.23|208.43|210.73|207.93|0
1661487000000|2022-08-26 04:10:00|210.98|208.18|211.1|208.3|211.35|208.55|210.98|208.18|0
1661487300000|2022-08-26 04:15:00|211.23|208.43|211.73|208.93|211.73|208.93|211.1|208.3|0
1661487600000|2022-08-26 04:20:00|211.6|208.8|211.35|208.55|211.73|208.93|211.35|208.55|0
1661487900000|2022-08-26 04:25:00|211.22|208.42|211.22|208.42|211.22|208.42|211.09|208.29|0
1661488200000|2022-08-26 04:30:00|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1661488500000|2022-08-26 04:35:00|211.22|208.42|211.21|208.41|211.22|208.42|211.09|208.29|0
1661488800000|2022-08-26 04:40:00|211.15|208.35|211.21|208.41|211.28|208.48|210.96|208.16|0
1661489100000|2022-08-26 04:45:00|211.34|208.54|211.08|208.28|211.34|208.54|211.08|208.28|0
1661489400000|2022-08-26 04:50:00|211.21|208.41|211.84|209.04|211.84|209.04|211.21|208.41|0
1661489700000|2022-08-26 04:55:00|211.71|208.91|211.96|209.16|212.09|209.29|211.58|208.78|0
1661490000000|2022-08-26 05:00:00|211.83|209.03|212.34|209.54|212.34|209.54|211.83|209.03|0
1661490300000|2022-08-26 05:05:00|212.47|209.67|212.08|209.28|212.47|209.67|211.77|208.97|0
1661490600000|2022-08-26 05:10:00|211.96|209.16|211.95|209.15|212.59|209.79|211.95|209.15|0
1661490900000|2022-08-26 05:15:00|212.08|209.28|211.7|208.9|212.08|209.28|211.32|208.52|0
1661491200000|2022-08-26 05:20:00|211.57|208.77|211.82|209.02|211.82|209.02|211.31|208.51|0
1661491500000|2022-08-26 05:25:00|211.69|208.89|211.94|209.14|211.94|209.14|211.56|208.76|0
1661491800000|2022-08-26 05:30:00|211.82|209.02|213.38|210.58|213.64|210.84|211.82|209.02|0
1661492100000|2022-08-26 05:35:00|213.25|210.45|214.01|211.21|214.02|211.22|213.13|210.33|0
1661492400000|2022-08-26 05:40:00|213.89|211.09|213.38|210.58|214.01|211.21|213.25|210.45|0
1661492700000|2022-08-26 05:45:00|213.5|210.7|214.01|211.21|214.39|211.59|213.38|210.58|0
1661493000000|2022-08-26 05:50:00|213.88|211.08|213.62|210.82|214.01|211.21|213.37|210.57|0
1661493300000|2022-08-26 05:55:00|213.75|210.95|213.81|211.01|214.39|211.59|213.62|210.82|0
1661493600000|2022-08-26 06:00:00|213.88|211.08|213.75|210.95|214.64|211.84|213.75|210.95|0
1661493900000|2022-08-26 06:05:00|213.87|211.07|214.38|211.58|214.76|211.96|213.75|210.95|0
1661494200000|2022-08-26 06:10:00|214.12|211.32|214.63|211.83|215.02|212.22|214|211.2|0
1661494500000|2022-08-26 06:15:00|214.5|211.7|213.99|211.19|215.14|212.34|213.99|211.19|0
1661494800000|2022-08-26 06:20:00|214.12|211.32|214.5|211.7|214.5|211.7|213.74|210.94|0
1661495100000|2022-08-26 06:25:00|214.37|211.57|213.86|211.06|214.5|211.7|213.73|210.93|0
1661495400000|2022-08-26 06:30:00|213.73|210.93|213.49|210.69|214.43|211.63|213.22|210.42|0
1661495700000|2022-08-26 06:35:00|213.37|210.57|213.11|210.31|213.75|210.95|212.86|210.06|0
1661496000000|2022-08-26 06:40:00|212.98|210.18|213.49|210.69|213.81|211.01|212.86|210.06|0
1661496300000|2022-08-26 06:45:00|213.62|210.82|213.49|210.69|213.62|210.82|212.98|210.18|0
1661496600000|2022-08-26 06:50:00|213.61|210.81|213.74|210.94|214.12|211.32|213.36|210.56|0
1661496900000|2022-08-26 06:55:00|213.61|210.81|213.23|210.43|213.74|210.94|212.97|210.17|0
1661497200000|2022-08-26 07:00:00|213.35|210.55|214.88|212.08|214.88|212.08|212.85|210.05|0
1661497500000|2022-08-26 07:05:00|214.68|212.28|213.66|211.26|214.68|212.28|213.21|210.81|0
1661497800000|2022-08-26 07:10:00|213.59|211.19|213.4|211|214.55|212.15|213.02|210.62|0
1661498100000|2022-08-26 07:15:00|213.34|210.94|213.78|211.38|214.29|211.89|213.34|210.94|0
1661498400000|2022-08-26 07:20:00|213.9|211.5|212.12|209.72|213.9|211.5|212|209.6|0
1661498700000|2022-08-26 07:25:00|212|209.6|211.61|209.21|212.25|209.85|210.98|208.58|0
1661499000000|2022-08-26 07:30:00|211.49|209.09|213.26|210.86|213.77|211.37|211.3|208.9|0
1661499300000|2022-08-26 07:35:00|213.39|210.99|213.89|211.49|214.27|211.87|213.39|210.99|0
1661499600000|2022-08-26 07:40:00|214.02|211.62|215.42|213.02|216.32|213.92|213.89|211.49|0
1661499900000|2022-08-26 07:45:00|215.55|213.15|214.97|212.57|215.8|213.4|214.91|212.51|0
1661500200000|2022-08-26 07:50:00|215.03|212.63|215.29|212.89|215.67|213.27|214.65|212.25|0
1661500500000|2022-08-26 07:55:00|215.23|212.83|215.28|212.88|215.93|213.53|214.65|212.25|0
1661500800000|2022-08-26 08:00:00|215.41|213.01|216.56|214.16|217.14|214.74|215.41|213.01|0
1661501100000|2022-08-26 08:05:00|216.69|214.29|216.43|214.03|217.21|214.81|216.18|213.78|0
1661501400000|2022-08-26 08:10:00|216.56|214.16|216.3|213.9|217.07|214.67|216.04|213.64|0
1661501700000|2022-08-26 08:15:00|216.17|213.77|216.55|214.15|217.2|214.8|216.04|213.64|0
1661502000000|2022-08-26 08:20:00|216.68|214.28|216.55|214.15|217.07|214.67|216.43|214.03|0
1661502300000|2022-08-26 08:25:00|216.42|214.02|217.19|214.79|217.32|214.92|216.42|214.02|0
1661502600000|2022-08-26 08:30:00|217.32|214.92|215.52|213.12|218.22|215.82|215.26|212.86|0
1661502900000|2022-08-26 08:35:00|215.39|212.99|215.26|212.86|215.65|213.25|215.01|212.61|0
1661503200000|2022-08-26 08:40:00|215.13|212.73|215.13|212.73|215.77|213.37|214.88|212.48|0
1661503500000|2022-08-26 08:45:00|215|212.6|214.62|212.22|215.26|212.86|214.11|211.71|0
1661503800000|2022-08-26 08:50:00|214.49|212.09|215.76|213.36|215.89|213.49|214.23|211.83|0
1661504100000|2022-08-26 08:55:00|215.83|213.43|216.4|214|216.4|214|215.63|213.23|0
1661504400000|2022-08-26 09:00:00|216.27|213.87|216.78|214.38|216.92|214.52|216.14|213.74|0
1661504700000|2022-08-26 09:05:00|216.91|214.51|216.01|213.61|217.3|214.9|216.01|213.61|0
1661505000000|2022-08-26 09:10:00|215.88|213.48|215.88|213.48|216.78|214.38|215.88|213.48|0
1661505300000|2022-08-26 09:15:00|215.75|213.35|216.52|214.12|217.1|214.7|215.75|213.35|0
1661505600000|2022-08-26 09:20:00|216.65|214.25|217.93|215.53|218.22|215.82|216.52|214.12|0
1661505900000|2022-08-26 09:25:00|218|215.6|218.44|216.04|218.7|216.3|217.29|214.89|0
1661506200000|2022-08-26 09:30:00|218.57|216.17|218.82|216.42|219.73|217.33|218.18|215.78|0
1661506500000|2022-08-26 09:35:00|218.69|216.29|218.18|215.78|218.95|216.55|218.05|215.65|0
1661506800000|2022-08-26 09:40:00|218.05|215.65|217.79|215.39|218.43|216.03|217.79|215.39|0
1661507100000|2022-08-26 09:45:00|217.92|215.52|219.72|217.32|219.72|217.32|217.66|215.26|0
1661507400000|2022-08-26 09:50:00|219.59|217.19|219.58|217.18|220.04|217.64|219.46|217.06|0
1661507700000|2022-08-26 09:55:00|219.65|217.25|219|216.6|219.97|217.57|219|216.6|0
1661508000000|2022-08-26 10:00:00|218.94|216.54|218.81|216.41|219.32|216.92|218.42|216.02|0
1661508300000|2022-08-26 10:05:00|218.68|216.28|219.06|216.66|219.45|217.05|218.68|216.28|0
1661508600000|2022-08-26 10:10:00|218.93|216.53|218.93|216.53|219.83|217.43|218.8|216.4|0
1661508900000|2022-08-26 10:15:00|219.06|216.66|218.8|216.4|219.83|217.43|218.8|216.4|0
1661509200000|2022-08-26 10:20:00|218.92|216.52|217.89|215.49|219.44|217.04|217.89|215.49|0
1661509500000|2022-08-26 10:25:00|218.15|215.75|218.53|216.13|218.53|216.13|217.51|215.11|0
1661509800000|2022-08-26 10:30:00|218.4|216|219.56|217.16|219.82|217.42|218.34|215.94|0
1661510100000|2022-08-26 10:35:00|219.43|217.03|219.63|217.23|220.34|217.94|219.43|217.03|0
1661510400000|2022-08-26 10:40:00|219.56|217.16|220.2|217.8|220.33|217.93|219.17|216.77|0
1661510700000|2022-08-26 10:45:00|220.07|217.67|219.42|217.02|220.46|218.06|219.42|217.02|0
1661511000000|2022-08-26 10:50:00|219.29|216.89|219.94|217.54|220.33|217.93|219.16|216.76|0
1661511300000|2022-08-26 10:55:00|219.81|217.41|219.29|216.89|220.45|218.05|219.16|216.76|0
1661511600000|2022-08-26 11:00:00|219.16|216.76|220.58|218.18|220.84|218.44|218.64|216.24|0
1661511900000|2022-08-26 11:05:00|220.71|218.31|220.7|218.3|221.61|219.21|220.45|218.05|0
1661512200000|2022-08-26 11:10:00|220.57|218.17|219.54|217.14|220.57|218.17|219.54|217.14|0
1661512500000|2022-08-26 11:15:00|219.67|217.27|219.02|216.62|219.79|217.39|218.96|216.56|0
1661512800000|2022-08-26 11:20:00|218.89|216.49|219.4|217|219.66|217.26|218.89|216.49|0
1661513100000|2022-08-26 11:25:00|219.27|216.87|219.4|217|219.79|217.39|218.76|216.36|0
1661513400000|2022-08-26 11:30:00|219.66|217.26|218.49|216.09|219.79|217.39|218.11|215.71|0
1661513700000|2022-08-26 11:35:00|218.37|215.97|217.46|215.06|218.49|216.09|217.21|214.81|0
1661514000000|2022-08-26 11:40:00|217.59|215.19|217.59|215.19|217.91|215.51|217.08|214.68|0
1661514300000|2022-08-26 11:45:00|217.46|215.06|216.69|214.29|217.72|215.32|216.56|214.16|0
1661514600000|2022-08-26 11:50:00|216.56|214.16|216.05|213.65|217.33|214.93|216.05|213.65|0
1661514900000|2022-08-26 11:55:00|215.92|213.52|216.43|214.03|217.07|214.67|215.54|213.14|0
1661515200000|2022-08-26 12:00:00|216.3|213.9|217.32|214.92|217.32|214.92|215.79|213.39|0
1661515500000|2022-08-26 12:05:00|217.26|214.86|216.55|214.15|217.32|214.92|216.42|214.02|0
1661515800000|2022-08-26 12:10:00|216.68|214.28|216.42|214.02|217.44|215.04|216.42|214.02|0
1661516100000|2022-08-26 12:15:00|216.29|213.89|216.16|213.76|216.67|214.27|215.78|213.38|0
1661516400000|2022-08-26 12:20:00|216.29|213.89|216.16|213.76|217.57|215.17|216.03|213.63|0
1661516700000|2022-08-26 12:25:00|216.03|213.63|217.05|214.65|217.31|214.91|216.03|213.63|0
1661517000000|2022-08-26 12:30:00|217.24|214.84|213.42|211.02|218.4|216|210.71|208.31|0
1661517300000|2022-08-26 12:35:00|213.6|211.2|213.16|210.76|215.77|213.37|213.16|210.76|0
1661517600000|2022-08-26 12:40:00|212.97|210.57|215.97|213.57|217|214.6|212.97|210.57|0
1661517900000|2022-08-26 12:45:00|216.1|213.7|213.29|210.89|216.23|213.83|213.29|210.89|0
1661518200000|2022-08-26 12:50:00|213.04|210.64|212.66|210.26|213.74|211.34|212.03|209.63|0
1661518500000|2022-08-26 12:55:00|212.53|210.13|210.38|207.98|212.78|210.38|210.13|207.73|0
1661518800000|2022-08-26 13:00:00|210.51|208.11|206.51|204.11|210.76|208.36|206.51|204.11|0
1661519100000|2022-08-26 13:05:00|206.26|203.86|203.86|201.46|206.39|203.99|202.69|200.29|0
1661519400000|2022-08-26 13:10:00|203.92|201.52|206.92|204.52|206.92|204.52|203.3|200.9|0
1661519700000|2022-08-26 13:15:00|206.86|204.46|207.09|204.69|207.34|204.94|205.86|203.46|0
1661520000000|2022-08-26 13:20:00|207.21|204.81|208.2|205.8|209.33|206.93|207.21|204.81|0
1661520300000|2022-08-26 13:25:00|208.45|206.05|211.32|208.92|212.08|209.68|208.2|205.8|0
1661520600000|2022-08-26 13:30:00|211.45|209.05|212.07|209.67|215.24|212.84|210.95|208.55|0
1661520900000|2022-08-26 13:35:00|211.82|209.42|213.08|210.68|214.6|212.2|211.19|208.79|0
1661521200000|2022-08-26 13:40:00|213.33|210.93|212.41|210.01|214.32|211.92|211.65|209.25|0
1661521500000|2022-08-26 13:45:00|212.54|210.14|214.69|212.29|214.69|212.29|211.91|209.51|0
1661521800000|2022-08-26 13:50:00|214.82|212.42|212.66|210.26|217.38|214.98|212.53|210.13|0
1661522100000|2022-08-26 13:55:00|212.79|210.39|211.9|209.5|212.85|210.45|211.02|208.62|0
1661522400000|2022-08-26 14:00:00|213.86|211.46|231.22|227.86|231.22|228.35|212.22|209.82|0
1661522700000|2022-08-26 14:05:00|232.23|228.87|209.97|206.61|232.9|229.54|209.97|206.61|0
1661523000000|2022-08-26 14:10:00|209.09|205.73|214.65|211.29|217.93|214.57|207.71|204.35|0
1661523300000|2022-08-26 14:15:00|214.52|211.16|214.9|211.54|218.37|215.01|212.87|209.51|0
1661523600000|2022-08-26 14:20:00|214.78|211.42|227.09|223.73|227.55|224.19|214.78|211.42|0
1661523900000|2022-08-26 14:25:00|227.22|223.86|234.31|230.95|236.89|233.53|226.29|222.93|0
1661524200000|2022-08-26 14:30:00|235.66|232.3|242.25|238.89|243.22|239.86|232.66|229.3|0
1661524500000|2022-08-26 14:35:00|242.8|239.44|249.21|245.85|251.18|247.82|240.67|237.31|0
1661524800000|2022-08-26 14:40:00|248.92|245.56|247.1|243.74|248.92|245.56|244.88|241.52|0
1661525100000|2022-08-26 14:45:00|247.52|244.16|243.21|239.85|248.78|245.42|243.21|239.85|0
1661525400000|2022-08-26 14:50:00|243.07|239.71|245.42|242.06|247.24|243.88|243.07|239.71|0
1661525700000|2022-08-26 14:55:00|245.28|241.92|246.18|242.82|248.49|245.13|244.51|241.15|0
1661526000000|2022-08-26 15:00:00|246.88|243.52|253.37|250.01|253.37|250.01|246.04|242.68|0
1661526300000|2022-08-26 15:05:00|253.94|250.58|254.79|251.43|257.08|253.72|251.52|248.16|0
1661526600000|2022-08-26 15:10:00|255.65|252.29|252.65|249.29|256.65|253.29|252.51|249.15|0
1661526900000|2022-08-26 15:15:00|252.79|249.43|258.07|254.71|258.79|255.43|252.37|249.01|0
1661527200000|2022-08-26 15:20:00|258.97|255.61|256.53|253.17|261.72|258.36|256.53|253.17|0
1661527500000|2022-08-26 15:25:00|256.67|253.31|255.67|252.31|257.96|254.6|254.1|250.74|0
1661527800000|2022-08-26 15:30:00|255.95|252.59|254.24|250.88|257.24|253.88|253.38|250.02|0
1661528100000|2022-08-26 15:35:00|254.52|251.16|255.8|252.44|256.95|253.59|253.66|250.3|0
1661528400000|2022-08-26 15:40:00|256.23|252.87|257.52|254.16|259.11|255.75|254.37|251.01|0
1661528700000|2022-08-26 15:45:00|257.09|253.73|253.94|250.58|257.09|253.73|253.37|250.01|0
1661529000000|2022-08-26 15:50:00|253.8|250.44|252.8|249.44|255.65|252.29|251.53|248.17|0
1661529300000|2022-08-26 15:55:00|252.66|249.3|256.36|253|256.94|253.58|252.66|249.3|0
1661529600000|2022-08-26 16:00:00|256.94|253.58|261.7|258.34|261.84|258.48|256.22|252.86|0
1661529900000|2022-08-26 16:05:00|261.41|258.05|260.25|256.89|262.28|258.92|259.67|256.31|0
1661530200000|2022-08-26 16:10:00|260.1|256.74|259.23|255.87|261.55|258.19|259.09|255.73|0
1661530500000|2022-08-26 16:15:00|259.52|256.16|262.56|259.2|264.31|260.95|259.38|256.02|0
1661530800000|2022-08-26 16:20:00|262.85|259.49|264.31|260.95|264.9|261.54|262.85|259.49|0
1661531100000|2022-08-26 16:25:00|264.39|261.03|262.56|259.2|265.19|261.83|262.41|259.05|0
1661531400000|2022-08-26 16:30:00|262.7|259.34|266.3|262.94|266.6|263.24|262.7|259.34|0
1661531700000|2022-08-26 16:35:00|266.45|263.09|265.42|262.06|266.74|263.38|264.84|261.48|0
1661532000000|2022-08-26 16:40:00|265.28|261.92|263.81|260.45|266.3|262.94|261.78|258.42|0
1661532300000|2022-08-26 16:45:00|263.67|260.31|261.2|257.84|264.54|261.18|261.2|257.84|0
1661532600000|2022-08-26 16:50:00|261.34|257.98|263.37|260.01|264.39|261.03|261.34|257.98|0
1661532900000|2022-08-26 16:55:00|263.08|259.72|260.9|257.54|263.08|259.72|260.47|257.11|0
1661533200000|2022-08-26 17:00:00|261.34|257.98|261.19|257.83|262.79|259.43|259.6|256.24|0
1661533500000|2022-08-26 17:05:00|261.34|257.98|260.03|256.67|261.34|257.98|259.17|255.81|0
1661533800000|2022-08-26 17:10:00|260.32|256.96|262.2|258.84|263.22|259.86|259.89|256.53|0
1661534100000|2022-08-26 17:15:00|262.49|259.13|263.5|260.14|264.23|260.87|260.9|257.54|0
1661534400000|2022-08-26 17:20:00|263.94|260.58|261.47|258.11|263.94|260.58|261.47|258.11|0
1661534700000|2022-08-26 17:25:00|261.54|258.18|262.34|258.98|262.34|258.98|260.31|256.95|0
1661535000000|2022-08-26 17:30:00|262.48|259.12|263.19|259.83|265.1|261.74|262.48|259.12|0
1661535300000|2022-08-26 17:35:00|262.9|259.54|264.94|261.58|265.09|261.73|262.31|258.95|0
1661535600000|2022-08-26 17:40:00|264.79|261.43|266.99|263.63|267.88|264.52|264.79|261.43|0
1661535900000|2022-08-26 17:45:00|266.84|263.48|266.69|263.33|267.58|264.22|265.81|262.45|0
1661536200000|2022-08-26 17:50:00|266.55|263.19|267.28|263.92|268.61|265.25|266.55|263.19|0
1661536500000|2022-08-26 17:55:00|267.43|264.07|267.43|264.07|268.16|264.8|266.84|263.48|0
1661536800000|2022-08-26 18:00:00|267.57|264.21|268.01|264.65|268.46|265.1|266.25|262.89|0
1661537100000|2022-08-26 18:05:00|268.16|264.8|268.9|265.54|269.49|266.13|267.13|263.77|0
1661537400000|2022-08-26 18:10:00|269.04|265.68|269.78|266.42|270.52|267.16|268.9|265.54|0
1661537700000|2022-08-26 18:15:00|269.63|266.27|273.05|269.69|273.65|270.29|269.63|266.27|0
1661538000000|2022-08-26 18:20:00|272.75|269.39|271.56|268.2|272.75|269.39|270.37|267.01|0
1661538300000|2022-08-26 18:25:00|271.71|268.35|271.5|269.1|272.6|269.42|269|266.6|0
1661538600000|2022-08-26 18:30:00|271.8|269.4|271.06|268.66|272.25|269.85|270.32|267.92|0
1661538900000|2022-08-26 18:35:00|271.2|268.8|272.54|270.14|273.43|271.03|270.31|267.91|0
1661539200000|2022-08-26 18:40:00|272.69|270.29|273.73|271.33|273.88|271.48|272.09|269.69|0
1661539500000|2022-08-26 18:45:00|273.58|271.18|274.62|272.22|275.07|272.67|272.09|269.69|0
1661539800000|2022-08-26 18:50:00|274.47|272.07|276.27|273.87|276.27|273.87|274.17|271.77|0
1661540100000|2022-08-26 18:55:00|276.12|273.72|278.19|275.79|278.8|276.4|275.67|273.27|0
1661540400000|2022-08-26 19:00:00|278.34|275.94|277.14|274.74|278.34|275.94|275.19|272.79|0
1661540700000|2022-08-26 19:05:00|277.29|274.89|280.45|278.05|280.9|278.5|276.24|273.84|0
1661541000000|2022-08-26 19:10:00|280.3|277.9|280.6|278.2|282.12|279.72|280|277.6|0
1661541300000|2022-08-26 19:15:00|280.75|278.35|278.03|275.63|280.75|278.35|276.53|274.13|0
1661541600000|2022-08-26 19:20:00|277.88|275.48|281.2|278.8|282.41|280.01|276.83|274.43|0
1661541900000|2022-08-26 19:25:00|280.9|278.5|280.29|277.89|282.11|279.71|278.63|276.23|0
1661542200000|2022-08-26 19:30:00|280.14|277.74|282.86|280.46|282.86|280.46|279.53|277.13|0
1661542500000|2022-08-26 19:35:00|282.71|280.31|283.32|280.92|285|282.6|281.95|279.55|0
1661542800000|2022-08-26 19:40:00|283.16|280.76|285.68|283.28|287.29|284.89|282.71|280.31|0
1661543100000|2022-08-26 19:45:00|285.22|282.82|287.82|285.42|289.5|287.1|284.3|281.9|0
1661543400000|2022-08-26 19:50:00|287.66|285.26|291.89|289.49|291.89|289.49|285.37|282.97|0
1661543700000|2022-08-26 19:55:00|291.96|289.56|291.81|289.41|292.12|289.72|287.05|284.65|0
1661544000000|2022-08-26 20:00:00|292.27|289.87|294.59|292.19|295.53|293.13|291.96|289.56|0
1661544300000|2022-08-26 20:05:00|294.44|292.04|293.97|291.57|295.06|292.66|293.81|291.41|0
1661544600000|2022-08-26 20:10:00|293.81|291.41|291.41|289.01|294.28|291.88|291.25|288.85|0
1661732700000|2022-08-29 00:25:00|318.08|315.28|317.91|315.11|318.4|315.6|317.59|314.79|0
1661733000000|2022-08-29 00:30:00|317.84|315.04|317.25|314.45|318.08|315.28|314.49|311.69|0
1661733300000|2022-08-29 00:35:00|317.41|314.61|315.21|312.41|317.41|314.61|314.88|312.08|0
1661733600000|2022-08-29 00:40:00|315.37|312.57|317|314.2|317.66|314.86|315.04|312.24|0
1661733900000|2022-08-29 00:45:00|317.16|314.36|318.97|316.17|319.62|316.82|317|314.2|0
1661734200000|2022-08-29 00:50:00|319.13|316.33|318.63|315.83|319.29|316.49|317.81|315.01|0
1661734500000|2022-08-29 00:55:00|318.96|316.16|320.28|317.48|321.52|318.72|318.63|315.83|0
1661734800000|2022-08-29 01:00:00|320.11|317.31|320.27|317.47|320.93|318.13|319.29|316.49|0
1661735100000|2022-08-29 01:05:00|320.11|317.31|317.97|315.17|320.44|317.64|317.97|315.17|0
1661735400000|2022-08-29 01:10:00|317.89|315.09|320.76|317.96|320.92|318.12|317.8|315|0
1661735700000|2022-08-29 01:15:00|321.09|318.29|321.08|318.28|321.58|318.78|319.93|317.13|0
1661736000000|2022-08-29 01:20:00|320.92|318.12|321.24|318.44|322.4|319.6|320.42|317.62|0
1661736300000|2022-08-29 01:25:00|321.41|318.61|322.72|319.92|323.39|320.59|320.92|318.12|0
1661736600000|2022-08-29 01:30:00|322.88|320.08|322.77|319.97|324.74|321.94|322.28|319.48|0
1661736900000|2022-08-29 01:35:00|322.61|319.81|322.44|319.64|324.24|321.44|322.28|319.48|0
1661737200000|2022-08-29 01:40:00|322.6|319.8|320.97|318.17|322.6|319.8|320.48|317.68|0
1661737500000|2022-08-29 01:45:00|320.8|318|321.29|318.49|321.94|319.14|320.8|318|0
1661737800000|2022-08-29 01:50:00|321.45|318.65|319.82|317.02|321.78|318.98|319.66|316.86|0
1661738100000|2022-08-29 01:55:00|319.66|316.86|319.65|316.85|320.63|317.83|319.49|316.69|0
1661738400000|2022-08-29 02:00:00|319.49|316.69|319.98|317.18|320.47|317.67|319.49|316.69|0
1661738700000|2022-08-29 02:05:00|319.81|317.01|318.18|315.38|319.81|317.01|317.21|314.41|0
1661739000000|2022-08-29 02:10:00|318.35|315.55|318.18|315.38|318.92|316.12|317.69|314.89|0
1661739300000|2022-08-29 02:15:00|318.02|315.22|318.67|315.87|319.15|316.35|318.02|315.22|0
1661739600000|2022-08-29 02:20:00|318.75|315.95|317.2|314.4|318.83|316.03|317.04|314.24|0
1661739900000|2022-08-29 02:25:00|317.04|314.24|315.58|312.78|317.04|314.24|314.77|311.97|0
1661740200000|2022-08-29 02:30:00|315.42|312.62|314.77|311.97|316.23|313.43|314.77|311.97|0
1661740500000|2022-08-29 02:35:00|314.61|311.81|314.61|311.81|315.42|312.62|314.45|311.65|0
1661740800000|2022-08-29 02:40:00|314.44|311.64|313.31|310.51|314.44|311.64|312.83|310.03|0
1661741100000|2022-08-29 02:45:00|312.99|310.19|314.76|311.96|314.76|311.96|312.99|310.19|0
1661741400000|2022-08-29 02:50:00|314.6|311.8|315.73|312.93|316.7|313.9|314.44|311.64|0
1661741700000|2022-08-29 02:55:00|315.89|313.09|315.73|312.93|316.21|313.41|315.4|312.6|0
1661742000000|2022-08-29 03:00:00|315.65|312.85|316.21|313.41|316.21|313.41|314.76|311.96|0
1661742300000|2022-08-29 03:05:00|316.37|313.57|315.4|312.6|316.69|313.89|315.4|312.6|0
1661742600000|2022-08-29 03:10:00|315.23|312.43|314.91|312.11|315.56|312.76|314.43|311.63|0
1661742900000|2022-08-29 03:15:00|314.75|311.95|314.26|311.46|314.75|311.95|313.78|310.98|0
1661743200000|2022-08-29 03:20:00|314.42|311.62|313.47|310.67|314.83|312.03|313.07|310.27|0
1661743500000|2022-08-29 03:25:00|313.55|310.75|313.14|310.34|313.63|310.83|312.34|309.54|0
1661743800000|2022-08-29 03:30:00|312.98|310.18|312.01|309.21|313.47|310.67|311.69|308.89|0
1661744100000|2022-08-29 03:35:00|311.93|309.13|312.01|309.21|312.33|309.53|311.53|308.73|0
1661744400000|2022-08-29 03:40:00|311.85|309.05|312.81|310.01|313.46|310.66|311.85|309.05|0
1661744700000|2022-08-29 03:45:00|312.65|309.85|312.33|309.53|312.81|310.01|312.16|309.36|0
1661745000000|2022-08-29 03:50:00|312.49|309.69|311.84|309.04|312.49|309.69|311.52|308.72|0
1661745300000|2022-08-29 03:55:00|312|309.2|310.55|307.75|312|309.2|310.39|307.59|0
1661745600000|2022-08-29 04:00:00|310.31|307.51|309.51|306.71|310.63|307.83|309.35|306.55|0
1661745900000|2022-08-29 04:05:00|309.67|306.87|309.82|307.02|310.47|307.67|309.5|306.7|0
1661746200000|2022-08-29 04:10:00|309.98|307.18|310.78|307.98|310.95|308.15|309.98|307.18|0
1661746500000|2022-08-29 04:15:00|310.86|308.06|312.95|310.15|313.28|310.48|310.38|307.58|0
1661746800000|2022-08-29 04:20:00|313.12|310.32|313.11|310.31|314.25|311.45|312.79|309.99|0
1661747100000|2022-08-29 04:25:00|313.27|310.47|313.36|310.56|313.92|311.12|312.95|310.15|0
1661747400000|2022-08-29 04:30:00|313.43|310.63|313.11|310.31|313.43|310.63|312.3|309.5|0
1661747700000|2022-08-29 04:35:00|313.27|310.47|313.43|310.63|313.75|310.95|312.55|309.75|0
1661748000000|2022-08-29 04:40:00|313.27|310.47|313.1|310.3|313.43|310.63|312.94|310.14|0
1661748300000|2022-08-29 04:45:00|313.26|310.46|313.62|310.82|313.94|311.14|312.33|309.53|0
1661748600000|2022-08-29 04:50:00|313.78|310.98|312.97|310.17|314.11|311.31|312.97|310.17|0
1661748900000|2022-08-29 04:55:00|313.13|310.33|312.32|309.52|313.13|310.33|312.16|309.36|0
1661749200000|2022-08-29 05:00:00|312|309.2|311.83|309.03|312.16|309.36|310.87|308.07|0
1661749500000|2022-08-29 05:05:00|312|309.2|313.29|310.49|313.45|310.65|311.67|308.87|0
1661749800000|2022-08-29 05:10:00|312.96|310.16|312.15|309.35|313.69|310.89|311.99|309.19|0
1661750100000|2022-08-29 05:15:00|312.31|309.51|311.66|308.86|312.63|309.83|311.5|308.7|0
1661750400000|2022-08-29 05:20:00|311.83|309.03|312.31|309.51|312.63|309.83|311.5|308.7|0
1661750700000|2022-08-29 05:25:00|312.47|309.67|312.63|309.83|312.95|310.15|311.98|309.18|0
1661751000000|2022-08-29 05:30:00|312.47|309.67|312.39|309.59|313.11|310.31|311.5|308.7|0
1661751300000|2022-08-29 05:35:00|312.46|309.66|313.11|310.31|313.43|310.63|311.82|309.02|0
1661751600000|2022-08-29 05:40:00|313.27|310.47|314.72|311.92|314.72|311.92|312.94|310.14|0
1661751900000|2022-08-29 05:45:00|314.56|311.76|315.05|312.25|315.37|312.57|314.4|311.6|0
1661752200000|2022-08-29 05:50:00|314.88|312.08|315.69|312.89|316.18|313.38|314.88|312.08|0
1661752500000|2022-08-29 05:55:00|315.86|313.06|318.62|315.82|318.79|315.99|315.86|313.06|0
1661752800000|2022-08-29 06:00:00|318.3|315.5|316.17|313.37|318.38|315.58|314.88|312.08|0
1661753100000|2022-08-29 06:05:00|316.34|313.54|312.61|309.81|316.5|313.7|311.48|308.68|0
1661753400000|2022-08-29 06:10:00|312.44|309.64|313.09|310.29|313.25|310.45|311.64|308.84|0
1661753700000|2022-08-29 06:15:00|312.76|309.96|312.76|309.96|312.93|310.13|311.31|308.51|0
1661754000000|2022-08-29 06:20:00|312.92|310.12|313.08|310.28|313.89|311.09|312.27|309.47|0
1661754300000|2022-08-29 06:25:00|313|310.2|314.54|311.74|314.7|311.9|311.95|309.15|0
1661754600000|2022-08-29 06:30:00|314.37|311.57|312.75|309.95|314.37|311.57|312.27|309.47|0
1661754900000|2022-08-29 06:35:00|312.59|309.79|311.62|308.82|313.24|310.44|311.14|308.34|0
1661755200000|2022-08-29 06:40:00|311.46|308.66|310.65|307.85|311.78|308.98|310.17|307.37|0
1661755500000|2022-08-29 06:45:00|310.49|307.69|311.2|308.4|312.16|309.36|308.7|305.9|0
1661755800000|2022-08-29 06:50:00|311.36|308.56|310.23|307.43|311.36|308.56|310.23|307.43|0
1661756100000|2022-08-29 06:55:00|310.39|307.59|307.49|304.69|310.39|307.59|306.68|303.88|0
1661756400000|2022-08-29 07:00:00|307.41|304.61|303.36|300|308.49|305.33|302.64|299.28|0
1661756700000|2022-08-29 07:05:00|303.12|299.76|305.27|302.39|305.43|302.55|302.24|299.36|0
1661757000000|2022-08-29 07:10:00|305.52|302.64|306.72|304.32|306.96|304.56|304.31|301.43|0
1661757300000|2022-08-29 07:15:00|306.47|304.07|310.18|307.78|310.18|307.78|305.67|303.27|0
1661757600000|2022-08-29 07:20:00|310.34|307.94|314.15|311.27|316.27|313.39|310.34|307.94|0
1661757900000|2022-08-29 07:25:00|314.31|311.43|311.38|308.5|314.31|311.43|311.38|308.5|0
1661758200000|2022-08-29 07:30:00|311.22|308.34|307.67|304.79|311.22|308.34|307.51|304.63|0
1661758500000|2022-08-29 07:35:00|307.51|304.63|304.62|301.74|307.83|304.95|304.14|301.26|0
1661758800000|2022-08-29 07:40:00|304.78|301.9|309.27|306.39|309.6|306.72|304.78|301.9|0
1661759100000|2022-08-29 07:45:00|309.43|306.55|308.14|305.26|309.76|306.88|307.82|304.94|0
1661759400000|2022-08-29 07:50:00|308.3|305.42|306.69|303.81|309.43|306.55|305.89|303.01|0
1661759700000|2022-08-29 07:55:00|306.78|303.9|305.57|302.69|306.78|303.9|304.77|301.89|0
1661760000000|2022-08-29 08:00:00|305.73|302.85|308.46|305.58|309.1|306.22|304.69|301.81|0
1661760300000|2022-08-29 08:05:00|308.62|305.74|309.42|306.54|309.91|307.03|308.29|305.41|0
1661760600000|2022-08-29 08:10:00|309.26|306.38|310.63|307.75|310.87|307.99|309.26|306.38|0
1661760900000|2022-08-29 08:15:00|310.55|307.67|308.45|305.57|311.52|308.64|308.13|305.25|0
1661761200000|2022-08-29 08:20:00|308.29|305.41|310.87|307.99|310.87|307.99|306.68|303.8|0
1661761500000|2022-08-29 08:25:00|311.03|308.15|311.03|308.15|311.51|308.63|310.22|307.34|0
1661761800000|2022-08-29 08:30:00|311.19|308.31|311.51|308.63|311.83|308.95|309.73|306.85|0
1661762100000|2022-08-29 08:35:00|311.83|308.95|312.48|309.6|313.46|310.58|310.86|307.98|0
1661762400000|2022-08-29 08:40:00|312.64|309.76|311.99|309.11|313.94|311.06|311.83|308.95|0
1661762700000|2022-08-29 08:45:00|311.91|309.03|311.02|308.14|311.99|309.11|309.97|307.09|0
1661763000000|2022-08-29 08:50:00|310.85|307.97|313.61|310.73|313.69|310.81|310.69|307.81|0
1661763300000|2022-08-29 08:55:00|313.45|310.57|316.54|313.66|316.54|313.66|312.8|309.92|0
1661763600000|2022-08-29 09:00:00|316.22|313.34|316.87|313.99|317.2|314.32|315.4|312.52|0
1661763900000|2022-08-29 09:05:00|316.95|314.07|315.07|312.19|316.95|314.07|314.09|311.21|0
1661764200000|2022-08-29 09:10:00|314.9|312.02|312.62|309.74|315.07|312.19|312.62|309.74|0
1661764500000|2022-08-29 09:15:00|312.3|309.42|314.57|311.69|314.82|311.94|312.14|309.26|0
1661764800000|2022-08-29 09:20:00|314.41|311.53|313.92|311.04|314.9|312.02|313.11|310.23|0
1661765100000|2022-08-29 09:25:00|314.08|311.2|313.59|310.71|314.24|311.36|312.13|309.25|0
1661765400000|2022-08-29 09:30:00|313.75|310.87|315.05|312.17|315.54|312.66|312.78|309.9|0
1661765700000|2022-08-29 09:35:00|314.89|312.01|316.52|313.64|316.69|313.81|314.24|311.36|0
1661766000000|2022-08-29 09:40:00|316.69|313.81|316.27|313.39|317.09|314.21|315.54|312.66|0
1661766300000|2022-08-29 09:45:00|316.6|313.72|318.23|315.35|318.56|315.68|316.44|313.56|0
1661766600000|2022-08-29 09:50:00|318.07|315.19|316.59|313.71|318.4|315.52|316.27|313.39|0
1661766900000|2022-08-29 09:55:00|316.43|313.55|313.66|310.78|316.43|313.55|312.85|309.97|0
1661767200000|2022-08-29 10:00:00|313.98|311.1|313.74|310.86|314.15|311.27|312.68|309.8|0
1661767500000|2022-08-29 10:05:00|313.66|310.78|314.14|311.26|314.63|311.75|313.49|310.61|0
1661767800000|2022-08-29 10:10:00|314.3|311.42|316.26|313.38|316.91|314.03|313.49|310.61|0
1661768100000|2022-08-29 10:15:00|316.42|313.54|314.46|311.58|316.58|313.7|314.13|311.25|0
1661768400000|2022-08-29 10:20:00|314.62|311.74|313.32|310.44|315.11|312.23|313|310.12|0
1661768700000|2022-08-29 10:25:00|313.16|310.28|315.11|312.23|316.25|313.37|312.99|310.11|0
1661769000000|2022-08-29 10:30:00|314.94|312.06|312.02|309.14|314.94|312.06|311.85|308.97|0
1661769300000|2022-08-29 10:35:00|311.85|308.97|312.66|309.78|313.96|311.08|311.53|308.65|0
1661769600000|2022-08-29 10:40:00|312.5|309.62|313.47|310.59|313.47|310.59|311.85|308.97|0
1661769900000|2022-08-29 10:45:00|313.15|310.27|312.49|309.61|313.15|310.27|311.85|308.97|0
1661770200000|2022-08-29 10:50:00|312.33|309.45|311.52|308.64|313.3|310.42|311.52|308.64|0
1661770500000|2022-08-29 10:55:00|311.68|308.8|315.42|312.54|315.58|312.7|311.68|308.8|0
1661770800000|2022-08-29 11:00:00|315.09|312.21|316.07|313.19|316.23|313.35|314.36|311.48|0
1661771100000|2022-08-29 11:05:00|315.9|313.02|318.03|315.15|318.52|315.64|315.9|313.02|0
1661771400000|2022-08-29 11:10:00|317.86|314.98|316.99|314.11|319.65|316.77|316.99|314.11|0
1661771700000|2022-08-29 11:15:00|317.15|314.27|317.97|315.09|318.46|315.58|316.34|313.46|0
1661772000000|2022-08-29 11:20:00|317.8|314.92|316.17|313.29|318.29|315.41|315.93|313.05|0
1661772300000|2022-08-29 11:25:00|316.33|313.45|317.64|314.76|317.8|314.92|316.01|313.13|0
1661772600000|2022-08-29 11:30:00|317.31|314.43|317.39|314.99|318.29|315.48|315.76|313.36|0
1661772900000|2022-08-29 11:35:00|317.56|315.16|316.08|313.68|317.56|315.16|315.6|313.2|0
1661773200000|2022-08-29 11:40:00|315.84|313.44|316.24|313.84|316.73|314.33|314.94|312.54|0
1661773500000|2022-08-29 11:45:00|316.33|313.93|314.13|311.73|316.41|314.01|313.96|311.56|0
1661773800000|2022-08-29 11:50:00|313.8|311.4|315.42|313.02|315.75|313.35|313.8|311.4|0
1661774100000|2022-08-29 11:55:00|315.26|312.86|313.31|310.91|315.26|312.86|313.31|310.91|0
1661774400000|2022-08-29 12:00:00|313.63|311.23|314.44|312.04|315.42|313.02|313.47|311.07|0
1661774700000|2022-08-29 12:05:00|314.12|311.72|315.09|312.69|315.09|312.69|313.14|310.74|0
1661775000000|2022-08-29 12:10:00|314.93|312.53|316.23|313.83|316.88|314.48|314.93|312.53|0
1661775300000|2022-08-29 12:15:00|316.06|313.66|314.92|312.52|316.55|314.15|314.76|312.36|0
1661775600000|2022-08-29 12:20:00|314.43|312.03|313.13|310.73|314.43|312.03|312.97|310.57|0
1661775900000|2022-08-29 12:25:00|312.97|310.57|311.35|308.95|312.97|310.57|311.35|308.95|0
1661776200000|2022-08-29 12:30:00|311.51|309.11|309.09|306.69|311.67|309.27|308.93|306.53|0
1661776500000|2022-08-29 12:35:00|308.93|306.53|309.57|307.17|310.54|308.14|307.16|304.76|0
1661776800000|2022-08-29 12:40:00|309.41|307.01|310.97|308.09|312.62|309.74|309.41|306.93|0
1661777100000|2022-08-29 12:45:00|310.81|307.93|310.65|307.77|310.97|308.09|309.36|306.48|0
1661777400000|2022-08-29 12:50:00|310.49|307.61|311.62|308.74|311.94|309.06|309.84|306.96|0
1661777700000|2022-08-29 12:55:00|311.78|308.9|311.94|309.06|312.1|309.22|310.81|307.93|0
1661778000000|2022-08-29 13:00:00|311.78|308.9|311.61|308.73|312.59|309.71|310.64|307.76|0
1661778300000|2022-08-29 13:05:00|311.29|308.41|309.99|307.11|311.45|308.57|309.75|306.87|0
1661778600000|2022-08-29 13:10:00|309.83|306.95|312.25|309.37|313.06|310.18|308.7|305.82|0
1661778900000|2022-08-29 13:15:00|312.09|309.21|309.66|306.78|312.74|309.86|309.18|306.3|0
1661779200000|2022-08-29 13:20:00|309.5|306.62|308.37|305.49|309.66|306.78|307.89|305.01|0
1661779500000|2022-08-29 13:25:00|308.85|305.97|310.14|307.26|310.55|307.67|308.69|305.81|0
1661779800000|2022-08-29 13:30:00|311.11|308.23|304.76|302.36|314.44|312.04|304.28|301.88|0
1661780100000|2022-08-29 13:35:00|303.96|301.56|305.39|302.99|306.52|304.12|301.73|299.33|0
1661780400000|2022-08-29 13:40:00|305.71|303.31|304.43|302.03|306.03|303.63|300.3|297.9|0
1661780700000|2022-08-29 13:45:00|304.59|302.19|307.47|305.07|308.92|306.52|303.63|301.23|0
1661781000000|2022-08-29 13:50:00|307.31|304.91|305.42|303.02|307.31|304.91|302.4|300|0
1661781300000|2022-08-29 13:55:00|305.11|302.71|305.17|302.77|305.49|303.09|299.73|297.33|0
1661781600000|2022-08-29 14:00:00|305.49|303.09|306.2|303.8|307.17|304.77|304.37|301.97|0
1661781900000|2022-08-29 14:05:00|306.36|303.96|304.43|302.03|307.49|305.09|302.83|300.43|0
1661782200000|2022-08-29 14:10:00|304.59|302.19|302.99|300.59|305.23|302.83|300.12|297.72|0
1661782500000|2022-08-29 14:15:00|303.31|300.91|296.79|294.39|303.63|301.23|296.01|293.61|0
1661782800000|2022-08-29 14:20:00|296.95|294.55|297.11|294.71|298.06|295.66|295.37|292.97|0
1661783100000|2022-08-29 14:25:00|297.42|295.02|300.46|298.06|300.46|298.06|295.53|293.13|0
1661783400000|2022-08-29 14:30:00|300.94|298.54|303.82|301.42|304.95|302.55|297.43|295.03|0
1661783700000|2022-08-29 14:35:00|303.98|301.58|309.7|307.3|310.19|307.79|303.66|301.26|0
1661784000000|2022-08-29 14:40:00|309.54|307.14|308.57|306.17|311.97|309.57|307.92|305.52|0
1661784300000|2022-08-29 14:45:00|307.92|305.52|309.7|307.3|311|308.6|307.6|305.2|0
1661784600000|2022-08-29 14:50:00|308.89|306.49|314.09|311.69|315.56|313.16|308.89|306.49|0
1661784900000|2022-08-29 14:55:00|314.25|311.85|314.25|311.85|316.21|313.81|313.43|311.03|0
1661785200000|2022-08-29 15:00:00|315.07|312.67|309.46|307.06|315.07|312.67|308.49|306.09|0
1661785500000|2022-08-29 15:05:00|309.79|307.39|311.25|308.85|315|312.6|309.14|306.74|0
1661785800000|2022-08-29 15:10:00|311.17|308.77|312.06|309.66|314.51|312.11|310.43|308.03|0
1661786100000|2022-08-29 15:15:00|312.55|310.15|310.26|307.86|312.55|310.15|309.62|307.22|0
1661786400000|2022-08-29 15:20:00|310.1|307.7|306.46|304.06|311.24|308.84|305.81|303.41|0
1661786700000|2022-08-29 15:25:00|306.29|303.89|308.24|305.84|308.89|306.49|304.84|302.44|0
1661787000000|2022-08-29 15:30:00|307.91|305.51|302.9|300.5|310.19|307.79|301.78|299.38|0
1661787300000|2022-08-29 15:35:00|302.83|300.43|303.06|300.66|305.32|302.92|299.7|297.3|0
1661787600000|2022-08-29 15:40:00|303.54|301.14|308.55|306.15|308.55|306.15|303.38|300.98|0
1661787900000|2022-08-29 15:45:00|308.23|305.83|302.89|300.49|308.88|306.48|302.73|300.33|0
1661788200000|2022-08-29 15:50:00|302.73|300.33|302.09|299.69|304.18|301.78|301.29|298.89|0
1661788500000|2022-08-29 15:55:00|301.77|299.37|300.48|298.08|302.25|299.85|299.53|297.13|0
1661788800000|2022-08-29 16:00:00|300.16|297.76|295.39|292.99|300.64|298.24|295.31|292.91|0
1661789100000|2022-08-29 16:05:00|295.7|293.3|296.65|294.25|297.45|295.05|294.28|291.88|0
1661789400000|2022-08-29 16:10:00|296.81|294.41|297.13|294.73|298.88|296.48|294.91|292.51|0
1661789700000|2022-08-29 16:15:00|297.29|294.89|295.86|293.46|297.29|294.89|293.64|291.24|0
1661790000000|2022-08-29 16:20:00|295.7|293.3|297.76|295.36|298.08|295.68|295.06|292.66|0
1661790300000|2022-08-29 16:25:00|297.6|295.2|297.28|294.88|298.55|296.15|296.01|293.61|0
1661790600000|2022-08-29 16:30:00|297.44|295.04|301.1|298.7|301.59|299.19|297.44|295.04|0
1661790900000|2022-08-29 16:35:00|301.43|299.03|299.82|297.42|302.07|299.67|299.34|296.94|0
1661791200000|2022-08-29 16:40:00|299.98|297.58|297.11|294.71|299.98|297.58|296.95|294.55|0
1661791500000|2022-08-29 16:45:00|296.79|294.39|291.74|289.34|297.91|295.51|291.42|289.02|0
1661791800000|2022-08-29 16:50:00|291.58|289.18|289.42|287.02|293.05|290.65|288.33|285.93|0
1661792100000|2022-08-29 16:55:00|289.58|287.18|292.4|290|292.72|290.32|289.58|287.18|0
1661792400000|2022-08-29 17:00:00|292.24|289.84|291.77|289.37|292.24|289.84|289.26|286.86|0
1661792700000|2022-08-29 17:05:00|291.45|289.05|290.35|287.95|291.77|289.37|288.95|286.55|0
1661793000000|2022-08-29 17:10:00|290.2|287.8|291.61|289.21|293.18|290.78|289.57|287.17|0
1661793300000|2022-08-29 17:15:00|291.92|289.52|295.86|293.46|297.13|294.73|291.76|289.36|0
1661793600000|2022-08-29 17:20:00|295.71|293.31|296.18|293.78|297.05|294.65|294.28|291.88|0
1661793900000|2022-08-29 17:25:00|296.02|293.62|293.49|291.09|296.97|294.57|293.33|290.93|0
1661794200000|2022-08-29 17:30:00|293.33|290.93|290.65|288.25|294.12|291.72|290.65|288.25|0
1661794500000|2022-08-29 17:35:00|290.81|288.41|290.96|288.56|291.59|289.19|289.56|287.16|0
1661794800000|2022-08-29 17:40:00|291.12|288.72|286.9|284.5|292.06|289.66|286.43|284.03|0
1661795100000|2022-08-29 17:45:00|286.74|284.34|290.8|288.4|290.96|288.56|284.88|282.48|0
1661795400000|2022-08-29 17:50:00|291.12|288.72|290.8|288.4|291.27|288.87|289.24|286.84|0
1661795700000|2022-08-29 17:55:00|290.64|288.24|287.86|285.46|291.11|288.71|286.92|284.52|0
1661796000000|2022-08-29 18:00:00|287.7|285.3|290.69|288.29|290.85|288.45|287.55|285.15|0
1661796300000|2022-08-29 18:05:00|290.53|288.13|290.68|288.28|291.32|288.92|288.64|286.24|0
1661796600000|2022-08-29 18:10:00|291.32|288.92|292.74|290.34|293.05|290.65|289.9|287.5|0
1661796900000|2022-08-29 18:15:00|293.05|290.65|295.28|292.88|295.75|293.35|292.74|290.34|0
1661797200000|2022-08-29 18:20:00|295.12|292.72|294.95|292.55|296.23|293.83|294.64|292.24|0
1661797500000|2022-08-29 18:25:00|294.72|292.32|294.48|292.08|294.72|292.32|292.41|290.01|0
1661797800000|2022-08-29 18:30:00|294.32|291.92|291.16|288.76|294.47|292.07|291.01|288.61|0
1661798100000|2022-08-29 18:35:00|291.01|288.61|290.22|287.82|291.01|288.61|288.64|286.24|0
1661798400000|2022-08-29 18:40:00|290.06|287.66|288.8|286.4|290.22|287.82|288.48|286.08|0
1661798700000|2022-08-29 18:45:00|288.95|286.55|290.21|287.81|290.69|288.29|288.79|286.39|0
1661799000000|2022-08-29 18:50:00|290.68|288.28|292.58|290.18|292.89|290.49|290.21|287.81|0
1661799300000|2022-08-29 18:55:00|292.26|289.86|290.68|288.28|296.71|294.31|290.2|287.8|0
1661799600000|2022-08-29 19:00:00|290.99|288.59|287.37|284.97|290.99|288.59|284.56|282.16|0
1661799900000|2022-08-29 19:05:00|287.53|285.13|289.41|287.01|291.3|288.9|287.37|284.97|0
1661800200000|2022-08-29 19:10:00|289.1|286.7|288.62|286.22|291.14|288.74|287.99|285.59|0
1661800500000|2022-08-29 19:15:00|288.77|286.37|290.96|288.56|291.44|289.04|287.37|284.97|0
1661800800000|2022-08-29 19:20:00|291.28|288.88|291.59|289.19|292.69|290.29|290.96|288.56|0
1661801100000|2022-08-29 19:25:00|291.75|289.35|294.9|292.5|295.37|292.97|291.75|289.35|0
1661801400000|2022-08-29 19:30:00|295.06|292.66|294.26|291.86|296.96|294.56|293.16|290.76|0
1661801700000|2022-08-29 19:35:00|293.95|291.55|292.21|289.81|294.58|292.18|292.05|289.65|0
1661802000000|2022-08-29 19:40:00|292.37|289.97|292.36|289.96|294.42|292.02|291.27|288.87|0
1661802300000|2022-08-29 19:45:00|292.84|290.44|296.16|293.76|297.43|295.03|292.84|290.44|0
1661802600000|2022-08-29 19:50:00|297.59|295.19|300.3|297.9|301.58|299.18|296.15|293.75|0
1661802900000|2022-08-29 19:55:00|300.94|298.54|304.79|302.39|305.92|303.52|300.3|297.9|0
1661803200000|2022-08-29 20:00:00|304.55|302.15|303.54|301.14|305.36|302.96|300.93|298.53|0
1661803500000|2022-08-29 20:05:00|303.38|300.98|305.32|302.92|305.32|302.92|303.38|300.98|0
1661803800000|2022-08-29 20:10:00|305.16|302.76|304.67|302.27|305.16|302.76|304.02|301.62|0
1661804100000|2022-08-29 20:15:00|305.03|302.23|305.19|302.39|305.68|302.88|304.55|301.75|0
1661804400000|2022-08-29 20:20:00|305.03|302.23|305.51|302.71|305.51|302.71|304.7|301.9|0
1661804700000|2022-08-29 20:25:00|305.67|302.87|305.51|302.71|305.67|302.87|305.02|302.22|0
1661805000000|2022-08-29 20:30:00|305.35|302.55|305.02|302.22|305.67|302.87|305.02|302.22|0
1661805300000|2022-08-29 20:35:00|304.86|302.06|304.37|301.57|305.18|302.38|304.37|301.57|0
1661805600000|2022-08-29 20:40:00|304.53|301.73|303.4|300.6|304.69|301.89|303.24|300.44|0
1661805900000|2022-08-29 20:45:00|303.24|300.44|303.26|300.46|304.22|301.42|303.08|300.28|0
1661806200000|2022-08-29 20:50:00|303.1|300.3|303.25|300.45|303.42|300.62|302.93|300.13|0
1661806500000|2022-08-29 20:55:00|302.93|300.13|302.77|299.97|303.25|300.45|302.77|299.97|0
1661806800000|2022-08-29 21:00:00|302.91|300.11|303.08|300.28|303.22|300.42|302.84|300.04|0
1661807100000|2022-08-29 21:05:00|303.24|300.44|303.36|300.56|303.4|300.6|303.16|300.36|0
1661807400000|2022-08-29 21:10:00|303.35|300.55|303.44|300.64|303.44|300.64|303.21|300.41|0
1661807700000|2022-08-29 21:15:00|303.42|300.62|303.47|300.67|303.54|300.74|303.35|300.55|0
1661808000000|2022-08-29 21:20:00|303.46|300.66|303.13|300.33|303.46|300.66|303.13|300.33|0
1661808300000|2022-08-29 21:25:00|303.06|300.26|303.15|300.35|303.25|300.45|303.06|300.26|0
1661808600000|2022-08-29 21:30:00|303.11|300.31|303.15|300.35|303.27|300.47|303.1|300.3|0
1661808900000|2022-08-29 21:35:00|303.13|300.33|303.13|300.33|303.2|300.4|303.13|300.33|0
1661809200000|2022-08-29 21:40:00|303.15|300.35|303.24|300.44|303.38|300.58|302.98|300.18|0
1661809500000|2022-08-29 21:45:00|303.19|300.39|303.47|300.67|303.47|300.67|303.17|300.37|0
1661809800000|2022-08-29 21:50:00|303.56|300.76|303.35|300.55|303.56|300.76|303.33|300.53|0
1661810100000|2022-08-29 21:55:00|303.38|300.58|303.23|300.43|303.47|300.67|303.09|300.29|0
1661810400000|2022-08-29 22:00:00|302.74|299.94|302.01|299.21|303.13|300.33|302.01|299.21|0
1661810700000|2022-08-29 22:05:00|301.85|299.05|302.41|299.61|302.81|300.01|301.53|298.73|0
1661811000000|2022-08-29 22:10:00|302.33|299.53|302.65|299.85|302.81|300.01|301.68|298.88|0
1661811300000|2022-08-29 22:15:00|302.64|299.84|302.32|299.52|302.64|299.84|302|299.2|0
1661811600000|2022-08-29 22:20:00|302.96|300.16|302.8|300|303.45|300.65|302.48|299.68|0
1661811900000|2022-08-29 22:25:00|302.88|300.08|303.76|300.96|303.76|300.96|302.32|299.52|0
1661812200000|2022-08-29 22:30:00|303.44|300.64|303.28|300.48|303.92|301.12|303.12|300.32|0
1661812500000|2022-08-29 22:35:00|303.44|300.64|303.43|300.63|303.6|300.8|303.28|300.48|0
1661812800000|2022-08-29 22:40:00|303.27|300.47|303.27|300.47|303.43|300.63|303.27|300.47|0
1661813100000|2022-08-29 22:45:00|303.43|300.63|303.43|300.63|303.43|300.63|303.11|300.31|0
1661813400000|2022-08-29 22:50:00|303.59|300.79|303.59|300.79|303.75|300.95|303.27|300.47|0
1661813700000|2022-08-29 22:55:00|303.75|300.95|303.42|300.62|303.75|300.95|303.42|300.62|0
1661814000000|2022-08-29 23:00:00|303.26|300.46|303.42|300.62|303.42|300.62|302.94|300.14|0
1661814300000|2022-08-29 23:05:00|303.58|300.78|304.38|301.58|305.03|302.23|303.58|300.78|0
1661814600000|2022-08-29 23:10:00|304.22|301.42|303.9|301.1|304.54|301.74|303.74|300.94|0
1661814900000|2022-08-29 23:15:00|304.06|301.26|303.57|300.77|304.06|301.26|303.25|300.45|0
1661815200000|2022-08-29 23:20:00|303.41|300.61|302.61|299.81|303.41|300.61|302.61|299.81|0
1661815500000|2022-08-29 23:25:00|302.29|299.49|302.28|299.48|302.45|299.65|301.96|299.16|0
1661815800000|2022-08-29 23:30:00|302.21|299.41|302.28|299.48|302.92|300.12|301.96|299.16|0
1661816100000|2022-08-29 23:35:00|302.12|299.32|301.8|299|302.28|299.48|301.48|298.68|0
1661816400000|2022-08-29 23:40:00|301.64|298.84|299.56|296.76|301.64|298.84|299.4|296.6|0
1661816700000|2022-08-29 23:45:00|299.72|296.92|299.39|296.59|299.72|296.92|297.96|295.16|0
1661817000000|2022-08-29 23:50:00|299.23|296.43|299.87|297.07|300.03|297.23|298.76|295.96|0
1661817300000|2022-08-29 23:55:00|299.71|296.91|299.07|296.27|299.71|296.91|298.28|295.48|0
1661817600000|2022-08-30 00:00:00|298.91|296.11|301.62|298.82|301.94|299.14|298.27|295.47|0
1661817900000|2022-08-30 00:05:00|301.46|298.66|300.82|298.02|301.46|298.66|299.38|296.58|0
1661818200000|2022-08-30 00:10:00|300.66|297.86|302.26|299.46|302.42|299.62|300.02|297.22|0
1661818500000|2022-08-30 00:15:00|302.1|299.3|304.18|301.38|304.18|301.38|300.66|297.86|0
1661818800000|2022-08-30 00:20:00|304.02|301.22|304.34|301.54|305.47|302.67|304.02|301.22|0
1661819100000|2022-08-30 00:25:00|304.66|301.86|304.34|301.54|304.99|302.19|303.86|301.06|0
1661819400000|2022-08-30 00:30:00|304.5|301.7|305.79|302.99|306.11|303.31|303.86|301.06|0
1661819700000|2022-08-30 00:35:00|305.95|303.15|307.57|304.77|308.22|305.42|305.95|303.15|0
1661820000000|2022-08-30 00:40:00|307.73|304.93|306.43|303.63|307.89|305.09|306.19|303.39|0
1661820300000|2022-08-30 00:45:00|306.27|303.47|304.97|302.17|306.43|303.63|304.33|301.53|0
1661820600000|2022-08-30 00:50:00|304.81|302.01|304|301.2|304.97|302.17|303.68|300.88|0
1661820900000|2022-08-30 00:55:00|303.84|301.04|303.68|300.88|304.49|301.69|303.36|300.56|0
1661821200000|2022-08-30 01:00:00|303.84|301.04|303.84|301.04|304.16|301.36|303.44|300.64|0
1661821500000|2022-08-30 01:05:00|303.68|300.88|301.59|298.79|303.68|300.88|301.59|298.79|0
1661821800000|2022-08-30 01:10:00|301.75|298.95|301.58|298.78|302.23|299.43|301.11|298.31|0
1661822100000|2022-08-30 01:15:00|301.51|298.71|300.3|297.5|301.75|298.95|299.98|297.18|0
1661822400000|2022-08-30 01:20:00|300.23|297.43|299.66|296.86|300.3|297.5|299.02|296.22|0
1661822700000|2022-08-30 01:25:00|299.5|296.7|300.14|297.34|300.78|297.98|299.34|296.54|0
1661823000000|2022-08-30 01:30:00|300.46|297.66|301.25|298.45|301.9|299.1|300.3|297.5|0
1661823300000|2022-08-30 01:35:00|301.34|298.54|301.41|298.61|301.41|298.61|300.61|297.81|0
1661823600000|2022-08-30 01:40:00|301.25|298.45|303.17|300.37|303.66|300.86|301.09|298.29|0
1661823900000|2022-08-30 01:45:00|303.26|300.46|304.78|301.98|304.78|301.98|303.01|300.21|0
1661824200000|2022-08-30 01:50:00|304.62|301.82|305.26|302.46|306.72|303.92|304.62|301.82|0
1661824500000|2022-08-30 01:55:00|305.1|302.3|305.58|302.78|305.9|303.1|304.61|301.81|0
1661824800000|2022-08-30 02:00:00|305.74|302.94|307.28|304.48|307.68|304.88|305.26|302.46|0
1661825100000|2022-08-30 02:05:00|307.36|304.56|306.06|303.26|307.52|304.72|305.9|303.1|0
1661825400000|2022-08-30 02:10:00|305.98|303.18|305.73|302.93|306.38|303.58|305.09|302.29|0
1661825700000|2022-08-30 02:15:00|305.9|303.1|305.41|302.61|308|305.2|305.41|302.61|0
1661826000000|2022-08-30 02:20:00|305.25|302.45|303.96|301.16|305.57|302.77|303.96|301.16|0
1661826300000|2022-08-30 02:25:00|304.12|301.32|304.44|301.64|305.08|302.28|303.95|301.15|0
1661826600000|2022-08-30 02:30:00|304.52|301.72|304.43|301.63|305.4|302.6|304.11|301.31|0
1661826900000|2022-08-30 02:35:00|304.27|301.47|303.39|300.59|304.59|301.79|303.14|300.34|0
1661827200000|2022-08-30 02:40:00|303.14|300.34|303.62|300.82|303.94|301.14|302.82|300.02|0
1661827500000|2022-08-30 02:45:00|304.03|301.23|302.82|300.02|304.43|301.63|302.82|300.02|0
1661827800000|2022-08-30 02:50:00|302.66|299.86|302.17|299.37|303.14|300.34|301.85|299.05|0
1661828100000|2022-08-30 02:55:00|302.01|299.21|302.17|299.37|302.65|299.85|301.69|298.89|0
1661828400000|2022-08-30 03:00:00|302.33|299.53|302.49|299.69|302.81|300.01|302.33|299.53|0
1661828700000|2022-08-30 03:05:00|302.65|299.85|302.97|300.17|303.45|300.65|302.65|299.85|0
1661829000000|2022-08-30 03:10:00|303.13|300.33|303.61|300.81|303.61|300.81|302.8|300|0
1661829300000|2022-08-30 03:15:00|303.77|300.97|303.76|300.96|304.09|301.29|302.96|300.16|0
1661829600000|2022-08-30 03:20:00|303.6|300.8|301.99|299.19|303.6|300.8|301.67|298.87|0
1661829900000|2022-08-30 03:25:00|301.83|299.03|301.51|298.71|302.32|299.52|301.51|298.71|0
1661830200000|2022-08-30 03:30:00|301.35|298.55|301.99|299.19|302.15|299.35|301.27|298.47|0
1661830500000|2022-08-30 03:35:00|301.91|299.11|301.27|298.47|301.91|299.11|300.39|297.59|0
1661830800000|2022-08-30 03:40:00|301.19|298.39|299.74|296.94|301.19|298.39|299.11|296.31|0
1661831100000|2022-08-30 03:45:00|299.58|296.78|299.9|297.1|300.06|297.26|299.42|296.62|0
1661831400000|2022-08-30 03:50:00|300.06|297.26|299.42|296.62|300.38|297.58|299.42|296.62|0
1661831700000|2022-08-30 03:55:00|299.26|296.46|298.94|296.14|299.74|296.94|298.94|296.14|0
1661832000000|2022-08-30 04:00:00|299.1|296.3|299.09|296.29|299.42|296.62|298.7|295.9|0
1661832300000|2022-08-30 04:05:00|299.25|296.45|299.49|296.69|299.57|296.77|299.25|296.45|0
1661832600000|2022-08-30 04:10:00|299.57|296.77|299.25|296.45|299.65|296.85|298.93|296.13|0
1661832900000|2022-08-30 04:15:00|299.41|296.61|297.18|294.38|299.57|296.77|297.18|294.38|0
1661833200000|2022-08-30 04:20:00|297.34|294.54|296.86|294.06|297.34|294.54|295.59|292.79|0
1661833500000|2022-08-30 04:25:00|296.7|293.9|296.22|293.42|296.86|294.06|296.22|293.42|0
1661833800000|2022-08-30 04:30:00|296.38|293.58|295.19|292.39|296.38|293.58|295.03|292.23|0
1661834100000|2022-08-30 04:35:00|295.27|292.47|294.31|291.51|295.74|292.94|294.31|291.51|0
1661834400000|2022-08-30 04:40:00|294.47|291.67|295.74|292.94|295.74|292.94|294.31|291.51|0
1661834700000|2022-08-30 04:45:00|295.66|292.86|295.57|292.77|295.74|292.94|295.1|292.3|0
1661835000000|2022-08-30 04:50:00|295.66|292.86|296.68|293.88|296.68|293.88|295.66|292.86|0
1661835300000|2022-08-30 04:55:00|296.76|293.96|296.36|293.56|296.92|294.12|296.2|293.4|0
1661835600000|2022-08-30 05:00:00|296.2|293.4|297.63|294.83|297.63|294.83|296.04|293.24|0
1661835900000|2022-08-30 05:05:00|297.47|294.67|296.51|293.71|297.63|294.83|296.51|293.71|0
1661836200000|2022-08-30 05:10:00|296.44|293.64|295.72|292.92|297.15|294.35|295.72|292.92|0
1661836500000|2022-08-30 05:15:00|295.56|292.76|296.83|294.03|297.3|294.5|295.56|292.76|0
1661836800000|2022-08-30 05:20:00|296.98|294.18|296.98|294.18|297.78|294.98|296.35|293.55|0
1661837100000|2022-08-30 05:25:00|297.14|294.34|298.33|295.53|298.57|295.77|297.14|294.34|0
1661837400000|2022-08-30 05:30:00|298.41|295.61|297.54|294.74|298.57|295.77|297.45|294.65|0
1661837700000|2022-08-30 05:35:00|297.61|294.81|297.45|294.65|298.09|295.29|297.13|294.33|0
1661838000000|2022-08-30 05:40:00|297.29|294.49|297.77|294.97|298.24|295.44|296.81|294.01|0
1661838300000|2022-08-30 05:45:00|297.61|294.81|298.4|295.6|298.4|295.6|297.61|294.81|0
1661838600000|2022-08-30 05:50:00|298.48|295.68|298.16|295.36|299.19|296.39|298.08|295.28|0
1661838900000|2022-08-30 05:55:00|298.08|295.28|296.8|294|298.08|295.28|296.65|293.85|0
1661839200000|2022-08-30 06:00:00|296.89|294.09|297.91|295.11|298.55|295.75|296.17|293.37|0
1661839500000|2022-08-30 06:05:00|298.07|295.27|298.79|295.99|298.87|296.07|297.12|294.32|0
1661839800000|2022-08-30 06:10:00|298.55|295.75|298.63|295.83|299.59|296.79|297.91|295.11|0
1661840100000|2022-08-30 06:15:00|298.7|295.9|298.86|296.06|300.3|297.5|298.23|295.43|0
1661840400000|2022-08-30 06:20:00|298.7|295.9|296.63|293.83|299.1|296.3|296.63|293.83|0
1661840700000|2022-08-30 06:25:00|296.71|293.91|297.26|294.46|297.9|295.1|296.71|293.91|0
1661841000000|2022-08-30 06:30:00|297.42|294.62|298.53|295.73|298.53|295.73|296.79|293.99|0
1661841300000|2022-08-30 06:35:00|298.69|295.89|298.85|296.05|299.81|297.01|298.22|295.42|0
1661841600000|2022-08-30 06:40:00|298.69|295.89|296.46|293.66|298.85|296.05|295.83|293.03|0
1661841900000|2022-08-30 06:45:00|296.62|293.82|297.73|294.93|298.05|295.25|295.99|293.19|0
1661842200000|2022-08-30 06:50:00|297.57|294.77|297.97|295.17|299.32|296.52|297.57|294.77|0
1661842500000|2022-08-30 06:55:00|297.73|294.93|296.45|293.65|297.73|294.93|295.5|292.7|0
1661842800000|2022-08-30 07:00:00|296.93|294.13|296.45|293.65|298.04|295.24|295.66|292.86|0
1661843100000|2022-08-30 07:05:00|296.49|294.09|294.51|292.11|298.16|295.76|293.72|291.32|0
1661843400000|2022-08-30 07:10:00|294.19|291.79|293.87|291.47|295.45|293.05|293.4|291|0
1661843700000|2022-08-30 07:15:00|293.71|291.31|291.43|289.03|294.5|292.1|290.56|288.16|0
1661844000000|2022-08-30 07:20:00|291.12|288.72|291.58|289.18|292.45|290.05|290.88|288.48|0
1661844300000|2022-08-30 07:25:00|291.5|289.1|291.9|289.5|292.92|290.52|291.03|288.63|0
1661844600000|2022-08-30 07:30:00|292.13|289.73|288.83|286.43|292.44|290.04|288.68|286.28|0
1661844900000|2022-08-30 07:35:00|288.37|285.97|288.52|286.12|289.46|287.06|287.82|285.42|0
1661845200000|2022-08-30 07:40:00|288.68|286.28|286.96|284.56|288.99|286.59|286.96|284.56|0
1661845500000|2022-08-30 07:45:00|286.8|284.4|285.56|283.16|288.36|285.96|285.56|283.16|0
1661845800000|2022-08-30 07:50:00|285.71|283.31|286.8|284.4|286.8|284.4|284.78|282.38|0
1661846100000|2022-08-30 07:55:00|286.64|284.24|288.04|285.64|288.66|286.26|286.64|284.24|0
1661846400000|2022-08-30 08:00:00|288.28|285.88|281.84|279.44|288.28|285.88|280.46|278.06|0
1661846700000|2022-08-30 08:05:00|282.07|279.67|280.69|278.29|282.15|279.75|280.3|277.9|0
1661847000000|2022-08-30 08:10:00|280.61|278.21|279.64|277.24|281.07|278.67|274.97|272.57|0
1661847300000|2022-08-30 08:15:00|279.49|277.09|278.81|276.41|279.88|277.48|278.56|276.16|0
1661847600000|2022-08-30 08:20:00|278.73|276.33|281.72|279.32|281.72|279.32|278.73|276.33|0
1661847900000|2022-08-30 08:25:00|281.88|279.48|280.49|278.09|281.88|279.48|280.18|277.78|0
1661848200000|2022-08-30 08:30:00|280.18|277.78|282.64|280.24|282.8|280.4|280.18|277.78|0
1661848500000|2022-08-30 08:35:00|282.49|280.09|282.95|280.55|283.26|280.86|282.33|279.93|0
1661848800000|2022-08-30 08:40:00|283.1|280.7|283.26|280.86|283.72|281.32|282.95|280.55|0
1661849100000|2022-08-30 08:45:00|283.41|281.01|283.41|281.01|283.72|281.32|282.79|280.39|0
1661849400000|2022-08-30 08:50:00|283.56|281.16|283.4|281|283.72|281.32|282.32|279.92|0
1661849700000|2022-08-30 08:55:00|283.09|280.69|282.63|280.23|283.56|281.16|282.47|280.07|0
1661850000000|2022-08-30 09:00:00|282.47|280.07|283.71|281.31|284.02|281.62|281.93|279.53|0
1661850300000|2022-08-30 09:05:00|283.55|281.15|284.48|282.08|284.48|282.08|283.55|281.15|0
1661850600000|2022-08-30 09:10:00|284.33|281.93|284.32|281.92|284.79|282.39|283.86|281.46|0
1661850900000|2022-08-30 09:15:00|284.17|281.77|285.25|282.85|285.88|283.48|283.86|281.46|0
1661851200000|2022-08-30 09:20:00|285.41|283.01|283.54|281.14|285.57|283.17|283.23|280.83|0
1661851500000|2022-08-30 09:25:00|283.39|280.99|283.62|281.22|284.24|281.84|283.08|280.68|0
1661851800000|2022-08-30 09:30:00|283.54|281.14|280.6|278.2|283.85|281.45|280.29|277.89|0
1661852100000|2022-08-30 09:35:00|280.45|278.05|280.6|278.2|281.06|278.66|280.14|277.74|0
1661852400000|2022-08-30 09:40:00|280.52|278.12|281.21|278.81|281.52|279.12|280.44|278.04|0
1661852700000|2022-08-30 09:45:00|281.29|278.89|282.44|280.04|282.91|280.51|281.21|278.81|0
1661853000000|2022-08-30 09:50:00|282.52|280.12|280.9|278.5|282.75|280.35|280.9|278.5|0
1661853300000|2022-08-30 09:55:00|280.74|278.34|281.51|279.11|281.82|279.42|280.67|278.27|0
1661853600000|2022-08-30 10:00:00|281.67|279.27|281.66|279.26|282.59|280.19|281.2|278.8|0
1661853900000|2022-08-30 10:05:00|281.82|279.42|279.5|277.1|281.82|279.42|279.04|276.64|0
1661854200000|2022-08-30 10:10:00|279.66|277.26|280.42|278.02|281.04|278.64|279.19|276.79|0
1661854500000|2022-08-30 10:15:00|280.58|278.18|281.81|279.41|281.96|279.56|280.58|278.18|0
1661854800000|2022-08-30 10:20:00|281.65|279.25|282.27|279.87|282.42|280.02|281.04|278.64|0
1661855100000|2022-08-30 10:25:00|282.42|280.02|281.19|278.79|282.42|280.02|281.19|278.79|0
1661855400000|2022-08-30 10:30:00|281.03|278.63|280.87|278.47|281.73|279.33|280.41|278.01|0
1661855700000|2022-08-30 10:35:00|281.03|278.63|282.11|279.71|282.26|279.86|280.87|278.47|0
1661856000000|2022-08-30 10:40:00|282.19|279.79|282.41|280.01|282.57|280.17|281.95|279.55|0
1661856300000|2022-08-30 10:45:00|282.49|280.09|282.87|280.47|283.19|280.79|282.26|279.86|0
1661856600000|2022-08-30 10:50:00|282.72|280.32|282.41|280.01|283.18|280.78|282.1|279.7|0
1661856900000|2022-08-30 10:55:00|282.56|280.16|283.95|281.55|284.11|281.71|282.25|279.85|0
1661857200000|2022-08-30 11:00:00|283.8|281.4|282.33|279.93|284.11|281.71|282.25|279.85|0
1661857500000|2022-08-30 11:05:00|282.4|280|283.79|281.39|283.95|281.55|282.09|279.69|0
1661857800000|2022-08-30 11:10:00|283.72|281.32|283.64|281.24|284.57|282.17|283.02|280.62|0
1661858100000|2022-08-30 11:15:00|283.72|281.32|283.01|280.61|283.79|281.39|282.7|280.3|0
1661858400000|2022-08-30 11:20:00|282.86|280.46|284.56|282.16|284.72|282.32|282.86|280.46|0
1661858700000|2022-08-30 11:25:00|284.72|282.32|284.56|282.16|285.81|283.41|284.33|281.93|0
1661859000000|2022-08-30 11:30:00|284.71|282.31|284.56|282.16|285.03|282.63|284.02|281.62|0
1661859300000|2022-08-30 11:35:00|284.71|282.31|285.49|283.09|285.49|283.09|284.09|281.69|0
1661859600000|2022-08-30 11:40:00|285.33|282.93|284.55|282.15|285.49|283.09|284.55|282.15|0
1661859900000|2022-08-30 11:45:00|284.4|282|284.7|282.3|285.02|282.62|283.31|280.91|0
1661860200000|2022-08-30 11:50:00|284.86|282.46|287.2|284.8|287.82|285.42|284.86|282.46|0
1661860500000|2022-08-30 11:55:00|287.28|284.88|287.19|284.79|288.45|286.05|286.96|284.56|0
1661860800000|2022-08-30 12:00:00|286.72|284.32|284.54|282.14|287.19|284.79|284.54|282.14|0
1661861100000|2022-08-30 12:05:00|284.38|281.98|286.41|284.01|286.41|284.01|284.23|281.83|0
1661861400000|2022-08-30 12:10:00|286.56|284.16|285.62|283.22|286.72|284.32|285.16|282.76|0
1661861700000|2022-08-30 12:15:00|285.47|283.07|287.34|284.94|287.5|285.1|284.69|282.29|0
1661862000000|2022-08-30 12:20:00|287.18|284.78|289.06|286.66|289.69|287.29|287.18|284.78|0
1661862300000|2022-08-30 12:25:00|288.9|286.5|290|287.6|290.94|288.54|288.59|286.19|0
1661862600000|2022-08-30 12:30:00|290.16|287.76|294.1|291.7|294.26|291.86|290.16|287.76|0
1661862900000|2022-08-30 12:35:00|293.95|291.55|291.89|289.49|294.1|291.7|291.41|289.01|0
1661863200000|2022-08-30 12:40:00|292.04|289.64|292.2|289.8|294.1|291.7|290.94|288.54|0
1661863500000|2022-08-30 12:45:00|292.04|289.64|292.99|290.59|293.15|290.75|290.78|288.38|0
1661863800000|2022-08-30 12:50:00|293.14|290.74|293.22|290.82|294.01|291.61|291.58|289.18|0
1661864100000|2022-08-30 12:55:00|292.99|290.59|295.74|293.34|295.74|293.34|292.59|290.19|0
1661864400000|2022-08-30 13:00:00|295.89|293.49|295.1|292.7|296.37|293.97|293.99|291.59|0
1661864700000|2022-08-30 13:05:00|294.94|292.54|296.84|294.44|297.48|295.08|294.78|292.38|0
1661865000000|2022-08-30 13:10:00|296.52|294.12|295.09|292.69|297.32|294.92|294.78|292.38|0
1661865300000|2022-08-30 13:15:00|294.94|292.54|297.63|295.23|298.11|295.71|294.94|292.54|0
1661865600000|2022-08-30 13:20:00|297.79|295.39|295.49|293.09|298.11|295.71|295.49|293.09|0
1661865900000|2022-08-30 13:25:00|296.04|293.64|297.15|294.75|297.63|295.23|295.4|293|0
1661866200000|2022-08-30 13:30:00|296.35|293.95|299.25|296.85|301.62|299.22|295.88|293.48|0
1661866500000|2022-08-30 13:35:00|298.77|296.37|298.68|296.28|301.33|298.93|297.5|295.1|0
1661866800000|2022-08-30 13:40:00|298.84|296.44|305.6|303.2|306.09|303.69|298.36|295.96|0
1661867100000|2022-08-30 13:45:00|305.76|303.36|304.7|301.82|309.58|306.77|304.22|301.34|0
1661867400000|2022-08-30 13:50:00|305.03|302.15|309.57|306.69|309.74|306.86|305.03|302.15|0
1661867700000|2022-08-30 13:55:00|309.25|306.37|310.47|307.59|311.86|308.98|307.78|304.9|0
1661868000000|2022-08-30 14:00:00|310.88|308|311.03|308.15|311.53|308.65|306.48|303.6|0
1661868300000|2022-08-30 14:05:00|311.36|308.48|318.45|315.57|321.11|318.23|310.7|307.82|0
1661868600000|2022-08-30 14:10:00|318.78|315.9|320.93|318.05|321.78|318.9|317.53|314.65|0
1661868900000|2022-08-30 14:15:00|320.29|317.41|319.67|316.79|321.84|318.96|319.34|316.46|0
1661869200000|2022-08-30 14:20:00|319.5|316.62|323.67|320.79|324.68|321.8|318.34|315.46|0
1661869500000|2022-08-30 14:25:00|323.5|320.62|321.16|318.28|324.01|321.13|319.17|316.29|0
1661869800000|2022-08-30 14:30:00|321.83|318.95|333.94|331.06|333.94|331.06|320.5|317.62|0
1661870100000|2022-08-30 14:35:00|333.77|330.89|335.72|332.84|337.94|335.06|333.77|330.89|0
1661870400000|2022-08-30 14:40:00|335.38|332.5|339.3|336.42|340.16|337.28|335.38|332.5|0
1661870700000|2022-08-30 14:45:00|339.13|336.25|347.81|344.93|348.85|345.97|339.13|336.25|0
1661871000000|2022-08-30 14:50:00|347.46|344.58|340.23|337.35|348.85|345.97|340.06|337.18|0
1661871300000|2022-08-30 14:55:00|340.41|337.53|335.43|332.55|340.92|338.04|335.43|332.55|0
1661871600000|2022-08-30 15:00:00|333.56|330.68|331.96|329.08|337.09|334.21|330.34|327.46|0
1661871900000|2022-08-30 15:05:00|332.13|329.25|331.44|328.56|333.32|330.44|327.72|324.84|0
1661872200000|2022-08-30 15:10:00|331.78|328.9|334.68|331.8|336.9|334.02|331.27|328.39|0
1661872500000|2022-08-30 15:15:00|335.02|332.14|327.28|324.4|336.12|333.24|327.11|324.23|0
1661872800000|2022-08-30 15:20:00|327.45|324.57|331.45|328.57|332.36|329.48|326.94|324.06|0
1661873100000|2022-08-30 15:25:00|331.62|328.74|330.7|327.82|333.94|331.06|326.64|323.76|0
1661873400000|2022-08-30 15:30:00|330.53|327.65|325.46|322.58|332.74|329.86|324.78|321.9|0
1661873700000|2022-08-30 15:35:00|325.79|322.91|330.87|327.99|331.72|328.84|325.29|322.41|0
1661874000000|2022-08-30 15:40:00|331.72|328.84|329.67|326.79|333.59|330.71|328.49|325.61|0
1661874300000|2022-08-30 15:45:00|330.69|327.81|334.61|331.73|334.95|332.07|330.69|327.81|0
1661874600000|2022-08-30 15:50:00|334.44|331.56|329.67|326.79|335.12|332.24|328.82|325.94|0
1661874900000|2022-08-30 15:55:00|330.01|327.13|330.85|327.97|331.11|328.23|327.64|324.76|0
1661875200000|2022-08-30 16:00:00|330.69|327.81|329.33|326.45|331.87|328.99|326.45|323.57|0
1661875500000|2022-08-30 16:05:00|329.16|326.28|327.93|325.05|329.49|326.61|325.78|322.9|0
1661875800000|2022-08-30 16:10:00|328.27|325.39|325.73|322.85|330.48|327.6|325.56|322.68|0
1661876100000|2022-08-30 16:15:00|325.9|323.02|327.25|324.37|328.27|325.39|321.86|318.98|0
1661876400000|2022-08-30 16:20:00|328.1|325.22|329.67|326.79|330.35|327.47|327.08|324.2|0
1661876700000|2022-08-30 16:25:00|329.84|326.96|330.01|327.13|332.91|330.03|329.84|326.96|0
1661877000000|2022-08-30 16:30:00|330.18|327.3|336.16|333.28|336.16|333.28|329.84|326.96|0
1661877300000|2022-08-30 16:35:00|336.33|333.45|332.73|329.85|336.33|333.45|332.39|329.51|0
1661877600000|2022-08-30 16:40:00|332.9|330.02|338.17|335.29|338.34|335.46|332.9|330.02|0
1661877900000|2022-08-30 16:45:00|338.51|335.63|337.48|334.6|340.4|337.52|336.8|333.92|0
1661878200000|2022-08-30 16:50:00|337.14|334.26|335.43|332.55|337.65|334.77|334.75|331.87|0
1661878500000|2022-08-30 16:55:00|335.09|332.21|336.62|333.74|336.62|333.74|334.06|331.18|0
1661878800000|2022-08-30 17:00:00|336.79|333.91|336.45|333.57|337.65|334.77|334.91|332.03|0
1661879100000|2022-08-30 17:05:00|336.28|333.4|338.5|335.62|339.19|336.31|334.23|331.35|0
1661879400000|2022-08-30 17:10:00|339.02|336.14|343.67|340.79|343.67|340.79|337.82|334.94|0
1661879700000|2022-08-30 17:15:00|343.49|340.61|344.77|341.89|345.12|342.24|341.84|338.96|0
1661880000000|2022-08-30 17:20:00|344.6|341.72|345.81|342.93|346.68|343.8|343.91|341.03|0
1661880300000|2022-08-30 17:25:00|345.98|343.1|343.04|340.16|346.33|343.45|342.87|339.99|0
1661880600000|2022-08-30 17:30:00|342.52|339.64|342.86|339.98|343.9|341.02|339.94|337.06|0
1661880900000|2022-08-30 17:35:00|342.69|339.81|343.73|340.85|345.8|342.92|342|339.12|0
1661881200000|2022-08-30 17:40:00|343.9|341.02|349.45|346.57|349.63|346.75|342.86|339.98|0
1661881500000|2022-08-30 17:45:00|349.8|346.92|342.17|339.29|350.5|347.62|341.99|339.11|0
1661881800000|2022-08-30 17:50:00|342.68|339.8|339.75|336.87|343.37|340.49|338.3|335.42|0
1661882100000|2022-08-30 17:55:00|339.58|336.7|340.96|338.08|341.47|338.59|338.38|335.5|0
1661882400000|2022-08-30 18:00:00|340.78|337.9|338.21|335.33|343.37|340.49|337.69|334.81|0
1661882700000|2022-08-30 18:05:00|338.38|335.5|338.52|335.64|339.41|336.53|335.77|332.89|0
1661883000000|2022-08-30 18:10:00|338.35|335.47|337.14|334.26|338.86|335.98|335.25|332.37|0
1661883300000|2022-08-30 18:15:00|336.8|333.92|338|335.12|338.17|335.29|335.25|332.37|0
1661883600000|2022-08-30 18:20:00|337.83|334.95|337.82|334.94|340.24|337.36|336.28|333.4|0
1661883900000|2022-08-30 18:25:00|337.14|334.26|341.96|339.08|342.66|339.78|337.14|334.26|0
1661884200000|2022-08-30 18:30:00|342.83|339.95|337.65|334.77|342.83|339.95|336.44|333.56|0
1661884500000|2022-08-30 18:35:00|337.56|334.68|337.82|334.94|340.92|338.04|337.13|334.25|0
1661884800000|2022-08-30 18:40:00|337.47|334.59|342.89|340.01|343.41|340.53|336.78|333.9|0
1661885100000|2022-08-30 18:45:00|343.24|340.36|341.34|338.46|343.24|340.36|340.99|338.11|0
1661885400000|2022-08-30 18:50:00|341.16|338.28|341.85|338.97|343.24|340.36|340.3|337.42|0
1661885700000|2022-08-30 18:55:00|341.33|338.45|340.81|337.93|344.1|341.22|338.58|335.7|0
1661886000000|2022-08-30 19:00:00|341.5|338.62|336.86|333.98|341.67|338.79|332.76|329.88|0
1661886300000|2022-08-30 19:05:00|336.51|333.63|330.89|328.01|337.03|334.15|330.89|328.01|0
1661886600000|2022-08-30 19:10:00|330.72|327.84|329.53|326.65|331.23|328.35|326.83|323.95|0
1661886900000|2022-08-30 19:15:00|329.19|326.31|330.03|327.15|332.75|329.87|328.01|325.13|0
1661887200000|2022-08-30 19:20:00|330.2|327.32|328.32|325.44|332.41|329.53|327.98|325.1|0
1661887500000|2022-08-30 19:25:00|328.49|325.61|331.48|329.08|332.33|329.93|328.32|325.44|0
1661887800000|2022-08-30 19:30:00|331.31|328.91|336.27|333.87|338.68|336.28|331.31|328.91|0
1661888100000|2022-08-30 19:35:00|335.58|333.18|333.69|331.29|336.27|333.87|333.18|330.78|0
1661888400000|2022-08-30 19:40:00|334.04|331.64|332.15|329.75|334.04|331.64|329.26|326.86|0
1661888700000|2022-08-30 19:45:00|332.32|329.92|339.19|336.79|340.92|338.52|331.81|329.41|0
1661889000000|2022-08-30 19:50:00|338.16|335.76|338.32|335.92|340.57|338.17|335.23|332.83|0
1661889300000|2022-08-30 19:55:00|337.46|335.06|333.33|330.93|338.32|335.92|330.77|328.37|0
1661889600000|2022-08-30 20:00:00|332.82|330.42|332.99|330.59|333.5|331.1|330.59|328.19|0
1661889900000|2022-08-30 20:05:00|333.16|330.76|333.33|330.93|333.67|331.27|332.47|330.07|0
1661890200000|2022-08-30 20:10:00|333.5|331.1|330.76|328.36|333.5|331.1|329.05|326.65|0
1661890500000|2022-08-30 20:15:00|331.81|329.01|332.49|329.69|332.67|329.87|331.3|328.5|0
1661890800000|2022-08-30 20:20:00|332.32|329.52|333|330.2|333.18|330.38|332.32|329.52|0
1661891100000|2022-08-30 20:25:00|333.09|330.29|331.97|329.17|333.09|330.29|331.8|329|0
1661891400000|2022-08-30 20:30:00|331.8|329|330.95|328.15|331.97|329.17|330.95|328.15|0
1661891700000|2022-08-30 20:35:00|331.12|328.32|331.97|329.17|331.97|329.17|330.95|328.15|0
1661892000000|2022-08-30 20:40:00|331.8|329|332.51|329.71|332.6|329.8|330.8|328|0
1661892300000|2022-08-30 20:45:00|332.42|329.62|332.93|330.13|333.36|330.56|331.48|328.68|0
1661892600000|2022-08-30 20:50:00|332.85|330.05|332.93|330.13|334.39|331.59|332.84|330.04|0
1661892900000|2022-08-30 20:55:00|332.84|330.04|332.93|330.13|333.19|330.39|332.33|329.53|0
1661893200000|2022-08-30 21:00:00|332.88|330.08|333.18|330.38|333.18|330.38|332.85|330.05|0
1661893500000|2022-08-30 21:05:00|333.15|330.35|333.63|330.83|333.63|330.83|332.93|330.13|0
1661893800000|2022-08-30 21:10:00|333.6|330.8|333.72|330.92|333.73|330.93|333.57|330.77|0
1661894100000|2022-08-30 21:15:00|333.45|330.65|333.37|330.57|333.45|330.65|333.28|330.48|0
1661894400000|2022-08-30 21:20:00|333.47|330.67|333.42|330.62|333.67|330.87|333.34|330.54|0
1661894700000|2022-08-30 21:25:00|333.44|330.64|333.22|330.42|333.44|330.64|333.17|330.37|0
1661895000000|2022-08-30 21:30:00|333.52|330.72|333.56|330.76|333.62|330.82|333.44|330.64|0
1661895300000|2022-08-30 21:35:00|333.62|330.82|333.69|330.89|333.69|330.89|333.54|330.74|0
1661895600000|2022-08-30 21:40:00|333.64|330.84|333.36|330.56|333.64|330.84|333.36|330.56|0
1661895900000|2022-08-30 21:45:00|333.33|330.53|333.51|330.71|333.54|330.74|333.26|330.46|0
1661896200000|2022-08-30 21:50:00|333.46|330.66|333.48|330.68|333.63|330.83|333.43|330.63|0
1661896500000|2022-08-30 21:55:00|333.28|330.48|333.15|330.35|333.46|330.66|333.13|330.33|0
1661896800000|2022-08-30 22:00:00|332.21|329.41|333.49|330.69|333.84|331.04|331.53|328.73|0
1661897100000|2022-08-30 22:05:00|333.32|330.52|334.01|331.21|334.52|331.72|333.07|330.27|0
1661897400000|2022-08-30 22:10:00|333.83|331.03|333.66|330.86|333.83|331.03|332.63|329.83|0
1661897700000|2022-08-30 22:15:00|333.83|331.03|333.75|330.95|334.86|332.06|333.49|330.69|0
1661898000000|2022-08-30 22:20:00|333.66|330.86|334.17|331.37|334.69|331.89|333.66|330.86|0
1661898300000|2022-08-30 22:25:00|334.34|331.54|334.51|331.71|334.68|331.88|333.83|331.03|0
1661898600000|2022-08-30 22:30:00|334.43|331.63|333.14|330.34|334.43|331.63|332.62|329.82|0
1661898900000|2022-08-30 22:35:00|332.96|330.16|332.28|329.48|333.82|331.02|332.11|329.31|0
1661899200000|2022-08-30 22:40:00|332.45|329.65|331.59|328.79|332.45|329.65|331.59|328.79|0
1661899500000|2022-08-30 22:45:00|331.76|328.96|331.59|328.79|332.27|329.47|331.24|328.44|0
1661899800000|2022-08-30 22:50:00|331.41|328.61|331.58|328.78|331.59|328.79|330.56|327.76|0
1661900100000|2022-08-30 22:55:00|331.67|328.87|331.24|328.44|332.1|329.3|330.9|328.1|0
1661900400000|2022-08-30 23:00:00|331.41|328.61|331.58|328.78|331.58|328.78|330.72|327.92|0
1661900700000|2022-08-30 23:05:00|331.41|328.61|331.92|329.12|332.09|329.29|331.41|328.61|0
1661901000000|2022-08-30 23:10:00|331.84|329.04|333.29|330.49|333.8|331|331.4|328.6|0
1661901300000|2022-08-30 23:15:00|333.2|330.4|333.28|330.48|333.46|330.66|332.6|329.8|0
1661901600000|2022-08-30 23:20:00|333.46|330.66|333.28|330.48|333.63|330.83|333.11|330.31|0
1661901900000|2022-08-30 23:25:00|333.11|330.31|333.2|330.4|333.97|331.17|332.94|330.14|0
1661902200000|2022-08-30 23:30:00|333.11|330.31|334.65|331.85|335.51|332.71|333.11|330.31|0
1661902500000|2022-08-30 23:35:00|334.99|332.19|334.39|331.59|335.17|332.37|333.79|330.99|0
1661902800000|2022-08-30 23:40:00|334.48|331.68|333.79|330.99|334.48|331.68|333.44|330.64|0
1661903100000|2022-08-30 23:45:00|333.61|330.81|333.4|330.6|333.79|330.99|333.06|330.26|0
1661903400000|2022-08-30 23:50:00|333.23|330.43|333.4|330.6|334.08|331.28|332.88|330.08|0
1661903700000|2022-08-30 23:55:00|333.57|330.77|331.68|328.88|333.57|330.77|331.51|328.71|0
1661904000000|2022-08-31 00:00:00|331.33|328.53|330.77|327.97|332.32|329.52|330.77|327.97|0
1661904300000|2022-08-31 00:05:00|330.95|328.15|327.53|324.73|331.55|328.75|327.53|324.73|0
1661904600000|2022-08-31 00:10:00|327.62|324.82|328.72|325.92|329.06|326.26|327.18|324.38|0
1661904900000|2022-08-31 00:15:00|328.55|325.75|328.89|326.09|329.74|326.94|328.55|325.75|0
1661905200000|2022-08-31 00:20:00|328.72|325.92|327.5|324.7|328.95|326.15|327.41|324.61|0
1661905500000|2022-08-31 00:25:00|327.58|324.78|327.58|324.78|328.26|325.46|326.9|324.1|0
1661905800000|2022-08-31 00:30:00|327.5|324.7|327.58|324.78|327.92|325.12|326.22|323.42|0
1661906100000|2022-08-31 00:35:00|327.75|324.95|327.4|324.6|328.77|325.97|327.4|324.6|0
1661906400000|2022-08-31 00:40:00|327.23|324.43|324.18|321.38|327.4|324.6|324.01|321.21|0
1661906700000|2022-08-31 00:45:00|324.35|321.55|324.01|321.21|324.52|321.72|323.16|320.36|0
1661907000000|2022-08-31 00:50:00|324.09|321.29|324.51|321.71|324.68|321.88|324|321.2|0
1661907300000|2022-08-31 00:55:00|324.68|321.88|324.34|321.54|324.85|322.05|324.17|321.37|0
1661907600000|2022-08-31 01:00:00|324.51|321.71|325.52|322.72|325.69|322.89|324.17|321.37|0
1661907900000|2022-08-31 01:05:00|325.69|322.89|325.01|322.21|326.2|323.4|324.67|321.87|0
1661908200000|2022-08-31 01:10:00|324.84|322.04|324.33|321.53|325.52|322.72|324.33|321.53|0
1661908500000|2022-08-31 01:15:00|324.5|321.7|324.67|321.87|325.86|323.06|324.5|321.7|0
1661908800000|2022-08-31 01:20:00|324.84|322.04|325.34|322.54|325.68|322.88|324.16|321.36|0
1661909100000|2022-08-31 01:25:00|325.26|322.46|324.83|322.03|325.34|322.54|324.32|321.52|0
1661909400000|2022-08-31 01:30:00|324.66|321.86|322.12|319.32|324.66|321.86|321.96|319.16|0
1661909700000|2022-08-31 01:35:00|322.29|319.49|322.46|319.66|322.8|320|321.79|318.99|0
1661910000000|2022-08-31 01:40:00|322.12|319.32|322.46|319.66|322.46|319.66|321.11|318.31|0
1661910300000|2022-08-31 01:45:00|322.29|319.49|323.13|320.33|323.47|320.67|322.29|319.49|0
1661910600000|2022-08-31 01:50:00|322.96|320.16|324.14|321.34|324.14|321.34|322.79|319.99|0
1661910900000|2022-08-31 01:55:00|323.97|321.17|323.8|321|324.14|321.34|323.13|320.33|0
1661911200000|2022-08-31 02:00:00|323.63|320.83|321.94|319.14|323.63|320.83|321.94|319.14|0
1661911500000|2022-08-31 02:05:00|322.03|319.23|322.44|319.64|322.95|320.15|321.77|318.97|0
1661911800000|2022-08-31 02:10:00|322.27|319.47|322.95|320.15|323.62|320.82|322.27|319.47|0
1661912100000|2022-08-31 02:15:00|322.61|319.81|322.1|319.3|323.28|320.48|321.93|319.13|0
1661912400000|2022-08-31 02:20:00|321.93|319.13|323.11|320.31|323.45|320.65|321.93|319.13|0
1661912700000|2022-08-31 02:25:00|323.28|320.48|322.43|319.63|323.45|320.65|322.1|319.3|0
1661913000000|2022-08-31 02:30:00|322.26|319.46|322.01|319.21|322.26|319.46|321.25|318.45|0
1661913300000|2022-08-31 02:35:00|322.09|319.29|319.9|317.1|322.43|319.63|319.23|316.43|0
1661913600000|2022-08-31 02:40:00|320.07|317.27|320.91|318.11|320.91|318.11|319.9|317.1|0
1661913900000|2022-08-31 02:45:00|320.74|317.94|320.57|317.77|320.91|318.11|320.15|317.35|0
1661914200000|2022-08-31 02:50:00|320.4|317.6|321.16|318.36|321.16|318.36|320.23|317.43|0
1661914500000|2022-08-31 02:55:00|321.24|318.44|321.24|318.44|321.75|318.95|320.73|317.93|0
1661914800000|2022-08-31 03:00:00|321.33|318.53|321.23|318.43|322.08|319.28|321.07|318.27|0
1661915100000|2022-08-31 03:05:00|321.07|318.27|321.06|318.26|321.4|318.6|320.73|317.93|0
1661915400000|2022-08-31 03:10:00|320.9|318.1|319.72|316.92|321.06|318.26|319.38|316.58|0
1661915700000|2022-08-31 03:15:00|319.88|317.08|320.39|317.59|320.56|317.76|319.72|316.92|0
1661916000000|2022-08-31 03:20:00|320.22|317.42|315.86|313.06|320.47|317.67|313.62|310.82|0
1661916300000|2022-08-31 03:25:00|315.53|312.73|315.69|312.89|317.03|314.23|315.53|312.73|0
1661916600000|2022-08-31 03:30:00|315.86|313.06|315.02|312.22|316.53|313.73|314.86|312.06|0
1661916900000|2022-08-31 03:35:00|314.86|312.06|315.02|312.22|315.36|312.56|314.02|311.22|0
1661917200000|2022-08-31 03:40:00|315.19|312.39|316.19|313.39|316.35|313.55|315.19|312.39|0
1661917500000|2022-08-31 03:45:00|316.02|313.22|316.52|313.72|316.68|313.88|315.85|313.05|0
1661917800000|2022-08-31 03:50:00|316.35|313.55|316.68|313.88|317.02|314.22|316.35|313.55|0
1661918100000|2022-08-31 03:55:00|316.85|314.05|316.18|313.38|317.02|314.22|316.18|313.38|0
1661918400000|2022-08-31 04:00:00|316.01|313.21|315.51|312.71|316.34|313.54|315.34|312.54|0
1661918700000|2022-08-31 04:05:00|315.34|312.54|316.01|313.21|316.17|313.37|315.34|312.54|0
1661919000000|2022-08-31 04:10:00|315.93|313.13|315.34|312.54|316.17|313.37|315.34|312.54|0
1661919300000|2022-08-31 04:15:00|315.17|312.37|315.33|312.53|315.34|312.54|315.17|312.37|0
1661919600000|2022-08-31 04:20:00|315.5|312.7|315.33|312.53|315.5|312.7|315.16|312.36|0
1661919900000|2022-08-31 04:25:00|315.16|312.36|316.16|313.36|316.16|313.36|315.16|312.36|0
1661920200000|2022-08-31 04:30:00|316|313.2|314.42|311.62|316.5|313.7|314.42|311.62|0
1661920500000|2022-08-31 04:35:00|314.09|311.29|312.59|309.79|314.09|311.29|310.77|307.97|0
1661920800000|2022-08-31 04:40:00|312.42|309.62|312.42|309.62|312.76|309.96|311.76|308.96|0
1661921100000|2022-08-31 04:45:00|312.59|309.79|313.41|310.61|313.5|310.7|312.59|309.79|0
1661921400000|2022-08-31 04:50:00|313.58|310.78|313.58|310.78|313.91|311.11|313.25|310.45|0
1661921700000|2022-08-31 04:55:00|313.74|310.94|313.74|310.94|314.24|311.44|313.41|310.61|0
1661922000000|2022-08-31 05:00:00|313.41|310.61|314.57|311.77|314.57|311.77|313.41|310.61|0
1661922300000|2022-08-31 05:05:00|314.74|311.94|315.13|312.33|315.97|313.17|314.4|311.6|0
1661922600000|2022-08-31 05:10:00|314.97|312.17|313.8|311|315.13|312.33|313.47|310.67|0
1661922900000|2022-08-31 05:15:00|313.63|310.83|313.8|311|314.13|311.33|313.13|310.33|0
1661923200000|2022-08-31 05:20:00|313.63|310.83|312.55|309.75|314.46|311.66|312.47|309.67|0
1661923500000|2022-08-31 05:25:00|312.63|309.83|313.71|310.91|313.79|310.99|311.31|308.51|0
1661923800000|2022-08-31 05:30:00|313.79|310.99|313.96|311.16|314.46|311.66|313.63|310.83|0
1661924100000|2022-08-31 05:35:00|314.04|311.24|314.37|311.57|314.62|311.82|314.04|311.24|0
1661924400000|2022-08-31 05:40:00|314.45|311.65|316.45|313.65|316.62|313.82|314.37|311.57|0
1661924700000|2022-08-31 05:45:00|316.62|313.82|317.45|314.65|317.95|315.15|316.28|313.48|0
1661925000000|2022-08-31 05:50:00|317.28|314.48|316.84|314.04|317.28|314.48|316.17|313.37|0
1661925300000|2022-08-31 05:55:00|316.67|313.87|315.17|312.37|317.01|314.21|315.17|312.37|0
1661925600000|2022-08-31 06:00:00|315.34|312.54|316|313.2|316.33|313.53|313.18|310.38|0
1661925900000|2022-08-31 06:05:00|315.83|313.03|313.67|310.87|315.83|313.03|313.51|310.71|0
1661926200000|2022-08-31 06:10:00|313.84|311.04|313.55|310.75|315.53|312.73|312.97|310.17|0
1661926500000|2022-08-31 06:15:00|314.29|311.49|317.45|314.65|317.45|314.65|314.13|311.33|0
1661926800000|2022-08-31 06:20:00|317.29|314.49|317.28|314.48|317.95|315.15|316.45|313.65|0
1661927100000|2022-08-31 06:25:00|317.45|314.65|317.28|314.48|317.79|314.99|316.78|313.98|0
1661927400000|2022-08-31 06:30:00|317.45|314.65|317.95|315.15|319.21|316.41|317.45|314.65|0
1661927700000|2022-08-31 06:35:00|318.2|315.4|317.28|314.48|318.78|315.98|317.28|314.48|0
1661928000000|2022-08-31 06:40:00|317.44|314.64|318.44|315.64|319.45|316.65|317.44|314.64|0
1661928300000|2022-08-31 06:45:00|318.28|315.48|317.44|314.64|318.44|315.64|316.77|313.97|0
1661928600000|2022-08-31 06:50:00|317.77|314.97|318.02|315.22|318.44|315.64|316.77|313.97|0
1661928900000|2022-08-31 06:55:00|317.77|314.97|317.43|314.63|318.27|315.47|317.1|314.3|0
1661929200000|2022-08-31 07:00:00|317.27|314.47|317.26|314.46|317.77|314.97|315.19|312.39|0
1661929500000|2022-08-31 07:05:00|316.9|314.5|318.9|316.5|320.58|318.18|316.06|313.66|0
1661929800000|2022-08-31 07:10:00|318.73|316.33|317.89|315.49|320.91|318.51|317.89|315.49|0
1661930100000|2022-08-31 07:15:00|318.15|315.75|316.22|313.82|318.15|315.75|316.06|313.66|0
1661930400000|2022-08-31 07:20:00|316.39|313.99|316.89|314.49|318.89|316.49|316.39|313.99|0
1661930700000|2022-08-31 07:25:00|316.72|314.32|319.56|317.16|320.57|318.17|316.72|314.32|0
1661931000000|2022-08-31 07:30:00|320.15|317.75|322.08|319.68|322.17|319.77|320.06|317.66|0
1661931300000|2022-08-31 07:35:00|322|319.6|322.25|319.85|324.44|322.04|320.9|318.5|0
1661931600000|2022-08-31 07:40:00|322.58|320.18|325.28|322.88|325.54|323.14|321.91|319.51|0
1661931900000|2022-08-31 07:45:00|325.62|323.22|326.9|324.5|327.83|325.43|325.45|323.05|0
1661932200000|2022-08-31 07:50:00|326.73|324.33|326.47|324.07|327.83|325.43|325.88|323.48|0
1661932500000|2022-08-31 07:55:00|326.64|324.24|326.72|324.32|326.89|324.49|324.26|321.86|0
1661932800000|2022-08-31 08:00:00|326.8|324.4|325.27|322.87|327.99|325.59|323.58|321.18|0
1661933100000|2022-08-31 08:05:00|325.44|323.04|327.48|325.08|327.65|325.25|325.1|322.7|0
1661933400000|2022-08-31 08:10:00|327.31|324.91|326.8|324.4|327.82|325.42|325.78|323.38|0
1661933700000|2022-08-31 08:15:00|327.14|324.74|325.44|323.04|328.33|325.93|325.1|322.7|0
1661934000000|2022-08-31 08:20:00|325.61|323.21|330.03|327.63|331.05|328.65|325.61|323.21|0
1661934300000|2022-08-31 08:25:00|330.2|327.8|331.01|328.61|333.06|330.66|327.75|325.35|0
1661934600000|2022-08-31 08:30:00|330.84|328.44|332.98|330.58|333.23|330.83|330.5|328.1|0
1661934900000|2022-08-31 08:35:00|333.06|330.66|330.75|328.35|333.57|331.17|330.32|327.92|0
1661935200000|2022-08-31 08:40:00|330.49|328.09|329.3|326.9|331.86|329.46|328.79|326.39|0
1661935500000|2022-08-31 08:45:00|329.13|326.73|326.92|324.52|329.13|326.73|326.07|323.67|0
1661935800000|2022-08-31 08:50:00|326.75|324.35|327.93|325.53|328.27|325.87|326.58|324.18|0
1661936100000|2022-08-31 08:55:00|327.76|325.36|329.97|327.57|330.48|328.08|327.08|324.68|0
1661936400000|2022-08-31 09:00:00|330.14|327.74|333.21|330.81|333.39|330.99|330.14|327.74|0
1661936700000|2022-08-31 09:05:00|333.47|331.07|334.41|332.01|334.93|332.53|332.45|330.05|0
1661937000000|2022-08-31 09:10:00|334.5|332.1|336.82|334.42|337.16|334.76|333.72|331.32|0
1661937300000|2022-08-31 09:15:00|336.64|334.24|335.09|332.69|337.16|334.76|333.72|331.32|0
1661937600000|2022-08-31 09:20:00|334.92|332.52|334.23|331.83|335.61|333.21|333.89|331.49|0
1661937900000|2022-08-31 09:25:00|334.49|332.09|336.64|334.24|336.98|334.58|334.06|331.66|0
1661938200000|2022-08-31 09:30:00|336.81|334.41|335.43|333.03|337.15|334.75|335|332.6|0
1661938500000|2022-08-31 09:35:00|335.6|333.2|336.98|334.58|337.49|335.09|334.05|331.65|0
1661938800000|2022-08-31 09:40:00|337.15|334.75|334.05|331.65|337.32|334.92|333.88|331.48|0
1661939100000|2022-08-31 09:45:00|333.88|331.48|336.11|333.71|337.49|335.09|333.36|330.96|0
1661939400000|2022-08-31 09:50:00|335.77|333.37|333.7|331.3|336.28|333.88|333.36|330.96|0
1661939700000|2022-08-31 09:55:00|334.13|331.73|335.42|333.02|336.11|333.71|334.13|331.73|0
1661940000000|2022-08-31 10:00:00|335.24|332.84|335.07|332.67|337.14|334.74|334.21|331.81|0
1661940300000|2022-08-31 10:05:00|335.59|333.19|334.55|332.15|335.76|333.36|334.04|331.64|0
1661940600000|2022-08-31 10:10:00|334.38|331.98|330.95|328.55|334.38|331.98|330.78|328.38|0
1661940900000|2022-08-31 10:15:00|330.78|328.38|330.95|328.55|331.64|329.24|329.42|327.02|0
1661941200000|2022-08-31 10:20:00|330.61|328.21|327.72|325.32|331.12|328.72|327.72|325.32|0
1661941500000|2022-08-31 10:25:00|327.89|325.49|328.22|325.82|328.73|326.33|327.04|324.64|0
1661941800000|2022-08-31 10:30:00|328.05|325.65|331.46|329.06|331.8|329.4|328.05|325.65|0
1661942100000|2022-08-31 10:35:00|331.29|328.89|327.03|324.63|331.46|329.06|326.86|324.46|0
1661942400000|2022-08-31 10:40:00|326.86|324.46|326.35|323.95|327.88|325.48|326.01|323.61|0
1661942700000|2022-08-31 10:45:00|326.52|324.12|324.66|322.26|327.87|325.47|324.66|322.26|0
1661943000000|2022-08-31 10:50:00|324.83|322.43|322.05|319.65|325.33|322.93|321.46|319.06|0
1661943300000|2022-08-31 10:55:00|321.79|319.39|326.17|323.77|326.17|323.77|321.79|319.39|0
1661943600000|2022-08-31 11:00:00|325.83|323.43|323.81|321.41|326.51|324.11|323.3|320.9|0
1661943900000|2022-08-31 11:05:00|323.97|321.57|326.17|323.77|326.34|323.94|323.64|321.24|0
1661944200000|2022-08-31 11:10:00|326.34|323.94|326.33|323.93|327.52|325.12|325.15|322.75|0
1661944500000|2022-08-31 11:15:00|326.5|324.1|322.79|320.39|327.35|324.95|322.62|320.22|0
1661944800000|2022-08-31 11:20:00|322.71|320.31|323.29|320.89|324.13|321.73|321.94|319.54|0
1661945100000|2022-08-31 11:25:00|323.46|321.06|325.65|323.25|325.99|323.59|322.95|320.55|0
1661945400000|2022-08-31 11:30:00|325.31|322.91|327|324.6|327.17|324.77|324.39|321.99|0
1661945700000|2022-08-31 11:35:00|326.83|324.43|328.53|326.13|328.53|326.13|325.48|323.08|0
1661946000000|2022-08-31 11:40:00|328.19|325.79|327.67|325.27|328.36|325.96|326.83|324.43|0
1661946300000|2022-08-31 11:45:00|327.51|325.11|328.86|326.46|329.37|326.97|327.34|324.94|0
1661946600000|2022-08-31 11:50:00|328.69|326.29|327.33|324.93|329.54|327.14|326.82|324.42|0
1661946900000|2022-08-31 11:55:00|327.5|325.1|325.47|323.07|327.5|325.1|325.05|322.65|0
1661947200000|2022-08-31 12:00:00|325.63|323.23|322.43|320.03|327.16|324.76|322.43|320.03|0
1661947500000|2022-08-31 12:05:00|322.26|319.86|322.93|320.53|323.77|321.37|321.42|319.02|0
1661947800000|2022-08-31 12:10:00|323.02|320.62|323.6|321.2|323.77|321.37|321.92|319.52|0
1661948100000|2022-08-31 12:15:00|323.69|321.29|320.41|318.01|323.69|321.29|319.23|316.83|0
1661948400000|2022-08-31 12:20:00|320.16|317.76|324.1|321.7|324.1|321.7|319.74|317.34|0
1661948700000|2022-08-31 12:25:00|323.93|321.53|322.41|320.01|324.36|321.96|321.74|319.34|0
1661949000000|2022-08-31 12:30:00|322.08|319.68|325.28|322.88|325.79|323.39|322.08|319.68|0
1661949300000|2022-08-31 12:35:00|325.45|323.05|323.92|321.52|325.78|323.38|322.58|320.18|0
1661949600000|2022-08-31 12:40:00|324.09|321.69|324.93|322.53|326.46|324.06|323.08|320.68|0
1661949900000|2022-08-31 12:45:00|324.43|322.03|321.06|318.66|325.44|323.04|321.06|318.66|0
1661950200000|2022-08-31 12:50:00|320.89|318.49|320.39|317.99|321.23|318.83|319.22|316.82|0
1661950500000|2022-08-31 12:55:00|319.8|317.4|321.05|318.65|321.56|319.16|319.55|317.15|0
1661950800000|2022-08-31 13:00:00|320.89|318.49|320.05|317.65|321.56|319.16|319.38|316.98|0
1661951100000|2022-08-31 13:05:00|319.88|317.48|319.04|316.64|320.88|318.48|318.71|316.31|0
1661951400000|2022-08-31 13:10:00|319.21|316.81|317.86|315.46|319.21|316.81|315.03|312.63|0
1661951700000|2022-08-31 13:15:00|318.03|315.63|317.19|314.79|320.54|318.14|316.69|314.29|0
1661952000000|2022-08-31 13:20:00|316.86|314.46|316.86|314.46|317.53|315.13|315.36|312.96|0
1661952300000|2022-08-31 13:25:00|317.52|315.12|320.54|318.14|320.7|318.3|317.36|314.96|0
1661952600000|2022-08-31 13:30:00|320.87|318.47|328.32|325.92|328.83|326.43|320.54|318.14|0
1661952900000|2022-08-31 13:35:00|329.17|326.77|326.1|323.7|331.74|329.34|325.08|322.68|0
1661953200000|2022-08-31 13:40:00|325.76|323.36|314|311.6|325.76|323.36|314|311.6|0
1661953500000|2022-08-31 13:45:00|315.49|313.09|314.83|312.43|318.67|316.27|311.67|309.27|0
1661953800000|2022-08-31 13:50:00|315.66|313.26|311.51|309.11|315.66|313.26|311.18|308.78|0
1661954100000|2022-08-31 13:55:00|311.85|309.45|320.65|318.25|320.99|318.59|311.34|308.94|0
1661954400000|2022-08-31 14:00:00|321.16|318.76|324.89|322.49|325.24|322.84|320.48|318.08|0
1661954700000|2022-08-31 14:05:00|325.92|323.52|326.77|324.37|326.77|324.37|322.68|320.28|0
1661955000000|2022-08-31 14:10:00|327.45|325.05|324.89|322.49|327.45|325.05|320.31|317.91|0
1661955300000|2022-08-31 14:15:00|325.23|322.83|326.23|323.83|331.05|328.65|325.23|322.83|0
1661955600000|2022-08-31 14:20:00|326.06|323.66|329.31|326.91|331.71|329.31|324.53|322.13|0
1661955900000|2022-08-31 14:25:00|328.97|326.57|331.88|329.48|333.44|331.04|326.23|323.83|0
1661956200000|2022-08-31 14:30:00|332.4|330|330.51|328.11|334.12|331.72|328.62|326.22|0
1661956500000|2022-08-31 14:35:00|331.02|328.62|334.29|331.89|334.99|332.59|327.42|325.02|0
1661956800000|2022-08-31 14:40:00|333.78|331.38|326.58|324.18|335.16|332.76|326.41|324.01|0
1661957100000|2022-08-31 14:45:00|326.75|324.35|323.86|321.46|328.12|325.72|322.5|320.1|0
1661957400000|2022-08-31 14:50:00|323.69|321.29|326.1|323.7|328.81|326.41|321.14|318.74|0
1661957700000|2022-08-31 14:55:00|326.62|324.22|329.71|327.31|330.57|328.17|326.1|323.7|0
1661958000000|2022-08-31 15:00:00|329.54|327.14|334.42|332.02|336.12|333.72|329.36|326.96|0
1661958300000|2022-08-31 15:05:00|334.6|332.2|336.16|333.76|340.35|337.95|334.08|331.68|0
1661958600000|2022-08-31 15:10:00|336.33|333.93|336.5|334.1|339.3|336.9|336.33|333.93|0
1661958900000|2022-08-31 15:15:00|337.2|334.8|333.38|330.98|339.65|337.25|333.38|330.98|0
1661959200000|2022-08-31 15:20:00|333.55|331.15|332.85|330.45|335.46|333.06|331.65|329.25|0
1661959500000|2022-08-31 15:25:00|333.2|330.8|334.76|332.36|335.63|333.23|330.61|328.21|0
1661959800000|2022-08-31 15:30:00|334.93|332.53|332.33|329.93|337.72|335.32|331.29|328.89|0
1661960100000|2022-08-31 15:35:00|332.94|330.54|328.97|326.57|333.37|330.97|326.99|324.59|0
1661960400000|2022-08-31 15:40:00|329.49|327.09|326.56|324.16|330.18|327.78|325.53|323.13|0
1661960700000|2022-08-31 15:45:00|326.22|323.82|328.53|326.13|329.39|326.99|325.7|323.3|0
1661961000000|2022-08-31 15:50:00|328.36|325.96|327.84|325.44|328.7|326.3|326.47|324.07|0
1661961300000|2022-08-31 15:55:00|327.67|325.27|324.93|322.53|327.67|325.27|323.05|320.65|0
1661961600000|2022-08-31 16:00:00|324.76|322.36|325.78|323.38|326.81|324.41|323.39|320.99|0
1661961900000|2022-08-31 16:05:00|325.61|323.21|327.49|325.09|329.38|326.98|325.27|322.87|0
1661962200000|2022-08-31 16:10:00|327.66|325.26|328.52|326.12|330.24|327.84|326.63|324.23|0
1661962500000|2022-08-31 16:15:00|328.69|326.29|327.66|325.26|328.69|326.29|324.58|322.18|0
1661962800000|2022-08-31 16:20:00|327.83|325.43|331.96|329.56|333|330.6|327.83|325.43|0
1661963100000|2022-08-31 16:25:00|332.13|329.73|331.09|328.69|332.65|330.25|330.58|328.18|0
1661963400000|2022-08-31 16:30:00|330.92|328.52|329.71|327.31|331.78|329.38|328.68|326.28|0
1661963700000|2022-08-31 16:35:00|329.88|327.48|331.78|329.38|333.34|330.94|329.02|326.62|0
1661964000000|2022-08-31 16:40:00|331.95|329.55|334.55|332.15|336.29|333.89|331.95|329.55|0
1661964300000|2022-08-31 16:45:00|335.07|332.67|332.47|330.07|335.07|332.67|331.77|329.37|0
1661964600000|2022-08-31 16:50:00|332.64|330.24|334.72|332.32|335.76|333.36|332.29|329.89|0
1661964900000|2022-08-31 16:55:00|335.24|332.84|333.67|331.27|336.63|334.23|333.67|331.27|0
1661965200000|2022-08-31 17:00:00|333.85|331.45|334.19|331.79|334.88|332.48|332.8|330.4|0
1661965500000|2022-08-31 17:05:00|334.54|332.14|332.11|329.71|334.71|332.31|331.25|328.85|0
1661965800000|2022-08-31 17:10:00|332.28|329.88|331.24|328.84|332.28|329.88|329.18|326.78|0
1661966100000|2022-08-31 17:15:00|331.42|329.02|335.75|333.35|336.09|333.69|331.42|329.02|0
1661966400000|2022-08-31 17:20:00|335.57|333.17|338.92|336.52|339.27|336.87|335.05|332.65|0
1661966700000|2022-08-31 17:25:00|339.1|336.7|338.05|335.65|341.02|338.62|337.35|334.95|0
1661967000000|2022-08-31 17:30:00|337.87|335.47|338.22|335.82|339.79|337.39|336.3|333.9|0
1661967300000|2022-08-31 17:35:00|338.04|335.64|341.54|339.14|341.9|339.5|337.52|335.12|0
1661967600000|2022-08-31 17:40:00|341.9|339.5|341.72|339.32|344.36|341.96|341.19|338.79|0
1661967900000|2022-08-31 17:45:00|341.89|339.49|343.47|341.07|343.65|341.25|340.49|338.09|0
1661968200000|2022-08-31 17:50:00|343.65|341.25|340.13|337.73|343.65|341.25|339.78|337.38|0
1661968500000|2022-08-31 17:55:00|340.31|337.91|339.96|337.56|341.36|338.96|339.26|336.86|0
1661968800000|2022-08-31 18:00:00|339.78|337.38|341.71|339.31|342.06|339.66|338.03|335.63|0
1661969100000|2022-08-31 18:05:00|342.06|339.66|337.85|335.45|343.82|341.42|336.8|334.4|0
1661969400000|2022-08-31 18:10:00|337.68|335.28|338.37|335.97|339.77|337.37|336.98|334.58|0
1661969700000|2022-08-31 18:15:00|338.55|336.15|340.12|337.72|340.3|337.9|336.63|334.23|0
1661970000000|2022-08-31 18:20:00|339.77|337.37|341.52|339.12|342.05|339.65|339.24|336.84|0
1661970300000|2022-08-31 18:25:00|341.7|339.3|341.34|338.94|341.7|339.3|338.89|336.49|0
1661970600000|2022-08-31 18:30:00|341.7|339.3|345.04|342.64|346.63|344.23|340.82|338.42|0
1661970900000|2022-08-31 18:35:00|345.57|343.17|347.69|345.29|347.87|345.47|345.22|342.82|0
1661971200000|2022-08-31 18:40:00|348.05|345.65|349.29|346.89|350|347.6|346.45|344.05|0
1661971500000|2022-08-31 18:45:00|350|347.6|347.51|345.11|350.89|348.49|345.92|343.52|0
1661971800000|2022-08-31 18:50:00|348.04|345.64|347.16|344.76|348.58|346.18|346.45|344.05|0
1661972100000|2022-08-31 18:55:00|347.33|344.93|346.09|343.69|349.46|347.06|346.09|343.69|0
1661972400000|2022-08-31 19:00:00|346.27|343.87|342.38|339.98|348.39|345.99|342.21|339.81|0
1661972700000|2022-08-31 19:05:00|342.56|340.16|341.15|338.75|344.67|342.27|339.05|336.65|0
1661973000000|2022-08-31 19:10:00|341.5|339.1|335.84|333.44|341.68|339.28|335.84|333.44|0
1661973300000|2022-08-31 19:15:00|335.15|332.75|334.97|332.57|336.02|333.62|331.15|328.75|0
1661973600000|2022-08-31 19:20:00|335.49|333.09|340.57|338.17|341.45|339.05|335.49|333.09|0
1661973900000|2022-08-31 19:25:00|340.22|337.82|339.69|337.29|341.63|339.23|338.81|336.41|0
1661974200000|2022-08-31 19:30:00|340.22|337.82|342.5|340.1|343.39|340.99|338.29|335.89|0
1661974500000|2022-08-31 19:35:00|342.68|340.28|338.63|336.23|343.74|341.34|338.46|336.06|0
1661974800000|2022-08-31 19:40:00|338.46|336.06|334.26|331.86|340.91|338.51|333.74|331.34|0
1661975100000|2022-08-31 19:45:00|334.43|332.03|335.83|333.43|337.05|334.65|331.31|328.91|0
1661975400000|2022-08-31 19:50:00|336.79|334.39|341.97|339.57|342.49|340.09|336.18|333.78|0
1661975700000|2022-08-31 19:55:00|342.49|340.09|350.31|347.91|351.02|348.62|341.26|338.86|0
1661976000000|2022-08-31 20:00:00|351.29|348.89|350.3|347.9|352.63|350.23|348.7|346.3|0
1661976300000|2022-08-31 20:05:00|350.12|347.72|348.34|345.94|350.48|348.08|348.16|345.76|0
1661976600000|2022-08-31 20:10:00|348.16|345.76|347.98|345.58|348.52|346.12|347.8|345.4|0
1661976900000|2022-08-31 20:15:00|348.54|345.74|348|345.2|348.89|346.09|348|345.2|0
1661977200000|2022-08-31 20:20:00|347.91|345.11|347.82|345.02|348.53|345.73|347.64|344.84|0
1661977500000|2022-08-31 20:25:00|348|345.2|347.28|344.48|348.71|345.91|347.28|344.48|0
1661977800000|2022-08-31 20:30:00|347.46|344.66|347.1|344.3|347.46|344.66|346.75|343.95|0
1661978100000|2022-08-31 20:35:00|346.93|344.13|346.92|344.12|347.1|344.3|346.92|344.12|0
1661978400000|2022-08-31 20:40:00|347.1|344.3|347.63|344.83|347.63|344.83|346.92|344.12|0
1661978700000|2022-08-31 20:45:00|347.81|345.01|347.98|345.18|349.05|346.25|347.81|345.01|0
1661979000000|2022-08-31 20:50:00|348.08|345.28|347.63|344.83|348.08|345.28|347.45|344.65|0
1661979300000|2022-08-31 20:55:00|347.45|344.65|347.89|345.09|347.98|345.18|347.18|344.38|0
1661979600000|2022-08-31 21:00:00|347.97|345.17|347.71|344.91|348.07|345.27|347.55|344.75|0
1661979900000|2022-08-31 21:05:00|348.15|345.35|347.55|344.75|348.2|345.4|347.53|344.73|0
1661980200000|2022-08-31 21:10:00|347.53|344.73|348.04|345.24|348.04|345.24|347.29|344.49|0
1661980500000|2022-08-31 21:15:00|348.12|345.32|348.22|345.42|348.22|345.42|347.99|345.19|0
1661980800000|2022-08-31 21:20:00|348.5|345.7|349.34|346.54|349.39|346.59|348.5|345.7|0
1661981100000|2022-08-31 21:25:00|349.31|346.51|348.96|346.16|349.39|346.59|348.91|346.11|0
1661981400000|2022-08-31 21:30:00|348.89|346.09|348.99|346.19|348.99|346.19|348.63|345.83|0
1661981700000|2022-08-31 21:35:00|349.02|346.22|349.87|347.07|349.97|347.17|349.02|346.22|0
1661982000000|2022-08-31 21:40:00|349.54|346.74|349.63|346.83|349.63|346.83|349.51|346.71|0
1661982300000|2022-08-31 21:45:00|349.97|347.17|350.05|347.25|350.13|347.33|349.73|346.93|0
1661982600000|2022-08-31 21:50:00|350.02|347.22|350.09|347.29|350.23|347.43|350.02|347.22|0
1661982900000|2022-08-31 21:55:00|350.15|347.35|349.6|346.8|350.2|347.4|349.58|346.78|0
1661983200000|2022-08-31 22:00:00|351.44|348.64|348.22|345.42|351.44|348.64|347.33|344.53|0
1661983500000|2022-08-31 22:05:00|348.13|345.33|348.12|345.32|348.66|345.86|347.77|344.97|0
1661983800000|2022-08-31 22:10:00|348.3|345.5|351.69|348.89|351.69|348.89|348.3|345.5|0
1661984100000|2022-08-31 22:15:00|351.87|349.07|353.4|350.6|353.48|350.68|350.98|348.18|0
1661984400000|2022-08-31 22:20:00|353.48|350.68|356.72|353.92|356.72|353.92|352.05|349.25|0
1661984700000|2022-08-31 22:25:00|356.54|353.74|357.26|354.46|358.35|355.55|355.82|353.02|0
1661985000000|2022-08-31 22:30:00|357.08|354.28|359.43|356.63|360.88|358.08|356.81|354.01|0
1661985300000|2022-08-31 22:35:00|359.25|356.45|360.51|357.71|360.51|357.71|358.52|355.72|0
1661985600000|2022-08-31 22:40:00|359.97|357.17|359.97|357.17|360.15|357.35|359.42|356.62|0
1661985900000|2022-08-31 22:45:00|359.79|356.99|358.88|356.08|359.79|356.99|358.7|355.9|0
1661986200000|2022-08-31 22:50:00|358.7|355.9|357.43|354.63|359.06|356.26|356.71|353.91|0
1661986500000|2022-08-31 22:55:00|357.07|354.27|357.34|354.54|358.15|355.35|356.89|354.09|0
1661986800000|2022-08-31 23:00:00|357.61|354.81|359.96|357.16|360.32|357.52|357.43|354.63|0
1661987100000|2022-08-31 23:05:00|359.78|356.98|360.68|357.88|361.41|358.61|359.78|356.98|0
1661987400000|2022-08-31 23:10:00|360.59|357.79|361.4|358.6|361.41|358.61|359.77|356.97|0
1661987700000|2022-08-31 23:15:00|363.95|361.15|364.32|361.52|364.5|361.7|363.59|360.79|0
1661988000000|2022-08-31 23:20:00|363.95|361.15|363.95|361.15|364.31|361.51|363.22|360.42|0
1661988300000|2022-08-31 23:25:00|364.23|361.43|367.79|364.99|367.79|364.99|364.23|361.43|0
1661988600000|2022-08-31 23:30:00|367.6|364.8|367.97|365.17|369.99|367.19|367.6|364.8|0
1661988900000|2022-08-31 23:35:00|367.88|365.08|368.7|365.9|368.7|365.9|366.68|363.88|0
1661989200000|2022-08-31 23:40:00|368.15|365.35|367.41|364.61|368.52|365.72|367.05|364.25|0
1661989500000|2022-08-31 23:45:00|367.32|364.52|365.95|363.15|367.32|364.52|365.58|362.78|0
1661989800000|2022-08-31 23:50:00|365.76|362.96|367.14|364.34|367.22|364.42|364.94|362.14|0
1661990100000|2022-08-31 23:55:00|367.04|364.24|365.21|362.41|367.41|364.61|363.93|361.13|0
1661990400000|2022-09-01 00:00:00|364.84|362.04|364.29|361.49|367.22|364.42|364.29|361.49|0
1661990700000|2022-09-01 00:05:00|364.11|361.31|363.56|360.76|364.48|361.68|363.02|360.22|0
1661991000000|2022-09-01 00:10:00|363.93|361.13|367.95|365.15|367.95|365.15|363.93|361.13|0
1661991300000|2022-09-01 00:15:00|367.58|364.78|367.4|364.6|368.32|365.52|365.93|363.13|0
1661991600000|2022-09-01 00:20:00|367.31|364.51|366.66|363.86|367.76|364.96|365.93|363.13|0
1661991900000|2022-09-01 00:25:00|366.48|363.68|365.38|362.58|366.84|364.04|364.65|361.85|0
1661992200000|2022-09-01 00:30:00|365.2|362.4|367.49|364.69|367.57|364.77|364.83|362.03|0
1661992500000|2022-09-01 00:35:00|367.57|364.77|368.86|366.06|369.22|366.42|366.29|363.49|0
1661992800000|2022-09-01 00:40:00|369.04|366.24|372.72|369.92|372.91|370.11|368.4|365.6|0
1661993100000|2022-09-01 00:45:00|372.54|369.74|371.34|368.54|373.64|370.84|370.51|367.71|0
1661993400000|2022-09-01 00:50:00|371.43|368.63|369.95|367.15|371.61|368.81|369.03|366.23|0
1661993700000|2022-09-01 00:55:00|369.86|367.06|369.03|366.23|370.5|367.7|368.85|366.05|0
1661994000000|2022-09-01 01:00:00|368.94|366.14|366.19|363.39|369.03|366.23|366.19|363.39|0
1661994300000|2022-09-01 01:05:00|366.28|363.48|367.01|364.21|367.38|364.58|366.28|363.48|0
1661994600000|2022-09-01 01:10:00|366.82|364.02|367.74|364.94|367.92|365.12|366.64|363.84|0
1661994900000|2022-09-01 01:15:00|367.55|364.75|365.9|363.1|367.74|364.94|364.81|362.01|0
1661995200000|2022-09-01 01:20:00|366.09|363.29|366.63|363.83|368.1|365.3|365.54|362.74|0
1661995500000|2022-09-01 01:25:00|366.55|363.75|366.63|363.83|366.82|364.02|365.63|362.83|0
1661995800000|2022-09-01 01:30:00|366.27|363.47|367.91|365.11|368.65|365.85|365.53|362.73|0
1661996100000|2022-09-01 01:35:00|368.1|365.3|368.01|365.21|369.01|366.21|367.27|364.47|0
1661996400000|2022-09-01 01:40:00|368.28|365.48|366.62|363.82|369.75|366.95|366.26|363.46|0
1661996700000|2022-09-01 01:45:00|366.81|364.01|368.61|365.81|368.97|366.17|365.8|363|0
1661997000000|2022-09-01 01:50:00|368.52|365.72|367.51|364.71|369.52|366.72|367.14|364.34|0
1661997300000|2022-09-01 01:55:00|367.6|364.8|366.87|364.07|368.24|365.44|366.59|363.79|0
1661997600000|2022-09-01 02:00:00|367.14|364.34|366.59|363.79|367.5|364.7|366.59|363.79|0
1661997900000|2022-09-01 02:05:00|366.68|363.88|367.5|364.7|367.68|364.88|366.22|363.42|0
1661998200000|2022-09-01 02:10:00|367.41|364.61|367.13|364.33|367.87|365.07|366.22|363.42|0
1661998500000|2022-09-01 02:15:00|367.31|364.51|366.95|364.15|367.31|364.51|366.58|363.78|0
1661998800000|2022-09-01 02:20:00|366.76|363.96|365.85|363.05|366.95|364.15|365.67|362.87|0
1661999100000|2022-09-01 02:25:00|365.67|362.87|365.85|363.05|366.03|363.23|364.21|361.41|0
1661999400000|2022-09-01 02:30:00|366.03|363.23|367.85|365.05|368.13|365.33|366.03|363.23|0
1661999700000|2022-09-01 02:35:00|367.3|364.5|368.22|365.42|368.22|365.42|367.3|364.5|0
1662000000000|2022-09-01 02:40:00|368.03|365.23|368.03|365.23|368.58|365.78|367.48|364.68|0
1662000300000|2022-09-01 02:45:00|367.94|365.14|367.66|364.86|368.21|365.41|367.3|364.5|0
1662000600000|2022-09-01 02:50:00|367.48|364.68|368.03|365.23|368.12|365.32|367.03|364.23|0
1662000900000|2022-09-01 02:55:00|368.21|365.41|367.39|364.59|368.94|366.14|367.39|364.59|0
1662001200000|2022-09-01 03:00:00|367.29|364.49|367.84|365.04|367.84|365.04|366.2|363.4|0
1662001500000|2022-09-01 03:05:00|368.02|365.22|368.02|365.22|368.57|365.77|367.29|364.49|0
1662001800000|2022-09-01 03:10:00|368.12|365.32|368.02|365.22|368.39|365.59|367.65|364.85|0
1662002100000|2022-09-01 03:15:00|367.93|365.13|367.65|364.85|368.2|365.4|367.65|364.85|0
1662002400000|2022-09-01 03:20:00|367.83|365.03|367.65|364.85|368.2|365.4|367.65|364.85|0
1662002700000|2022-09-01 03:25:00|367.83|365.03|368.01|365.21|368.75|365.95|367.83|365.03|0
1662003000000|2022-09-01 03:30:00|367.83|365.03|367.09|364.29|368.56|365.76|366.91|364.11|0
1662003300000|2022-09-01 03:35:00|366.91|364.11|368.56|365.76|368.56|365.76|366.91|364.11|0
1662003600000|2022-09-01 03:40:00|368.37|365.57|372.6|369.8|372.6|369.8|367.82|365.02|0
1662003900000|2022-09-01 03:45:00|372.23|369.43|372.32|369.52|372.96|370.16|370.94|368.14|0
1662004200000|2022-09-01 03:50:00|372.22|369.42|371.58|368.78|372.41|369.61|370.94|368.14|0
1662004500000|2022-09-01 03:55:00|371.77|368.97|372.04|369.24|372.22|369.42|371.3|368.5|0
1662004800000|2022-09-01 04:00:00|371.67|368.87|370.75|367.95|371.85|369.05|370.38|367.58|0
1662005100000|2022-09-01 04:05:00|370.56|367.76|370.38|367.58|370.56|367.76|369.83|367.03|0
1662005400000|2022-09-01 04:10:00|370.19|367.39|371.39|368.59|372.03|369.23|370.01|367.21|0
1662005700000|2022-09-01 04:15:00|371.29|368.49|370.83|368.03|371.66|368.86|370.56|367.76|0
1662006000000|2022-09-01 04:20:00|370.92|368.12|371.45|368.65|371.82|369.02|370.56|367.76|0
1662006300000|2022-09-01 04:25:00|371.64|368.84|370.9|368.1|371.82|369.02|370.53|367.73|0
1662006600000|2022-09-01 04:30:00|370.72|367.92|370.35|367.55|371.27|368.47|369.98|367.18|0
1662006900000|2022-09-01 04:35:00|370.44|367.64|368.51|365.71|370.53|367.73|368.15|365.35|0
1662007200000|2022-09-01 04:40:00|368.43|365.63|369.24|366.44|369.79|366.99|368.33|365.53|0
1662007500000|2022-09-01 04:45:00|369.06|366.26|367.05|364.25|369.24|366.44|366.68|363.88|0
1662007800000|2022-09-01 04:50:00|366.96|364.16|367.23|364.43|367.5|364.7|366.68|363.88|0
1662008100000|2022-09-01 04:55:00|367.04|364.24|367.04|364.24|367.41|364.61|366.86|364.06|0
1662008400000|2022-09-01 05:00:00|367.22|364.42|369.15|366.35|369.23|366.43|367.22|364.42|0
1662008700000|2022-09-01 05:05:00|369.23|366.43|367.95|365.15|369.23|366.43|366.86|364.06|0
1662009000000|2022-09-01 05:10:00|367.86|365.06|367.95|365.15|368.59|365.79|367.58|364.78|0
1662009300000|2022-09-01 05:15:00|367.77|364.97|367.22|364.42|367.95|365.15|366.85|364.05|0
1662009600000|2022-09-01 05:20:00|367.4|364.6|367.03|364.23|368.13|365.33|366.85|364.05|0
1662009900000|2022-09-01 05:25:00|366.85|364.05|365.93|363.13|367.21|364.41|365.75|362.95|0
1662010200000|2022-09-01 05:30:00|365.75|362.95|367.03|364.23|367.94|365.14|365.75|362.95|0
1662010500000|2022-09-01 05:35:00|366.84|364.04|367.48|364.68|368.67|365.87|366.76|363.96|0
1662010800000|2022-09-01 05:40:00|367.57|364.77|366.39|363.59|367.57|364.77|365.74|362.94|0
1662011100000|2022-09-01 05:45:00|366.29|363.49|369.76|366.96|369.76|366.96|365.74|362.94|0
1662011400000|2022-09-01 05:50:00|369.95|367.15|368.66|365.86|370.68|367.88|367.75|364.95|0
1662011700000|2022-09-01 05:55:00|368.76|365.96|369.03|366.23|369.21|366.41|368.29|365.49|0
1662012000000|2022-09-01 06:00:00|369.3|366.5|370.47|367.67|370.86|368.06|367.56|364.76|0
1662012300000|2022-09-01 06:05:00|371.1|368.3|372.47|369.67|374.12|371.32|371.1|368.3|0
1662012600000|2022-09-01 06:10:00|372.29|369.49|372.93|370.13|374.68|371.88|371.83|369.03|0
1662012900000|2022-09-01 06:15:00|373.02|370.22|375.17|372.37|376.51|373.71|372.91|370.11|0
1662013200000|2022-09-01 06:20:00|374.99|372.19|375.54|372.74|375.54|372.74|373.15|370.35|0
1662013500000|2022-09-01 06:25:00|376.28|373.48|373.14|370.34|377.01|374.21|372.78|369.98|0
1662013800000|2022-09-01 06:30:00|372.78|369.98|371.31|368.51|373.24|370.44|371.31|368.51|0
1662014100000|2022-09-01 06:35:00|370.94|368.14|369.66|366.86|371.67|368.87|369.66|366.86|0
1662014400000|2022-09-01 06:40:00|369.84|367.04|368.2|365.4|370.03|367.23|367.47|364.67|0
1662014700000|2022-09-01 06:45:00|368.02|365.22|367.83|365.03|368.93|366.13|366.37|363.57|0
1662015000000|2022-09-01 06:50:00|367.65|364.85|368.47|365.67|369.47|366.67|367.28|364.48|0
1662015300000|2022-09-01 06:55:00|368.38|365.58|368.83|366.03|369.29|366.49|367.65|364.85|0
1662015600000|2022-09-01 07:00:00|369.1|366.3|368.47|365.67|371.3|368.5|367.55|364.75|0
1662015900000|2022-09-01 07:05:00|368.17|365.77|367.92|365.52|370.58|368.18|366.92|364.52|0
1662016200000|2022-09-01 07:10:00|367.46|365.06|365.33|362.93|368.38|365.98|365.14|362.74|0
1662016500000|2022-09-01 07:15:00|365.69|363.29|368.97|366.57|369.15|366.75|363.69|361.29|0
1662016800000|2022-09-01 07:20:00|368.7|366.3|370.43|368.03|370.62|368.22|367.14|364.74|0
1662017100000|2022-09-01 07:25:00|370.25|367.85|373.46|371.06|373.46|371.06|368.97|366.57|0
1662017400000|2022-09-01 07:30:00|373.55|371.15|373.36|370.96|375.02|372.62|372.45|370.05|0
1662017700000|2022-09-01 07:35:00|373|370.6|372.63|370.23|373.36|370.96|370.24|367.84|0
1662018000000|2022-09-01 07:40:00|372.81|370.41|373.09|370.69|375.12|372.72|372.27|369.87|0
1662018300000|2022-09-01 07:45:00|372.54|370.14|369.61|367.21|372.91|370.51|369.24|366.84|0
1662018600000|2022-09-01 07:50:00|369.79|367.39|371.8|369.4|371.8|369.4|369.61|367.21|0
1662018900000|2022-09-01 07:55:00|371.72|369.32|370.89|368.49|372.35|369.95|370.52|368.12|0
1662019200000|2022-09-01 08:00:00|370.34|367.94|369.97|367.57|373.09|370.69|369.97|367.57|0
1662019500000|2022-09-01 08:05:00|370.15|367.75|371.61|369.21|371.61|369.21|368.51|366.11|0
1662019800000|2022-09-01 08:10:00|371.98|369.58|369.23|366.83|372.9|370.5|368.87|366.47|0
1662020100000|2022-09-01 08:15:00|369.05|366.65|371.79|369.39|371.79|369.39|369.05|366.65|0
1662020400000|2022-09-01 08:20:00|371.43|369.03|372.89|370.49|373.08|370.68|370.69|368.29|0
1662020700000|2022-09-01 08:25:00|373.17|370.77|374.18|371.78|374.18|371.78|372.52|370.12|0
1662021000000|2022-09-01 08:30:00|373.99|371.59|375.83|373.43|376.2|373.8|373.44|371.04|0
1662021300000|2022-09-01 08:35:00|375.74|373.34|373.99|371.59|376.2|373.8|373.9|371.5|0
1662021600000|2022-09-01 08:40:00|373.9|371.5|374.82|372.42|375.27|372.87|373.07|370.67|0
1662021900000|2022-09-01 08:45:00|375.09|372.69|376.1|373.7|376.75|374.35|374.72|372.32|0
1662022200000|2022-09-01 08:50:00|376.01|373.61|377.3|374.9|377.48|375.08|375.55|373.15|0
1662022500000|2022-09-01 08:55:00|377.11|374.71|374.71|372.31|377.3|374.9|374.53|372.13|0
1662022800000|2022-09-01 09:00:00|374.53|372.13|372.6|370.2|374.9|372.5|371.96|369.56|0
1662023100000|2022-09-01 09:05:00|372.69|370.29|373.24|370.84|373.61|371.21|371.95|369.55|0
1662023400000|2022-09-01 09:10:00|373.15|370.75|374.99|372.59|375.08|372.68|371.95|369.55|0
1662023700000|2022-09-01 09:15:00|374.89|372.49|375.63|373.23|375.81|373.41|373.6|371.2|0
1662024000000|2022-09-01 09:20:00|375.44|373.04|377.1|374.7|377.47|375.07|375.44|373.04|0
1662024300000|2022-09-01 09:25:00|377.28|374.88|374.52|372.12|377.28|374.88|374.33|371.93|0
1662024600000|2022-09-01 09:30:00|374.43|372.03|375.8|373.4|375.8|373.4|373.14|370.74|0
1662024900000|2022-09-01 09:35:00|375.99|373.59|373.04|370.64|376.17|373.77|372.86|370.46|0
1662025200000|2022-09-01 09:40:00|372.86|370.46|371.2|368.8|373.41|371.01|371.2|368.8|0
1662025500000|2022-09-01 09:45:00|371.39|368.99|370.01|367.61|371.39|368.99|369.56|367.16|0
1662025800000|2022-09-01 09:50:00|370.1|367.7|369.28|366.88|370.47|368.07|368.82|366.42|0
1662026100000|2022-09-01 09:55:00|369.19|366.79|371.01|368.61|371.2|368.8|369.19|366.79|0
1662026400000|2022-09-01 10:00:00|371.2|368.8|371.56|369.16|371.56|369.16|370.46|368.06|0
1662026700000|2022-09-01 10:05:00|371.47|369.07|371.19|368.79|371.93|369.53|370.28|367.88|0
1662027000000|2022-09-01 10:10:00|371.01|368.61|371.37|368.97|372.11|369.71|370.64|368.24|0
1662027300000|2022-09-01 10:15:00|371.28|368.88|372.84|370.44|373.21|370.81|371.28|368.88|0
1662027600000|2022-09-01 10:20:00|372.47|370.07|373.02|370.62|373.02|370.62|370.64|368.24|0
1662027900000|2022-09-01 10:25:00|372.93|370.53|371|368.6|373.11|370.71|370.45|368.05|0
1662028200000|2022-09-01 10:30:00|371.18|368.78|372.38|369.98|373.2|370.8|370.63|368.23|0
1662028500000|2022-09-01 10:35:00|372.28|369.88|372.92|370.52|373.56|371.16|372.28|369.88|0
1662028800000|2022-09-01 10:40:00|373.01|370.61|372.64|370.24|373.93|371.53|372.64|370.24|0
1662029100000|2022-09-01 10:45:00|372.74|370.34|372.37|369.97|373.56|371.16|371.91|369.51|0
1662029400000|2022-09-01 10:50:00|372.27|369.87|372.64|370.24|373.74|371.34|372.27|369.87|0
1662029700000|2022-09-01 10:55:00|372.45|370.05|371.17|368.77|373.37|370.97|370.07|367.67|0
1662030000000|2022-09-01 11:00:00|370.62|368.22|369.52|367.12|370.8|368.4|369.34|366.94|0
1662030300000|2022-09-01 11:05:00|369.7|367.3|369.33|366.93|370.62|368.22|368.88|366.48|0
1662030600000|2022-09-01 11:10:00|369.15|366.75|367.14|364.74|370.43|368.03|366.69|364.29|0
1662030900000|2022-09-01 11:15:00|366.96|364.56|365.32|362.92|368.05|365.65|365.14|362.74|0
1662031200000|2022-09-01 11:20:00|365.14|362.74|364.77|362.37|366.14|363.74|364.41|362.01|0
1662031500000|2022-09-01 11:25:00|364.59|362.19|365.68|363.28|366.04|363.64|364.05|361.65|0
1662031800000|2022-09-01 11:30:00|365.86|363.46|361.69|359.29|366.77|364.37|361.51|359.11|0
1662032100000|2022-09-01 11:35:00|361.87|359.47|361.35|358.95|363.32|360.92|360.99|358.59|0
1662032400000|2022-09-01 11:40:00|361.53|359.13|358.09|355.69|361.9|359.5|358.09|355.69|0
1662032700000|2022-09-01 11:45:00|357.91|355.51|360.08|357.68|360.26|357.86|356.83|354.43|0
1662033000000|2022-09-01 11:50:00|360.26|357.86|360.26|357.86|361.89|359.49|359.9|357.5|0
1662033300000|2022-09-01 11:55:00|360.62|358.22|361.34|358.94|361.52|359.12|358.81|356.41|0
1662033600000|2022-09-01 12:00:00|361.16|358.76|361.16|358.76|361.52|359.12|358.99|356.59|0
1662033900000|2022-09-01 12:05:00|361.34|358.94|361.43|359.03|361.52|359.12|360.07|357.67|0
1662034200000|2022-09-01 12:10:00|361.34|358.94|363.33|360.93|363.51|361.11|360.07|357.67|0
1662034500000|2022-09-01 12:15:00|363.51|361.11|364.42|362.02|364.79|362.39|362.97|360.57|0
1662034800000|2022-09-01 12:20:00|364.6|362.2|362.33|359.93|364.7|362.3|362.33|359.93|0
1662035100000|2022-09-01 12:25:00|362.06|359.66|364.05|361.65|365.51|363.11|362.06|359.66|0
1662035400000|2022-09-01 12:30:00|364.33|361.93|369.16|366.76|369.71|367.31|362.23|359.83|0
1662035700000|2022-09-01 12:35:00|368.98|366.58|368.43|366.03|371|368.6|367.7|365.3|0
1662036000000|2022-09-01 12:40:00|368.25|365.85|368.43|366.03|369.53|367.13|367.51|365.11|0
1662036300000|2022-09-01 12:45:00|368.24|365.84|367.14|364.74|368.79|366.39|366.05|363.65|0
1662036600000|2022-09-01 12:50:00|367.33|364.93|368.42|366.02|369.16|366.76|366.05|363.65|0
1662036900000|2022-09-01 12:55:00|368.61|366.21|370.25|367.85|370.62|368.22|367.87|365.47|0
1662037200000|2022-09-01 13:00:00|370.62|368.22|372.83|370.43|372.83|370.43|370.25|367.85|0
1662037500000|2022-09-01 13:05:00|372.64|370.24|369.52|367.12|373.2|370.8|367.32|364.92|0
1662037800000|2022-09-01 13:10:00|369.7|367.3|368.6|366.2|370.07|367.67|367.68|365.28|0
1662038100000|2022-09-01 13:15:00|368.41|366.01|367.5|365.1|369.51|367.11|367.5|365.1|0
1662038400000|2022-09-01 13:20:00|367.68|365.28|367.49|365.09|368.69|366.29|367.13|364.73|0
1662038700000|2022-09-01 13:25:00|368.23|365.83|368.22|365.82|370.06|367.66|367.86|365.46|0
1662039000000|2022-09-01 13:30:00|368.96|366.56|373.55|371.15|373.55|371.15|365.12|362.72|0
1662039300000|2022-09-01 13:35:00|374.1|371.7|370.79|368.39|374.66|372.26|369.87|367.47|0
1662039600000|2022-09-01 13:40:00|370.97|368.57|367.52|365.12|370.97|368.57|364.57|362.17|0
1662039900000|2022-09-01 13:45:00|367.88|365.48|369.72|367.32|371.38|368.98|365.32|362.92|0
1662040200000|2022-09-01 13:50:00|370.09|367.69|368.43|366.03|372.3|369.9|368.25|365.85|0
1662040500000|2022-09-01 13:55:00|368.98|366.58|369.07|366.67|374.52|372.12|367.42|365.02|0
1662040800000|2022-09-01 14:00:00|368.06|365.66|378.97|376.57|379.53|377.13|365.41|363.01|0
1662041100000|2022-09-01 14:05:00|379.16|376.76|376.83|374.43|379.72|377.32|375.07|372.67|0
1662041400000|2022-09-01 14:10:00|377.02|374.62|381.13|378.73|382.06|379.66|376.83|374.43|0
1662041700000|2022-09-01 14:15:00|381.88|379.48|381.69|379.29|384.32|381.92|380.94|378.54|0
1662042000000|2022-09-01 14:20:00|381.87|379.47|373.29|370.89|382.62|380.22|373.11|370.71|0
1662042300000|2022-09-01 14:25:00|372.92|370.52|369.22|366.82|373.48|371.08|368.3|365.9|0
1662042600000|2022-09-01 14:30:00|368.86|366.46|373.85|371.45|374.03|371.63|368.86|366.46|0
1662042900000|2022-09-01 14:35:00|374.4|372|380.93|378.53|381.3|378.9|371.81|369.41|0
1662043200000|2022-09-01 14:40:00|381.11|378.71|383.93|381.53|385.25|382.85|378.68|376.28|0
1662043500000|2022-09-01 14:45:00|384.3|381.9|386.75|384.35|387.51|385.11|384.12|381.72|0
1662043800000|2022-09-01 14:50:00|387.13|384.73|385.62|383.22|387.13|384.73|381.67|379.27|0
1662044100000|2022-09-01 14:55:00|385.05|382.65|385.8|383.4|386.56|384.16|383.17|380.77|0
1662044400000|2022-09-01 15:00:00|386.18|383.78|387.12|384.72|388.26|385.86|384.11|381.71|0
1662044700000|2022-09-01 15:05:00|386.93|384.53|378.86|376.46|386.93|384.53|376.62|374.22|0
1662045000000|2022-09-01 15:10:00|378.48|376.08|375.5|373.1|378.48|376.08|374.57|372.17|0
1662045300000|2022-09-01 15:15:00|375.87|373.47|375.87|373.47|377.36|374.96|373.46|371.06|0
1662045600000|2022-09-01 15:20:00|375.68|373.28|380.77|378.37|383.57|381.17|375.68|373.28|0
1662045900000|2022-09-01 15:25:00|380.95|378.55|383.38|380.98|384.87|382.47|379.28|376.88|0
1662046200000|2022-09-01 15:30:00|383.19|380.79|375.56|373.16|383.75|381.35|375.38|372.98|0
1662046500000|2022-09-01 15:35:00|375.19|372.79|376.12|373.72|376.67|374.27|370.58|368.18|0
1662046800000|2022-09-01 15:40:00|376.49|374.09|382.06|379.66|382.06|379.66|375.56|373.16|0
1662047100000|2022-09-01 15:45:00|382.25|379.85|380.2|377.8|383|380.6|380.01|377.61|0
1662047400000|2022-09-01 15:50:00|380.01|377.61|382.06|379.66|383.93|381.53|379.45|377.05|0
1662047700000|2022-09-01 15:55:00|381.5|379.1|381.12|378.72|384.86|382.46|381.12|378.72|0
1662048000000|2022-09-01 16:00:00|381.31|378.91|376.66|374.26|381.31|378.91|376.66|374.26|0
1662048300000|2022-09-01 16:05:00|377.4|375|375.36|372.96|380.38|377.98|374.62|372.22|0
1662048600000|2022-09-01 16:10:00|375.73|373.33|375.73|373.33|378.33|375.93|375.54|373.14|0
1662048900000|2022-09-01 16:15:00|375.17|372.77|375.17|372.77|376.47|374.07|372.77|370.37|0
1662049200000|2022-09-01 16:20:00|374.99|372.59|377.39|374.99|378.32|375.92|374.8|372.4|0
1662049500000|2022-09-01 16:25:00|377.21|374.81|376.65|374.25|379.25|376.85|374.06|371.66|0
1662049800000|2022-09-01 16:30:00|376.83|374.43|376.28|373.88|379.06|376.66|376.28|373.88|0
1662050100000|2022-09-01 16:35:00|376.09|373.69|381.85|379.45|382.41|380.01|376.09|373.69|0
1662050400000|2022-09-01 16:40:00|382.22|379.82|380.36|377.96|383.16|380.76|380.36|377.96|0
1662050700000|2022-09-01 16:45:00|380.54|378.14|380.73|378.33|383.34|380.94|379.61|377.21|0
1662051000000|2022-09-01 16:50:00|380.54|378.14|385.21|382.81|385.59|383.19|380.36|377.96|0
1662051300000|2022-09-01 16:55:00|384.84|382.44|384.27|381.87|387.46|385.06|383.53|381.13|0
1662051600000|2022-09-01 17:00:00|384.09|381.69|382.03|379.63|385.96|383.56|380.53|378.13|0
1662051900000|2022-09-01 17:05:00|381.84|379.44|377.37|374.97|382.03|379.63|377.37|374.97|0
1662052200000|2022-09-01 17:10:00|377.19|374.79|374.59|372.19|379.42|377.02|374.32|371.92|0
1662052500000|2022-09-01 17:15:00|374.04|371.64|374.96|372.56|375.52|373.12|373.48|371.08|0
1662052800000|2022-09-01 17:20:00|374.78|372.38|370.17|367.77|374.78|372.38|369.98|367.58|0
1662053100000|2022-09-01 17:25:00|370.53|368.13|367.41|365.01|371.64|369.24|366.87|364.47|0
1662053400000|2022-09-01 17:30:00|367.6|365.2|367.1|364.7|369.8|367.4|366.32|363.92|0
1662053700000|2022-09-01 17:35:00|367.28|364.88|369.49|367.09|370.78|368.38|366.55|364.15|0
1662054000000|2022-09-01 17:40:00|369.12|366.72|370.78|368.38|371.51|369.11|368.94|366.54|0
1662054300000|2022-09-01 17:45:00|371.51|369.11|373.36|370.96|374.84|372.44|371.33|368.93|0
1662054600000|2022-09-01 17:50:00|373.17|370.77|373.17|370.77|374.47|372.07|372.07|369.67|0
1662054900000|2022-09-01 17:55:00|373.73|371.33|372.99|370.59|374.28|371.88|371.69|369.29|0
1662055200000|2022-09-01 18:00:00|372.06|369.66|369.48|367.08|375.21|372.81|369.48|367.08|0
1662055500000|2022-09-01 18:05:00|368.92|366.52|370.72|368.32|372.8|370.4|367.64|365.24|0
1662055800000|2022-09-01 18:10:00|370.81|368.41|369.15|366.75|373.22|370.82|368.59|366.19|0
1662056100000|2022-09-01 18:15:00|369.33|366.93|367.12|364.72|369.52|367.12|366.93|364.53|0
1662056400000|2022-09-01 18:20:00|366.93|364.53|359.8|357.4|367.12|364.72|358.71|356.31|0
1662056700000|2022-09-01 18:25:00|359.61|357.21|357.43|355.03|359.8|357.4|355.62|353.22|0
1662057000000|2022-09-01 18:30:00|357.25|354.85|354.81|352.41|357.25|354.85|353.81|351.41|0
1662057300000|2022-09-01 18:35:00|354.71|352.31|356.7|354.3|358.7|356.3|351.47|349.07|0
1662057600000|2022-09-01 18:40:00|357.06|354.66|359.24|356.84|359.61|357.21|354.89|352.49|0
1662057900000|2022-09-01 18:45:00|359.06|356.66|360.88|358.48|361.97|359.57|355.98|353.58|0
1662058200000|2022-09-01 18:50:00|360.7|358.3|355.07|352.67|361.61|359.21|354.71|352.31|0
1662058500000|2022-09-01 18:55:00|355.43|353.03|356.69|354.29|358.69|356.29|353.62|351.22|0
1662058800000|2022-09-01 19:00:00|357.24|354.84|356.87|354.47|358.33|355.93|352.54|350.14|0
1662059100000|2022-09-01 19:05:00|356.6|354.2|350.02|347.62|356.69|354.29|349.12|346.72|0
1662059400000|2022-09-01 19:10:00|350.11|347.71|348.57|346.17|352.89|350.49|346.96|344.56|0
1662059700000|2022-09-01 19:15:00|348.75|346.35|354.24|351.84|354.24|351.84|348.22|345.82|0
1662060000000|2022-09-01 19:20:00|354.06|351.66|354.85|352.45|357.57|355.17|352.51|350.11|0
1662060300000|2022-09-01 19:25:00|354.67|352.27|358.65|356.25|359.02|356.62|354.67|352.27|0
1662060600000|2022-09-01 19:30:00|359.56|357.16|360.1|357.7|361.56|359.16|357.56|355.16|0
1662060900000|2022-09-01 19:35:00|360.29|357.89|357.02|354.62|360.83|358.43|355.03|352.63|0
1662061200000|2022-09-01 19:40:00|357.2|354.8|355.21|352.81|358.83|356.43|354.84|352.44|0
1662061500000|2022-09-01 19:45:00|355.57|353.17|358.1|355.7|358.83|356.43|353.4|351|0
1662061800000|2022-09-01 19:50:00|356.83|354.43|348.91|346.51|356.83|354.43|348.91|346.51|0
1662062100000|2022-09-01 19:55:00|348.73|346.33|341.62|339.22|348.73|346.33|339.5|337.1|0
1662062400000|2022-09-01 20:00:00|341.97|339.57|342.5|340.1|343.39|340.99|341.79|339.39|0
1662062700000|2022-09-01 20:05:00|342.32|339.92|341.61|339.21|342.68|340.28|341.26|338.86|0
1662063000000|2022-09-01 20:10:00|341.79|339.39|345.12|342.72|345.48|343.08|341.79|339.39|0
1662063300000|2022-09-01 20:15:00|343.54|340.74|341.4|338.6|343.72|340.92|341.22|338.42|0
1662063600000|2022-09-01 20:20:00|341.58|338.78|340.51|337.71|341.93|339.13|340.33|337.53|0
1662063900000|2022-09-01 20:25:00|340.69|337.89|340.15|337.35|341.22|338.42|339.8|337|0
1662064200000|2022-09-01 20:30:00|339.98|337.18|340.51|337.71|341.22|338.42|339.98|337.18|0
1662064500000|2022-09-01 20:35:00|340.68|337.88|341.04|338.24|341.39|338.59|340.51|337.71|0
1662064800000|2022-09-01 20:40:00|341.21|338.41|340.68|337.88|341.21|338.41|340.33|337.53|0
1662065100000|2022-09-01 20:45:00|340.86|338.06|340.14|337.34|341.03|338.23|339.79|336.99|0
1662065400000|2022-09-01 20:50:00|339.97|337.17|338.55|335.75|339.97|337.17|338.55|335.75|0
1662065700000|2022-09-01 20:55:00|338.72|335.92|339.88|337.08|340.14|337.34|338.72|335.92|0
1662066000000|2022-09-01 21:00:00|339.76|336.96|339.98|337.18|340.12|337.32|339.76|336.96|0
1662066300000|2022-09-01 21:05:00|339.96|337.16|339.49|336.69|340.04|337.24|339.41|336.61|0
1662066600000|2022-09-01 21:10:00|339.46|336.66|339.61|336.81|339.72|336.92|339.15|336.35|0
1662066900000|2022-09-01 21:15:00|339.59|336.79|339.38|336.58|339.61|336.81|339.38|336.58|0
1662067200000|2022-09-01 21:20:00|339.46|336.66|339.15|336.35|339.48|336.68|339.15|336.35|0
1662067500000|2022-09-01 21:25:00|339.1|336.3|339.22|336.42|339.43|336.63|339.1|336.3|0
1662067800000|2022-09-01 21:30:00|339.37|336.57|339.53|336.73|339.74|336.94|339.27|336.47|0
1662068100000|2022-09-01 21:35:00|339.48|336.68|339.5|336.7|339.51|336.71|339.43|336.63|0
1662068400000|2022-09-01 21:40:00|339.47|336.67|339.37|336.57|339.6|336.8|339.32|336.52|0
1662068700000|2022-09-01 21:45:00|339.42|336.62|339.34|336.54|339.44|336.64|339.34|336.54|0
1662069000000|2022-09-01 21:50:00|339.36|336.56|339.16|336.36|339.39|336.59|339.16|336.36|0
1662069300000|2022-09-01 21:55:00|339.36|336.56|339.51|336.71|339.88|337.08|339.26|336.46|0
1662069600000|2022-09-01 22:00:00|339.85|337.05|336.92|334.12|339.85|337.05|336.4|333.6|0
1662069900000|2022-09-01 22:05:00|336.75|333.95|336.04|333.24|337.28|334.48|335.69|332.89|0
1662070200000|2022-09-01 22:10:00|336.22|333.42|336.39|333.59|336.39|333.59|335.34|332.54|0
1662070500000|2022-09-01 22:15:00|336.57|333.77|338.51|335.71|338.86|336.06|336.57|333.77|0
1662070800000|2022-09-01 22:20:00|338.6|335.8|337.97|335.17|339.39|336.59|337.97|335.17|0
1662071100000|2022-09-01 22:25:00|337.8|335|337.62|334.82|338.07|335.27|337.44|334.64|0
1662071400000|2022-09-01 22:30:00|337.79|334.99|339.92|337.12|339.92|337.12|337.79|334.99|0
1662071700000|2022-09-01 22:35:00|339.74|336.94|340.09|337.29|340.63|337.83|339.74|336.94|0
1662072000000|2022-09-01 22:40:00|339.91|337.11|340.62|337.82|342.04|339.24|339.91|337.11|0
1662072300000|2022-09-01 22:45:00|340.44|337.64|339.73|336.93|340.98|338.18|339.55|336.75|0
1662072600000|2022-09-01 22:50:00|339.91|337.11|340.08|337.28|340.26|337.46|339.55|336.75|0
1662072900000|2022-09-01 22:55:00|339.91|337.11|340.26|337.46|340.26|337.46|339.73|336.93|0
1662073200000|2022-09-01 23:00:00|340.08|337.28|341.14|338.34|341.5|338.7|340|337.2|0
1662073500000|2022-09-01 23:05:00|341.06|338.26|340.96|338.16|341.5|338.7|340.43|337.63|0
1662073800000|2022-09-01 23:10:00|340.88|338.08|340.96|338.16|340.96|338.16|340.43|337.63|0
1662074100000|2022-09-01 23:15:00|341.32|338.52|341.32|338.52|341.67|338.87|340.43|337.63|0
1662074400000|2022-09-01 23:20:00|341.23|338.43|340.78|337.98|341.49|338.69|340.69|337.89|0
1662074700000|2022-09-01 23:25:00|340.69|337.89|340.24|337.44|341.13|338.33|340.24|337.44|0
1662075000000|2022-09-01 23:30:00|340.42|337.62|342.02|339.22|342.38|339.58|340.07|337.27|0
1662075300000|2022-09-01 23:35:00|342.11|339.31|340.33|337.53|342.11|339.31|339.89|337.09|0
1662075600000|2022-09-01 23:40:00|340.42|337.62|338.64|335.84|340.77|337.97|338.47|335.67|0
1662075900000|2022-09-01 23:45:00|338.82|336.02|339.7|336.9|340.06|337.26|338.64|335.84|0
1662076200000|2022-09-01 23:50:00|339.88|337.08|338.99|336.19|340.59|337.79|338.64|335.84|0
1662076500000|2022-09-01 23:55:00|339.17|336.37|338.73|335.93|339.35|336.55|338.46|335.66|0
1662076800000|2022-09-02 00:00:00|338.64|335.84|340.23|337.43|341.12|338.32|338.64|335.84|0
1662077100000|2022-09-02 00:05:00|340.41|337.61|338.45|335.65|341.29|338.49|338.45|335.65|0
1662077400000|2022-09-02 00:10:00|338.81|336.01|339.69|336.89|339.69|336.89|338.28|335.48|0
1662077700000|2022-09-02 00:15:00|339.96|337.16|342.6|339.8|343.07|340.27|339.96|337.16|0
1662078000000|2022-09-02 00:20:00|342.69|339.89|342.33|339.53|343.58|340.78|341.44|338.64|0
1662078300000|2022-09-02 00:25:00|342.42|339.62|340.73|337.93|342.51|339.71|340.38|337.58|0
1662078600000|2022-09-02 00:30:00|340.65|337.85|342.5|339.7|342.5|339.7|340.38|337.58|0
1662078900000|2022-09-02 00:35:00|342.32|339.52|342.86|340.06|342.86|340.06|341.79|338.99|0
1662079200000|2022-09-02 00:40:00|342.68|339.88|341.08|338.28|342.68|339.88|340.72|337.92|0
1662079500000|2022-09-02 00:45:00|340.9|338.1|342.59|339.79|342.85|340.05|340.9|338.1|0
1662079800000|2022-09-02 00:50:00|342.32|339.52|341.61|338.81|343.38|340.58|341.25|338.45|0
1662080100000|2022-09-02 00:55:00|341.78|338.98|341.78|338.98|342.31|339.51|340.9|338.1|0
1662080400000|2022-09-02 01:00:00|342.14|339.34|341.16|338.36|342.23|339.43|340.54|337.74|0
1662080700000|2022-09-02 01:05:00|341.07|338.27|341.78|338.98|341.95|339.15|340.54|337.74|0
1662081000000|2022-09-02 01:10:00|341.6|338.8|342.75|339.95|343.02|340.22|340.89|338.09|0
1662081300000|2022-09-02 01:15:00|342.66|339.86|341.95|339.15|343.02|340.22|340.88|338.08|0
1662081600000|2022-09-02 01:20:00|341.77|338.97|342.83|340.03|343.01|340.21|341.42|338.62|0
1662081900000|2022-09-02 01:25:00|343.01|340.21|342.48|339.68|343.37|340.57|342.3|339.5|0
1662082200000|2022-09-02 01:30:00|342.3|339.5|343.36|340.56|343.9|341.1|342.12|339.32|0
1662082500000|2022-09-02 01:35:00|343.28|340.48|342.83|340.03|344.43|341.63|341.94|339.14|0
1662082800000|2022-09-02 01:40:00|343.01|340.21|343.18|340.38|343.18|340.38|341.23|338.43|0
1662083100000|2022-09-02 01:45:00|343|340.2|344.07|341.27|344.25|341.45|342.56|339.76|0
1662083400000|2022-09-02 01:50:00|344.25|341.45|342.82|340.02|344.25|341.45|342.64|339.84|0
1662083700000|2022-09-02 01:55:00|342.64|339.84|342.28|339.48|343|340.2|342.28|339.48|0
1662084000000|2022-09-02 02:00:00|342.46|339.66|343.35|340.55|343.71|340.91|342.46|339.66|0
1662084300000|2022-09-02 02:05:00|343.17|340.37|344.24|341.44|344.24|341.44|343.17|340.37|0
1662084600000|2022-09-02 02:10:00|344.06|341.26|345.31|342.51|345.31|342.51|343.88|341.08|0
1662084900000|2022-09-02 02:15:00|345.13|342.33|345.66|342.86|346.2|343.4|344.95|342.15|0
1662085200000|2022-09-02 02:20:00|345.84|343.04|346.02|343.22|346.73|343.93|345.48|342.68|0
1662085500000|2022-09-02 02:25:00|346.19|343.39|346.55|343.75|347.27|344.47|346.01|343.21|0
1662085800000|2022-09-02 02:30:00|346.73|343.93|345.3|342.5|346.73|343.93|345.12|342.32|0
1662086100000|2022-09-02 02:35:00|345.39|342.59|345.47|342.67|345.83|343.03|345.29|342.49|0
1662086400000|2022-09-02 02:40:00|345.29|342.49|345.65|342.85|346.01|343.21|345.29|342.49|0
1662086700000|2022-09-02 02:45:00|345.47|342.67|344.22|341.42|345.65|342.85|344.22|341.42|0
1662087000000|2022-09-02 02:50:00|344.04|341.24|344.04|341.24|344.75|341.95|344.04|341.24|0
1662087300000|2022-09-02 02:55:00|344.22|341.42|344.21|341.41|344.57|341.77|343.86|341.06|0
1662087600000|2022-09-02 03:00:00|344.39|341.59|343.32|340.52|344.57|341.77|342.61|339.81|0
1662087900000|2022-09-02 03:05:00|343.14|340.34|341.9|339.1|343.14|340.34|341.9|339.1|0
1662088200000|2022-09-02 03:10:00|341.72|338.92|341.72|338.92|342.96|340.16|341.72|338.92|0
1662088500000|2022-09-02 03:15:00|341.54|338.74|342.6|339.8|342.6|339.8|341.36|338.56|0
1662088800000|2022-09-02 03:20:00|342.42|339.62|342.6|339.8|343.31|340.51|342.07|339.27|0
1662089100000|2022-09-02 03:25:00|342.42|339.62|342.95|340.15|343.49|340.69|342.42|339.62|0
1662089400000|2022-09-02 03:30:00|343.13|340.33|342.59|339.79|343.13|340.33|342.06|339.26|0
1662089700000|2022-09-02 03:35:00|342.77|339.97|342.51|339.71|342.77|339.97|342.06|339.26|0
1662090000000|2022-09-02 03:40:00|342.41|339.61|342.59|339.79|342.95|340.15|341.88|339.08|0
1662090300000|2022-09-02 03:45:00|342.41|339.61|342.59|339.79|342.59|339.79|342.05|339.25|0
1662090600000|2022-09-02 03:50:00|342.41|339.61|342.23|339.43|342.94|340.14|342.23|339.43|0
1662090900000|2022-09-02 03:55:00|342.41|339.61|342.58|339.78|342.76|339.96|342.05|339.25|0
1662091200000|2022-09-02 04:00:00|342.4|339.6|341.87|339.07|342.58|339.78|341.69|338.89|0
1662091500000|2022-09-02 04:05:00|341.96|339.16|342.22|339.42|342.4|339.6|341.87|339.07|0
1662091800000|2022-09-02 04:10:00|342.14|339.34|342.13|339.33|342.58|339.78|341.86|339.06|0
1662092100000|2022-09-02 04:15:00|342.04|339.24|339.2|336.4|342.04|339.24|339.2|336.4|0
1662092400000|2022-09-02 04:20:00|339.38|336.58|339.2|336.4|339.91|337.11|338.85|336.05|0
1662092700000|2022-09-02 04:25:00|339.38|336.58|338.84|336.04|339.55|336.75|338.67|335.87|0
1662093000000|2022-09-02 04:30:00|338.76|335.96|339.11|336.31|339.55|336.75|338.67|335.87|0
1662093300000|2022-09-02 04:35:00|339.2|336.4|339.37|336.57|339.37|336.57|338.49|335.69|0
1662093600000|2022-09-02 04:40:00|339.29|336.49|340.25|337.45|340.43|337.63|339.29|336.49|0
1662093900000|2022-09-02 04:45:00|340.43|337.63|341.14|338.34|341.32|338.52|340.35|337.55|0
1662094200000|2022-09-02 04:50:00|341.05|338.25|340.25|337.45|341.85|339.05|340.25|337.45|0
1662094500000|2022-09-02 04:55:00|340.07|337.27|338.83|336.03|340.25|337.45|338.83|336.03|0
1662094800000|2022-09-02 05:00:00|338.65|335.85|339|336.2|339.71|336.91|338.3|335.5|0
1662095100000|2022-09-02 05:05:00|339.18|336.38|340.6|337.8|340.6|337.8|339.1|336.3|0
1662095400000|2022-09-02 05:10:00|340.42|337.62|339.98|337.18|340.95|338.15|339.98|337.18|0
1662095700000|2022-09-02 05:15:00|340.06|337.26|341.48|338.68|341.75|338.95|339.71|336.91|0
1662096000000|2022-09-02 05:20:00|341.39|338.59|342.36|339.56|342.36|339.56|341.12|338.32|0
1662096300000|2022-09-02 05:25:00|342.54|339.74|342.9|340.1|343.25|340.45|342.28|339.48|0
1662096600000|2022-09-02 05:30:00|343.25|340.45|343.7|340.9|343.78|340.98|342.9|340.1|0
1662096900000|2022-09-02 05:35:00|343.78|340.98|345.3|342.5|345.39|342.59|343.78|340.98|0
1662097200000|2022-09-02 05:40:00|345.39|342.59|345.56|342.76|345.56|342.76|344.85|342.05|0
1662097500000|2022-09-02 05:45:00|345.74|342.94|345.74|342.94|346.46|343.66|345.48|342.68|0
1662097800000|2022-09-02 05:50:00|345.92|343.12|344.49|341.69|345.92|343.12|344.13|341.33|0
1662098100000|2022-09-02 05:55:00|344.66|341.86|345.02|342.22|346.63|343.83|344.49|341.69|0
1662098400000|2022-09-02 06:00:00|345.2|342.4|348.06|345.26|348.96|346.16|345.02|342.22|0
1662098700000|2022-09-02 06:05:00|347.88|345.08|347.34|344.54|349.14|346.34|346.45|343.65|0
1662099000000|2022-09-02 06:10:00|347.52|344.72|345.73|342.93|347.52|344.72|345.55|342.75|0
1662099300000|2022-09-02 06:15:00|345.82|343.02|345.72|342.92|347.16|344.36|345.19|342.39|0
1662099600000|2022-09-02 06:20:00|345.64|342.84|343.76|340.96|345.9|343.1|343.76|340.96|0
1662099900000|2022-09-02 06:25:00|343.94|341.14|342.15|339.35|343.94|341.14|342.15|339.35|0
1662100200000|2022-09-02 06:30:00|342.33|339.53|340.2|337.4|342.69|339.89|340.2|337.4|0
1662100500000|2022-09-02 06:35:00|340.02|337.22|339.05|336.25|340.38|337.58|338.78|335.98|0
1662100800000|2022-09-02 06:40:00|339.14|336.34|339.49|336.69|340.73|337.93|339.14|336.34|0
1662101100000|2022-09-02 06:45:00|339.66|336.86|338.25|335.45|339.66|336.86|338.07|335.27|0
1662101400000|2022-09-02 06:50:00|338.42|335.62|337.19|334.39|338.78|335.98|337.19|334.39|0
1662101700000|2022-09-02 06:55:00|337.01|334.21|337.18|334.38|338.6|335.8|337.01|334.21|0
1662102000000|2022-09-02 07:00:00|337.36|334.56|342.05|339.25|342.41|339.61|337.1|334.3|0
1662102300000|2022-09-02 07:05:00|341.58|339.18|344.07|341.67|344.07|341.67|340.16|337.76|0
1662102600000|2022-09-02 07:10:00|343.81|341.41|344.25|341.85|344.25|341.85|341.4|339|0
1662102900000|2022-09-02 07:15:00|344.07|341.67|346.39|343.99|347.11|344.71|343.71|341.31|0
1662103200000|2022-09-02 07:20:00|346.66|344.26|344.6|342.2|346.66|344.26|343.35|340.95|0
1662103500000|2022-09-02 07:25:00|344.24|341.84|342.64|340.24|344.96|342.56|342.64|340.24|0
1662103800000|2022-09-02 07:30:00|342.55|340.15|344.87|342.47|344.87|342.47|341.48|339.08|0
1662104100000|2022-09-02 07:35:00|345.67|343.27|344.95|342.55|346.2|343.8|344.59|342.19|0
1662104400000|2022-09-02 07:40:00|344.77|342.37|343.88|341.48|345.13|342.73|343.16|340.76|0
1662104700000|2022-09-02 07:45:00|343.34|340.94|344.05|341.65|345.66|343.26|342.9|340.5|0
1662105000000|2022-09-02 07:50:00|343.7|341.3|343.87|341.47|344.77|342.37|343.16|340.76|0
1662105300000|2022-09-02 07:55:00|343.69|341.29|344.76|342.36|345.12|342.72|343.16|340.76|0
1662105600000|2022-09-02 08:00:00|344.94|342.54|341.2|338.8|345.03|342.63|341.02|338.62|0
1662105900000|2022-09-02 08:05:00|341.38|338.98|340.13|337.73|341.91|339.51|339.95|337.55|0
1662106200000|2022-09-02 08:10:00|339.95|337.55|340.48|338.08|340.84|338.44|339.6|337.2|0
1662106500000|2022-09-02 08:15:00|340.31|337.91|339.42|337.02|340.84|338.44|338.53|336.13|0
1662106800000|2022-09-02 08:20:00|339.24|336.84|339.59|337.19|339.59|337.19|337.12|334.72|0
1662107100000|2022-09-02 08:25:00|339.42|337.02|338.18|335.78|339.59|337.19|337.65|335.25|0
1662107400000|2022-09-02 08:30:00|338|335.6|338.88|336.48|339.5|337.1|336.94|334.54|0
1662107700000|2022-09-02 08:35:00|338.8|336.4|337.11|334.71|339.06|336.66|336.94|334.54|0
1662108000000|2022-09-02 08:40:00|337.2|334.8|337.11|334.71|337.46|335.06|336.58|334.18|0
1662108300000|2022-09-02 08:45:00|336.93|334.53|336.05|333.65|338.34|335.94|336.05|333.65|0
1662108600000|2022-09-02 08:50:00|335.87|333.47|336.22|333.82|336.4|334|335.17|332.77|0
1662108900000|2022-09-02 08:55:00|336.4|334|336.04|333.64|337.81|335.41|335.87|333.47|0
1662109200000|2022-09-02 09:00:00|336.4|334|338.34|335.94|338.34|335.94|336.4|334|0
1662109500000|2022-09-02 09:05:00|338.51|336.11|338.6|336.2|338.86|336.46|337.45|335.05|0
1662109800000|2022-09-02 09:10:00|338.69|336.29|338.33|335.93|338.69|336.29|337.27|334.87|0
1662110100000|2022-09-02 09:15:00|338.15|335.75|338.86|336.46|338.86|336.46|337.98|335.58|0
1662110400000|2022-09-02 09:20:00|338.68|336.28|339.92|337.52|339.92|337.52|338.68|336.28|0
1662110700000|2022-09-02 09:25:00|339.56|337.16|338.5|336.1|339.56|337.16|337.79|335.39|0
1662111000000|2022-09-02 09:30:00|338.32|335.92|340.09|337.69|340.27|337.87|337.97|335.57|0
1662111300000|2022-09-02 09:35:00|340.27|337.87|340.09|337.69|340.8|338.4|339.91|337.51|0
1662111600000|2022-09-02 09:40:00|339.91|337.51|340.62|338.22|340.62|338.22|339.2|336.8|0
1662111900000|2022-09-02 09:45:00|340.44|338.04|339.82|337.42|340.62|338.22|338.84|336.44|0
1662112200000|2022-09-02 09:50:00|339.73|337.33|338.31|335.91|339.73|337.33|338.13|335.73|0
1662112500000|2022-09-02 09:55:00|338.49|336.09|337.6|335.2|338.84|336.44|337.6|335.2|0
1662112800000|2022-09-02 10:00:00|337.69|335.29|337.07|334.67|337.95|335.55|336.72|334.32|0
1662113100000|2022-09-02 10:05:00|336.89|334.49|339.54|337.14|339.81|337.41|336.89|334.49|0
1662113400000|2022-09-02 10:10:00|339.72|337.32|339.19|336.79|340.43|338.03|338.66|336.26|0
1662113700000|2022-09-02 10:15:00|339.36|336.96|340.69|338.29|340.69|338.29|339.01|336.61|0
1662114000000|2022-09-02 10:20:00|340.6|338.2|342.02|339.62|342.2|339.8|340.25|337.85|0
1662114300000|2022-09-02 10:25:00|341.84|339.44|343.09|340.69|343.09|340.69|341.66|339.26|0
1662114600000|2022-09-02 10:30:00|343.26|340.86|344.15|341.75|345.4|343|343.09|340.69|0
1662114900000|2022-09-02 10:35:00|344.25|341.85|342.55|340.15|344.42|342.02|342.55|340.15|0
1662115200000|2022-09-02 10:40:00|342.37|339.97|342.9|340.5|343.08|340.68|341.3|338.9|0
1662115500000|2022-09-02 10:45:00|342.81|340.41|342.54|340.14|344.5|342.1|342.36|339.96|0
1662115800000|2022-09-02 10:50:00|342.81|340.41|342.72|340.32|343.97|341.57|342.18|339.78|0
1662116100000|2022-09-02 10:55:00|342.54|340.14|341.29|338.89|342.99|340.59|340.85|338.45|0
1662116400000|2022-09-02 11:00:00|341.47|339.07|342|339.6|342.18|339.78|340.05|337.65|0
1662116700000|2022-09-02 11:05:00|342.09|339.69|342|339.6|343.25|340.85|340.93|338.53|0
1662117000000|2022-09-02 11:10:00|341.82|339.42|343.78|341.38|345.03|342.63|341.46|339.06|0
1662117300000|2022-09-02 11:15:00|343.6|341.2|342.53|340.13|343.6|341.2|342|339.6|0
1662117600000|2022-09-02 11:20:00|342.62|340.22|344.84|342.44|344.84|342.44|342.62|340.22|0
1662117900000|2022-09-02 11:25:00|344.66|342.26|344.13|341.73|344.84|342.44|342.88|340.48|0
1662118200000|2022-09-02 11:30:00|343.41|341.01|342.97|340.57|344.48|342.08|342.88|340.48|0
1662118500000|2022-09-02 11:35:00|343.05|340.65|340.03|337.63|343.23|340.83|340.03|337.63|0
1662118800000|2022-09-02 11:40:00|340.21|337.81|339.32|336.92|340.56|338.16|338.79|336.39|0
1662119100000|2022-09-02 11:45:00|339.23|336.83|338.08|335.68|340.38|337.98|338.08|335.68|0
1662119400000|2022-09-02 11:50:00|338.79|336.39|338.61|336.21|338.96|336.56|337.72|335.32|0
1662119700000|2022-09-02 11:55:00|338.43|336.03|339.31|336.91|339.85|337.45|338.43|336.03|0
1662120000000|2022-09-02 12:00:00|339.49|337.09|339.13|336.73|339.49|337.09|338.43|336.03|0
1662120300000|2022-09-02 12:05:00|339.31|336.91|338.6|336.2|339.31|336.91|337.54|335.14|0
1662120600000|2022-09-02 12:10:00|338.42|336.02|340.37|337.97|340.37|337.97|338.25|335.85|0
1662120900000|2022-09-02 12:15:00|340.19|337.79|339.83|337.43|340.72|338.32|339.48|337.08|0
1662121200000|2022-09-02 12:20:00|339.66|337.26|335.06|332.66|339.66|337.26|335.06|332.66|0
1662121500000|2022-09-02 12:25:00|335.24|332.84|336.21|333.81|338.06|335.66|334.71|332.31|0
1662121800000|2022-09-02 12:30:00|336.39|333.99|320.73|318.33|337.27|334.87|318.15|315.75|0
1662122100000|2022-09-02 12:35:00|319.69|317.29|316.86|314.46|321.77|319.37|314.04|311.64|0
1662122400000|2022-09-02 12:40:00|317.04|314.64|325.88|323.48|325.88|323.48|315.32|312.92|0
1662122700000|2022-09-02 12:45:00|326.06|323.66|324.83|322.43|330.97|328.57|324.48|322.08|0
1662123000000|2022-09-02 12:50:00|324.66|322.26|320.14|317.74|324.66|322.26|320.14|317.74|0
1662123300000|2022-09-02 12:55:00|320.31|317.91|318.65|316.25|320.65|318.25|318.41|316.01|0
1662123600000|2022-09-02 13:00:00|318.99|316.59|317.27|314.87|321.41|319.01|317.1|314.7|0
1662123900000|2022-09-02 13:05:00|317.1|314.7|313.33|310.93|318.13|315.73|312.99|310.59|0
1662124200000|2022-09-02 13:10:00|313.5|311.1|316|313.6|316|313.6|312.48|310.08|0
1662124500000|2022-09-02 13:15:00|315.83|313.43|311.73|309.33|316|313.6|311.56|309.16|0
1662124800000|2022-09-02 13:20:00|311.9|309.5|312.07|309.67|312.24|309.84|309.87|307.47|0
1662125100000|2022-09-02 13:25:00|311.82|309.42|311.56|309.16|312.75|310.35|310.88|308.48|0
1662125400000|2022-09-02 13:30:00|311.48|309.08|323.76|321.36|323.94|321.54|311.39|308.99|0
1662125700000|2022-09-02 13:35:00|324.11|321.71|319.94|317.54|324.81|322.41|319.08|316.68|0
1662126000000|2022-09-02 13:40:00|319.77|317.37|325.88|323.48|329.01|326.61|319.77|317.37|0
1662126300000|2022-09-02 13:45:00|324.65|322.25|323.82|321.42|327.15|324.75|321.56|319.16|0
1662126600000|2022-09-02 13:50:00|323.65|321.25|323.3|320.9|325.39|322.99|318.45|316.05|0
1662126900000|2022-09-02 13:55:00|322.78|320.38|326.26|323.86|326.53|324.13|320.17|317.77|0
1662127200000|2022-09-02 14:00:00|325.48|323.08|331.33|328.93|333.13|330.73|324.34|321.94|0
1662127500000|2022-09-02 14:05:00|331.15|328.75|328.01|325.61|332.04|329.64|326.61|324.21|0
1662127800000|2022-09-02 14:10:00|327.49|325.09|318.44|316.04|327.66|325.26|316.88|314.48|0
1662128100000|2022-09-02 14:15:00|318.26|315.86|316.71|314.31|318.61|316.21|314.31|311.91|0
1662128400000|2022-09-02 14:20:00|316.54|314.14|315.54|313.14|318.99|316.59|312.79|310.39|0
1662128700000|2022-09-02 14:25:00|315.02|312.62|310.22|307.82|315.71|313.31|310.22|307.82|0
1662129000000|2022-09-02 14:30:00|310.56|308.16|306.99|304.59|310.56|308.16|305.63|303.23|0
1662129300000|2022-09-02 14:35:00|306.82|304.42|304.45|302.05|306.82|304.42|303.44|301.04|0
1662129600000|2022-09-02 14:40:00|303.94|301.54|304.11|301.71|305.29|302.89|301.92|299.52|0
1662129900000|2022-09-02 14:45:00|303.94|301.54|306.13|303.73|306.64|304.24|303.6|301.2|0
1662130200000|2022-09-02 14:50:00|305.96|303.56|310.76|308.36|310.76|308.36|304.27|301.87|0
1662130500000|2022-09-02 14:55:00|311.1|308.7|310.93|308.53|314.52|312.12|309.06|306.66|0
1662130800000|2022-09-02 15:00:00|310.25|307.85|306.01|303.61|312.12|309.72|306.01|303.61|0
1662131100000|2022-09-02 15:05:00|305.84|303.44|309.22|306.82|310.41|308.01|305.17|302.77|0
1662131400000|2022-09-02 15:10:00|309.9|307.5|307.19|304.79|311.09|308.69|306.85|304.45|0
1662131700000|2022-09-02 15:15:00|307.36|304.96|306.68|304.28|310.24|307.84|306.51|304.11|0
1662132000000|2022-09-02 15:20:00|307.02|304.62|306.68|304.28|307.86|305.46|305.83|303.43|0
1662132300000|2022-09-02 15:25:00|306.51|304.11|307.52|305.12|309.22|306.82|306.51|304.11|0
1662132600000|2022-09-02 15:30:00|307.18|304.78|307.18|304.78|308.37|305.97|304.48|302.08|0
1662132900000|2022-09-02 15:35:00|307.35|304.95|305.99|303.59|308.53|306.13|305.49|303.09|0
1662133200000|2022-09-02 15:40:00|305.83|303.43|310.06|307.66|312.78|310.38|305.83|303.43|0
1662133500000|2022-09-02 15:45:00|309.89|307.49|306.33|303.93|310.23|307.83|305.32|302.92|0
1662133800000|2022-09-02 15:50:00|306.16|303.76|304.98|302.58|306.5|304.1|304.47|302.07|0
1662134100000|2022-09-02 15:55:00|305.31|302.91|305.65|303.25|306.66|304.26|303.97|301.57|0
1662134400000|2022-09-02 16:00:00|305.14|302.74|306.49|304.09|307.84|305.44|303.96|301.56|0
1662134700000|2022-09-02 16:05:00|306.66|304.26|308.01|305.61|308.86|306.46|306.15|303.75|0
1662135000000|2022-09-02 16:10:00|308.18|305.78|309.87|307.47|310.55|308.15|307.84|305.44|0
1662135300000|2022-09-02 16:15:00|310.38|307.98|314.47|312.07|314.47|312.07|310.21|307.81|0
1662135600000|2022-09-02 16:20:00|314.65|312.25|320.67|318.27|323.63|321.23|313.45|311.05|0
1662135900000|2022-09-02 16:25:00|321.19|318.79|323.1|320.7|323.8|321.4|320.15|317.75|0
1662136200000|2022-09-02 16:30:00|323.45|321.05|327.75|324.87|330.38|327.5|323.1|320.63|0
1662136500000|2022-09-02 16:35:00|327.92|325.04|331.93|329.05|335.1|332.22|327.4|324.52|0
1662136800000|2022-09-02 16:40:00|332.63|329.75|337.04|334.16|337.57|334.69|331.75|328.87|0
1662137100000|2022-09-02 16:45:00|337.39|334.51|339.2|335.84|340.26|337.35|335.68|332.32|0
1662137400000|2022-09-02 16:50:00|339.37|336.01|340.39|337.03|345.07|341.71|339.11|335.75|0
1662137700000|2022-09-02 16:55:00|340.56|337.2|340.56|337.2|343.4|340.04|338.26|334.9|0
1662138000000|2022-09-02 17:00:00|341.89|338.53|350.02|346.66|354.15|350.79|341.89|338.53|0
1662138300000|2022-09-02 17:05:00|350.56|347.2|352.55|349.19|354.44|351.08|348.51|345.15|0
1662138600000|2022-09-02 17:10:00|352.82|349.46|350.66|347.3|354.44|351.08|350.48|347.12|0
1662138900000|2022-09-02 17:15:00|350.3|346.94|348.51|345.15|354.62|351.26|346.54|343.18|0
1662139200000|2022-09-02 17:20:00|349.22|345.86|362.58|359.22|362.58|359.22|349.22|345.86|0
1662139500000|2022-09-02 17:25:00|362.22|358.86|363.95|360.59|365.69|362.33|362.22|358.86|0
1662139800000|2022-09-02 17:30:00|364.87|361.51|364.5|361.14|366.33|362.97|361.94|358.58|0
1662140100000|2022-09-02 17:35:00|364.68|361.32|362.52|359.16|366.88|363.52|360.48|357.12|0
1662140400000|2022-09-02 17:40:00|362.7|359.34|359.05|355.69|363.62|360.26|358.32|354.96|0
1662140700000|2022-09-02 17:45:00|359.59|356.23|367.57|364.21|367.57|364.21|356.5|353.14|0
1662141000000|2022-09-02 17:50:00|367.84|364.48|369.36|366|373.05|369.69|367.11|363.75|0
1662141300000|2022-09-02 17:55:00|370.1|366.74|371.94|368.58|373.24|369.88|370.1|366.74|0
1662141600000|2022-09-02 18:00:00|372.31|368.95|368.46|365.1|372.68|369.32|368.07|364.71|0
1662141900000|2022-09-02 18:05:00|368.83|365.47|366.8|363.44|372.71|369.35|366.06|362.7|0
1662142200000|2022-09-02 18:10:00|366.61|363.25|368.77|365.89|369.75|366.44|365.15|361.79|0
1662142500000|2022-09-02 18:15:00|368.95|366.07|368.58|365.7|370.61|367.73|366.37|363.49|0
1662142800000|2022-09-02 18:20:00|368.39|365.51|368.02|365.14|370.05|367.17|366.55|363.67|0
1662143100000|2022-09-02 18:25:00|368.21|365.33|362.52|359.64|368.21|365.33|361.06|358.18|0
1662143400000|2022-09-02 18:30:00|361.97|359.09|365.32|362.44|366.42|363.54|361.97|359.09|0
1662143700000|2022-09-02 18:35:00|365.13|362.25|361.52|358.64|365.68|362.8|360.24|357.36|0
1662144000000|2022-09-02 18:40:00|361.34|358.46|360.24|357.36|364.18|361.3|359.87|356.99|0
1662144300000|2022-09-02 18:45:00|360.6|357.72|363.9|361.02|364.63|361.75|360.05|357.17|0
1662144600000|2022-09-02 18:50:00|363.71|360.83|365.73|362.85|365.92|363.04|363.16|360.28|0
1662144900000|2022-09-02 18:55:00|366.1|363.22|370.66|367.78|371.59|368.71|366.1|363.22|0
1662145200000|2022-09-02 19:00:00|371.4|368.52|364.03|361.15|371.4|368.52|362.39|359.51|0
1662145500000|2022-09-02 19:05:00|364.95|362.07|364.22|361.34|365.5|362.62|360.56|357.68|0
1662145800000|2022-09-02 19:10:00|364.77|361.89|364.29|361.41|366.14|363.26|361.72|358.84|0
1662146100000|2022-09-02 19:15:00|364.48|361.6|364.8|361.92|366.83|363.95|361.54|358.66|0
1662146400000|2022-09-02 19:20:00|365.17|362.29|372.75|369.87|374.23|371.35|361.5|358.62|0
1662146700000|2022-09-02 19:25:00|372.37|369.49|370.02|367.14|373.77|370.89|368.72|365.84|0
1662147000000|2022-09-02 19:30:00|370.39|367.51|377.64|374.76|377.64|374.76|370.39|367.51|0
1662147300000|2022-09-02 19:35:00|377.82|374.94|384.07|380.71|385.95|382.59|377.82|374.94|0
1662147600000|2022-09-02 19:40:00|383.88|380.52|388.03|384.67|388.03|384.67|383.88|380.52|0
1662147900000|2022-09-02 19:45:00|387.56|384.2|381.48|378.12|387.65|384.29|381.29|377.93|0
1662148200000|2022-09-02 19:50:00|380.64|377.28|376.05|372.69|380.91|377.55|375.87|372.51|0
1662148500000|2022-09-02 19:55:00|374.93|371.57|372.02|368.66|378.93|375.57|371.59|368.23|0
1662148800000|2022-09-02 20:00:00|372.58|369.22|369.42|366.06|373.32|369.96|369.42|366.06|0
1662149100000|2022-09-02 20:05:00|370.16|366.8|369.98|366.62|370.16|366.8|368.68|365.32|0
1662149400000|2022-09-02 20:10:00|369.79|366.43|368.76|366.36|370.64|368.24|368.02|365.51|0
1662424200000|2022-09-06 00:30:00|353.14|350.74|350.49|348.09|353.41|351.01|349.76|347.36|0
1662424500000|2022-09-06 00:35:00|350.67|348.27|351.76|349.36|351.94|349.54|350.12|347.72|0
1662424800000|2022-09-06 00:40:00|351.58|349.18|350.12|347.72|351.76|349.36|350.12|347.72|0
1662425100000|2022-09-06 00:45:00|350.3|347.9|349.02|346.62|350.84|348.44|348.66|346.26|0
1662425400000|2022-09-06 00:50:00|348.84|346.44|349.02|346.62|350.11|347.71|348.84|346.44|0
1662425700000|2022-09-06 00:55:00|348.84|346.44|348.29|345.89|348.84|346.44|346.48|344.08|0
1662426000000|2022-09-06 01:00:00|348.21|345.81|347.56|345.16|349.02|346.62|347.2|344.8|0
1662426300000|2022-09-06 01:05:00|347.02|344.62|347.56|345.16|347.74|345.34|346.48|344.08|0
1662426600000|2022-09-06 01:10:00|347.74|345.34|348.65|346.25|349.19|346.79|347.56|345.16|0
1662426900000|2022-09-06 01:15:00|348.83|346.43|349.01|346.61|349.19|346.79|348.1|345.7|0
1662427200000|2022-09-06 01:20:00|348.92|346.52|349.37|346.97|349.55|347.15|348.28|345.88|0
1662427500000|2022-09-06 01:25:00|349.55|347.15|350.28|347.88|350.64|348.24|349.55|347.15|0
1662427800000|2022-09-06 01:30:00|350.1|347.7|351.1|348.7|351.19|348.79|349.55|347.15|0
1662428100000|2022-09-06 01:35:00|350.82|348.42|351.37|348.97|351.37|348.97|350.09|347.69|0
1662428400000|2022-09-06 01:40:00|351.18|348.78|352.28|349.88|352.46|350.06|351.18|348.78|0
1662428700000|2022-09-06 01:45:00|352.46|350.06|353.92|351.52|354.28|351.88|352.28|349.88|0
1662429000000|2022-09-06 01:50:00|353.74|351.34|354.46|352.06|354.83|352.43|353.37|350.97|0
1662429300000|2022-09-06 01:55:00|354.65|352.25|355.38|352.98|355.56|353.16|354.65|352.25|0
1662429600000|2022-09-06 02:00:00|355.2|352.8|354.83|352.43|355.56|353.16|353.91|351.51|0
1662429900000|2022-09-06 02:05:00|354.64|352.24|358.32|355.92|358.32|355.92|354.64|352.24|0
1662430200000|2022-09-06 02:10:00|358.13|355.73|356.29|353.89|358.32|355.92|356.29|353.89|0
1662430500000|2022-09-06 02:15:00|356.2|353.8|356.29|353.89|357.21|354.81|355.56|353.16|0
1662430800000|2022-09-06 02:20:00|356.47|354.07|356.84|354.44|357.76|355.36|356.1|353.7|0
1662431100000|2022-09-06 02:25:00|357.02|354.62|356.47|354.07|357.02|354.62|355.55|353.15|0
1662431400000|2022-09-06 02:30:00|356.65|354.25|357.02|354.62|358.3|355.9|356.19|353.79|0
1662431700000|2022-09-06 02:35:00|356.83|354.43|354.99|352.59|356.83|354.43|354.63|352.23|0
1662432000000|2022-09-06 02:40:00|354.44|352.04|353.89|351.49|355.18|352.78|353.34|350.94|0
1662432300000|2022-09-06 02:45:00|354.08|351.68|354.62|352.22|354.99|352.59|353.89|351.49|0
1662432600000|2022-09-06 02:50:00|354.53|352.13|353.34|350.94|354.9|352.5|353.34|350.94|0
1662432900000|2022-09-06 02:55:00|353.52|351.12|353.89|351.49|354.25|351.85|353.34|350.94|0
1662433200000|2022-09-06 03:00:00|353.7|351.3|355.53|353.13|355.81|353.41|353.7|351.3|0
1662433500000|2022-09-06 03:05:00|355.72|353.32|355.9|353.5|356.26|353.86|355.16|352.76|0
1662433800000|2022-09-06 03:10:00|356.08|353.68|357.18|354.78|357.28|354.88|355.35|352.95|0
1662434100000|2022-09-06 03:15:00|357.36|354.96|356.63|354.23|357.55|355.15|356.44|354.04|0
1662434400000|2022-09-06 03:20:00|356.44|354.04|356.62|354.22|356.81|354.41|355.71|353.31|0
1662434700000|2022-09-06 03:25:00|356.54|354.14|355.52|353.12|356.54|354.14|355.15|352.75|0
1662435000000|2022-09-06 03:30:00|355.7|353.3|356.44|354.04|356.44|354.04|355.52|353.12|0
1662435300000|2022-09-06 03:35:00|356.25|353.85|356.07|353.67|356.62|354.22|355.88|353.48|0
1662435600000|2022-09-06 03:40:00|356.25|353.85|358.09|355.69|358.09|355.69|356.25|353.85|0
1662435900000|2022-09-06 03:45:00|358.64|356.24|359.74|357.34|359.74|357.34|357.26|354.86|0
1662436200000|2022-09-06 03:50:00|359.56|357.16|359.56|357.16|360.3|357.9|359.19|356.79|0
1662436500000|2022-09-06 03:55:00|359.37|356.97|358.82|356.42|359.74|357.34|358.63|356.23|0
1662436800000|2022-09-06 04:00:00|359|356.6|358.45|356.05|359|356.6|358.08|355.68|0
1662437100000|2022-09-06 04:05:00|358.26|355.86|358.26|355.86|358.45|356.05|357.89|355.49|0
1662437400000|2022-09-06 04:10:00|358.44|356.04|358.37|355.57|358.83|356.23|358.26|355.47|0
1662437700000|2022-09-06 04:15:00|358.46|355.66|359.01|356.21|359.19|356.39|358.27|355.47|0
1662438000000|2022-09-06 04:20:00|359.19|356.39|357.53|354.73|359.19|356.39|357.16|354.36|0
1662438300000|2022-09-06 04:25:00|357.44|354.64|356.98|354.18|357.9|355.1|356.79|353.99|0
1662438600000|2022-09-06 04:30:00|356.79|353.99|357.71|354.91|357.99|355.19|356.79|353.99|0
1662438900000|2022-09-06 04:35:00|357.9|355.1|357.53|354.73|357.9|355.1|357.07|354.27|0
1662439200000|2022-09-06 04:40:00|357.44|354.64|357.89|355.09|357.89|355.09|356.97|354.17|0
1662439500000|2022-09-06 04:45:00|358.08|355.28|358.99|356.19|359.27|356.47|357.52|354.72|0
1662439800000|2022-09-06 04:50:00|358.81|356.01|358.72|355.92|359.36|356.56|358.26|355.46|0
1662440100000|2022-09-06 04:55:00|358.62|355.82|360.47|357.67|361.02|358.22|358.44|355.64|0
1662440400000|2022-09-06 05:00:00|360.65|357.85|361.76|358.96|361.76|358.96|360.1|357.3|0
1662440700000|2022-09-06 05:05:00|361.57|358.77|361.39|358.59|361.76|358.96|360.83|358.03|0
1662441000000|2022-09-06 05:10:00|361.3|358.5|361.01|358.21|362.22|359.42|360.83|358.03|0
1662441300000|2022-09-06 05:15:00|360.83|358.03|361.2|358.4|361.57|358.77|360.64|357.84|0
1662441600000|2022-09-06 05:20:00|361.38|358.58|360.09|357.29|361.94|359.14|359.9|357.1|0
1662441900000|2022-09-06 05:25:00|359.9|357.1|360.64|357.84|361.19|358.39|359.9|357.1|0
1662442200000|2022-09-06 05:30:00|360.82|358.02|361.37|358.57|361.93|359.13|360.82|358.02|0
1662442500000|2022-09-06 05:35:00|361.29|358.49|358.6|355.8|361.29|358.49|358.42|355.62|0
1662442800000|2022-09-06 05:40:00|358.79|355.99|358.97|356.17|359.52|356.72|358.6|355.8|0
1662443100000|2022-09-06 05:45:00|359.15|356.35|358.51|355.71|359.34|356.54|358.05|355.25|0
1662443400000|2022-09-06 05:50:00|358.6|355.8|359.06|356.26|359.33|356.53|357.86|355.06|0
1662443700000|2022-09-06 05:55:00|359.15|356.35|360.81|358.01|360.81|358.01|358.59|355.79|0
1662444000000|2022-09-06 06:00:00|360.99|358.19|360.81|358.01|362.47|359.67|358.96|356.16|0
1662444300000|2022-09-06 06:05:00|360.62|357.82|360.43|357.63|361.55|358.75|359.88|357.08|0
1662444600000|2022-09-06 06:10:00|360.25|357.45|358.59|355.79|361.54|358.74|358.4|355.6|0
1662444900000|2022-09-06 06:15:00|358.4|355.6|359.32|356.52|360.25|357.45|358.22|355.42|0
1662445200000|2022-09-06 06:20:00|359.14|356.34|357.39|354.59|359.87|357.07|356.93|354.13|0
1662445500000|2022-09-06 06:25:00|357.29|354.49|356.37|353.57|357.48|354.68|356|353.2|0
1662445800000|2022-09-06 06:30:00|356.19|353.39|355.08|352.28|356.55|353.75|354.17|351.37|0
1662446100000|2022-09-06 06:35:00|354.9|352.1|356|353.2|356.37|353.57|353.98|351.18|0
1662446400000|2022-09-06 06:40:00|355.82|353.02|355.89|353.09|356.35|353.55|354.95|352.15|0
1662446700000|2022-09-06 06:45:00|355.8|353|356.44|353.64|356.9|354.1|355.52|352.72|0
1662447000000|2022-09-06 06:50:00|356.62|353.82|357.35|354.55|357.72|354.92|356.44|353.64|0
1662447300000|2022-09-06 06:55:00|356.99|354.19|355.52|352.72|357.35|354.55|355.52|352.72|0
1662447600000|2022-09-06 07:00:00|356.43|353.63|352.96|350.16|357.17|354.37|351.68|348.88|0
1662447900000|2022-09-06 07:05:00|352.39|349.99|350.93|348.53|353.03|350.63|349.84|347.44|0
1662448200000|2022-09-06 07:10:00|350.57|348.17|348.39|345.99|351.29|348.89|347.3|344.9|0
1662448500000|2022-09-06 07:15:00|348.57|346.17|348.67|346.27|348.85|346.45|344.59|342.19|0
1662448800000|2022-09-06 07:20:00|348.4|346|344.86|342.46|348.48|346.08|343.77|341.37|0
1662449100000|2022-09-06 07:25:00|344.68|342.28|343.62|341.22|346.03|343.63|343.05|340.65|0
1662449400000|2022-09-06 07:30:00|343.44|341.04|346.51|344.11|346.52|344.12|343.44|341.04|0
1662449700000|2022-09-06 07:35:00|346.15|343.75|347.69|345.29|347.96|345.56|345.43|343.03|0
1662450000000|2022-09-06 07:40:00|347.78|345.38|348.32|345.92|348.51|346.11|345.79|343.39|0
1662450300000|2022-09-06 07:45:00|348.51|346.11|349.23|346.83|349.6|347.2|347.96|345.56|0
1662450600000|2022-09-06 07:50:00|349.33|346.93|350.32|347.92|350.87|348.47|348.5|346.1|0
1662450900000|2022-09-06 07:55:00|350.69|348.29|349.77|347.37|350.87|348.47|349.23|346.83|0
1662451200000|2022-09-06 08:00:00|349.59|347.19|351.05|348.65|351.78|349.38|349.41|347.01|0
1662451500000|2022-09-06 08:05:00|351.23|348.83|354.7|352.3|355.07|352.67|350.68|348.28|0
1662451800000|2022-09-06 08:10:00|354.89|352.49|355.62|353.22|357.27|354.87|354.7|352.3|0
1662452100000|2022-09-06 08:15:00|355.43|353.03|354.96|352.56|357.17|354.77|354.96|352.56|0
1662452400000|2022-09-06 08:20:00|355.15|352.75|356.8|354.4|356.98|354.58|354.04|351.64|0
1662452700000|2022-09-06 08:25:00|356.61|354.21|354.59|352.19|356.71|354.31|354.22|351.82|0
1662453000000|2022-09-06 08:30:00|354.41|352.01|355.69|353.29|356.24|353.84|353.86|351.46|0
1662453300000|2022-09-06 08:35:00|355.51|353.11|354.59|352.19|356.79|354.39|354.4|352|0
1662453600000|2022-09-06 08:40:00|354.5|352.1|353.3|350.9|354.77|352.37|352.2|349.8|0
1662453900000|2022-09-06 08:45:00|353.4|351|353.48|351.08|353.48|351.08|351.84|349.44|0
1662454200000|2022-09-06 08:50:00|353.3|350.9|351.65|349.25|354.21|351.81|351.47|349.07|0
1662454500000|2022-09-06 08:55:00|351.47|349.07|350.73|348.33|352.2|349.8|350.65|348.25|0
1662454800000|2022-09-06 09:00:00|350.65|348.25|355.68|353.28|355.86|353.46|350.65|348.25|0
1662455100000|2022-09-06 09:05:00|355.96|353.56|357.24|354.84|357.7|355.3|354.57|352.17|0
1662455400000|2022-09-06 09:10:00|357.15|354.75|357.7|355.3|358.53|356.13|356.41|354.01|0
1662455700000|2022-09-06 09:15:00|357.98|355.58|355.67|353.27|358.07|355.67|355.49|353.09|0
1662456000000|2022-09-06 09:20:00|355.85|353.45|354.38|351.98|356.96|354.56|354.2|351.8|0
1662456300000|2022-09-06 09:25:00|354.2|351.8|352.91|350.51|354.93|352.53|352.46|350.06|0
1662456600000|2022-09-06 09:30:00|353.1|350.7|352.36|349.96|354.38|351.98|352|349.6|0
1662456900000|2022-09-06 09:35:00|352.55|350.15|352.18|349.78|352.91|350.51|351.91|349.51|0
1662457200000|2022-09-06 09:40:00|352.27|349.87|353.09|350.69|353.27|350.87|350.44|348.04|0
1662457500000|2022-09-06 09:45:00|353.27|350.87|354|351.6|354|351.6|351.81|349.41|0
1662457800000|2022-09-06 09:50:00|353.82|351.42|351.62|349.22|353.82|351.42|350.89|348.49|0
1662458100000|2022-09-06 09:55:00|351.44|349.04|351.25|348.85|352.17|349.77|350.89|348.49|0
1662458400000|2022-09-06 10:00:00|351.53|349.13|351.8|349.4|352.71|350.31|351.07|348.67|0
1662458700000|2022-09-06 10:05:00|351.53|349.13|351.16|348.76|351.8|349.4|350.7|348.3|0
1662459000000|2022-09-06 10:10:00|350.98|348.58|347.97|345.57|351.8|349.4|347.97|345.57|0
1662459300000|2022-09-06 10:15:00|348.15|345.75|346.33|343.93|348.51|346.11|345.43|343.03|0
1662459600000|2022-09-06 10:20:00|346.06|343.66|343.98|341.58|347.06|344.66|343.62|341.22|0
1662459900000|2022-09-06 10:25:00|343.8|341.4|344.7|342.3|345.6|343.2|341.99|339.59|0
1662460200000|2022-09-06 10:30:00|344.52|342.12|347.05|344.65|347.6|345.2|344.52|342.12|0
1662460500000|2022-09-06 10:35:00|346.87|344.47|347.51|345.11|347.59|345.19|346.14|343.74|0
1662460800000|2022-09-06 10:40:00|347.59|345.19|347.95|345.55|348.5|346.1|346.68|344.28|0
1662461100000|2022-09-06 10:45:00|348.14|345.74|348.86|346.46|348.96|346.56|346.86|344.46|0
1662461400000|2022-09-06 10:50:00|348.95|346.55|349.95|347.55|350.32|347.92|348.5|346.1|0
1662461700000|2022-09-06 10:55:00|349.77|347.37|349.22|346.82|350.13|347.73|348.67|346.27|0
1662462000000|2022-09-06 11:00:00|349.58|347.18|349.4|347|350.13|347.73|348.67|346.27|0
1662462300000|2022-09-06 11:05:00|349.58|347.18|348.85|346.45|350.86|348.46|348.85|346.45|0
1662462600000|2022-09-06 11:10:00|348.67|346.27|349.21|346.81|349.58|347.18|348.3|345.9|0
1662462900000|2022-09-06 11:15:00|349.39|346.99|349.57|347.17|349.94|347.54|348.85|346.45|0
1662463200000|2022-09-06 11:20:00|349.76|347.36|352.49|350.09|353.04|350.64|348.85|346.45|0
1662463500000|2022-09-06 11:25:00|352.68|350.28|351.76|349.36|352.68|350.28|350.39|347.99|0
1662463800000|2022-09-06 11:30:00|352.31|349.91|352.49|350.09|353.41|351.01|351.21|348.81|0
1662464100000|2022-09-06 11:35:00|352.67|350.27|355.6|353.2|355.79|353.39|352.49|350.09|0
1662464400000|2022-09-06 11:40:00|355.79|353.39|354.68|352.28|357.08|354.68|354.5|352.1|0
1662464700000|2022-09-06 11:45:00|354.5|352.1|355.97|353.57|356.15|353.75|354.13|351.73|0
1662465000000|2022-09-06 11:50:00|356.34|353.94|353.95|351.55|357.26|354.86|353.58|351.18|0
1662465300000|2022-09-06 11:55:00|353.76|351.36|351.75|349.35|353.76|351.36|351.2|348.8|0
1662465600000|2022-09-06 12:00:00|351.66|349.26|349.55|347.15|351.66|349.26|349.37|346.97|0
1662465900000|2022-09-06 12:05:00|349.37|346.97|346.82|344.42|350.46|348.06|346.82|344.42|0
1662466200000|2022-09-06 12:10:00|347.01|344.61|347.55|345.15|348.09|345.69|346.64|344.24|0
1662466500000|2022-09-06 12:15:00|347.46|345.06|350.09|347.69|350.09|347.69|347.37|344.97|0
1662466800000|2022-09-06 12:20:00|349.73|347.33|350.27|347.87|350.82|348.42|349|346.6|0
1662467100000|2022-09-06 12:25:00|350.09|347.69|353.01|350.61|353.01|350.61|349.36|346.96|0
1662467400000|2022-09-06 12:30:00|352.83|350.43|353.56|351.16|353.93|351.53|351.91|349.51|0
1662467700000|2022-09-06 12:35:00|353.74|351.34|351.54|349.14|353.93|351.53|351.18|348.78|0
1662468000000|2022-09-06 12:40:00|351.73|349.33|351.18|348.78|352.09|349.69|350|347.6|0
1662468300000|2022-09-06 12:45:00|350.99|348.59|350.81|348.41|353|350.6|350.45|348.05|0
1662468600000|2022-09-06 12:50:00|350.54|348.14|351.35|348.95|352.09|349.69|349.9|347.5|0
1662468900000|2022-09-06 12:55:00|351.17|348.77|352.82|350.42|352.82|350.42|350.81|348.41|0
1662469200000|2022-09-06 13:00:00|352.63|350.23|352.81|350.41|353.18|350.78|349.89|347.49|0
1662469500000|2022-09-06 13:05:00|353.18|350.78|354.19|351.79|355.38|352.98|352.08|349.68|0
1662469800000|2022-09-06 13:10:00|354.28|351.88|353.91|351.51|355.29|352.89|353.54|351.14|0
1662470100000|2022-09-06 13:15:00|354.09|351.69|352.62|350.22|354.64|352.24|352.26|349.86|0
1662470400000|2022-09-06 13:20:00|352.81|350.41|354.64|352.24|355.56|353.16|352.62|350.22|0
1662470700000|2022-09-06 13:25:00|355.19|352.79|363.32|360.92|363.69|361.29|355.19|352.79|0
1662471000000|2022-09-06 13:30:00|363.13|360.73|361.46|359.06|363.13|360.73|355.37|352.97|0
1662471300000|2022-09-06 13:35:00|362.02|359.62|367.6|365.2|367.79|365.39|358.87|356.47|0
1662471600000|2022-09-06 13:40:00|367.79|365.39|368.68|366.28|371.02|368.62|365.76|363.36|0
1662471900000|2022-09-06 13:45:00|369.14|366.74|374.24|371.84|375.16|372.76|366.81|364.41|0
1662472200000|2022-09-06 13:50:00|374.8|372.4|381.33|378.93|381.61|379.21|374.42|372.02|0
1662472500000|2022-09-06 13:55:00|381.42|379.02|374.61|372.21|382.94|380.54|374.61|372.21|0
1662472800000|2022-09-06 14:00:00|377.16|374.76|390.39|387.99|394.63|392.23|375.46|373.06|0
1662473100000|2022-09-06 14:05:00|390.78|388.38|391.74|389.34|393.86|391.46|389.05|386.65|0
1662473400000|2022-09-06 14:10:00|392.32|389.92|392.31|389.91|399.09|396.69|391.55|389.15|0
1662473700000|2022-09-06 14:15:00|392.7|390.3|391.73|389.33|396.76|394.36|390.77|388.37|0
1662474000000|2022-09-06 14:20:00|391.93|389.53|395.88|393.48|399.54|397.14|391.16|388.76|0
1662474300000|2022-09-06 14:25:00|396.07|393.67|379.78|377.38|397.61|395.21|379.78|377.38|0
1662474600000|2022-09-06 14:30:00|379.59|377.19|386.9|384.5|389.76|387.36|379.59|377.19|0
1662474900000|2022-09-06 14:35:00|386.52|384.12|379.51|377.11|390.9|388.5|379.33|376.93|0
1662475200000|2022-09-06 14:40:00|379.89|377.49|374.44|372.04|379.89|377.49|371.64|369.24|0
1662475500000|2022-09-06 14:45:00|374.63|372.23|375|372.6|377.25|374.85|371.83|369.43|0
1662475800000|2022-09-06 14:50:00|375.38|372.98|369.4|367|375.38|372.98|364.96|362.56|0
1662476100000|2022-09-06 14:55:00|369.59|367.19|364.77|362.37|369.59|367.19|361.09|358.69|0
1662476400000|2022-09-06 15:00:00|365.14|362.74|366.34|363.94|369.4|367|364.86|362.46|0
1662476700000|2022-09-06 15:05:00|366.16|363.76|361.79|359.39|368.01|365.61|358.3|355.9|0
1662477000000|2022-09-06 15:10:00|361.6|359.2|364.74|362.34|366.96|364.56|360.87|358.47|0
1662477300000|2022-09-06 15:15:00|364.37|361.97|368.63|366.23|369.19|366.79|363.63|361.23|0
1662477600000|2022-09-06 15:20:00|368.82|366.42|366.77|364.37|370.68|368.28|365.11|362.71|0
1662477900000|2022-09-06 15:25:00|366.96|364.56|372.17|369.77|373.67|371.27|364.55|362.15|0
1662478200000|2022-09-06 15:30:00|372.73|370.33|366.58|364.18|374.04|371.64|361.59|359.19|0
1662478500000|2022-09-06 15:35:00|366.03|363.63|367.77|365.37|370.67|368.27|363.62|361.22|0
1662478800000|2022-09-06 15:40:00|367.4|365|362.57|360.17|368.52|366.12|357.96|355.56|0
1662479100000|2022-09-06 15:45:00|362.76|360.36|365.82|363.42|366.28|363.88|360.36|357.96|0
1662479400000|2022-09-06 15:50:00|365.72|363.32|361.27|358.87|366.28|363.88|359.43|357.03|0
1662479700000|2022-09-06 15:55:00|361.83|359.43|361.64|359.24|362.2|359.8|359.43|357.03|0
1662480000000|2022-09-06 16:00:00|361.82|359.42|361.08|358.68|363.49|361.09|359.43|357.03|0
1662480300000|2022-09-06 16:05:00|362.38|359.98|370.93|368.53|371.68|369.28|359.42|357.02|0
1662480600000|2022-09-06 16:10:00|370.74|368.34|371.12|368.72|372.99|370.59|369.99|367.59|0
1662480900000|2022-09-06 16:15:00|371.49|369.09|377.69|375.29|378.26|375.86|370.74|368.34|0
1662481200000|2022-09-06 16:20:00|377.88|375.48|381.29|378.89|382.24|379.84|376.56|374.16|0
1662481500000|2022-09-06 16:25:00|381.1|378.7|378.63|376.23|384.14|381.74|378.07|375.67|0
1662481800000|2022-09-06 16:30:00|378.82|376.42|380.15|377.75|380.71|378.31|376.93|374.53|0
1662482100000|2022-09-06 16:35:00|379.96|377.56|379.2|376.8|380.14|377.74|377.12|374.72|0
1662482400000|2022-09-06 16:40:00|378.63|376.23|373.54|371.14|382.04|379.64|373.35|370.95|0
1662482700000|2022-09-06 16:45:00|373.73|371.33|374.48|372.08|376.74|374.34|372.97|370.57|0
1662483000000|2022-09-06 16:50:00|374.1|371.7|374.47|372.07|378.06|375.66|373.16|370.76|0
1662483300000|2022-09-06 16:55:00|374.1|371.7|374.85|372.45|375.79|373.39|371.85|369.45|0
1662483600000|2022-09-06 17:00:00|375.22|372.82|379.56|377.16|380.89|378.49|374.66|372.26|0
1662483900000|2022-09-06 17:05:00|379.38|376.98|388.9|386.5|388.9|386.5|379.19|376.79|0
1662484200000|2022-09-06 17:10:00|389.09|386.69|393.05|390.65|394.39|391.99|386.79|384.39|0
1662484500000|2022-09-06 17:15:00|393.24|390.84|391.13|388.73|395.26|392.86|390.37|387.97|0
1662484800000|2022-09-06 17:20:00|390.94|388.54|391.13|388.73|392.28|389.88|389.42|387.02|0
1662485100000|2022-09-06 17:25:00|391.51|389.11|392.66|390.26|393.23|390.83|390.56|388.16|0
1662485400000|2022-09-06 17:30:00|393.04|390.64|387.89|385.49|393.42|391.02|385.99|383.59|0
1662485700000|2022-09-06 17:35:00|388.08|385.68|386.94|384.54|390.55|388.15|386.75|384.35|0
1662486000000|2022-09-06 17:40:00|387.32|384.92|390.17|387.77|393.61|391.21|387.32|384.92|0
1662486300000|2022-09-06 17:45:00|389.98|387.58|392.84|390.44|393.61|391.21|387.5|385.1|0
1662486600000|2022-09-06 17:50:00|393.22|390.82|391.69|389.29|395.52|393.12|391.69|389.29|0
1662486900000|2022-09-06 17:55:00|391.88|389.48|385.79|383.39|391.88|389.48|385.79|383.39|0
1662487200000|2022-09-06 18:00:00|386.36|383.96|385.03|382.63|387.31|384.91|382.19|379.79|0
1662487500000|2022-09-06 18:05:00|385.22|382.82|384.56|382.16|387.11|384.71|383.7|381.3|0
1662487800000|2022-09-06 18:10:00|384.08|381.68|378.05|375.65|384.08|381.68|376.73|374.33|0
1662488100000|2022-09-06 18:15:00|377.86|375.46|378.42|376.02|379.55|377.15|376.17|373.77|0
1662488400000|2022-09-06 18:20:00|378.23|375.83|379.36|376.96|381.05|378.65|377.29|374.89|0
1662488700000|2022-09-06 18:25:00|379.17|376.77|380.96|378.56|381.8|379.4|378.42|376.02|0
1662489000000|2022-09-06 18:30:00|381.05|378.65|382.93|380.53|386.34|383.94|379.73|377.33|0
1662489300000|2022-09-06 18:35:00|382.74|380.34|381.42|379.02|385.01|382.61|379.35|376.95|0
1662489600000|2022-09-06 18:40:00|381.61|379.21|383.69|381.29|385.01|382.61|381.61|379.21|0
1662489900000|2022-09-06 18:45:00|384.25|381.85|382.74|380.34|386.91|384.51|382.55|380.15|0
1662490200000|2022-09-06 18:50:00|382.93|380.53|385.01|382.61|389.29|386.89|382.84|380.44|0
1662490500000|2022-09-06 18:55:00|384.92|382.52|385.76|383.36|387.47|385.07|381.79|379.39|0
1662490800000|2022-09-06 19:00:00|386.14|383.74|387.66|385.26|389.56|387.16|383.87|381.47|0
1662491100000|2022-09-06 19:05:00|387.47|385.07|380.09|377.69|388.23|385.83|379.71|377.31|0
1662491400000|2022-09-06 19:10:00|379.71|377.31|380.46|378.06|381.97|379.57|378.02|375.62|0
1662491700000|2022-09-06 19:15:00|380.84|378.44|381.03|378.63|381.22|378.82|375.77|373.37|0
1662492000000|2022-09-06 19:20:00|381.78|379.38|379.62|377.22|385.75|383.35|378.68|376.28|0
1662492300000|2022-09-06 19:25:00|379.81|377.41|381.32|378.92|381.7|379.3|377.92|375.52|0
1662492600000|2022-09-06 19:30:00|381.51|379.11|387.39|384.99|390.25|387.85|381.51|379.11|0
1662492900000|2022-09-06 19:35:00|387.2|384.8|387.39|384.99|388.34|385.94|385.1|382.7|0
1662493200000|2022-09-06 19:40:00|387.58|385.18|379.61|377.21|387.77|385.37|379.23|376.83|0
1662493500000|2022-09-06 19:45:00|380.37|377.97|381.12|378.72|384.72|382.32|378.86|376.46|0
1662493800000|2022-09-06 19:50:00|383.39|380.99|385.67|383.27|387.19|384.79|382.25|379.85|0
1662494100000|2022-09-06 19:55:00|386.05|383.65|381.3|378.9|390.62|388.22|381.3|378.9|0
1662494400000|2022-09-06 20:00:00|382.82|380.42|384.71|382.31|385.85|383.45|382.63|380.23|0
1662494700000|2022-09-06 20:05:00|384.52|382.12|386.23|383.83|386.42|384.02|384.33|381.93|0
1662495000000|2022-09-06 20:10:00|386.04|383.64|385.28|382.88|386.42|384.02|384.62|382.22|0
1662495300000|2022-09-06 20:15:00|386.05|383.25|384.15|381.35|386.24|383.44|384.15|381.35|0
1662495600000|2022-09-06 20:20:00|384.24|381.44|385.28|382.48|385.28|382.48|383.77|380.97|0
1662495900000|2022-09-06 20:25:00|385.47|382.67|386.23|383.43|386.8|384|385.28|382.48|0
1662496200000|2022-09-06 20:30:00|386.61|383.81|386.61|383.81|387.18|384.38|386.42|383.62|0
1662496500000|2022-09-06 20:35:00|386.42|383.62|386.33|383.53|386.61|383.81|386.04|383.24|0
1662496800000|2022-09-06 20:40:00|386.42|383.62|384.7|381.9|386.42|383.62|384.7|381.9|0
1662497100000|2022-09-06 20:45:00|384.89|382.09|384.32|381.52|385.27|382.47|384.32|381.52|0
1662497400000|2022-09-06 20:50:00|384.13|381.33|385.27|382.47|385.37|382.57|384.13|381.33|0
1662497700000|2022-09-06 20:55:00|385.18|382.38|384.04|381.24|385.27|382.47|383.56|380.76|0
1662498000000|2022-09-06 21:00:00|383.79|380.99|383.98|381.18|384.09|381.29|383.48|380.68|0
1662498300000|2022-09-06 21:05:00|383.9|381.1|384.34|381.54|384.47|381.67|383.84|381.04|0
1662498600000|2022-09-06 21:10:00|384.36|381.56|384.44|381.64|384.72|381.92|384.33|381.53|0
1662498900000|2022-09-06 21:15:00|384.61|381.81|384.22|381.42|384.61|381.81|384.22|381.42|0
1662499200000|2022-09-06 21:20:00|384.38|381.58|384.99|382.19|385.07|382.27|384.22|381.42|0
1662499500000|2022-09-06 21:25:00|384.52|381.72|384.63|381.83|384.74|381.94|384.49|381.69|0
1662499800000|2022-09-06 21:30:00|384.74|381.94|384.71|381.91|384.74|381.94|384.71|381.91|0
1662500100000|2022-09-06 21:35:00|384.57|381.77|384.71|381.91|384.79|381.99|384.57|381.77|0
1662500400000|2022-09-06 21:40:00|384.68|381.88|384.73|381.93|384.73|381.93|384.62|381.82|0
1662500700000|2022-09-06 21:45:00|384.87|382.07|385.01|382.21|385.01|382.21|384.87|382.07|0
1662501000000|2022-09-06 21:50:00|384.93|382.13|384.89|382.09|384.93|382.13|384.89|382.09|0
1662501300000|2022-09-06 21:55:00|384.87|382.07|384.67|381.87|384.89|382.09|384.64|381.84|0
1662501600000|2022-09-06 22:00:00|384.2|381.4|383.72|380.92|385.62|382.82|383.72|380.92|0
1662501900000|2022-09-06 22:05:00|383.53|380.73|383.72|380.92|384.86|382.06|383.53|380.73|0
1662502200000|2022-09-06 22:10:00|383.53|380.73|382.2|379.4|383.53|380.73|381.73|378.93|0
1662502500000|2022-09-06 22:15:00|382.01|379.21|382.11|379.31|383.52|380.72|382.01|379.21|0
1662502800000|2022-09-06 22:20:00|382.2|379.4|382.95|380.15|382.95|380.15|382.01|379.21|0
1662503100000|2022-09-06 22:25:00|383.05|380.25|382.38|379.58|383.14|380.34|382.38|379.58|0
1662503400000|2022-09-06 22:30:00|382.29|379.49|383.33|380.53|383.33|380.53|381.91|379.11|0
1662503700000|2022-09-06 22:35:00|383.52|380.72|383.51|380.71|384.08|381.28|383.05|380.25|0
1662504000000|2022-09-06 22:40:00|383.7|380.9|382.94|380.14|383.7|380.9|382.75|379.95|0
1662504300000|2022-09-06 22:45:00|383.32|380.52|382.37|379.57|383.51|380.71|382.37|379.57|0
1662504600000|2022-09-06 22:50:00|382.47|379.67|383.13|380.33|383.7|380.9|382.18|379.38|0
1662504900000|2022-09-06 22:55:00|383.04|380.24|383.13|380.33|383.13|380.33|382.37|379.57|0
1662505200000|2022-09-06 23:00:00|382.94|380.14|383.88|381.08|383.88|381.08|382.56|379.76|0
1662505500000|2022-09-06 23:05:00|383.98|381.18|386.16|383.36|386.54|383.74|383.79|380.99|0
1662505800000|2022-09-06 23:10:00|386.07|383.27|386.16|383.36|387.11|384.31|386.07|383.27|0
1662506100000|2022-09-06 23:15:00|385.97|383.17|385.77|382.97|385.97|383.17|385.02|382.22|0
1662506400000|2022-09-06 23:20:00|385.58|382.78|384.63|381.83|385.77|382.97|384.44|381.64|0
1662506700000|2022-09-06 23:25:00|384.44|381.64|385.58|382.78|385.58|382.78|384.06|381.26|0
1662507000000|2022-09-06 23:30:00|385.39|382.59|384.82|382.02|385.58|382.78|383.97|381.17|0
1662507300000|2022-09-06 23:35:00|384.44|381.64|384.44|381.64|384.63|381.83|383.87|381.07|0
1662507600000|2022-09-06 23:40:00|384.63|381.83|383.67|380.87|384.63|381.83|383.3|380.5|0
1662507900000|2022-09-06 23:45:00|383.86|381.06|384.91|382.11|385.76|382.96|383.67|380.87|0
1662508200000|2022-09-06 23:50:00|385|382.2|385.76|382.96|386.24|383.44|384.62|381.82|0
1662508500000|2022-09-06 23:55:00|385.95|383.15|385.76|382.96|386.52|383.72|385.19|382.39|0
1662508800000|2022-09-07 00:00:00|386.14|383.34|386.71|383.91|389.76|386.96|385|382.2|0
1662509100000|2022-09-07 00:05:00|386.9|384.1|384.61|381.81|387.09|384.29|384.42|381.62|0
1662509400000|2022-09-07 00:10:00|384.8|382|387.46|384.66|388.42|385.62|384.8|382|0
1662509700000|2022-09-07 00:15:00|387.75|384.95|397.05|394.25|397.63|394.83|387.65|384.85|0
1662510000000|2022-09-07 00:20:00|396.86|394.06|401.8|399|403.26|400.46|396.28|393.48|0
1662510300000|2022-09-07 00:25:00|402|399.2|399.67|396.87|402|399.2|399.48|396.68|0
1662510600000|2022-09-07 00:30:00|399.48|396.68|401.41|398.61|402.96|400.16|398.51|395.71|0
1662510900000|2022-09-07 00:35:00|401.22|398.42|401.02|398.22|402.96|400.16|400.44|397.64|0
1662511200000|2022-09-07 00:40:00|400.83|398.03|402.88|400.08|403.07|400.27|400.63|397.83|0
1662511500000|2022-09-07 00:45:00|402.78|399.98|400.94|398.14|403.07|400.27|400.17|397.37|0
1662511800000|2022-09-07 00:50:00|400.74|397.94|399.49|396.69|401.52|398.72|399|396.2|0
1662512100000|2022-09-07 00:55:00|399.58|396.78|398.91|396.11|400.55|397.75|398.04|395.24|0
1662512400000|2022-09-07 01:00:00|399|396.2|402.39|399.59|402.87|400.07|398.81|396.01|0
1662512700000|2022-09-07 01:05:00|402.48|399.68|401.9|399.1|402.67|399.87|400.93|398.13|0
1662513000000|2022-09-07 01:10:00|402.19|399.39|399.96|397.16|402.28|399.48|399.77|396.97|0
1662513300000|2022-09-07 01:15:00|400.15|397.35|400.35|397.55|401.51|398.71|398.8|396|0
1662513600000|2022-09-07 01:20:00|400.54|397.74|400.15|397.35|400.73|397.93|398.8|396|0
1662513900000|2022-09-07 01:25:00|400.25|397.45|399.57|396.77|400.54|397.74|398.6|395.8|0
1662514200000|2022-09-07 01:30:00|399.67|396.87|397.64|394.84|401.31|398.51|397.64|394.84|0
1662514500000|2022-09-07 01:35:00|397.83|395.03|398.51|395.71|400.72|397.92|397.83|395.03|0
1662514800000|2022-09-07 01:40:00|398.21|395.41|399.37|396.57|399.76|396.96|398.21|395.41|0
1662515100000|2022-09-07 01:45:00|399.18|396.38|396.09|393.29|399.95|397.15|395.9|393.1|0
1662515400000|2022-09-07 01:50:00|396|393.2|396.09|393.29|396.86|394.06|395.32|392.52|0
1662515700000|2022-09-07 01:55:00|396.28|393.48|396.66|393.86|396.86|394.06|395.9|393.1|0
1662516000000|2022-09-07 02:00:00|396.86|394.06|396.66|393.86|397.24|394.44|396.47|393.67|0
1662516300000|2022-09-07 02:05:00|396.85|394.05|396.28|393.48|397.24|394.44|395.89|393.09|0
1662516600000|2022-09-07 02:10:00|396.08|393.28|397.81|395.01|398.59|395.79|396.08|393.28|0
1662516900000|2022-09-07 02:15:00|398.01|395.21|398.49|395.69|398.78|395.98|397.62|394.82|0
1662517200000|2022-09-07 02:20:00|398.39|395.59|397.23|394.43|398.58|395.78|396.95|394.15|0
1662517500000|2022-09-07 02:25:00|397.62|394.82|395.31|392.51|397.62|394.82|395.11|392.31|0
1662517800000|2022-09-07 02:30:00|395.11|392.31|393.58|390.78|395.11|392.31|393.58|390.78|0
1662518100000|2022-09-07 02:35:00|393.77|390.97|395.88|393.08|396.26|393.46|392.91|390.11|0
1662518400000|2022-09-07 02:40:00|395.69|392.89|396.07|393.27|396.17|393.37|395.49|392.69|0
1662518700000|2022-09-07 02:45:00|395.98|393.18|395.11|392.31|396.26|393.46|394.91|392.11|0
1662519000000|2022-09-07 02:50:00|394.72|391.92|397.8|395|397.8|395|394.53|391.73|0
1662519300000|2022-09-07 02:55:00|397.6|394.8|398.09|395.29|398.57|395.77|397.6|394.8|0
1662519600000|2022-09-07 03:00:00|397.99|395.19|397.98|395.18|398.76|395.96|397.41|394.61|0
1662519900000|2022-09-07 03:05:00|397.79|394.99|398.95|396.15|398.95|396.15|397.6|394.8|0
1662520200000|2022-09-07 03:10:00|398.85|396.05|399.24|396.44|400.3|397.5|398.85|396.05|0
1662520500000|2022-09-07 03:15:00|399.33|396.53|401.17|398.37|401.65|398.85|399.14|396.34|0
1662520800000|2022-09-07 03:20:00|401.07|398.27|400.29|397.49|401.45|398.65|400.29|397.49|0
1662521100000|2022-09-07 03:25:00|400.48|397.68|397.78|394.98|400.87|398.07|397.59|394.79|0
1662521400000|2022-09-07 03:30:00|398.17|395.37|398.94|396.14|399.9|397.1|397.97|395.17|0
1662521700000|2022-09-07 03:35:00|398.74|395.94|400.48|397.68|400.67|397.87|398.74|395.94|0
1662522000000|2022-09-07 03:40:00|400.28|397.48|399.8|397|400.28|397.48|399.32|396.52|0
1662522300000|2022-09-07 03:45:00|399.7|396.9|399.31|396.51|399.7|396.9|398.93|396.13|0
1662522600000|2022-09-07 03:50:00|399.51|396.71|397|394.2|400.09|397.29|396.81|394.01|0
1662522900000|2022-09-07 03:55:00|397.19|394.39|396.8|394|397.58|394.78|396.61|393.81|0
1662523200000|2022-09-07 04:00:00|396.61|393.81|398.54|395.74|398.54|395.74|396.61|393.81|0
1662523500000|2022-09-07 04:05:00|398.64|395.84|398.44|395.64|398.92|396.12|397.96|395.16|0
1662523800000|2022-09-07 04:10:00|398.34|395.54|398.53|395.73|398.73|395.93|397.95|395.15|0
1662524100000|2022-09-07 04:15:00|398.34|395.54|398.34|395.54|398.53|395.73|397.86|395.06|0
1662524400000|2022-09-07 04:20:00|398.53|395.73|399.3|396.5|399.49|396.69|398.14|395.34|0
1662524700000|2022-09-07 04:25:00|399.4|396.6|399.2|396.4|399.69|396.89|398.72|395.92|0
1662525000000|2022-09-07 04:30:00|399.3|396.5|397.37|394.57|399.3|396.5|397.17|394.37|0
1662525300000|2022-09-07 04:35:00|397.56|394.76|396.4|393.6|397.56|394.76|396.02|393.22|0
1662525600000|2022-09-07 04:40:00|396.21|393.41|396.4|393.6|396.98|394.18|396.21|393.41|0
1662525900000|2022-09-07 04:45:00|396.21|393.41|394.58|391.78|396.21|393.41|394.58|391.78|0
1662526200000|2022-09-07 04:50:00|394.48|391.68|393.62|390.82|394.67|391.87|392.56|389.76|0
1662526500000|2022-09-07 04:55:00|393.71|390.91|393.9|391.1|394.19|391.39|392.94|390.14|0
1662526800000|2022-09-07 05:00:00|393.7|390.9|393.7|390.9|394.66|391.86|392.75|389.95|0
1662527100000|2022-09-07 05:05:00|393.51|390.71|391.21|388.41|393.89|391.09|391.21|388.41|0
1662527400000|2022-09-07 05:10:00|391.4|388.6|391.02|388.22|391.59|388.79|390.26|387.46|0
1662527700000|2022-09-07 05:15:00|390.83|388.03|389.3|386.5|391.21|388.41|388.92|386.12|0
1662528000000|2022-09-07 05:20:00|389.49|386.69|389.3|386.5|390.44|387.64|388.92|386.12|0
1662528300000|2022-09-07 05:25:00|389.11|386.31|391.97|389.17|391.97|389.17|389.11|386.31|0
1662528600000|2022-09-07 05:30:00|391.88|389.08|392.35|389.55|392.73|389.93|391.2|388.4|0
1662528900000|2022-09-07 05:35:00|392.16|389.36|393.02|390.22|393.31|390.51|392.16|389.36|0
1662529200000|2022-09-07 05:40:00|392.92|390.12|391.39|388.59|393.11|390.31|391.2|388.4|0
1662529500000|2022-09-07 05:45:00|391.2|388.4|391.39|388.59|392.15|389.35|389.86|387.06|0
1662529800000|2022-09-07 05:50:00|391.58|388.78|391.38|388.58|392.53|389.73|391.29|388.49|0
1662530100000|2022-09-07 05:55:00|391.19|388.39|392.72|389.92|392.91|390.11|390.62|387.82|0
1662530400000|2022-09-07 06:00:00|392.53|389.73|395.89|393.09|396.17|393.37|391.1|388.3|0
1662530700000|2022-09-07 06:05:00|395.98|393.18|395.21|392.41|395.98|393.18|394.63|391.83|0
1662531000000|2022-09-07 06:10:00|395.59|392.79|391.18|388.38|395.59|392.79|390.99|388.19|0
1662531300000|2022-09-07 06:15:00|390.99|388.19|390.23|387.43|392.81|390.01|389.84|387.04|0
1662531600000|2022-09-07 06:20:00|390.03|387.23|388.03|385.23|390.13|387.33|386.98|384.18|0
1662531900000|2022-09-07 06:25:00|387.94|385.14|388.89|386.09|389.27|386.47|387.46|384.66|0
1662532200000|2022-09-07 06:30:00|388.6|385.8|388.88|386.08|390.79|387.99|388.5|385.7|0
1662532500000|2022-09-07 06:35:00|389.07|386.27|388.5|385.7|389.84|387.04|388.12|385.32|0
1662532800000|2022-09-07 06:40:00|388.41|385.61|387.65|384.85|388.5|385.7|386.79|383.99|0
1662533100000|2022-09-07 06:45:00|387.84|385.04|386.31|383.51|387.93|385.13|385.08|382.28|0
1662533400000|2022-09-07 06:50:00|386.4|383.6|388.11|385.31|388.11|385.31|385.83|383.03|0
1662533700000|2022-09-07 06:55:00|387.92|385.12|388.68|385.88|388.87|386.07|386.97|384.17|0
1662534000000|2022-09-07 07:00:00|387.16|384.36|388.3|385.5|388.49|385.69|384.69|381.89|0
1662534300000|2022-09-07 07:05:00|387.91|385.51|389.43|387.03|389.43|387.03|386.29|383.89|0
1662534600000|2022-09-07 07:10:00|389.15|386.75|390.19|387.79|390.87|388.47|387.14|384.74|0
1662534900000|2022-09-07 07:15:00|389.81|387.41|390.38|387.98|390.48|388.08|388.09|385.69|0
1662535200000|2022-09-07 07:20:00|390|387.6|391.91|389.51|391.91|389.51|387.9|385.5|0
1662535500000|2022-09-07 07:25:00|391.72|389.32|392.86|390.46|394.4|392|391.72|389.32|0
1662535800000|2022-09-07 07:30:00|393.06|390.66|390.37|387.97|395.27|392.87|390.37|387.97|0
1662536100000|2022-09-07 07:35:00|390.57|388.17|389.23|386.83|390.95|388.55|388.08|385.68|0
1662536400000|2022-09-07 07:40:00|389.14|386.74|387.32|384.92|389.42|387.02|387.13|384.73|0
1662536700000|2022-09-07 07:45:00|387.51|385.11|382.76|380.36|387.51|385.11|382.76|380.36|0
1662537000000|2022-09-07 07:50:00|383.14|380.74|383.9|381.5|385.04|382.64|382.76|380.36|0
1662537300000|2022-09-07 07:55:00|383.52|381.12|381.35|378.95|383.9|381.5|380.12|377.72|0
1662537600000|2022-09-07 08:00:00|381.25|378.85|377.2|374.8|382.48|380.08|377.2|374.8|0
1662537900000|2022-09-07 08:05:00|377.29|374.89|377.07|374.67|378.39|375.99|374.48|372.08|0
1662538200000|2022-09-07 08:10:00|377.26|374.86|379.89|377.49|380.08|377.68|377.17|374.77|0
1662538500000|2022-09-07 08:15:00|379.7|377.3|379.51|377.11|381.21|378.81|378.19|375.79|0
1662538800000|2022-09-07 08:20:00|379.32|376.92|379.69|377.29|381.02|378.62|378.94|376.54|0
1662539100000|2022-09-07 08:25:00|380.07|377.67|380.82|378.42|380.82|378.42|379.13|376.73|0
1662539400000|2022-09-07 08:30:00|380.63|378.23|379.31|376.91|380.82|378.42|378.94|376.54|0
1662539700000|2022-09-07 08:35:00|379.41|377.01|381.38|378.98|381.38|378.98|379.03|376.63|0
1662540000000|2022-09-07 08:40:00|381.57|379.17|380.63|378.23|382.14|379.74|380.44|378.04|0
1662540300000|2022-09-07 08:45:00|380.44|378.04|378.28|375.88|380.44|378.04|378.28|375.88|0
1662540600000|2022-09-07 08:50:00|378.37|375.97|377.15|374.75|379.87|377.47|376.3|373.9|0
1662540900000|2022-09-07 08:55:00|377.24|374.84|376.3|373.9|377.42|375.02|375.74|373.34|0
1662541200000|2022-09-07 09:00:00|376.11|373.71|380.81|378.41|380.81|378.41|376.11|373.71|0
1662541500000|2022-09-07 09:05:00|380.62|378.22|381.28|378.88|381.28|378.88|379.59|377.19|0
1662541800000|2022-09-07 09:10:00|381.37|378.97|380.9|378.5|381.94|379.54|380.05|377.65|0
1662542100000|2022-09-07 09:15:00|380.61|378.21|378.73|376.33|380.71|378.31|378.73|376.33|0
1662542400000|2022-09-07 09:20:00|378.54|376.14|380.23|377.83|380.61|378.21|377.89|375.49|0
1662542700000|2022-09-07 09:25:00|380.04|377.64|379.48|377.08|380.99|378.59|378.91|376.51|0
1662543000000|2022-09-07 09:30:00|379.29|376.89|379.66|377.26|380.79|378.39|379.29|376.89|0
1662543300000|2022-09-07 09:35:00|379.47|377.07|381.36|378.96|381.36|378.96|378.16|375.76|0
1662543600000|2022-09-07 09:40:00|381.46|379.06|378.91|376.51|381.46|379.06|378.34|375.94|0
1662543900000|2022-09-07 09:45:00|378.72|376.32|377.78|375.38|379.85|377.45|377.5|375.1|0
1662544200000|2022-09-07 09:50:00|378.15|375.75|378.52|376.12|378.9|376.5|377.68|375.28|0
1662544500000|2022-09-07 09:55:00|378.34|375.94|377.02|374.62|378.34|375.94|376.83|374.43|0
1662544800000|2022-09-07 10:00:00|376.93|374.53|378.9|376.5|379.08|376.68|376.37|373.97|0
1662545100000|2022-09-07 10:05:00|378.99|376.59|378.89|376.49|379.27|376.87|377.39|374.99|0
1662545400000|2022-09-07 10:10:00|378.8|376.4|379.46|377.06|380.21|377.81|378.52|376.12|0
1662545700000|2022-09-07 10:15:00|379.64|377.24|379.08|376.68|381.53|379.13|379.08|376.68|0
1662546000000|2022-09-07 10:20:00|379.27|376.87|378.13|375.73|380.21|377.81|377.57|375.17|0
1662546300000|2022-09-07 10:25:00|378.32|375.92|377.38|374.98|378.89|376.49|377.38|374.98|0
1662546600000|2022-09-07 10:30:00|377.57|375.17|379.07|376.67|379.07|376.67|377.38|374.98|0
1662546900000|2022-09-07 10:35:00|379.17|376.77|377.56|375.16|379.45|377.05|376.63|374.23|0
1662547200000|2022-09-07 10:40:00|377.19|374.79|378.13|375.73|379.07|376.67|377.19|374.79|0
1662547500000|2022-09-07 10:45:00|378.04|375.64|379.82|377.42|380.76|378.36|377.75|375.35|0
1662547800000|2022-09-07 10:50:00|379.73|377.33|377.93|375.53|379.73|377.33|377.56|375.16|0
1662548100000|2022-09-07 10:55:00|378.12|375.72|379.25|376.85|380|377.6|377.93|375.53|0
1662548400000|2022-09-07 11:00:00|378.97|376.57|379.43|377.03|379.91|377.51|378.78|376.38|0
1662548700000|2022-09-07 11:05:00|379.34|376.94|380.66|378.26|380.66|378.26|378.03|375.63|0
1662549000000|2022-09-07 11:10:00|380.56|378.16|378.68|376.28|380.56|378.16|378.68|376.28|0
1662549300000|2022-09-07 11:15:00|378.49|376.09|379.24|376.84|379.62|377.22|378.11|375.71|0
1662549600000|2022-09-07 11:20:00|379.43|377.03|377.36|374.96|379.61|377.21|377.36|374.96|0
1662549900000|2022-09-07 11:25:00|377.54|375.14|377.73|375.33|377.73|375.33|377.35|374.95|0
1662550200000|2022-09-07 11:30:00|377.54|375.14|378.86|376.46|379.61|377.21|377.35|374.95|0
1662550500000|2022-09-07 11:35:00|378.67|376.27|388.13|385.73|388.13|385.73|378.29|375.89|0
1662550800000|2022-09-07 11:40:00|388.32|385.92|384.61|382.21|390.3|387.9|384.61|382.21|0
1662551100000|2022-09-07 11:45:00|384.99|382.59|386.03|383.63|387.36|384.96|384.34|381.94|0
1662551400000|2022-09-07 11:50:00|386.31|383.91|384.7|382.3|387.73|385.33|384.7|382.3|0
1662551700000|2022-09-07 11:55:00|384.89|382.49|385.64|383.24|386.4|384|383.75|381.35|0
1662552000000|2022-09-07 12:00:00|385.36|382.96|384.69|382.29|385.83|383.43|383.85|381.45|0
1662552300000|2022-09-07 12:05:00|385.07|382.67|390.01|387.61|392.11|389.71|385.07|382.67|0
1662552600000|2022-09-07 12:10:00|390.2|387.8|392.41|390.01|394.26|391.86|390.2|387.8|0
1662552900000|2022-09-07 12:15:00|392.22|389.82|391.64|389.24|392.98|390.58|390.31|387.91|0
1662553200000|2022-09-07 12:20:00|392.03|389.63|391.83|389.43|393.17|390.77|390.12|387.72|0
1662553500000|2022-09-07 12:25:00|392.02|389.62|392.89|390.49|393.74|391.34|391.26|388.86|0
1662553800000|2022-09-07 12:30:00|392.5|390.1|390.02|387.62|393.17|390.77|389.92|387.52|0
1662554100000|2022-09-07 12:35:00|390.49|388.09|386.87|384.47|391.06|388.66|386.87|384.47|0
1662554400000|2022-09-07 12:40:00|386.69|384.29|387.54|385.14|387.63|385.23|386.12|383.72|0
1662554700000|2022-09-07 12:45:00|387.44|385.04|389.44|387.04|389.91|387.51|387.25|384.85|0
1662555000000|2022-09-07 12:50:00|389.34|386.94|392.58|390.18|392.97|390.57|388.58|386.18|0
1662555300000|2022-09-07 12:55:00|392.39|389.99|388.2|385.8|392.39|389.99|388.2|385.8|0
1662555600000|2022-09-07 13:00:00|388.39|385.99|388.57|386.17|389.53|387.13|387.62|385.22|0
1662555900000|2022-09-07 13:05:00|388.76|386.36|387.62|385.22|388.76|386.36|386.48|384.08|0
1662556200000|2022-09-07 13:10:00|387.43|385.03|387.81|385.41|390.48|388.08|386.48|384.08|0
1662556500000|2022-09-07 13:15:00|387.62|385.22|384.96|382.56|387.81|385.41|384.77|382.37|0
1662556800000|2022-09-07 13:20:00|385.15|382.75|385.15|382.75|385.91|383.51|384.01|381.61|0
1662557100000|2022-09-07 13:25:00|384.96|382.56|385.9|383.5|387.23|384.83|384.96|382.56|0
1662557400000|2022-09-07 13:30:00|386.09|383.69|381.36|378.96|387.42|385.02|381.36|378.96|0
1662557700000|2022-09-07 13:35:00|380.8|378.4|372.56|370.16|381.93|379.53|372|369.6|0
1662558000000|2022-09-07 13:40:00|372.93|370.53|371.2|368.8|374.23|371.83|369.03|366.63|0
1662558300000|2022-09-07 13:45:00|370.46|368.06|369.71|367.31|371.2|368.8|367.85|365.45|0
1662558600000|2022-09-07 13:50:00|369.9|367.5|373.34|370.94|375.79|373.39|368.97|366.57|0
1662558900000|2022-09-07 13:55:00|373.91|371.51|374.47|372.07|375.78|373.38|369.42|367.02|0
1662559200000|2022-09-07 14:00:00|375.59|373.19|371.47|369.07|380.69|378.29|370.72|368.32|0
1662559500000|2022-09-07 14:05:00|371.65|369.25|374.27|371.87|376.72|374.32|370.16|367.76|0
1662559800000|2022-09-07 14:10:00|373.9|371.5|379.36|376.96|379.55|377.15|372.4|370|0
1662560100000|2022-09-07 14:15:00|379.17|376.77|375.02|372.62|381.44|379.04|374.08|371.68|0
1662560400000|2022-09-07 14:20:00|374.83|372.43|375.58|373.18|376.52|374.12|372.77|370.37|0
1662560700000|2022-09-07 14:25:00|375.96|373.56|369.96|367.56|377.28|374.88|369.59|367.19|0
1662561000000|2022-09-07 14:30:00|368.28|365.88|366.98|364.58|368.28|365.88|362.72|360.32|0
1662561300000|2022-09-07 14:35:00|366.79|364.39|367.72|365.32|369.21|366.81|364.75|362.35|0
1662561600000|2022-09-07 14:40:00|367.53|365.13|368.65|366.25|371.26|368.86|365.49|363.09|0
1662561900000|2022-09-07 14:45:00|368.46|366.06|369.21|366.81|370.51|368.11|367.72|365.32|0
1662562200000|2022-09-07 14:50:00|369.39|366.99|365.67|363.27|369.95|367.55|364.19|361.79|0
1662562500000|2022-09-07 14:55:00|365.85|363.45|366.41|364.01|366.78|364.38|364|361.6|0
1662562800000|2022-09-07 15:00:00|366.6|364.2|362.15|359.75|369.76|367.36|361.78|359.38|0
1662563100000|2022-09-07 15:05:00|362.7|360.3|360.3|357.9|364|361.6|358.83|356.43|0
1662563400000|2022-09-07 15:10:00|360.12|357.72|356.08|353.68|360.3|357.9|354.07|351.67|0
1662563700000|2022-09-07 15:15:00|356.26|353.86|355.07|352.67|359.39|356.99|354.71|352.31|0
1662564000000|2022-09-07 15:20:00|355.26|352.86|353.78|351.38|355.81|353.41|352.87|350.47|0
1662564300000|2022-09-07 15:25:00|353.97|351.57|356.36|353.96|356.54|354.14|352.86|350.46|0
1662564600000|2022-09-07 15:30:00|355.62|353.22|357.84|355.44|358.76|356.36|353.23|350.83|0
1662564900000|2022-09-07 15:35:00|357.28|354.88|356.17|353.77|357.47|355.07|354.51|352.11|0
1662565200000|2022-09-07 15:40:00|356.36|353.96|358.76|356.36|359.5|357.1|354.88|352.48|0
1662565500000|2022-09-07 15:45:00|358.57|356.17|355.43|353.03|358.76|356.36|354.51|352.11|0
1662565800000|2022-09-07 15:50:00|355.24|352.84|353.59|351.19|355.8|353.4|353.4|351|0
1662566100000|2022-09-07 15:55:00|353.4|351|355.79|353.39|356.16|353.76|352.3|349.9|0
1662566400000|2022-09-07 16:00:00|355.42|353.02|355.42|353.02|355.98|353.58|353.77|351.37|0
1662566700000|2022-09-07 16:05:00|355.61|353.21|354.04|351.64|358.75|356.35|354.04|351.64|0
1662567000000|2022-09-07 16:10:00|354.31|351.91|357.08|354.68|357.63|355.23|353.95|351.55|0
1662567300000|2022-09-07 16:15:00|357.26|354.86|360.04|357.64|360.41|358.01|356.52|354.12|0
1662567600000|2022-09-07 16:20:00|360.22|357.82|362.45|360.05|364.13|361.73|359.48|357.08|0
1662567900000|2022-09-07 16:25:00|362.82|360.42|359.48|357.08|363.38|360.98|358.92|356.52|0
1662568200000|2022-09-07 16:30:00|359.85|357.45|358.73|356.33|362.08|359.68|358.55|356.15|0
1662568500000|2022-09-07 16:35:00|358.36|355.96|353.93|351.53|360.03|357.63|353.93|351.53|0
1662568800000|2022-09-07 16:40:00|353.75|351.35|350.14|347.74|354.67|352.27|347.34|344.94|0
1662569100000|2022-09-07 16:45:00|349.6|347.2|350.14|347.74|351.24|348.84|348.69|346.29|0
1662569400000|2022-09-07 16:50:00|350.32|347.92|351.78|349.38|352.15|349.75|349.78|347.38|0
1662569700000|2022-09-07 16:55:00|351.6|349.2|350.87|348.47|353.98|351.58|350.87|348.47|0
1662570000000|2022-09-07 17:00:00|351.05|348.65|346.68|344.28|351.6|349.2|345.95|343.55|0
1662570300000|2022-09-07 17:05:00|347.04|344.64|347.4|345|348.68|346.28|345.95|343.55|0
1662570600000|2022-09-07 17:10:00|347.58|345.18|348.13|345.73|349.4|347|347.04|344.64|0
1662570900000|2022-09-07 17:15:00|347.76|345.36|349.76|347.36|350.49|348.09|347.03|344.63|0
1662571200000|2022-09-07 17:20:00|350.13|347.73|349.4|347|350.31|347.91|346.85|344.45|0
1662571500000|2022-09-07 17:25:00|349.21|346.81|350.85|348.45|351.95|349.55|349.21|346.81|0
1662571800000|2022-09-07 17:30:00|351.22|348.82|347.48|345.08|351.58|349.18|347.21|344.81|0
1662572100000|2022-09-07 17:35:00|347.75|345.35|344.85|342.45|348.3|345.9|344.13|341.73|0
1662572400000|2022-09-07 17:40:00|345.03|342.63|339.8|337.4|345.03|342.63|339.44|337.04|0
1662572700000|2022-09-07 17:45:00|339.98|337.58|338.72|336.32|341.59|339.19|338.72|336.32|0
1662573000000|2022-09-07 17:50:00|338.9|336.5|337.64|335.24|339.44|337.04|337.28|334.88|0
1662573300000|2022-09-07 17:55:00|337.28|334.88|338.36|335.96|339.61|337.21|337.28|334.88|0
1662573600000|2022-09-07 18:00:00|338.18|335.78|330.7|328.3|338.89|336.49|330.52|328.12|0
1662573900000|2022-09-07 18:05:00|330.52|328.12|334.71|332.31|335.43|333.03|330.34|327.94|0
1662574200000|2022-09-07 18:10:00|335.07|332.67|334.36|331.96|336.14|333.74|333.82|331.42|0
1662574500000|2022-09-07 18:15:00|334.18|331.78|339.18|336.78|339.36|336.96|333.29|330.89|0
1662574800000|2022-09-07 18:20:00|339|336.6|338.28|335.88|339.9|337.5|337.92|335.52|0
1662575100000|2022-09-07 18:25:00|337.92|335.52|332.7|330.3|338.28|335.88|332.7|330.3|0
1662575400000|2022-09-07 18:30:00|332.53|330.13|330.57|328.17|334.48|332.08|330.57|328.17|0
1662575700000|2022-09-07 18:35:00|330.93|328.53|331.45|329.05|331.99|329.59|329.51|327.11|0
1662576000000|2022-09-07 18:40:00|331.28|328.88|330.66|328.26|331.45|329.05|328.97|326.57|0
1662576300000|2022-09-07 18:45:00|330.57|328.17|329.32|326.92|331.27|328.87|329.32|326.92|0
1662576600000|2022-09-07 18:50:00|329.5|327.1|328.97|326.57|332.16|329.76|328.44|326.04|0
1662576900000|2022-09-07 18:55:00|329.06|326.66|328.81|326.41|330.03|327.63|327.38|324.98|0
1662577200000|2022-09-07 19:00:00|328.63|326.23|328.98|326.58|330.75|328.35|328.1|325.7|0
1662577500000|2022-09-07 19:05:00|328.8|326.4|326.52|324.12|330.22|327.82|326.52|324.12|0
1662577800000|2022-09-07 19:10:00|326.34|323.94|327.22|324.82|328.8|326.4|326.34|323.94|0
1662578100000|2022-09-07 19:15:00|327.04|324.64|328.8|326.4|329.68|327.28|325.11|322.71|0
1662578400000|2022-09-07 19:20:00|328.97|326.57|327.21|324.81|330.03|327.63|326.86|324.46|0
1662578700000|2022-09-07 19:25:00|327.3|324.9|324.05|321.65|327.39|324.99|323.35|320.95|0
1662579000000|2022-09-07 19:30:00|323.7|321.3|325.27|322.87|327.21|324.81|323.7|321.3|0
1662579300000|2022-09-07 19:35:00|325.63|323.23|327.73|325.33|328.79|326.39|324.92|322.52|0
1662579600000|2022-09-07 19:40:00|327.91|325.51|327.55|325.15|330.02|327.62|327.2|324.8|0
1662579900000|2022-09-07 19:45:00|327.73|325.33|324.39|321.99|328.26|325.86|323.69|321.29|0
1662580200000|2022-09-07 19:50:00|324.57|322.17|327.02|324.62|328.96|326.56|324.57|322.17|0
1662580500000|2022-09-07 19:55:00|327.37|324.97|328.78|326.38|331.43|329.03|327.37|324.97|0
1662580800000|2022-09-07 20:00:00|329.48|327.08|330.89|328.49|332.14|329.74|329.48|327.08|0
1662581100000|2022-09-07 20:05:00|330.36|327.96|330.89|328.49|332.31|329.91|330.36|327.96|0
1662581400000|2022-09-07 20:10:00|331.42|329.02|331.77|329.37|331.95|329.55|330.54|328.14|0
1662581700000|2022-09-07 20:15:00|331.27|328.47|329.85|327.05|331.27|328.47|329.85|327.05|0
1662582000000|2022-09-07 20:20:00|329.67|326.87|329.32|326.52|329.67|326.87|328.97|326.17|0
1662582300000|2022-09-07 20:25:00|329.23|326.43|329.32|326.52|329.32|326.52|328.43|325.63|0
1662582600000|2022-09-07 20:30:00|329.31|326.51|329.31|326.51|329.67|326.87|328.79|325.99|0
1662582900000|2022-09-07 20:35:00|329.14|326.34|328.96|326.16|329.31|326.51|328.96|326.16|0
1662583200000|2022-09-07 20:40:00|329.05|326.25|329.48|326.68|329.66|326.86|328.96|326.16|0
1662583500000|2022-09-07 20:45:00|329.66|326.86|329.48|326.68|329.66|326.86|329.13|326.33|0
1662583800000|2022-09-07 20:50:00|329.3|326.5|329.66|326.86|329.66|326.86|329.13|326.33|0
1662584100000|2022-09-07 20:55:00|329.48|326.68|330.45|327.65|330.45|327.65|329.48|326.68|0
1662584400000|2022-09-07 21:00:00|330.13|327.33|330.05|327.25|330.64|327.84|330.05|327.25|0
1662584700000|2022-09-07 21:05:00|330.1|327.3|329.51|326.71|330.18|327.38|329.46|326.66|0
1662585000000|2022-09-07 21:10:00|329.48|326.68|329.36|326.56|329.48|326.68|329.36|326.56|0
1662585300000|2022-09-07 21:15:00|329.35|326.55|329.37|326.57|329.38|326.58|329.17|326.37|0
1662585600000|2022-09-07 21:20:00|329.3|326.5|329.37|326.57|329.45|326.65|329.28|326.48|0
1662585900000|2022-09-07 21:25:00|329.43|326.63|329.17|326.37|329.43|326.63|329.17|326.37|0
1662586200000|2022-09-07 21:30:00|329.14|326.34|329.29|326.49|329.37|326.57|329.14|326.34|0
1662586500000|2022-09-07 21:35:00|329.27|326.47|329.32|326.52|329.52|326.72|329.27|326.47|0
1662586800000|2022-09-07 21:40:00|329.34|326.54|329.31|326.51|329.36|326.56|329.24|326.44|0
1662587100000|2022-09-07 21:45:00|329.28|326.48|329.51|326.71|329.57|326.77|329.26|326.46|0
1662587400000|2022-09-07 21:50:00|329.39|326.59|329.43|326.63|329.61|326.81|329.18|326.38|0
1662587700000|2022-09-07 21:55:00|329.41|326.61|329.33|326.53|329.46|326.66|329.19|326.39|0
1662588000000|2022-09-07 22:00:00|329.54|326.74|327.33|324.53|329.54|326.74|326.63|323.83|0
1662588300000|2022-09-07 22:05:00|327.42|324.62|326.27|323.47|327.42|324.62|326.27|323.47|0
1662588600000|2022-09-07 22:10:00|326.45|323.65|326.97|324.17|326.97|324.17|326.27|323.47|0
1662588900000|2022-09-07 22:15:00|327.06|324.26|327.41|324.61|327.68|324.88|326.71|323.91|0
1662589200000|2022-09-07 22:20:00|327.5|324.7|327.14|324.34|327.67|324.87|326.97|324.17|0
1662589500000|2022-09-07 22:25:00|327.32|324.52|327.67|324.87|327.85|325.05|327.14|324.34|0
1662589800000|2022-09-07 22:30:00|327.49|324.69|328.19|325.39|328.2|325.4|327.49|324.69|0
1662590100000|2022-09-07 22:35:00|328.37|325.57|329.07|326.27|329.43|326.63|328.37|325.57|0
1662590400000|2022-09-07 22:40:00|329.43|326.63|329.42|326.62|329.6|326.8|329.07|326.27|0
1662590700000|2022-09-07 22:45:00|329.6|326.8|329.95|327.15|330.22|327.42|329.6|326.8|0
1662591000000|2022-09-07 22:50:00|329.87|327.07|329.77|326.97|329.95|327.15|329.6|326.8|0
1662591300000|2022-09-07 22:55:00|329.69|326.89|328.53|325.73|329.95|327.15|328.53|325.73|0
1662591600000|2022-09-07 23:00:00|328.71|325.91|329.77|326.97|329.94|327.14|328.63|325.83|0
1662591900000|2022-09-07 23:05:00|329.86|327.06|329.24|326.44|329.94|327.14|329.24|326.44|0
1662592200000|2022-09-07 23:10:00|329.23|326.43|329.5|326.7|329.5|326.7|329.06|326.26|0
1662592500000|2022-09-07 23:15:00|329.41|326.61|329.23|326.43|329.41|326.61|327.47|324.67|0
1662592800000|2022-09-07 23:20:00|329.05|326.25|330.29|327.49|330.46|327.66|329.05|326.25|0
1662593100000|2022-09-07 23:25:00|330.2|327.4|330.46|327.66|330.46|327.66|330.11|327.31|0
1662593400000|2022-09-07 23:30:00|330.28|327.48|330.28|327.48|330.46|327.66|330.11|327.31|0
1662593700000|2022-09-07 23:35:00|331.17|328.37|330.99|328.19|331.52|328.72|330.81|328.01|0
1662594000000|2022-09-07 23:40:00|331.16|328.36|331.16|328.36|331.34|328.54|330.81|328.01|0
1662594300000|2022-09-07 23:45:00|331.34|328.54|330.8|328|331.34|328.54|330.63|327.83|0
1662594600000|2022-09-07 23:50:00|330.63|327.83|331.69|328.89|331.87|329.07|330.63|327.83|0
1662594900000|2022-09-07 23:55:00|331.51|328.71|331.25|328.45|331.69|328.89|331.15|328.35|0
1662595200000|2022-09-08 00:00:00|331.51|328.71|332.04|329.24|332.39|329.59|329.92|327.12|0
1662595500000|2022-09-08 00:05:00|332.13|329.33|332.03|329.23|332.39|329.59|331.15|328.35|0
1662595800000|2022-09-08 00:10:00|331.95|329.15|331.5|328.7|332.39|329.59|331.06|328.26|0
1662596100000|2022-09-08 00:15:00|331.42|328.62|327.79|324.99|331.42|328.62|326.56|323.76|0
1662596400000|2022-09-08 00:20:00|327.97|325.17|328.32|325.52|328.49|325.69|326.03|323.23|0
1662596700000|2022-09-08 00:25:00|328.49|325.69|327.96|325.16|328.67|325.87|327.61|324.81|0
1662597000000|2022-09-08 00:30:00|328.14|325.34|329.11|326.31|329.55|326.75|327.78|324.98|0
1662597300000|2022-09-08 00:35:00|329.02|326.22|328.31|325.51|329.9|327.1|328.31|325.51|0
1662597600000|2022-09-08 00:40:00|328.48|325.68|328.66|325.86|329.37|326.57|328.48|325.68|0
1662597900000|2022-09-08 00:45:00|328.83|326.03|329.18|326.38|329.36|326.56|328.48|325.68|0
1662598200000|2022-09-08 00:50:00|329.01|326.21|328.12|325.32|329.54|326.74|327.77|324.97|0
1662598500000|2022-09-08 00:55:00|327.95|325.15|327.95|325.15|328.3|325.5|327.24|324.44|0
1662598800000|2022-09-08 01:00:00|328.04|325.24|327.77|324.97|328.3|325.5|327.42|324.62|0
1662599100000|2022-09-08 01:05:00|327.94|325.14|325.66|322.86|328.12|325.32|325.31|322.51|0
1662599400000|2022-09-08 01:10:00|325.83|323.03|325.48|322.68|325.92|323.12|325.3|322.5|0
1662599700000|2022-09-08 01:15:00|325.65|322.85|327.94|325.14|328.11|325.31|324.87|322.07|0
1662600000000|2022-09-08 01:20:00|328.11|325.31|326.7|323.9|328.29|325.49|326.35|323.55|0
1662600300000|2022-09-08 01:25:00|326.79|323.99|326.17|323.37|327.05|324.25|326|323.2|0
1662600600000|2022-09-08 01:30:00|326.35|323.55|326.87|324.07|327.05|324.25|326|323.2|0
1662600900000|2022-09-08 01:35:00|326.7|323.9|328.28|325.48|328.28|325.48|326.17|323.37|0
1662601200000|2022-09-08 01:40:00|328.1|325.3|327.92|325.12|328.1|325.3|327.05|324.25|0
1662601500000|2022-09-08 01:45:00|327.84|325.04|327.57|324.77|327.84|325.04|327.22|324.42|0
1662601800000|2022-09-08 01:50:00|327.48|324.68|327.57|324.77|328.1|325.3|327.22|324.42|0
1662602100000|2022-09-08 01:55:00|327.66|324.86|327.92|325.12|328.09|325.29|327.56|324.76|0
1662602400000|2022-09-08 02:00:00|328.09|325.29|327.56|324.76|328.09|325.29|327.03|324.23|0
1662602700000|2022-09-08 02:05:00|327.74|324.94|327.74|324.94|327.91|325.11|327.21|324.41|0
1662603000000|2022-09-08 02:10:00|327.56|324.76|328.08|325.28|328.08|325.28|327.21|324.41|0
1662603300000|2022-09-08 02:15:00|327.91|325.11|327.55|324.75|328.44|325.64|327.55|324.75|0
1662603600000|2022-09-08 02:20:00|327.38|324.58|327.12|324.32|327.9|325.1|327.02|324.22|0
1662603900000|2022-09-08 02:25:00|327.2|324.4|327.9|325.1|327.9|325.1|326.94|324.14|0
1662604200000|2022-09-08 02:30:00|327.72|324.92|328.07|325.27|328.07|325.27|327.37|324.57|0
1662604500000|2022-09-08 02:35:00|328.25|325.45|329.66|326.86|330.01|327.21|328.07|325.27|0
1662604800000|2022-09-08 02:40:00|329.84|327.04|329.83|327.03|330.01|327.21|329.48|326.68|0
1662605100000|2022-09-08 02:45:00|329.66|326.86|330.01|327.21|330.72|327.92|329.48|326.68|0
1662605400000|2022-09-08 02:50:00|330.18|327.38|330.45|327.65|330.45|327.65|330.01|327.21|0
1662605700000|2022-09-08 02:55:00|330.36|327.56|330.89|328.09|330.89|328.09|330|327.2|0
1662606000000|2022-09-08 03:00:00|330.71|327.91|330|327.2|330.71|327.91|329.82|327.02|0
1662606300000|2022-09-08 03:05:00|330.09|327.29|329.11|326.31|330.35|327.55|328.94|326.14|0
1662606600000|2022-09-08 03:10:00|328.94|326.14|327.27|324.47|329.29|326.49|327.27|324.47|0
1662606900000|2022-09-08 03:15:00|327.35|324.55|327.52|324.72|328.41|325.61|327.17|324.37|0
1662607200000|2022-09-08 03:20:00|327.35|324.55|328.14|325.34|328.4|325.6|327.35|324.55|0
1662607500000|2022-09-08 03:25:00|327.87|325.07|329.28|326.48|329.28|326.48|327.87|325.07|0
1662607800000|2022-09-08 03:30:00|329.1|326.3|328.57|325.77|329.1|326.3|328.4|325.6|0
1662608100000|2022-09-08 03:35:00|328.49|325.69|329.19|326.39|329.28|326.48|327.87|325.07|0
1662608400000|2022-09-08 03:40:00|329.1|326.3|328.74|325.94|329.63|326.83|328.57|325.77|0
1662608700000|2022-09-08 03:45:00|328.84|326.04|329.27|326.47|329.63|326.83|328.74|325.94|0
1662609000000|2022-09-08 03:50:00|329.45|326.65|329.45|326.65|329.8|327|329.09|326.29|0
1662609300000|2022-09-08 03:55:00|329.27|326.47|329.09|326.29|329.45|326.65|328.39|325.59|0
1662609600000|2022-09-08 04:00:00|328.91|326.11|327.68|324.88|328.91|326.11|327.68|324.88|0
1662609900000|2022-09-08 04:05:00|327.85|325.05|327.67|324.87|328.56|325.76|327.67|324.87|0
1662610200000|2022-09-08 04:10:00|327.59|324.79|327.14|324.34|328.03|325.23|327.14|324.34|0
1662610500000|2022-09-08 04:15:00|327.06|324.26|327.85|325.05|328.02|325.22|326.97|324.17|0
1662610800000|2022-09-08 04:20:00|327.67|324.87|326.26|323.46|327.67|324.87|326.26|323.46|0
1662611100000|2022-09-08 04:25:00|326.44|323.64|327.14|324.34|327.67|324.87|326.44|323.64|0
1662611400000|2022-09-08 04:30:00|327.23|324.43|327.31|324.51|327.66|324.86|326.96|324.16|0
1662611700000|2022-09-08 04:35:00|327.49|324.69|326.78|323.98|327.49|324.69|326.6|323.8|0
1662612000000|2022-09-08 04:40:00|326.6|323.8|326.25|323.45|326.78|323.98|325.9|323.1|0
1662612300000|2022-09-08 04:45:00|326.43|323.63|326.6|323.8|326.78|323.98|326.07|323.27|0
1662612600000|2022-09-08 04:50:00|326.77|323.97|326.6|323.8|327.13|324.33|326.42|323.62|0
1662612900000|2022-09-08 04:55:00|326.42|323.62|325.89|323.09|326.6|323.8|325.72|322.92|0
1662613200000|2022-09-08 05:00:00|325.72|322.92|325.89|323.09|326.07|323.27|325.36|322.56|0
1662613500000|2022-09-08 05:05:00|325.8|323|325.36|322.56|325.8|323|324.83|322.03|0
1662613800000|2022-09-08 05:10:00|325.45|322.65|325.53|322.73|325.88|323.08|324.66|321.86|0
1662614100000|2022-09-08 05:15:00|325.45|322.65|324.65|321.85|326.23|323.43|324.3|321.5|0
1662614400000|2022-09-08 05:20:00|324.74|321.94|325.35|322.55|325.71|322.91|324.65|321.85|0
1662614700000|2022-09-08 05:25:00|325.53|322.73|325.17|322.37|325.53|322.73|324.65|321.85|0
1662615000000|2022-09-08 05:30:00|325.27|322.47|325.87|323.07|326.05|323.25|324.82|322.02|0
1662615300000|2022-09-08 05:35:00|325.7|322.9|325.17|322.37|325.87|323.07|325.17|322.37|0
1662615600000|2022-09-08 05:40:00|325.09|322.29|326.75|323.95|326.84|324.04|324.99|322.19|0
1662615900000|2022-09-08 05:45:00|326.84|324.04|326.04|323.24|327.1|324.3|325.87|323.07|0
1662616200000|2022-09-08 05:50:00|326.22|323.42|326.57|323.77|326.92|324.12|325.86|323.06|0
1662616500000|2022-09-08 05:55:00|326.66|323.86|324.81|322.01|326.92|324.12|324.63|321.83|0
1662616800000|2022-09-08 06:00:00|325.33|322.53|323.23|320.43|326.74|323.94|322.88|320.08|0
1662617100000|2022-09-08 06:05:00|323.58|320.78|322.53|319.73|325.33|322.53|322.53|319.73|0
1662617400000|2022-09-08 06:10:00|322.36|319.56|319.91|317.11|323.05|320.25|319.91|317.11|0
1662617700000|2022-09-08 06:15:00|320.09|317.29|319.22|316.42|320.09|317.29|318.35|315.55|0
1662618000000|2022-09-08 06:20:00|319.04|316.24|321.13|318.33|321.39|318.59|318.87|316.07|0
1662618300000|2022-09-08 06:25:00|321.3|318.5|321.65|318.85|321.82|319.02|320.78|317.98|0
1662618600000|2022-09-08 06:30:00|321.82|319.02|321.82|319.02|322.34|319.54|321.47|318.67|0
1662618900000|2022-09-08 06:35:00|321.91|319.11|323.74|320.94|324.61|321.81|321.91|319.11|0
1662619200000|2022-09-08 06:40:00|323.56|320.76|323.04|320.24|324.26|321.46|323.04|320.24|0
1662619500000|2022-09-08 06:45:00|322.86|320.06|324.08|321.28|324.61|321.81|322.69|319.89|0
1662619800000|2022-09-08 06:50:00|324.26|321.46|324.61|321.81|324.96|322.16|323.91|321.11|0
1662620100000|2022-09-08 06:55:00|324.78|321.98|324.95|322.15|325.31|322.51|324.08|321.28|0
1662620400000|2022-09-08 07:00:00|324.78|321.98|323.73|320.93|326.01|323.21|323.03|320.23|0
1662620700000|2022-09-08 07:05:00|323.53|321.13|323.17|320.77|324.14|321.74|322.3|319.9|0
1662621000000|2022-09-08 07:10:00|322.47|320.07|323.35|320.95|324.75|322.35|322.47|320.07|0
1662621300000|2022-09-08 07:15:00|323.52|321.12|326.5|324.1|327.56|325.16|323.35|320.95|0
1662621600000|2022-09-08 07:20:00|326.85|324.45|329.49|327.09|331.62|329.22|326.85|324.45|0
1662621900000|2022-09-08 07:25:00|329.85|327.45|330.55|328.15|332.33|329.93|329.85|327.45|0
1662622200000|2022-09-08 07:30:00|330.73|328.33|332.68|330.28|334.46|332.06|330.73|328.33|0
1662622500000|2022-09-08 07:35:00|332.86|330.46|332.68|330.28|334.46|332.06|331.97|329.57|0
1662622800000|2022-09-08 07:40:00|332.32|329.92|331.79|329.39|333.92|331.52|331.43|329.03|0
1662623100000|2022-09-08 07:45:00|331.96|329.56|331.34|328.94|332.49|330.09|330.9|328.5|0
1662623400000|2022-09-08 07:50:00|331.43|329.03|334.45|332.05|335.7|333.3|331.43|329.03|0
1662623700000|2022-09-08 07:55:00|334.63|332.23|332.49|330.09|335.16|332.76|332.13|329.73|0
1662624000000|2022-09-08 08:00:00|332.67|330.27|334.98|332.58|336.23|333.83|332.67|330.27|0
1662624300000|2022-09-08 08:05:00|334.8|332.4|334.97|332.57|335.51|333.11|333.55|331.15|0
1662624600000|2022-09-08 08:10:00|335.15|332.75|332.13|329.73|335.15|332.75|332.13|329.73|0
1662624900000|2022-09-08 08:15:00|331.95|329.55|331.41|329.01|333.19|330.79|330.71|328.31|0
1662625200000|2022-09-08 08:20:00|331.24|328.84|333.36|330.96|333.81|331.41|330.7|328.3|0
1662625500000|2022-09-08 08:25:00|333.19|330.79|332.03|329.63|334.61|332.21|331.68|329.28|0
1662625800000|2022-09-08 08:30:00|332.12|329.72|333|330.6|333.36|330.96|331.58|329.18|0
1662626100000|2022-09-08 08:35:00|332.47|330.07|333|330.6|333.36|330.96|332.11|329.71|0
1662626400000|2022-09-08 08:40:00|332.38|329.98|331.05|328.65|333.18|330.78|330.87|328.47|0
1662626700000|2022-09-08 08:45:00|330.87|328.47|330.51|328.11|331.4|329|329.98|327.58|0
1662627000000|2022-09-08 08:50:00|330.34|327.94|329.98|327.58|331.22|328.82|329.8|327.4|0
1662627300000|2022-09-08 08:55:00|329.89|327.49|328.74|326.34|330.51|328.11|328.74|326.34|0
1662627600000|2022-09-08 09:00:00|328.92|326.52|328.21|325.81|329.45|327.05|328.21|325.81|0
1662627900000|2022-09-08 09:05:00|328.38|325.98|329.97|327.57|330.15|327.75|327.86|325.46|0
1662628200000|2022-09-08 09:10:00|330.06|327.66|330.68|328.28|330.68|328.28|329.62|327.22|0
1662628500000|2022-09-08 09:15:00|330.5|328.1|329.97|327.57|331.21|328.81|329.53|327.13|0
1662628800000|2022-09-08 09:20:00|329.88|327.48|330.14|327.74|330.67|328.27|329.26|326.86|0
1662629100000|2022-09-08 09:25:00|330.06|327.66|329.88|327.48|330.49|328.09|329.61|327.21|0
1662629400000|2022-09-08 09:30:00|330.05|327.65|330.84|328.44|332.09|329.69|330.05|327.65|0
1662629700000|2022-09-08 09:35:00|330.67|328.27|329.16|326.76|331.73|329.33|329.07|326.67|0
1662630000000|2022-09-08 09:40:00|329.07|326.67|330.84|328.44|330.84|328.44|328.81|326.41|0
1662630300000|2022-09-08 09:45:00|330.58|328.18|331.19|328.79|331.55|329.15|329.95|327.55|0
1662630600000|2022-09-08 09:50:00|331.37|328.97|330.66|328.26|331.9|329.5|330.13|327.73|0
1662630900000|2022-09-08 09:55:00|330.57|328.17|328.89|326.49|331.01|328.61|328.89|326.49|0
1662631200000|2022-09-08 10:00:00|329.06|326.66|329.77|327.37|329.77|327.37|328|325.6|0
1662631500000|2022-09-08 10:05:00|329.94|327.54|329.23|326.83|331.45|329.05|329.06|326.66|0
1662631800000|2022-09-08 10:10:00|329.06|326.66|329.59|327.19|330.47|328.07|328.88|326.48|0
1662632100000|2022-09-08 10:15:00|329.5|327.1|329.85|327.45|330.82|328.42|329.41|327.01|0
1662632400000|2022-09-08 10:20:00|329.76|327.36|328.7|326.3|330.64|328.24|328.7|326.3|0
1662632700000|2022-09-08 10:25:00|328.87|326.47|328.52|326.12|330.11|327.71|328.34|325.94|0
1662633000000|2022-09-08 10:30:00|328.69|326.29|328.16|325.76|329.05|326.65|327.99|325.59|0
1662633300000|2022-09-08 10:35:00|327.99|325.59|327.46|325.06|329.58|327.18|326.93|324.53|0
1662633600000|2022-09-08 10:40:00|327.63|325.23|326.92|324.52|328.51|326.11|326.84|324.44|0
1662633900000|2022-09-08 10:45:00|327.02|324.62|325.69|323.29|327.28|324.88|324.46|322.06|0
1662634200000|2022-09-08 10:50:00|325.52|323.12|324.64|322.24|325.87|323.47|324.38|321.98|0
1662634500000|2022-09-08 10:55:00|324.99|322.59|326.04|323.64|326.48|324.08|324.81|322.41|0
1662634800000|2022-09-08 11:00:00|325.86|323.46|323.93|321.53|326.56|324.16|323.75|321.35|0
1662635100000|2022-09-08 11:05:00|324.1|321.7|324.1|321.7|325.86|323.46|324.1|321.7|0
1662635400000|2022-09-08 11:10:00|323.93|321.53|324.8|322.4|324.98|322.58|322.35|319.95|0
1662635700000|2022-09-08 11:15:00|324.98|322.58|326.38|323.98|326.56|324.16|324.98|322.58|0
1662636000000|2022-09-08 11:20:00|326.2|323.8|327.08|324.68|327.43|325.03|325.85|323.45|0
1662636300000|2022-09-08 11:25:00|326.9|324.5|326.37|323.97|327.78|325.38|326.37|323.97|0
1662636600000|2022-09-08 11:30:00|327.08|324.68|329.19|326.79|329.81|327.41|326.99|324.59|0
1662636900000|2022-09-08 11:35:00|329.02|326.62|328.31|325.91|330.61|328.21|328.13|325.73|0
1662637200000|2022-09-08 11:40:00|328.48|326.08|328.93|326.53|329.54|327.14|327.25|324.85|0
1662637500000|2022-09-08 11:45:00|329.19|326.79|330.78|328.38|330.78|328.38|329.01|326.61|0
1662637800000|2022-09-08 11:50:00|330.95|328.55|330.24|327.84|330.95|328.55|329.28|326.88|0
1662638100000|2022-09-08 11:55:00|330.42|328.02|329|326.6|330.6|328.2|328.83|326.43|0
1662638400000|2022-09-08 12:00:00|328.83|326.43|327.76|325.36|329.53|327.13|327.41|325.01|0
1662638700000|2022-09-08 12:05:00|327.59|325.19|326.97|324.57|327.86|325.46|326.53|324.13|0
1662639000000|2022-09-08 12:10:00|326.88|324.48|327.32|324.92|327.32|324.92|326.53|324.13|0
1662639300000|2022-09-08 12:15:00|327.23|324.83|331.29|328.89|331.92|329.52|323.11|320.71|0
1662639600000|2022-09-08 12:20:00|332.18|329.78|325.1|322.7|332.18|329.78|325.1|322.7|0
1662639900000|2022-09-08 12:25:00|324.92|322.52|327.56|325.16|329.16|326.76|324.84|322.44|0
1662640200000|2022-09-08 12:30:00|327.48|325.08|334.32|331.92|334.5|332.1|327.48|325.08|0
1662640500000|2022-09-08 12:35:00|333.78|331.38|333.6|331.2|334.32|331.92|332|329.6|0
1662640800000|2022-09-08 12:40:00|333.24|330.84|335.9|333.5|338.05|335.65|333.06|330.66|0
1662641100000|2022-09-08 12:45:00|336.08|333.68|334.3|331.9|336.97|334.57|332.88|330.48|0
1662641400000|2022-09-08 12:50:00|334.12|331.72|335.9|333.5|337.42|335.02|331.81|329.41|0
1662641700000|2022-09-08 12:55:00|336.25|333.85|340.9|338.5|341.62|339.22|336.25|333.85|0
1662642000000|2022-09-08 13:00:00|341.08|338.68|342.02|339.62|342.56|340.16|339.19|336.79|0
1662642300000|2022-09-08 13:05:00|341.67|339.27|344|341.6|345.18|342.78|341.13|338.73|0
1662642600000|2022-09-08 13:10:00|344.18|341.78|346.89|344.49|346.89|344.49|342.2|339.8|0
1662642900000|2022-09-08 13:15:00|346.71|344.31|344.18|341.78|347.98|345.58|343.82|341.42|0
1662643200000|2022-09-08 13:20:00|343.82|341.42|345.26|342.86|347.98|345.58|343.82|341.42|0
1662643500000|2022-09-08 13:25:00|345.44|343.04|347.97|345.57|348.34|345.94|344.9|342.5|0
1662643800000|2022-09-08 13:30:00|347.43|345.03|353.29|350.89|355.85|353.45|347.43|345.03|0
1662644100000|2022-09-08 13:35:00|353.65|351.25|350.19|347.79|355.49|353.09|349.1|346.7|0
1662644400000|2022-09-08 13:40:00|350.73|348.33|335.22|332.82|355.3|352.9|334.51|332.11|0
1662644700000|2022-09-08 13:45:00|335.76|333.36|335.94|333.54|340.61|338.21|333.26|330.86|0
1662645000000|2022-09-08 13:50:00|336.47|334.07|333.43|331.03|338.81|336.41|332.36|329.96|0
1662645300000|2022-09-08 13:55:00|333.61|331.21|332.18|329.78|334.68|332.28|329.17|326.77|0
1662645600000|2022-09-08 14:00:00|331.12|328.72|340.81|338.41|342.43|340.03|330.23|327.83|0
1662645900000|2022-09-08 14:05:00|341.35|338.95|335.25|332.85|341.71|339.31|332.93|330.53|0
1662646200000|2022-09-08 14:10:00|335.43|333.03|337.21|334.81|339.19|336.79|332.57|330.17|0
1662646500000|2022-09-08 14:15:00|336.32|333.92|326.2|323.8|339.19|336.79|325.85|323.45|0
1662646800000|2022-09-08 14:20:00|326.73|324.33|330.79|328.39|331.32|328.92|323.57|321.17|0
1662647100000|2022-09-08 14:25:00|331.32|328.92|327.6|325.2|332.39|329.99|327.42|325.02|0
1662647400000|2022-09-08 14:30:00|327.42|325.02|322.85|320.45|329.72|327.32|322.15|319.75|0
1662647700000|2022-09-08 14:35:00|322.67|320.27|318.83|316.43|324.95|322.55|317.61|315.21|0
1662648000000|2022-09-08 14:40:00|318.66|316.26|317.7|315.3|320.4|318|316.05|313.65|0
1662648300000|2022-09-08 14:45:00|316.06|313.66|316.92|314.52|318.14|315.74|314.84|312.44|0
1662648600000|2022-09-08 14:50:00|317.1|314.7|316.05|313.65|319.53|317.13|315.53|313.13|0
1662648900000|2022-09-08 14:55:00|316.22|313.82|312.76|310.36|317.09|314.69|312.07|309.67|0
1662649200000|2022-09-08 15:00:00|312.59|310.19|311.35|308.95|313.28|310.88|309.67|307.27|0
1662649500000|2022-09-08 15:05:00|311.69|309.29|309.98|307.58|311.69|309.29|308.96|306.56|0
1662649800000|2022-09-08 15:10:00|309.81|307.41|309.47|307.07|312.2|309.8|308.96|306.56|0
1662650100000|2022-09-08 15:15:00|309.13|306.73|309.12|306.72|310.66|308.26|308.1|305.7|0
1662650400000|2022-09-08 15:20:00|308.95|306.55|309.12|306.72|309.97|307.57|307.42|305.02|0
1662650700000|2022-09-08 15:25:00|308.78|306.38|311.17|308.77|311.68|309.28|308.61|306.21|0
1662651000000|2022-09-08 15:30:00|311.51|309.11|310.48|308.08|312.37|309.97|310.31|307.91|0
1662651300000|2022-09-08 15:35:00|310.82|308.42|315.28|312.88|315.63|313.23|308.95|306.55|0
1662651600000|2022-09-08 15:40:00|315.45|313.05|315.62|313.22|318.04|315.64|314.93|312.53|0
1662651900000|2022-09-08 15:45:00|315.97|313.57|316.61|314.21|316.83|314.43|313.93|311.53|0
1662652200000|2022-09-08 15:50:00|316.79|314.39|314.54|312.14|318.17|315.77|314.19|311.79|0
1662652500000|2022-09-08 15:55:00|314.36|311.96|316.09|313.69|316.26|313.86|314.02|311.62|0
1662652800000|2022-09-08 16:00:00|315.74|313.34|330.98|328.58|331.16|328.76|314.88|312.48|0
1662653100000|2022-09-08 16:05:00|331.16|328.76|337.4|335|341.72|339.32|331.16|328.76|0
1662653400000|2022-09-08 16:10:00|337.94|335.54|341.43|338.07|345.28|341.92|337.58|335.18|0
1662653700000|2022-09-08 16:15:00|342.34|338.98|341.61|338.25|345.24|341.88|338.55|335.19|0
1662654000000|2022-09-08 16:20:00|341.43|338.07|342.94|340.54|347.42|344.06|340.17|336.81|0
1662654300000|2022-09-08 16:25:00|342.4|340|339.51|337.11|344.39|341.99|338.25|335.85|0
1662654600000|2022-09-08 16:30:00|339.33|336.93|336.56|333.2|340.59|338.19|334.12|331.72|0
1662654900000|2022-09-08 16:35:00|336.38|333.02|334.42|331.06|336.38|333.02|332.82|329.46|0
1662655200000|2022-09-08 16:40:00|334.6|331.24|327.32|323.96|336.03|332.67|326.44|323.08|0
1662655500000|2022-09-08 16:45:00|326.97|323.61|328.2|324.84|329.79|326.43|326.97|323.61|0
1662655800000|2022-09-08 16:50:00|328.38|325.02|325.6|323.2|328.38|325.85|323.49|321.09|0
1662656100000|2022-09-08 16:55:00|325.78|323.38|327.01|324.61|327.19|324.79|324.9|322.5|0
1662656400000|2022-09-08 17:00:00|327.19|324.79|331.62|328.26|331.8|329.04|325.6|323.2|0
1662656700000|2022-09-08 17:05:00|331.97|328.61|329.84|326.48|332.86|329.5|328.96|325.6|0
1662657000000|2022-09-08 17:10:00|329.13|325.77|318.68|315.32|329.13|325.77|318.16|314.8|0
1662657300000|2022-09-08 17:15:00|318.33|314.97|319.55|316.19|320.59|317.23|317.81|314.45|0
1662657600000|2022-09-08 17:20:00|319.37|316.01|317.16|314.76|319.89|316.53|317.16|314.28|0
1662657900000|2022-09-08 17:25:00|317.68|315.28|317.68|315.28|319.95|317.55|315.43|313.03|0
1662658200000|2022-09-08 17:30:00|317.51|315.11|318.2|315.8|320.82|318.42|316.29|313.89|0
1662658500000|2022-09-08 17:35:00|318.38|315.98|315.42|313.02|318.72|316.32|313|310.6|0
1662658800000|2022-09-08 17:40:00|314.9|312.5|314.55|312.15|316.11|313.71|313.95|311.55|0
1662659100000|2022-09-08 17:45:00|315.24|312.84|314.03|311.63|316.11|313.71|313.86|311.46|0
1662659400000|2022-09-08 17:50:00|313.85|311.45|317.32|314.92|317.32|314.92|313.68|311.28|0
1662659700000|2022-09-08 17:55:00|316.97|314.57|318.89|316.49|324.32|321.92|316.8|314.4|0
1662660000000|2022-09-08 18:00:00|318.54|316.14|315.93|313.53|319.93|317.53|315.93|313.53|0
1662660300000|2022-09-08 18:05:00|315.75|313.35|317.84|315.44|319.23|316.83|314.54|312.14|0
1662660600000|2022-09-08 18:10:00|317.49|315.09|318.7|316.3|318.88|316.48|316.1|313.7|0
1662660900000|2022-09-08 18:15:00|318.88|316.48|315.92|313.52|320.45|318.05|315.05|312.65|0
1662661200000|2022-09-08 18:20:00|316.26|313.86|316.44|314.04|317.48|315.08|315.4|313|0
1662661500000|2022-09-08 18:25:00|316.09|313.69|316.78|314.38|317.57|315.17|314.87|312.47|0
1662661800000|2022-09-08 18:30:00|316.61|314.21|312.68|310.28|316.78|314.38|312.1|309.7|0
1662662100000|2022-09-08 18:35:00|312.5|310.1|312.67|310.27|314.57|312.17|312.16|309.76|0
1662662400000|2022-09-08 18:40:00|312.5|310.1|318.34|314.98|322.36|319.83|312.16|309.76|0
1662662700000|2022-09-08 18:45:00|318.69|315.33|323.22|319.86|324.8|321.44|317.47|314.11|0
1662663000000|2022-09-08 18:50:00|322.7|319.34|320.48|318.08|325.01|322.61|319.61|317.21|0
1662663300000|2022-09-08 18:55:00|320.82|318.42|323.26|320.86|324.48|322.08|320.65|318.25|0
1662663600000|2022-09-08 19:00:00|323.09|320.69|325.18|322.78|327.99|325.59|320.82|318.42|0
1662663900000|2022-09-08 19:05:00|325.01|322.61|324.65|322.25|325.88|323.48|322.56|320.16|0
1662664200000|2022-09-08 19:10:00|324.83|322.43|319.69|317.29|326.41|324.01|319.69|317.29|0
1662664500000|2022-09-08 19:15:00|319.52|317.12|318.64|316.24|320.74|318.34|318.12|315.72|0
1662664800000|2022-09-08 19:20:00|318.82|316.42|316.73|314.33|319.34|316.94|315.87|313.47|0
1662665100000|2022-09-08 19:25:00|316.56|314.16|318.29|315.89|318.99|316.59|316.21|313.81|0
1662665400000|2022-09-08 19:30:00|318.12|315.72|319.33|316.93|319.86|317.46|315.69|313.29|0
1662665700000|2022-09-08 19:35:00|319.51|317.11|318.81|316.41|320.9|318.5|318.11|315.71|0
1662666000000|2022-09-08 19:40:00|318.98|316.58|323.35|320.95|323.87|321.47|318.29|315.89|0
1662666300000|2022-09-08 19:45:00|323.52|321.12|320.87|318.47|323.7|321.3|317.73|315.33|0
1662666600000|2022-09-08 19:50:00|319.47|317.07|311.49|309.09|319.47|317.07|311.49|309.09|0
1662666900000|2022-09-08 19:55:00|312|309.6|308.91|306.51|312.69|310.29|308.74|306.34|0
1662667200000|2022-09-08 20:00:00|309.08|306.68|306.63|304.23|309.89|307.49|306.46|304.06|0
1662667500000|2022-09-08 20:05:00|306.46|304.06|306.62|304.22|306.97|304.57|305.94|303.54|0
1662667800000|2022-09-08 20:10:00|306.8|304.4|306.11|303.71|306.97|304.57|305.43|303.03|0
1662668100000|2022-09-08 20:15:00|305.63|302.83|305.28|302.48|305.97|303.17|305.28|302.48|0
1662668400000|2022-09-08 20:20:00|305.2|302.4|305.96|303.16|305.96|303.16|305.2|302.4|0
1662668700000|2022-09-08 20:25:00|306.3|303.5|306.13|303.33|306.3|303.5|305.96|303.16|0
1662669000000|2022-09-08 20:30:00|305.96|303.16|306.3|303.5|306.3|303.5|305.96|303.16|0
1662669300000|2022-09-08 20:35:00|306.13|303.33|306.3|303.5|306.3|303.5|306.13|303.33|0
1662669600000|2022-09-08 20:40:00|306.12|303.32|306.62|303.82|306.63|303.83|305.95|303.15|0
1662669900000|2022-09-08 20:45:00|306.45|303.65|306.62|303.82|306.62|303.82|306.28|303.48|0
1662670200000|2022-09-08 20:50:00|306.45|303.65|306.45|303.65|306.62|303.82|306.28|303.48|0
1662670500000|2022-09-08 20:55:00|306.62|303.82|306.71|303.91|306.71|303.91|306.11|303.31|0
1662670800000|2022-09-08 21:00:00|306.63|303.83|306.53|303.73|306.78|303.98|306.38|303.58|0
1662671100000|2022-09-08 21:05:00|306.55|303.75|306.4|303.6|306.57|303.77|306.4|303.6|0
1662671400000|2022-09-08 21:10:00|306.42|303.62|306.52|303.72|306.52|303.72|306.42|303.62|0
1662671700000|2022-09-08 21:15:00|306.42|303.62|306.59|303.79|306.77|303.97|306.42|303.62|0
1662672000000|2022-09-08 21:20:00|306.55|303.75|306.34|303.54|306.69|303.89|306.32|303.52|0
1662672300000|2022-09-08 21:25:00|306.64|303.84|306.36|303.56|306.66|303.86|306.17|303.37|0
1662672600000|2022-09-08 21:30:00|306.39|303.59|306.48|303.68|306.79|303.99|306.39|303.59|0
1662672900000|2022-09-08 21:35:00|306.51|303.71|306.86|304.06|306.86|304.06|306.51|303.71|0
1662673200000|2022-09-08 21:40:00|306.85|304.05|306.89|304.09|306.95|304.15|306.85|304.05|0
1662673500000|2022-09-08 21:45:00|306.84|304.04|306.77|303.97|306.95|304.15|306.65|303.85|0
1662673800000|2022-09-08 21:50:00|306.75|303.95|306.77|303.97|306.94|304.14|306.64|303.84|0
1662674100000|2022-09-08 21:55:00|306.62|303.82|306.69|303.89|306.82|304.02|306.61|303.81|0
1662674400000|2022-09-08 22:00:00|306.67|303.87|307.7|304.9|307.87|305.07|306.16|303.36|0
1662674700000|2022-09-08 22:05:00|307.78|304.98|307.77|304.97|307.87|305.07|307.6|304.8|0
1662675000000|2022-09-08 22:10:00|307.69|304.89|307.77|304.97|307.94|305.14|307.6|304.8|0
1662675300000|2022-09-08 22:15:00|307.94|305.14|308.97|306.17|308.97|306.17|307.77|304.97|0
1662675600000|2022-09-08 22:20:00|309.06|306.26|309.13|306.33|309.14|306.34|308.62|305.82|0
1662675900000|2022-09-08 22:25:00|308.96|306.16|309.39|306.59|309.48|306.68|308.79|305.99|0
1662676200000|2022-09-08 22:30:00|309.3|306.5|308.79|305.99|309.56|306.76|308.62|305.82|0
1662676500000|2022-09-08 22:35:00|308.96|306.16|307.76|304.96|308.96|306.16|307.76|304.96|0
1662676800000|2022-09-08 22:40:00|307.93|305.13|308.61|305.81|308.78|305.98|307.76|304.96|0
1662677100000|2022-09-08 22:45:00|308.44|305.64|308.44|305.64|308.44|305.64|308.1|305.3|0
1662677400000|2022-09-08 22:50:00|308.53|305.73|308.61|305.81|308.61|305.81|308.43|305.63|0
1662677700000|2022-09-08 22:55:00|308.43|305.63|307.75|304.95|308.43|305.63|307.75|304.95|0
1662678000000|2022-09-08 23:00:00|307.58|304.78|306.98|304.18|307.58|304.78|306.89|304.09|0
1662678300000|2022-09-08 23:05:00|307.23|304.43|307.23|304.43|307.4|304.6|306.81|304.01|0
1662678600000|2022-09-08 23:10:00|307.32|304.52|306.89|304.09|307.4|304.6|306.72|303.92|0
1662678900000|2022-09-08 23:15:00|306.72|303.92|306.54|303.74|306.81|304.01|306.54|303.74|0
1662679200000|2022-09-08 23:20:00|306.37|303.57|305.52|302.72|306.37|303.57|305.52|302.72|0
1662679500000|2022-09-08 23:25:00|305.69|302.89|305.52|302.72|305.69|302.89|305.52|302.72|0
1662679800000|2022-09-08 23:30:00|305.69|302.89|306.2|303.4|306.71|303.91|305.52|302.72|0
1662680100000|2022-09-08 23:35:00|306.28|303.48|306.36|303.56|306.88|304.08|306.02|303.22|0
1662680400000|2022-09-08 23:40:00|306.19|303.39|307.04|304.24|307.04|304.24|306.19|303.39|0
1662680700000|2022-09-08 23:45:00|306.87|304.07|306.36|303.56|307.04|304.24|306.36|303.56|0
1662681000000|2022-09-08 23:50:00|306.02|303.22|306.01|303.21|306.53|303.73|305.51|302.71|0
1662681300000|2022-09-08 23:55:00|306.18|303.38|307.21|304.41|307.21|304.41|306.18|303.38|0
1662681600000|2022-09-09 00:00:00|307.03|304.23|307.2|304.4|307.55|304.75|305.67|302.87|0
1662681900000|2022-09-09 00:05:00|307.37|304.57|306.01|303.21|307.54|304.74|305.5|302.7|0
1662682200000|2022-09-09 00:10:00|305.92|303.12|303.79|300.99|306.01|303.21|303.79|300.99|0
1662682500000|2022-09-09 00:15:00|303.63|300.83|303.11|300.31|304.3|301.5|302.27|299.47|0
1662682800000|2022-09-09 00:20:00|303.28|300.48|303.79|300.99|303.96|301.16|303.11|300.31|0
1662683100000|2022-09-09 00:25:00|303.62|300.82|302.77|299.97|304.3|301.5|302.77|299.97|0
1662683400000|2022-09-09 00:30:00|302.94|300.14|300.57|297.77|302.94|300.14|300.24|297.44|0
1662683700000|2022-09-09 00:35:00|300.4|297.6|300.4|297.6|300.74|297.94|300.06|297.26|0
1662684000000|2022-09-09 00:40:00|300.23|297.43|299.89|297.09|300.4|297.6|299.56|296.76|0
1662684300000|2022-09-09 00:45:00|299.72|296.92|300.06|297.26|300.4|297.6|299.56|296.76|0
1662684600000|2022-09-09 00:50:00|300.23|297.43|299.55|296.75|300.23|297.43|298.63|295.83|0
1662684900000|2022-09-09 00:55:00|299.81|297.01|301.06|298.26|301.4|298.6|299.72|296.92|0
1662685200000|2022-09-09 01:00:00|301.23|298.43|302.24|299.44|302.41|299.61|300.73|297.93|0
1662685500000|2022-09-09 01:05:00|302.58|299.78|301.73|298.93|302.84|300.04|301.23|298.43|0
1662685800000|2022-09-09 01:10:00|301.57|298.77|302.24|299.44|302.33|299.53|301.48|298.68|0
1662686100000|2022-09-09 01:15:00|302.16|299.36|301.22|298.42|302.58|299.78|301.22|298.42|0
1662686400000|2022-09-09 01:20:00|300.72|297.92|302.23|299.43|302.23|299.43|300.72|297.92|0
1662686700000|2022-09-09 01:25:00|302.4|299.6|303.42|300.62|303.42|300.62|302.23|299.43|0
1662687000000|2022-09-09 01:30:00|303.59|300.79|305.45|302.65|305.45|302.65|303.42|300.62|0
1662687300000|2022-09-09 01:35:00|305.28|302.48|305.11|302.31|305.37|302.57|304.6|301.8|0
1662687600000|2022-09-09 01:40:00|305.28|302.48|303.92|301.12|305.28|302.48|303.41|300.61|0
1662687900000|2022-09-09 01:45:00|303.84|301.04|303.41|300.61|304.26|301.46|303.41|300.61|0
1662688200000|2022-09-09 01:50:00|303.24|300.44|303.23|300.43|303.41|300.61|302.39|299.59|0
1662688500000|2022-09-09 01:55:00|303.06|300.26|303.91|301.11|304.08|301.28|302.89|300.09|0
1662688800000|2022-09-09 02:00:00|303.74|300.94|302.89|300.09|303.74|300.94|302.72|299.92|0
1662689100000|2022-09-09 02:05:00|303.06|300.26|303.23|300.43|303.31|300.51|302.55|299.75|0
1662689400000|2022-09-09 02:10:00|302.89|300.09|301.87|299.07|302.89|300.09|301.53|298.73|0
1662689700000|2022-09-09 02:15:00|301.7|298.9|302.2|299.4|302.37|299.57|301.53|298.73|0
1662690000000|2022-09-09 02:20:00|302.04|299.24|301.53|298.73|302.2|299.4|301.36|298.56|0
1662690300000|2022-09-09 02:25:00|301.61|298.81|300.68|297.88|301.61|298.81|300.68|297.88|0
1662690600000|2022-09-09 02:30:00|300.51|297.71|300.17|297.37|300.6|297.8|299.5|296.7|0
1662690900000|2022-09-09 02:35:00|300.34|297.54|300.84|298.04|301.35|298.55|300.17|297.37|0
1662691200000|2022-09-09 02:40:00|301.01|298.21|300.84|298.04|301.18|298.38|300.5|297.7|0
1662691500000|2022-09-09 02:45:00|300.67|297.87|302.53|299.73|302.7|299.9|300.67|297.87|0
1662691800000|2022-09-09 02:50:00|302.36|299.56|302.36|299.56|302.45|299.65|301.85|299.05|0
1662692100000|2022-09-09 02:55:00|302.19|299.39|302.18|299.38|302.35|299.55|301.85|299.05|0
1662692400000|2022-09-09 03:00:00|302.01|299.21|301.76|298.96|302.52|299.72|301.67|298.87|0
1662692700000|2022-09-09 03:05:00|301.67|298.87|302.69|299.89|302.86|300.06|301.67|298.87|0
1662693000000|2022-09-09 03:10:00|302.52|299.72|302.51|299.71|302.69|299.89|301.84|299.04|0
1662693300000|2022-09-09 03:15:00|302.35|299.55|301.84|299.04|302.51|299.71|301.84|299.04|0
1662693600000|2022-09-09 03:20:00|301.67|298.87|301.66|298.86|302|299.2|301.33|298.53|0
1662693900000|2022-09-09 03:25:00|301.49|298.69|300.14|297.34|301.66|298.86|300.14|297.34|0
1662694200000|2022-09-09 03:30:00|300.31|297.51|301.32|298.52|301.49|298.69|300.14|297.34|0
1662694500000|2022-09-09 03:35:00|300.98|298.18|301.15|298.35|301.49|298.69|300.98|298.18|0
1662694800000|2022-09-09 03:40:00|300.98|298.18|300.47|297.67|300.98|298.18|300.3|297.5|0
1662695100000|2022-09-09 03:45:00|300.56|297.76|301.65|298.85|301.65|298.85|300.47|297.67|0
1662695400000|2022-09-09 03:50:00|301.48|298.68|301.14|298.34|301.65|298.85|300.8|298|0
1662695700000|2022-09-09 03:55:00|300.97|298.17|300.46|297.66|300.97|298.17|300.3|297.5|0
1662696000000|2022-09-09 04:00:00|300.29|297.49|300.12|297.32|300.46|297.66|299.62|296.82|0
1662696300000|2022-09-09 04:05:00|299.96|297.16|299.62|296.82|299.96|297.16|299.11|296.31|0
1662696600000|2022-09-09 04:10:00|299.45|296.65|298.94|296.14|299.78|296.98|298.77|295.97|0
1662696900000|2022-09-09 04:15:00|299.11|296.31|299.44|296.64|299.44|296.64|298.94|296.14|0
1662697200000|2022-09-09 04:20:00|299.61|296.81|299.61|296.81|299.78|296.98|299.27|296.47|0
1662697500000|2022-09-09 04:25:00|299.53|296.73|299.44|296.64|300.11|297.31|299.27|296.47|0
1662697800000|2022-09-09 04:30:00|299.61|296.81|299.1|296.3|299.77|296.97|299.1|296.3|0
1662698100000|2022-09-09 04:35:00|298.93|296.13|298.09|295.29|299.1|296.3|298.09|295.29|0
1662698400000|2022-09-09 04:40:00|298.17|295.37|298.08|295.28|298.42|295.62|297.92|295.12|0
1662698700000|2022-09-09 04:45:00|298|295.2|296.24|293.44|298.08|295.28|295.91|293.11|0
1662699000000|2022-09-09 04:50:00|296.41|293.61|296.24|293.44|296.57|293.77|296.07|293.27|0
1662699300000|2022-09-09 04:55:00|296.4|293.6|296.74|293.94|296.74|293.94|296.23|293.43|0
1662699600000|2022-09-09 05:00:00|296.57|293.77|297.24|294.44|297.74|294.94|296.4|293.6|0
1662699900000|2022-09-09 05:05:00|297.07|294.27|298.91|296.11|298.91|296.11|296.99|294.19|0
1662700200000|2022-09-09 05:10:00|298.74|295.94|298.57|295.77|299.08|296.28|298.4|295.6|0
1662700500000|2022-09-09 05:15:00|298.74|295.94|298.23|295.43|298.74|295.94|297.73|294.93|0
1662700800000|2022-09-09 05:20:00|298.4|295.6|298.57|295.77|299.07|296.27|298.23|295.43|0
1662701100000|2022-09-09 05:25:00|298.49|295.69|297.89|295.09|298.57|295.77|297.56|294.76|0
1662701400000|2022-09-09 05:30:00|297.73|294.93|299.74|296.94|300.08|297.28|297.22|294.42|0
1662701700000|2022-09-09 05:35:00|299.66|296.86|300.07|297.27|300.41|297.61|299.66|296.86|0
1662702000000|2022-09-09 05:40:00|299.9|297.1|299.23|296.43|299.9|297.1|298.73|295.93|0
1662702300000|2022-09-09 05:45:00|298.89|296.09|298.89|296.09|299.73|296.93|298.72|295.92|0
1662702600000|2022-09-09 05:50:00|299.06|296.26|300.07|297.27|300.23|297.43|298.89|296.09|0
1662702900000|2022-09-09 05:55:00|300.23|297.43|299.56|296.76|300.57|297.77|299.39|296.59|0
1662703200000|2022-09-09 06:00:00|300.06|297.26|302.93|300.13|303.1|300.3|299.89|297.09|0
1662703500000|2022-09-09 06:05:00|302.76|299.96|302.93|300.13|303.27|300.47|302.59|299.79|0
1662703800000|2022-09-09 06:10:00|303.27|300.47|302.76|299.96|303.27|300.47|302.42|299.62|0
1662704100000|2022-09-09 06:15:00|302.68|299.88|303.34|300.54|303.34|300.54|301.74|298.94|0
1662704400000|2022-09-09 06:20:00|303.17|300.37|303.08|300.28|303.17|300.37|302.49|299.69|0
1662704700000|2022-09-09 06:25:00|303.17|300.37|304.35|301.55|304.35|301.55|302.75|299.95|0
1662705000000|2022-09-09 06:30:00|304.01|301.21|305.87|303.07|306.04|303.24|303.84|301.04|0
1662705300000|2022-09-09 06:35:00|306.04|303.24|304.6|301.8|306.38|303.58|304.51|301.71|0
1662705600000|2022-09-09 06:40:00|305.02|302.22|304.85|302.05|305.62|302.82|304.85|302.05|0
1662705900000|2022-09-09 06:45:00|305.02|302.22|303.83|301.03|305.02|302.22|303.66|300.86|0
1662706200000|2022-09-09 06:50:00|304.17|301.37|303.83|301.03|304.17|301.37|303.49|300.69|0
1662706500000|2022-09-09 06:55:00|303.66|300.86|302.81|300.01|303.83|301.03|301.97|299.17|0
1662706800000|2022-09-09 07:00:00|303.15|300.35|299.94|297.14|303.24|300.44|299.78|296.98|0
1662707100000|2022-09-09 07:05:00|299.58|297.18|298.38|295.02|299.58|297.18|294.39|291.68|0
1662707400000|2022-09-09 07:10:00|298.21|294.85|292.46|290.06|298.38|295.02|292.13|289.73|0
1662707700000|2022-09-09 07:15:00|292.29|289.89|293.54|291.14|293.95|291.55|291.8|289.4|0
1662708000000|2022-09-09 07:20:00|293.29|290.89|293.12|290.72|293.45|291.05|291.63|289.23|0
1662708300000|2022-09-09 07:25:00|292.95|290.55|289.81|287.41|292.95|290.55|289.64|287.24|0
1662708600000|2022-09-09 07:30:00|289.97|287.57|294.11|291.71|294.11|291.71|289.48|287.08|0
1662708900000|2022-09-09 07:35:00|294.03|291.63|294.69|292.29|295.6|293.2|293.77|291.37|0
1662709200000|2022-09-09 07:40:00|294.94|292.54|296.1|293.7|296.43|294.03|294.44|292.04|0
1662709500000|2022-09-09 07:45:00|295.93|293.53|295.1|292.7|296.1|293.7|294.43|292.03|0
1662709800000|2022-09-09 07:50:00|295.43|293.03|296.59|294.19|297.43|295.03|294.76|292.36|0
1662710100000|2022-09-09 07:55:00|296.76|294.36|295.42|293.02|297.02|294.62|294.93|292.53|0
1662710400000|2022-09-09 08:00:00|295.34|292.94|295.26|292.86|296.76|294.36|295.09|292.69|0
1662710700000|2022-09-09 08:05:00|295.42|293.02|293.76|291.36|295.42|293.02|293.76|291.36|0
1662711000000|2022-09-09 08:10:00|293.92|291.52|292.76|290.36|294.25|291.85|292.26|289.86|0
1662711300000|2022-09-09 08:15:00|292.59|290.19|289.21|286.81|292.59|290.19|288.79|286.39|0
1662711600000|2022-09-09 08:20:00|288.96|286.56|288.63|286.23|289.45|287.05|288.13|285.73|0
1662711900000|2022-09-09 08:25:00|288.79|286.39|288.13|285.73|288.96|286.56|287.97|285.57|0
1662712200000|2022-09-09 08:30:00|288.3|285.9|287.93|285.53|288.69|286.29|286.29|283.89|0
1662712500000|2022-09-09 08:35:00|288.1|285.7|289.25|286.85|289.42|287.02|286.86|284.46|0
1662712800000|2022-09-09 08:40:00|289.75|287.35|287.1|284.7|290.25|287.85|286.86|284.46|0
1662713100000|2022-09-09 08:45:00|287.27|284.87|286.28|283.88|287.27|284.87|286.11|283.71|0
1662713400000|2022-09-09 08:50:00|286.11|283.71|286.11|283.71|286.77|284.37|285.95|283.55|0
1662713700000|2022-09-09 08:55:00|285.95|283.55|286.27|283.87|286.52|284.12|285.78|283.38|0
1662714000000|2022-09-09 09:00:00|286.11|283.71|286.1|283.7|287.59|285.19|285.78|283.38|0
1662714300000|2022-09-09 09:05:00|285.94|283.54|286.6|284.2|287.59|285.19|285.77|283.37|0
1662714600000|2022-09-09 09:10:00|286.68|284.28|286.02|283.62|286.68|284.28|285.77|283.37|0
1662714900000|2022-09-09 09:15:00|286.1|283.7|287.41|285.01|287.41|285.01|285.93|283.53|0
1662715200000|2022-09-09 09:20:00|287.25|284.85|286.09|283.69|287.25|284.85|285.77|283.37|0
1662715500000|2022-09-09 09:25:00|286.26|283.86|286.42|284.02|287.24|284.84|286.09|283.69|0
1662715800000|2022-09-09 09:30:00|286.34|283.94|286.75|284.35|286.91|284.51|286.26|283.86|0
1662716100000|2022-09-09 09:35:00|286.83|284.43|286.41|284.01|287.41|285.01|286.41|284.01|0
1662716400000|2022-09-09 09:40:00|286.58|284.18|288.06|285.66|288.06|285.66|285.76|283.36|0
1662716700000|2022-09-09 09:45:00|288.23|285.83|288.55|286.15|288.55|286.15|287.73|285.33|0
1662717000000|2022-09-09 09:50:00|288.64|286.24|289.38|286.98|290.04|287.64|288.22|285.82|0
1662717300000|2022-09-09 09:55:00|289.46|287.06|287.23|284.83|289.46|287.06|286.9|284.5|0
1662717600000|2022-09-09 10:00:00|287.39|284.99|288.96|286.56|288.96|286.56|287.06|284.66|0
1662717900000|2022-09-09 10:05:00|289.04|286.64|289.87|287.47|289.87|287.47|288.14|285.74|0
1662718200000|2022-09-09 10:10:00|289.62|287.22|288.71|286.31|289.62|287.22|288.71|286.31|0
1662718500000|2022-09-09 10:15:00|288.87|286.47|288.7|286.3|289.53|287.13|287.05|284.65|0
1662718800000|2022-09-09 10:20:00|288.79|286.39|286.88|284.48|289.36|286.96|286.88|284.48|0
1662719100000|2022-09-09 10:25:00|287.05|284.65|286.55|284.15|287.54|285.14|286.39|283.99|0
1662719400000|2022-09-09 10:30:00|286.72|284.32|285.73|283.33|287.05|284.65|284.91|282.51|0
1662719700000|2022-09-09 10:35:00|285.89|283.49|284|281.6|286.22|283.82|283.76|281.36|0
1662720000000|2022-09-09 10:40:00|284.08|281.68|283.43|281.03|284.25|281.85|282.94|280.54|0
1662720300000|2022-09-09 10:45:00|283.26|280.86|283.1|280.7|283.43|281.03|282.44|280.04|0
1662720600000|2022-09-09 10:50:00|282.93|280.53|283.91|281.51|283.91|281.51|282.93|280.53|0
1662720900000|2022-09-09 10:55:00|283.75|281.35|284.24|281.84|284.73|282.33|283.42|281.02|0
1662721200000|2022-09-09 11:00:00|284.56|282.16|285.8|283.4|286.53|284.13|284.56|282.16|0
1662721500000|2022-09-09 11:05:00|285.71|283.31|285.21|282.81|286.04|283.64|285.05|282.65|0
1662721800000|2022-09-09 11:10:00|285.05|282.65|285.54|283.14|286.69|284.29|285.05|282.65|0
1662722100000|2022-09-09 11:15:00|285.38|282.98|285.87|283.47|286.53|284.13|284.88|282.48|0
1662722400000|2022-09-09 11:20:00|286.03|283.63|287.35|284.95|287.51|285.11|285.87|283.47|0
1662722700000|2022-09-09 11:25:00|287.51|285.11|286.85|284.45|287.68|285.28|286.52|284.12|0
1662723000000|2022-09-09 11:30:00|287.01|284.61|288.83|286.43|289.16|286.76|286.85|284.45|0
1662723300000|2022-09-09 11:35:00|288.91|286.51|287.34|284.94|288.91|286.51|287.01|284.61|0
1662723600000|2022-09-09 11:40:00|287.5|285.1|287.34|284.94|288|285.6|287.01|284.61|0
1662723900000|2022-09-09 11:45:00|287.5|285.1|287.5|285.1|287.83|285.43|287.17|284.77|0
1662724200000|2022-09-09 11:50:00|287.33|284.93|287.83|285.43|288.16|285.76|287.17|284.77|0
1662724500000|2022-09-09 11:55:00|288.32|285.92|288.15|285.75|289.64|287.24|287.82|285.42|0
1662724800000|2022-09-09 12:00:00|287.99|285.59|289.14|286.74|289.64|287.24|287.99|285.59|0
1662725100000|2022-09-09 12:05:00|289.31|286.91|290.8|288.4|290.8|288.4|289.14|286.74|0
1662725400000|2022-09-09 12:10:00|290.3|287.9|289.47|287.07|290.8|288.4|289.14|286.74|0
1662725700000|2022-09-09 12:15:00|289.3|286.9|288.31|285.91|289.63|287.23|287.81|285.41|0
1662726000000|2022-09-09 12:20:00|288.14|285.74|287.9|285.5|288.8|286.4|287.31|284.91|0
1662726300000|2022-09-09 12:25:00|287.81|285.41|287.78|285.38|287.94|285.54|286.3|283.9|0
1662726600000|2022-09-09 12:30:00|287.94|285.54|285.8|283.4|288.6|286.2|285.63|283.23|0
1662726900000|2022-09-09 12:35:00|285.63|283.23|284.98|282.58|286.29|283.89|284.81|282.41|0
1662727200000|2022-09-09 12:40:00|285.14|282.74|282.68|280.28|285.14|282.74|282.68|280.28|0
1662727500000|2022-09-09 12:45:00|282.52|280.12|282.84|280.44|283.91|281.51|282.36|279.96|0
1662727800000|2022-09-09 12:50:00|282.93|280.53|287.1|284.7|287.1|284.7|282.68|280.28|0
1662728100000|2022-09-09 12:55:00|286.86|284.46|288.34|285.94|288.34|285.94|285.38|282.98|0
1662728400000|2022-09-09 13:00:00|288.26|285.86|288.25|285.85|288.75|286.35|287.59|285.19|0
1662728700000|2022-09-09 13:05:00|288.09|285.69|288.01|285.61|289.24|286.84|287.76|285.36|0
1662729000000|2022-09-09 13:10:00|288.09|285.69|288.58|286.18|289.74|287.34|287.92|285.52|0
1662729300000|2022-09-09 13:15:00|288.41|286.01|288.33|285.93|288.66|286.26|286.93|284.53|0
1662729600000|2022-09-09 13:20:00|288.24|285.84|290.39|287.99|290.56|288.16|287.25|284.85|0
1662729900000|2022-09-09 13:25:00|290.56|288.16|292.55|290.15|294.14|291.74|290.06|287.66|0
1662730200000|2022-09-09 13:30:00|292.05|289.65|286.75|284.35|292.05|289.65|286.42|284.02|0
1662730500000|2022-09-09 13:35:00|286.59|284.19|288.4|286|290.06|287.66|285.11|282.71|0
1662730800000|2022-09-09 13:40:00|287.74|285.34|290.88|288.48|290.88|288.48|286.42|284.02|0
1662731100000|2022-09-09 13:45:00|291.21|288.81|288.56|286.16|294.38|291.98|285.76|283.36|0
1662731400000|2022-09-09 13:50:00|288.23|285.83|287.9|285.5|290.21|287.81|287.07|284.67|0
1662731700000|2022-09-09 13:55:00|288.06|285.66|282.64|280.24|291.21|288.81|282.64|280.24|0
1662732000000|2022-09-09 14:00:00|282.15|279.75|277.93|275.53|283.46|281.06|277.61|275.21|0
1662732300000|2022-09-09 14:05:00|278.17|275.77|276.63|274.23|279.22|276.82|276.47|274.07|0
1662732600000|2022-09-09 14:10:00|276.47|274.07|278.89|276.49|280.19|277.79|276.47|274.07|0
1662732900000|2022-09-09 14:15:00|278.57|276.17|280.27|277.87|281.4|279|274.06|271.66|0
1662733200000|2022-09-09 14:20:00|280.03|277.63|281.88|279.48|282.21|279.81|278.33|275.93|0
1662733500000|2022-09-09 14:25:00|281.72|279.32|278.33|275.93|283.18|280.78|277.69|275.29|0
1662733800000|2022-09-09 14:30:00|278.01|275.61|276.72|274.32|279.45|277.05|276.08|273.68|0
1662734100000|2022-09-09 14:35:00|276.4|274|275.84|273.44|278.49|276.09|275.28|272.88|0
1662734400000|2022-09-09 14:40:00|275.76|273.36|273.2|270.8|275.76|273.36|272.09|269.69|0
1662734700000|2022-09-09 14:45:00|273.04|270.64|272.56|270.16|275.27|272.87|272.09|269.69|0
1662735000000|2022-09-09 14:50:00|272.4|270|273.35|270.95|273.83|271.43|271.29|268.89|0
1662735300000|2022-09-09 14:55:00|273.19|270.79|272.87|270.47|275.11|272.71|272.55|270.15|0
1662735600000|2022-09-09 15:00:00|272.71|270.31|274.78|272.38|276.86|274.46|271.44|269.04|0
1662735900000|2022-09-09 15:05:00|274.94|272.54|276.75|274.35|277.3|274.9|273.67|271.27|0
1662736200000|2022-09-09 15:10:00|276.91|274.51|276.27|273.87|278.67|276.27|276.11|273.71|0
1662736500000|2022-09-09 15:15:00|275.79|273.39|278.5|276.1|278.83|276.43|274.2|271.8|0
1662736800000|2022-09-09 15:20:00|278.66|276.26|277.86|275.46|280.52|278.12|277.7|275.3|0
1662737100000|2022-09-09 15:25:00|277.7|275.3|275.94|273.54|277.86|275.46|275.3|272.9|0
1662737400000|2022-09-09 15:30:00|275.78|273.38|276.43|274.03|278.03|275.63|274.03|271.63|0
1662737700000|2022-09-09 15:35:00|276.11|273.71|272.6|270.2|276.75|274.35|272.6|270.2|0
1662738000000|2022-09-09 15:40:00|272.44|270.04|273.71|271.31|274.66|272.26|271.64|269.24|0
1662738300000|2022-09-09 15:45:00|273.86|271.46|274.98|272.58|275.3|272.9|273.07|270.67|0
1662738600000|2022-09-09 15:50:00|274.74|272.34|276.41|274.01|277.54|275.14|274.74|272.34|0
1662738900000|2022-09-09 15:55:00|276.25|273.85|274.33|271.93|277.22|274.82|274.33|271.93|0
1662739200000|2022-09-09 16:00:00|275.77|273.37|280.27|277.87|280.91|278.51|273.86|271.46|0
1662739500000|2022-09-09 16:05:00|279.95|277.55|277.85|275.45|280.91|278.51|277.85|275.45|0
1662739800000|2022-09-09 16:10:00|277.69|275.29|277.37|274.97|278.33|275.93|276.24|273.84|0
1662740100000|2022-09-09 16:15:00|277.36|274.96|278|275.6|280.91|278.51|277.36|274.96|0
1662740400000|2022-09-09 16:20:00|278.33|275.93|282.04|279.64|282.85|280.45|278.33|275.93|0
1662740700000|2022-09-09 16:25:00|281.87|279.47|280.09|277.69|282.2|279.8|278.89|276.49|0
1662741000000|2022-09-09 16:30:00|279.93|277.53|277.84|275.44|281.55|279.15|277.51|275.11|0
1662741300000|2022-09-09 16:35:00|278.16|275.76|277.19|274.79|278.48|276.08|275.59|273.19|0
1662741600000|2022-09-09 16:40:00|277.03|274.63|276.71|274.31|277.19|274.79|275.27|272.87|0
1662741900000|2022-09-09 16:45:00|276.87|274.47|273.67|271.27|278.47|276.07|273.36|270.96|0
1662742200000|2022-09-09 16:50:00|273.36|270.96|272.56|270.16|273.83|271.43|271.76|269.36|0
1662742500000|2022-09-09 16:55:00|272.4|270|271.6|269.2|273.03|270.63|271.36|268.96|0
1662742800000|2022-09-09 17:00:00|271.44|269.04|272.55|270.15|274.63|272.23|271.44|269.04|0
1662743100000|2022-09-09 17:05:00|272.39|269.99|270.64|268.24|272.55|270.15|270.64|268.24|0
1662743400000|2022-09-09 17:10:00|270.8|268.4|269.05|266.65|271.12|268.72|269.05|266.65|0
1662743700000|2022-09-09 17:15:00|269.21|266.81|268.73|266.33|269.37|266.97|267.63|265.23|0
1662744000000|2022-09-09 17:20:00|268.89|266.49|269.21|266.81|269.84|267.44|268.1|265.7|0
1662744300000|2022-09-09 17:25:00|269.05|266.65|269.52|267.12|269.52|267.12|268.1|265.7|0
1662744600000|2022-09-09 17:30:00|269.36|266.96|267.78|265.38|269.36|266.96|267.15|264.75|0
1662744900000|2022-09-09 17:35:00|267.62|265.22|266.36|263.96|267.94|265.54|266.36|263.96|0
1662745200000|2022-09-09 17:40:00|266.52|264.12|269.67|267.27|269.67|267.27|266.52|264.12|0
1662745500000|2022-09-09 17:45:00|269.51|267.11|268.09|265.69|270.62|268.22|268.09|265.69|0
1662745800000|2022-09-09 17:50:00|267.93|265.53|268.24|265.84|269.67|267.27|267.77|265.37|0
1662746100000|2022-09-09 17:55:00|268.4|266|267.76|265.36|269.03|266.63|267.61|265.21|0
1662746400000|2022-09-09 18:00:00|267.92|265.52|270.13|267.73|271.4|269|267.92|265.52|0
1662746700000|2022-09-09 18:05:00|270.29|267.89|269.65|267.25|271.08|268.68|268.55|266.15|0
1662747000000|2022-09-09 18:10:00|269.5|267.1|267.13|264.73|270.76|268.36|266.97|264.57|0
1662747300000|2022-09-09 18:15:00|267.28|264.88|266.97|264.57|267.6|265.2|266.34|263.94|0
1662747600000|2022-09-09 18:20:00|267.12|264.72|266.02|263.62|267.28|264.88|265.71|263.31|0
1662747900000|2022-09-09 18:25:00|266.18|263.78|265.7|263.3|267.75|265.35|265.55|263.15|0
1662748200000|2022-09-09 18:30:00|265.55|263.15|267.9|265.5|268.38|265.98|265.39|262.99|0
1662748500000|2022-09-09 18:35:00|267.75|265.35|266.64|264.24|268.85|266.45|265.86|263.46|0
1662748800000|2022-09-09 18:40:00|266.8|264.4|267.44|265.04|267.91|265.51|264.74|262.34|0
1662749100000|2022-09-09 18:45:00|267.28|264.88|268.7|266.3|268.7|266.3|266.81|264.41|0
1662749400000|2022-09-09 18:50:00|268.54|266.14|269.01|266.61|270.12|267.72|268.22|265.82|0
1662749700000|2022-09-09 18:55:00|268.85|266.45|266.64|264.24|269.01|266.61|266.33|263.93|0
1662750000000|2022-09-09 19:00:00|266.49|264.09|264.45|262.05|267.43|265.03|264.13|261.73|0
1662750300000|2022-09-09 19:05:00|264.29|261.89|265.54|263.14|266.33|263.93|264.06|261.66|0
1662750600000|2022-09-09 19:10:00|265.38|262.98|263.03|260.63|265.85|263.45|262.88|260.48|0
1662750900000|2022-09-09 19:15:00|263.19|260.79|263.19|260.79|264.44|262.04|263.03|260.63|0
1662751200000|2022-09-09 19:20:00|263.03|260.63|264.59|262.19|265.06|262.66|263.03|260.63|0
1662751500000|2022-09-09 19:25:00|264.43|262.03|264.28|261.88|265.22|262.82|263.18|260.78|0
1662751800000|2022-09-09 19:30:00|264.43|262.03|263.96|261.56|265.21|262.81|263.81|261.41|0
1662752100000|2022-09-09 19:35:00|263.8|261.4|265.21|262.81|265.99|263.59|263.8|261.4|0
1662752400000|2022-09-09 19:40:00|265.37|262.97|262.32|259.92|265.52|263.12|261.93|259.53|0
1662752700000|2022-09-09 19:45:00|262.86|260.46|264.91|262.51|265.69|263.29|262.55|260.15|0
1662753000000|2022-09-09 19:50:00|265.69|263.29|265.53|263.13|268.67|266.27|264.91|262.51|0
1662753300000|2022-09-09 19:55:00|266.63|264.23|269.3|266.9|269.3|266.9|266.31|263.91|0
1662753600000|2022-09-09 20:00:00|270.09|267.69|270.56|268.16|270.56|268.16|269.77|267.37|0
1662753900000|2022-09-09 20:05:00|270.4|268|270.72|268.32|271.59|269.19|270.24|267.84|0
1662754200000|2022-09-09 20:10:00|270.87|268.47|270.55|268.15|270.87|268.47|270.08|267.68|0